Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

13.51 +0.13 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.033 8.089 7.967 8.080 119,812 +0.09(+1.08%)
Apr 29, 2008 8.146 8.149 7.938 7.994 108,978 -0.12(-1.42%)
Apr 28, 2008 8.193 8.193 7.994 8.109 154,729 -0.02(-0.27%)
Apr 25, 2008 8.315 8.432 8.056 8.131 251,267 -0.08(-0.97%)
Apr 24, 2008 8.494 8.494 8.175 8.211 134,838 -0.26(-3.11%)
Apr 23, 2008 8.463 8.537 8.428 8.474 106,943 +0.03(+0.37%)
Apr 22, 2008 8.206 8.443 8.184 8.443 161,462 +0.21(+2.50%)
Apr 21, 2008 8.277 8.282 8.104 8.237 164,589 -0.05(-0.56%)
Apr 18, 2008 8.643 8.643 8.262 8.284 225,528 -0.26(-3.03%)
Apr 17, 2008 8.669 8.669 8.479 8.543 141,057 -0.03(-0.34%)
Apr 16, 2008 8.774 8.778 8.572 8.572 84,381 -0.15(-1.68%)
Apr 15, 2008 8.780 8.829 8.616 8.718 220,289 +0.08(+0.87%)
Apr 14, 2008 8.523 8.674 8.412 8.643 145,298 +0.25(+2.98%)
Apr 11, 2008 8.643 8.643 8.335 8.392 111,455 -0.29(-3.32%)
Apr 10, 2008 8.714 8.845 8.621 8.681 324,891 +0.05(+0.54%)
Apr 09, 2008 8.561 8.650 8.426 8.634 97,918 +0.07(+0.85%)
Apr 08, 2008 8.330 8.614 8.271 8.561 97,918 +0.14(+1.71%)
Apr 07, 2008 8.601 8.601 8.228 8.417 178,239 -0.04(-0.52%)
Apr 04, 2008 8.521 8.561 8.384 8.461 115,968 +0.04(+0.47%)
Apr 03, 2008 8.240 8.421 8.135 8.421 76,259 +0.27(+3.29%)
Apr 02, 2008 8.202 8.291 8.020 8.153 73,966 +0.04(+0.46%)
Apr 01, 2008 7.896 8.191 7.763 8.115 108,297 +0.28(+3.62%)
Mar 31, 2008 7.827 7.954 7.743 7.832 122,736 +0.06(+0.71%)
Mar 28, 2008 7.963 8.007 7.776 7.776 80,320 -0.20(-2.53%)
Mar 27, 2008 7.752 8.000 7.637 7.978 120,931 +0.25(+3.21%)
Mar 26, 2008 7.756 7.812 7.621 7.730 187,263 +0.06(+0.78%)
Mar 25, 2008 7.604 7.705 7.599 7.670 85,284 +0.10(+1.38%)
Mar 24, 2008 7.978 7.978 7.517 7.566 202,172 -0.02(-0.32%)
Mar 21, 2008 7.792 7.863 7.510 7.590 130,859 +0.00(+0.00%)
Mar 20, 2008 7.792 7.863 7.510 7.590 130,859 -0.26(-3.28%)
Mar 19, 2008 7.980 8.217 7.825 7.847 74,003 -0.09(-1.14%)
Mar 18, 2008 7.978 8.051 7.898 7.938 120,029 +0.01(+0.11%)
Mar 17, 2008 7.650 7.929 7.579 7.929 67,234 +0.17(+2.23%)
Mar 14, 2008 8.111 8.189 7.732 7.756 149,811 -0.28(-3.53%)
Mar 13, 2008 7.960 8.135 7.756 8.040 120,480 +0.18(+2.25%)
Mar 12, 2008 7.670 8.040 7.612 7.863 191,776 +0.07(+0.91%)
Mar 11, 2008 7.592 7.836 7.592 7.792 153,425 +0.32(+4.33%)
Mar 10, 2008 7.712 7.712 7.395 7.468 203,508 -0.10(-1.38%)
Mar 07, 2008 7.278 7.699 7.269 7.572 417,395 +0.29(+3.99%)
Mar 06, 2008 7.783 7.885 7.282 7.282 235,997 -0.46(-5.98%)
Mar 05, 2008 7.499 7.750 7.490 7.745 316,769 +0.28(+3.74%)
Mar 04, 2008 7.528 7.528 7.369 7.466 325,342 -0.06(-0.82%)
Mar 03, 2008 7.397 7.586 7.327 7.528 288,792 +0.17(+2.26%)
Feb 29, 2008 7.699 7.705 7.358 7.362 377,550 -0.39(-5.09%)
Feb 28, 2008 7.719 7.787 7.615 7.756 286,987 +0.08(+1.01%)
Feb 27, 2008 7.701 7.719 7.528 7.679 89,345 +0.02(+0.26%)
Feb 26, 2008 7.528 7.705 7.375 7.659 97,467 +0.20(+2.70%)
Feb 25, 2008 7.495 7.628 7.355 7.457 129,956 +0.04(+0.57%)
Feb 22, 2008 7.444 7.526 7.371 7.415 131,084 +0.10(+1.33%)
Feb 21, 2008 7.502 7.537 7.318 7.318 131,761 -0.18(-2.45%)
Feb 20, 2008 7.375 7.502 7.311 7.502 112,809 -0.00(-0.03%)
Feb 19, 2008 7.502 7.579 7.459 7.504 57,984 +0.11(+1.50%)
Feb 18, 2008 7.413 7.455 7.351 7.393 0 +0.00(+0.00%)
Feb 15, 2008 7.413 7.455 7.351 7.393 171,470 -0.02(-0.21%)
Feb 14, 2008 7.435 7.683 7.371 7.409 214,789 -0.03(-0.42%)
Feb 13, 2008 7.227 7.506 7.227 7.440 126,346 +0.18(+2.47%)
Feb 12, 2008 7.535 7.535 7.205 7.260 578,938 +0.04(+0.61%)
Feb 11, 2008 7.089 7.216 6.932 7.216 438,152 +0.13(+1.88%)
Feb 08, 2008 6.961 7.182 6.961 7.083 83,479 -0.00(-0.06%)
Feb 07, 2008 7.103 7.198 7.021 7.087 119,117 -0.23(-3.21%)
Feb 06, 2008 7.240 7.322 7.134 7.322 101,528 +0.14(+1.91%)
Feb 05, 2008 7.579 7.579 7.185 7.185 180,946 -0.35(-4.65%)
Feb 04, 2008 7.395 7.646 7.287 7.535 208,273 -0.01(-0.12%)
Feb 01, 2008 7.615 7.637 7.424 7.544 231,552 +0.01(+0.12%)
Jan 31, 2008 7.174 7.597 7.138 7.535 116,419 +0.15(+2.04%)
Jan 30, 2008 7.530 7.530 7.360 7.384 98,821 -0.10(-1.27%)
Jan 29, 2008 7.176 7.535 6.943 7.479 308,646 +0.40(+5.70%)
Jan 28, 2008 7.089 7.185 6.925 7.076 182,764 -0.30(-4.06%)
Jan 25, 2008 7.202 7.375 6.817 7.375 407,919 +0.44(+6.33%)
Jan 24, 2008 6.959 7.176 6.673 6.936 399,796 +0.40(+6.07%)
Jan 23, 2008 6.540 6.648 5.959 6.540 533,363 -0.08(-1.17%)
Jan 22, 2008 6.577 6.901 5.835 6.617 229,680 -0.23(-3.40%)
Jan 21, 2008 6.784 7.041 6.784 6.850 0 +0.00(+0.00%)
Jan 18, 2008 6.784 7.041 6.784 6.850 135,371 +0.05(+0.78%)
Jan 17, 2008 7.258 7.719 6.739 6.797 262,620 -0.24(-3.37%)
Jan 16, 2008 7.174 7.245 6.781 7.034 319,025 -0.34(-4.63%)
Jan 15, 2008 7.499 7.510 7.295 7.375 113,260 -0.18(-2.40%)
Jan 14, 2008 7.623 7.692 7.510 7.557 103,333 -0.06(-0.79%)
Jan 11, 2008 7.553 7.719 7.493 7.617 264,533 +0.08(+1.13%)
Jan 10, 2008 7.313 7.694 7.304 7.533 95,211 +0.20(+2.66%)
Jan 09, 2008 7.287 7.424 7.229 7.338 121,383 +0.12(+1.69%)
Jan 08, 2008 7.225 7.455 7.176 7.216 158,402 +0.01(+0.18%)
Jan 07, 2008 7.218 7.400 6.779 7.202 283,151 -0.06(-0.88%)
Jan 04, 2008 7.402 7.424 7.187 7.267 128,602 -0.21(-2.84%)
Jan 03, 2008 7.646 7.657 7.455 7.479 152,969 -0.48(-5.99%)
Jan 02, 2008 7.923 7.956 7.420 7.956 319,927 +0.03(+0.39%)
Jan 01, 2008 8.049 8.049 7.885 7.925 0 +0.00(+0.00%)
Dec 31, 2007 8.049 8.049 7.885 7.925 45,123 -0.16(-2.03%)
Dec 28, 2007 7.889 8.089 7.803 8.089 260,364 +0.29(+3.66%)
Dec 27, 2007 7.996 8.064 7.803 7.803 73,100 -0.29(-3.61%)
Dec 26, 2007 8.060 8.111 7.969 8.095 54,148 +0.04(+0.55%)
Dec 24, 2007 8.142 8.142 8.020 8.051 39,257 -0.08(-0.95%)
Dec 21, 2007 7.816 8.189 7.816 8.129 277,060 +0.43(+5.55%)
Dec 20, 2007 7.604 7.794 7.604 7.701 78,515 +0.11(+1.40%)
Dec 19, 2007 7.526 7.639 7.526 7.595 161,092 +0.10(+1.39%)
Dec 18, 2007 7.446 7.546 7.262 7.490 558,181 +0.10(+1.32%)
Dec 17, 2007 7.564 7.568 7.384 7.393 42,416 -0.19(-2.46%)
Dec 14, 2007 7.535 7.799 7.535 7.579 107,845 -0.09(-1.16%)
Dec 13, 2007 7.812 7.812 7.548 7.668 139,432 -0.23(-2.95%)
Dec 12, 2007 8.166 8.279 7.872 7.900 444,920 -0.09(-1.11%)
Dec 11, 2007 8.306 8.310 7.951 7.989 164,250 -0.37(-4.48%)
Dec 10, 2007 8.237 8.412 8.237 8.364 204,410 +0.10(+1.18%)
Dec 07, 2007 8.421 8.532 8.204 8.266 125,895 -0.08(-0.90%)
Dec 06, 2007 7.805 8.554 7.805 8.341 196,288 +0.44(+5.61%)
Dec 05, 2007 7.936 8.155 7.770 7.898 134,017 +0.23(+3.04%)
Dec 04, 2007 7.914 7.914 7.541 7.666 105,589 -0.21(-2.70%)
Dec 03, 2007 7.867 7.971 7.670 7.878 129,505 -0.02(-0.28%)
Nov 30, 2007 7.909 8.264 7.816 7.900 173,726 +0.14(+1.86%)
Nov 29, 2007 7.550 7.816 7.550 7.756 149,815 +0.08(+0.98%)
Nov 28, 2007 7.304 7.721 7.304 7.681 103,834 +0.32(+4.30%)
Nov 27, 2007 7.092 7.497 7.092 7.364 105,138 +0.19(+2.59%)
Nov 26, 2007 7.444 7.568 7.176 7.178 196,293 -0.34(-4.54%)
Nov 23, 2007 7.424 7.708 7.424 7.519 87,540 +0.26(+3.54%)
Nov 21, 2007 6.992 7.349 6.992 7.262 247,323 +0.05(+0.74%)
Nov 20, 2007 7.309 7.526 7.018 7.209 299,622 -0.10(-1.36%)
Nov 19, 2007 7.293 7.517 7.225 7.309 183,865 -0.15(-1.99%)
Nov 16, 2007 7.889 7.889 6.817 7.457 402,504 -0.26(-3.39%)
Nov 15, 2007 8.173 8.173 7.479 7.719 86,186 -0.30(-3.70%)
Nov 14, 2007 8.067 8.406 7.980 8.016 176,885 +0.02(+0.30%)
Nov 13, 2007 7.903 8.131 7.823 7.991 203,237 +0.05(+0.67%)
Nov 12, 2007 7.989 8.849 7.883 7.938 260,364 -0.03(-0.36%)
Nov 09, 2007 8.164 8.164 7.967 7.967 156,128 -0.15(-1.80%)
Nov 08, 2007 7.881 8.288 7.881 8.113 294,207 +0.25(+3.13%)
Nov 07, 2007 8.501 8.663 7.867 7.867 209,825 -0.60(-7.07%)
Nov 06, 2007 8.426 8.510 8.237 8.466 157,482 -0.04(-0.52%)
Nov 05, 2007 8.900 8.900 8.421 8.510 326,696 -0.35(-4.00%)
Nov 02, 2007 9.308 9.308 8.596 8.864 312,708 -0.44(-4.76%)
Nov 01, 2007 9.618 9.970 9.308 9.308 87,088 +0.00(+0.05%)
Oct 31, 2007 9.529 9.565 9.086 9.303 499,069 -0.21(-2.24%)
Oct 30, 2007 9.662 9.782 9.481 9.516 366,405 -0.02(-0.26%)
Oct 29, 2007 9.175 10.15 9.175 9.540 706,187 +0.33(+3.56%)
Oct 26, 2007 9.263 9.443 9.122 9.212 167,860 +0.04(+0.41%)
Oct 25, 2007 9.004 9.294 9.004 9.175 88,893 +0.15(+1.67%)
Oct 24, 2007 9.086 9.086 8.907 9.024 180,495 -0.10(-1.14%)
Oct 23, 2007 8.958 9.170 8.958 9.128 72,649 +0.14(+1.53%)
Oct 22, 2007 8.871 9.057 8.656 8.991 89,796 +0.15(+1.73%)
Oct 19, 2007 9.017 9.191 8.745 8.838 73,100 -0.21(-2.33%)
Oct 18, 2007 8.845 9.050 8.654 9.048 67,234 +0.22(+2.54%)
Oct 17, 2007 8.805 9.093 8.783 8.825 37,001 +0.08(+0.91%)
Oct 16, 2007 8.942 9.155 8.189 8.745 97,467 -0.30(-3.33%)
Oct 15, 2007 8.997 9.239 8.729 9.046 79,417 +0.08(+0.84%)
Oct 12, 2007 9.186 9.186 8.783 8.971 329,855 -0.07(-0.78%)
Oct 11, 2007 9.053 9.195 8.966 9.042 173,726 +0.09(+1.02%)
Oct 10, 2007 9.042 9.044 8.809 8.951 82,125 +0.05(+0.60%)
Oct 09, 2007 8.643 8.973 8.643 8.898 145,749 +0.18(+2.11%)
Oct 08, 2007 8.643 8.898 8.612 8.714 55,051 +0.07(+0.82%)
Oct 05, 2007 8.499 8.643 8.466 8.643 115,968 +0.19(+2.23%)
Oct 04, 2007 8.350 8.519 8.350 8.455 32,489 +0.15(+1.79%)
Oct 03, 2007 8.463 8.483 8.277 8.306 26,623 -0.11(-1.34%)
Oct 02, 2007 8.399 8.443 8.089 8.419 489,593 -0.04(-0.50%)
Oct 01, 2007 8.534 8.534 8.390 8.461 172,824 -0.07(-0.83%)
Sep 28, 2007 8.169 8.532 8.162 8.532 165,153 +0.39(+4.82%)
Sep 27, 2007 8.022 8.180 8.022 8.140 63,173 +0.07(+0.91%)
Sep 26, 2007 8.111 8.162 8.031 8.067 24,366 +0.00(+0.00%)
Sep 25, 2007 8.084 8.155 8.045 8.067 18,952 -0.00(-0.03%)
Sep 24, 2007 8.120 8.211 7.996 8.069 33,842 +0.00(+0.03%)
Sep 21, 2007 8.175 8.175 8.053 8.067 28,428 -0.07(-0.82%)
Sep 20, 2007 8.089 8.235 8.053 8.133 113,260 +0.23(+2.89%)
Sep 19, 2007 7.590 7.989 7.590 7.905 97,918 +0.27(+3.60%)
Sep 18, 2007 7.623 7.679 7.280 7.630 222,009 -0.00(-0.03%)
Sep 17, 2007 7.867 7.991 7.446 7.632 191,776 -0.23(-2.99%)
Sep 14, 2007 7.734 7.927 7.734 7.867 59,563 +0.16(+2.10%)
Sep 13, 2007 7.557 7.708 7.550 7.705 47,380 +0.13(+1.67%)
Sep 12, 2007 7.759 7.869 7.471 7.579 131,310 -0.15(-1.89%)
Sep 11, 2007 7.745 7.810 7.646 7.725 83,027 +0.06(+0.78%)
Sep 10, 2007 7.816 7.920 7.628 7.666 104,236 -0.20(-2.59%)
Sep 07, 2007 7.963 7.963 7.807 7.869 45,123 -0.08(-1.00%)
Sep 06, 2007 8.031 8.151 7.814 7.949 101,979 -0.13(-1.65%)
Sep 05, 2007 8.140 8.175 7.949 8.082 155,225 -0.08(-1.03%)
Sep 04, 2007 7.934 8.200 7.934 8.166 69,039 +0.13(+1.57%)
Aug 31, 2007 8.067 8.067 7.825 8.040 100,174 +0.22(+2.78%)
Aug 30, 2007 7.668 8.067 7.668 7.823 127,700 -0.06(-0.73%)
Aug 29, 2007 7.621 7.938 7.559 7.881 83,479 +0.24(+3.10%)
Aug 28, 2007 7.708 7.719 7.522 7.643 111,004 -0.04(-0.58%)
Aug 27, 2007 8.011 8.020 7.677 7.688 83,930 -0.42(-5.22%)
Aug 24, 2007 7.646 8.111 7.646 8.111 181,848 +0.47(+6.09%)
Aug 23, 2007 7.912 7.914 7.646 7.646 121,383 -0.18(-2.29%)
Aug 22, 2007 7.663 7.934 7.619 7.825 106,943 +0.18(+2.38%)
Aug 21, 2007 7.380 7.719 7.302 7.643 135,822 +0.22(+3.02%)
Aug 20, 2007 7.400 7.630 7.309 7.420 219,301 +0.05(+0.69%)
Aug 17, 2007 7.198 7.393 7.132 7.369 132,212 +0.21(+2.88%)
Aug 16, 2007 7.424 7.466 7.074 7.163 101,979 -0.37(-4.91%)
Aug 15, 2007 7.646 7.646 7.338 7.533 76,710 -0.12(-1.51%)
Aug 14, 2007 7.801 7.934 7.548 7.648 69,941 -0.22(-2.82%)
Aug 13, 2007 7.867 8.149 7.867 7.869 120,029 +0.05(+0.62%)
Aug 10, 2007 8.002 8.002 7.723 7.821 72,649 -0.15(-1.84%)
Aug 09, 2007 7.927 8.197 7.812 7.967 337,526 -0.15(-1.80%)
Aug 08, 2007 7.779 8.178 7.779 8.113 106,492 +0.33(+4.30%)
Aug 07, 2007 7.508 7.856 7.289 7.779 130,407 +0.17(+2.24%)
Aug 06, 2007 7.967 7.967 7.453 7.608 1,120,875 -0.37(-4.67%)
Aug 03, 2007 8.056 8.073 7.976 7.980 64,527 -0.09(-1.15%)
Aug 02, 2007 8.033 8.135 7.916 8.073 179,592 -0.00(-0.05%)
Aug 01, 2007 8.033 8.155 7.958 8.078 70,844 -0.16(-1.88%)
Jul 31, 2007 7.812 8.297 7.812 8.233 327,598 +0.36(+4.62%)
Jul 30, 2007 7.734 7.936 7.686 7.869 78,966 +0.00(+0.03%)
Jul 27, 2007 7.459 7.912 7.457 7.867 93,857 +0.45(+6.13%)
Jul 26, 2007 7.679 7.717 7.194 7.413 273,901 -0.38(-4.92%)
Jul 25, 2007 7.756 7.892 7.725 7.796 34,294 +0.02(+0.23%)
Jul 24, 2007 7.823 7.929 7.708 7.779 161,994 +0.01(+0.14%)
Jul 23, 2007 7.550 7.867 7.550 7.768 405,211 +0.18(+2.31%)
Jul 20, 2007 7.779 7.779 7.592 7.592 64,527 -0.15(-1.97%)
Jul 19, 2007 7.803 7.821 7.694 7.745 57,307 -0.03(-0.40%)
Jul 18, 2007 7.745 7.856 7.712 7.776 92,503 +0.02(+0.26%)
Jul 17, 2007 7.810 7.912 7.705 7.756 83,479 -0.07(-0.85%)
Jul 16, 2007 7.690 7.867 7.690 7.823 40,160 +0.09(+1.15%)
Jul 13, 2007 7.858 7.954 7.734 7.734 48,282 -0.08(-0.96%)
Jul 12, 2007 7.867 7.958 7.739 7.810 139,432 -0.06(-0.73%)
Jul 11, 2007 7.872 8.058 7.794 7.867 69,941 -0.00(-0.06%)
Jul 10, 2007 7.912 7.978 7.872 7.872 58,660 -0.10(-1.31%)
Jul 09, 2007 7.889 7.978 7.876 7.976 59,563 -0.02(-0.19%)
Jul 06, 2007 7.912 8.056 7.905 7.991 63,624 +0.05(+0.64%)
Jul 05, 2007 8.144 8.220 7.779 7.940 318,574 -0.27(-3.24%)
Jul 03, 2007 8.215 8.242 8.029 8.206 300,073 +0.04(+0.52%)
Jul 02, 2007 8.189 8.310 8.149 8.164 130,407 -0.01(-0.08%)
Jun 29, 2007 7.945 8.195 7.945 8.171 103,784 +0.23(+2.85%)
Jun 28, 2007 8.089 8.100 7.889 7.945 189,520 -0.11(-1.38%)
Jun 27, 2007 8.060 8.193 7.865 8.056 217,496 +0.00(+0.03%)
Jun 26, 2007 8.144 8.197 8.011 8.053 73,551 -0.08(-0.95%)
Jun 25, 2007 8.100 8.282 8.100 8.131 97,016 +0.08(+0.94%)
Jun 22, 2007 8.162 8.244 8.056 8.056 45,123 -0.14(-1.76%)
Jun 21, 2007 8.246 8.297 8.002 8.200 107,394 +0.03(+0.38%)
Jun 20, 2007 8.310 8.310 8.169 8.169 92,503 -0.11(-1.31%)
Jun 19, 2007 8.069 8.299 8.064 8.277 105,589 +0.23(+2.89%)
Jun 18, 2007 8.000 8.071 8.000 8.045 34,294 +0.06(+0.81%)
Jun 15, 2007 7.978 8.142 7.945 7.980 90,698 +0.05(+0.61%)
Jun 14, 2007 7.761 8.049 7.752 7.932 181,848 +0.17(+2.20%)
Jun 13, 2007 7.801 7.801 7.683 7.761 116,870 -0.08(-1.05%)
Jun 12, 2007 7.561 7.854 7.535 7.843 276,157 +0.24(+3.18%)
Jun 11, 2007 7.568 7.688 7.508 7.601 209,374 +0.07(+0.88%)
Jun 08, 2007 7.668 7.759 7.484 7.535 110,553 -0.09(-1.22%)
Jun 07, 2007 7.867 7.867 7.537 7.628 158,384 -0.15(-1.94%)
Jun 06, 2007 7.923 8.058 7.776 7.779 107,394 -0.09(-1.13%)
Jun 05, 2007 7.903 8.045 7.834 7.867 131,761 +0.01(+0.11%)
Jun 04, 2007 7.878 7.969 7.763 7.858 51,441 -0.01(-0.08%)
Jun 01, 2007 7.692 7.894 7.690 7.865 129,505 +0.18(+2.28%)
May 31, 2007 7.865 7.943 7.690 7.690 158,835 -0.18(-2.31%)
May 30, 2007 7.734 7.914 7.730 7.872 72,649 +0.10(+1.28%)
May 29, 2007 7.772 7.909 7.728 7.772 55,502 +0.00(+0.06%)
May 25, 2007 7.535 7.779 7.535 7.768 97,918 +0.06(+0.78%)
May 24, 2007 7.810 7.843 7.661 7.708 62,722 -0.10(-1.31%)
May 23, 2007 7.812 7.909 7.668 7.810 947,148 -0.04(-0.45%)
May 22, 2007 8.093 8.175 7.765 7.845 165,604 -0.23(-2.80%)
May 21, 2007 8.153 8.195 8.049 8.071 54,148 -0.08(-1.03%)
May 18, 2007 8.089 8.233 8.089 8.155 47,380 +0.03(+0.41%)
May 17, 2007 8.045 8.151 8.000 8.122 41,965 +0.10(+1.24%)
May 16, 2007 7.889 8.033 7.856 8.022 344,745 +0.09(+1.17%)
May 15, 2007 8.109 8.144 7.898 7.929 213,886 -0.18(-2.21%)
May 14, 2007 8.211 8.211 7.989 8.109 115,516 -0.07(-0.81%)
May 11, 2007 8.266 8.266 8.151 8.175 266,681 -0.02(-0.30%)
May 10, 2007 8.244 8.266 8.089 8.200 344,294 -0.04(-0.48%)
May 09, 2007 8.310 8.310 8.200 8.240 64,527 -0.06(-0.72%)
May 08, 2007 8.277 8.361 8.277 8.299 102,882 -0.04(-0.50%)
May 07, 2007 8.189 8.368 8.189 8.341 267,584 +0.17(+2.03%)
May 04, 2007 8.266 8.308 8.135 8.175 345,197 +0.02(+0.24%)
May 03, 2007 7.878 8.166 7.878 8.155 172,824 +0.33(+4.19%)
May 02, 2007 7.734 7.827 7.734 7.827 146,201 +0.05(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.