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

Fibria Celulose S.A. (NY: FBR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2012 8.349 8.398 8.242 8.333 1,284,865 -0.29(-3.35%)
Nov 29, 2012 8.291 8.654 8.250 8.621 2,421,730 +0.18(+2.15%)
Nov 28, 2012 8.159 8.440 8.077 8.440 1,374,336 +0.21(+2.61%)
Nov 27, 2012 8.514 8.555 8.168 8.225 1,107,865 -0.22(-2.63%)
Nov 26, 2012 8.151 8.613 8.118 8.448 2,340,117 +0.11(+1.28%)
Nov 23, 2012 8.324 8.390 8.258 8.341 681,650 +0.16(+1.91%)
Nov 21, 2012 7.986 8.184 7.945 8.184 1,252,359 +0.22(+2.80%)
Nov 20, 2012 8.003 8.102 7.920 7.962 555,003 -0.04(-0.51%)
Nov 19, 2012 7.912 8.052 7.896 8.003 739,894 +0.23(+2.97%)
Nov 16, 2012 7.706 7.871 7.673 7.772 1,752,864 +0.06(+0.75%)
Nov 15, 2012 7.789 7.830 7.624 7.714 1,146,342 -0.06(-0.74%)
Nov 14, 2012 8.110 8.143 7.764 7.772 1,651,046 -0.40(-4.84%)
Nov 13, 2012 7.830 8.423 7.822 8.168 5,504,013 +0.26(+3.23%)
Nov 12, 2012 7.879 7.945 7.830 7.912 1,075,415 +0.10(+1.27%)
Nov 09, 2012 7.714 7.896 7.714 7.813 1,731,415 +0.09(+1.17%)
Nov 08, 2012 7.665 7.797 7.657 7.723 1,714,020 +0.12(+1.63%)
Nov 07, 2012 7.657 7.764 7.599 7.599 1,325,912 -0.16(-2.12%)
Nov 06, 2012 7.566 7.838 7.541 7.764 975,254 +0.21(+2.84%)
Nov 05, 2012 7.467 7.805 7.418 7.550 2,917,851 -0.04(-0.54%)
Nov 02, 2012 7.690 7.690 7.385 7.591 1,015,579 +0.00(+0.00%)
Nov 01, 2012 7.245 7.607 7.236 7.591 2,282,499 +0.33(+4.54%)
Oct 31, 2012 7.047 7.302 6.907 7.261 3,216,518 -0.08(-1.12%)
Oct 26, 2012 7.484 7.343 7.343 7.343 1,373,964 -0.24(-3.15%)
Oct 25, 2012 7.640 7.686 7.508 7.582 1,256,574 -0.05(-0.65%)
Oct 24, 2012 7.920 7.937 7.558 7.632 1,428,366 -0.28(-3.54%)
Oct 23, 2012 7.887 8.110 7.863 7.912 2,090,059 -0.16(-2.04%)
Oct 19, 2012 8.077 8.159 7.953 8.077 1,490,069 +0.00(+0.00%)
Oct 18, 2012 7.995 8.085 7.986 8.077 1,178,871 +0.03(+0.41%)
Oct 17, 2012 8.118 8.151 7.962 8.044 1,840,326 -0.04(-0.51%)
Oct 16, 2012 8.168 8.232 8.019 8.085 846,699 +0.06(+0.72%)
Oct 15, 2012 7.822 8.061 7.780 8.028 1,860,085 +0.22(+2.85%)
Oct 12, 2012 7.838 7.995 7.772 7.805 983,892 -0.02(-0.21%)
Oct 11, 2012 7.838 7.871 7.739 7.822 2,240,159 +0.07(+0.85%)
Oct 10, 2012 7.698 7.756 7.640 7.756 1,933,825 +0.12(+1.51%)
Oct 09, 2012 7.632 7.706 7.533 7.640 1,291,358 +0.02(+0.22%)
Oct 08, 2012 7.541 7.723 7.533 7.624 910,052 +0.01(+0.11%)
Oct 05, 2012 7.780 7.822 7.558 7.615 1,292,452 -0.06(-0.75%)
Oct 04, 2012 7.582 7.789 7.517 7.673 2,168,891 +0.07(+0.98%)
Oct 03, 2012 7.789 7.838 7.529 7.599 2,393,033 -0.14(-1.81%)
Oct 02, 2012 7.789 7.863 7.681 7.739 2,078,451 -0.03(-0.42%)
Oct 01, 2012 7.739 7.912 7.739 7.772 2,909,786 +0.07(+0.96%)
Sep 28, 2012 7.550 7.747 7.401 7.698 2,765,654 +0.06(+0.76%)
Sep 27, 2012 7.294 7.640 7.195 7.640 2,091,729 +0.26(+3.46%)
Sep 26, 2012 7.665 7.665 7.376 7.385 2,440,954 -0.42(-5.39%)
Sep 25, 2012 7.887 7.896 7.714 7.805 2,096,521 -0.03(-0.42%)
Sep 24, 2012 7.772 7.920 7.714 7.838 1,303,320 +0.12(+1.49%)
Sep 21, 2012 7.879 7.929 7.714 7.723 3,080,695 -0.09(-1.16%)
Sep 20, 2012 7.582 7.904 7.574 7.813 3,051,742 +0.13(+1.72%)
Sep 19, 2012 7.533 7.723 7.459 7.681 1,869,010 +0.07(+0.98%)
Sep 18, 2012 7.723 7.797 7.508 7.607 1,648,653 +0.00(+0.00%)
Sep 17, 2012 7.830 7.846 7.574 7.607 2,452,103 -0.23(-2.94%)
Sep 14, 2012 7.706 8.077 7.673 7.838 4,894,185 +0.16(+2.15%)
Sep 13, 2012 7.154 7.681 7.080 7.673 2,734,152 +0.54(+7.63%)
Sep 12, 2012 7.154 7.162 6.948 7.129 1,984,976 +0.02(+0.23%)
Sep 11, 2012 6.890 7.146 6.890 7.113 1,916,990 +0.24(+3.48%)
Sep 10, 2012 6.750 7.030 6.742 6.874 2,115,711 +0.06(+0.85%)
Sep 07, 2012 6.593 6.923 6.593 6.816 898,742 +0.28(+4.29%)
Sep 06, 2012 6.198 6.593 6.198 6.536 1,280,949 +0.35(+5.73%)
Sep 05, 2012 6.066 6.206 6.008 6.181 1,251,250 +0.07(+1.08%)
Sep 04, 2012 6.190 6.297 6.041 6.115 1,488,965 -0.26(-4.01%)
Aug 31, 2012 6.231 6.404 6.181 6.371 1,861,864 +0.19(+3.07%)
Aug 30, 2012 6.206 6.231 6.124 6.181 1,037,091 -0.06(-0.92%)
Aug 29, 2012 6.322 6.322 6.132 6.239 2,050,501 -0.08(-1.30%)
Aug 27, 2012 6.486 6.536 6.297 6.322 1,605,459 -0.30(-4.60%)
Aug 24, 2012 6.593 6.643 6.536 6.626 2,497,824 -0.02(-0.25%)
Aug 23, 2012 6.841 6.890 6.626 6.643 1,274,203 -0.22(-3.24%)
Aug 22, 2012 6.882 6.923 6.750 6.865 3,341,916 +0.25(+3.74%)
Aug 21, 2012 6.849 6.874 6.585 6.618 1,400,853 -0.16(-2.43%)
Aug 20, 2012 6.783 6.816 6.651 6.783 1,310,105 +0.01(+0.12%)
Aug 17, 2012 6.841 6.874 6.742 6.775 818,702 -0.04(-0.60%)
Aug 16, 2012 6.816 6.923 6.750 6.816 1,124,621 +0.16(+2.48%)
Aug 15, 2012 6.635 6.692 6.569 6.651 1,275,140 +0.07(+1.00%)
Aug 14, 2012 6.816 6.849 6.536 6.585 1,559,781 -0.12(-1.72%)
Aug 13, 2012 6.503 6.701 6.470 6.701 1,273,023 +0.16(+2.39%)
Aug 10, 2012 6.330 6.569 6.289 6.544 1,207,987 +0.13(+2.06%)
Aug 09, 2012 6.412 6.478 6.305 6.412 1,264,300 +0.02(+0.26%)
Aug 08, 2012 6.478 6.495 6.305 6.396 1,444,384 -0.12(-1.77%)
Aug 07, 2012 6.684 6.742 6.495 6.511 1,943,091 -0.07(-1.00%)
Aug 06, 2012 6.495 6.610 6.470 6.577 1,708,470 +0.15(+2.31%)
Aug 03, 2012 6.338 6.552 6.322 6.429 1,910,860 +0.33(+5.41%)
Aug 02, 2012 6.082 6.190 5.951 6.099 1,817,978 -0.05(-0.80%)
Aug 01, 2012 6.400 6.404 6.025 6.148 2,241,362 -0.19(-2.99%)
Jul 31, 2012 6.379 6.404 6.198 6.338 2,340,865 -0.06(-0.90%)
Jul 30, 2012 6.519 6.593 6.239 6.396 1,871,804 -0.16(-2.51%)
Jul 27, 2012 6.371 6.758 6.133 6.561 3,543,393 +0.29(+4.60%)
Jul 26, 2012 5.984 6.396 5.868 6.272 3,871,805 +0.49(+8.56%)
Jul 25, 2012 5.893 5.918 5.669 5.778 2,168,073 -0.08(-1.41%)
Jul 24, 2012 5.942 6.000 5.819 5.860 2,251,256 -0.15(-2.47%)
Jul 23, 2012 5.984 6.050 5.876 6.008 2,165,502 -0.17(-2.80%)
Jul 20, 2012 6.082 6.231 6.050 6.181 1,544,703 -0.02(-0.40%)
Jul 19, 2012 6.181 6.239 6.124 6.206 1,464,925 +0.07(+1.07%)
Jul 18, 2012 6.025 6.206 5.984 6.140 1,336,905 +0.03(+0.54%)
Jul 17, 2012 6.132 6.148 5.918 6.107 1,613,944 +0.06(+0.95%)
Jul 16, 2012 6.058 6.124 5.942 6.050 1,127,964 -0.09(-1.48%)
Jul 13, 2012 6.050 6.173 6.050 6.140 1,145,645 +0.18(+3.04%)
Jul 12, 2012 5.876 6.008 5.794 5.959 1,335,828 +0.00(+0.00%)
Jul 11, 2012 5.843 6.033 5.827 5.959 1,332,831 -0.04(-0.69%)
Jul 10, 2012 6.297 6.354 5.934 6.000 947,975 -0.09(-1.49%)
Jul 09, 2012 6.148 6.173 6.050 6.091 802,248 -0.05(-0.81%)
Jul 06, 2012 6.223 6.223 6.082 6.140 993,396 -0.17(-2.74%)
Jul 05, 2012 6.371 6.445 6.256 6.313 2,209,344 -0.06(-0.91%)
Jul 03, 2012 6.289 6.371 6.206 6.371 1,421,512 +0.08(+1.31%)
Jul 02, 2012 6.173 6.420 6.099 6.289 3,497,288 +0.12(+1.87%)
Jun 29, 2012 5.885 6.181 5.852 6.173 4,038,688 +0.71(+12.97%)
Jun 28, 2012 5.390 5.464 5.242 5.464 1,509,001 -0.01(-0.15%)
Jun 27, 2012 5.407 5.514 5.382 5.473 1,947,369 +0.07(+1.22%)
Jun 26, 2012 5.440 5.481 5.308 5.407 1,501,928 -0.10(-1.80%)
Jun 25, 2012 5.407 5.522 5.324 5.506 1,096,557 -0.04(-0.74%)
Jun 22, 2012 5.530 5.613 5.473 5.547 1,795,293 +0.05(+0.90%)
Jun 21, 2012 5.745 5.778 5.440 5.497 1,721,263 -0.29(-4.99%)
Jun 20, 2012 5.753 5.901 5.687 5.786 1,649,850 +0.03(+0.57%)
Jun 19, 2012 5.522 5.782 5.506 5.753 2,556,411 +0.35(+6.40%)
Jun 18, 2012 5.283 5.431 5.217 5.407 1,836,384 +0.04(+0.77%)
Jun 15, 2012 5.126 5.390 5.102 5.365 2,717,523 +0.29(+5.68%)
Jun 14, 2012 5.102 5.126 4.962 5.077 1,329,148 -0.01(-0.16%)
Jun 13, 2012 5.069 5.242 5.052 5.085 1,398,088 -0.01(-0.16%)
Jun 12, 2012 5.028 5.151 4.986 5.093 948,530 +0.14(+2.83%)
Jun 11, 2012 5.217 5.234 4.945 4.953 1,286,657 -0.22(-4.30%)
Jun 08, 2012 5.069 5.209 4.995 5.176 1,252,865 +0.02(+0.48%)
Jun 07, 2012 5.225 5.341 5.110 5.151 992,107 +0.05(+0.97%)
Jun 06, 2012 5.151 5.168 5.028 5.102 1,914,454 +0.00(+0.00%)
Jun 05, 2012 5.184 5.258 5.052 5.102 1,187,287 -0.04(-0.80%)
Jun 04, 2012 5.176 5.225 5.069 5.143 1,568,268 -0.01(-0.16%)
Jun 01, 2012 5.209 5.258 5.118 5.151 1,833,592 -0.22(-4.14%)
May 31, 2012 5.308 5.489 5.258 5.374 1,715,210 +0.06(+1.09%)
May 30, 2012 5.440 5.448 5.283 5.316 2,180,167 -0.29(-5.15%)
May 29, 2012 5.662 5.687 5.510 5.604 1,332,142 +0.09(+1.64%)
May 25, 2012 5.398 5.563 5.349 5.514 2,749,808 +0.14(+2.61%)
May 24, 2012 5.415 5.415 5.217 5.374 2,262,600 -0.09(-1.66%)
May 23, 2012 5.407 5.481 5.242 5.464 2,613,601 +0.08(+1.53%)
May 22, 2012 5.522 5.613 5.349 5.382 1,850,347 -0.21(-3.69%)
May 21, 2012 5.390 5.613 5.357 5.588 1,756,840 +0.19(+3.51%)
May 18, 2012 5.555 5.563 5.365 5.398 2,655,226 -0.16(-2.96%)
May 17, 2012 5.629 5.811 5.522 5.563 3,727,816 -0.07(-1.17%)
May 16, 2012 5.687 5.794 5.588 5.629 2,125,460 -0.04(-0.73%)
May 15, 2012 5.794 5.876 5.646 5.670 3,206,615 -0.18(-3.10%)
May 14, 2012 5.893 5.909 5.753 5.852 3,171,379 -0.14(-2.34%)
May 11, 2012 6.041 6.206 5.975 5.992 1,931,409 -0.11(-1.76%)
May 10, 2012 6.272 6.272 6.070 6.099 3,374,768 -0.11(-1.73%)
May 09, 2012 6.247 6.297 6.165 6.206 5,355,031 -0.19(-2.96%)
May 08, 2012 6.503 6.503 6.313 6.396 8,401,581 -0.25(-3.72%)
May 07, 2012 6.544 6.651 6.519 6.643 2,794,745 -0.01(-0.12%)
May 04, 2012 6.742 6.775 6.552 6.651 5,083,498 -0.01(-0.12%)
May 03, 2012 6.552 6.758 6.511 6.659 7,343,347 +0.20(+3.06%)
May 02, 2012 6.503 6.528 6.429 6.462 2,542,192 -0.06(-0.88%)
May 01, 2012 6.528 6.717 6.478 6.519 1,822,891 -0.02(-0.38%)
Apr 30, 2012 6.544 6.593 6.478 6.544 2,997,567 -0.03(-0.50%)
Apr 27, 2012 6.445 6.618 6.363 6.577 5,323,820 +0.16(+2.57%)
Apr 26, 2012 6.511 6.561 6.354 6.412 5,140,605 -0.13(-2.02%)
Apr 25, 2012 6.923 6.940 6.495 6.544 15,297,654 -0.40(-5.81%)
Apr 24, 2012 6.907 7.030 6.824 6.948 8,446,332 +0.40(+6.17%)
Apr 23, 2012 6.824 6.898 6.519 6.544 2,254,866 -0.40(-5.81%)
Apr 20, 2012 6.874 7.006 6.857 6.948 2,551,138 +0.21(+3.06%)
Apr 19, 2012 6.734 6.791 6.668 6.742 787,277 +0.00(+0.00%)
Apr 18, 2012 6.692 6.841 6.684 6.742 2,573,523 +0.01(+0.12%)
Apr 17, 2012 6.849 6.857 6.602 6.734 2,135,032 -0.03(-0.49%)
Apr 16, 2012 6.800 6.841 6.610 6.767 1,224,759 +0.03(+0.49%)
Apr 13, 2012 6.692 6.775 6.643 6.734 2,421,081 -0.15(-2.16%)
Apr 12, 2012 6.717 6.948 6.643 6.882 1,924,837 +0.22(+3.34%)
Apr 11, 2012 6.742 6.750 6.593 6.659 1,517,180 +0.06(+0.87%)
Apr 10, 2012 6.767 6.767 6.569 6.602 1,154,373 -0.21(-3.03%)
Apr 09, 2012 6.742 6.931 6.734 6.808 1,210,094 -0.07(-0.96%)
Apr 05, 2012 6.915 6.997 6.791 6.874 1,340,086 -0.05(-0.71%)
Apr 04, 2012 6.907 6.989 6.841 6.923 1,558,678 -0.16(-2.21%)
Apr 03, 2012 7.170 7.265 7.047 7.080 2,028,920 -0.04(-0.58%)
Apr 02, 2012 6.865 7.170 6.816 7.121 2,730,349 +0.21(+2.98%)
Mar 30, 2012 6.824 6.915 6.692 6.915 2,229,300 +0.20(+2.94%)
Mar 29, 2012 6.519 6.767 6.511 6.717 911,775 +0.10(+1.49%)
Mar 28, 2012 6.635 6.652 6.552 6.618 1,729,888 -0.07(-0.99%)
Mar 27, 2012 6.767 6.824 6.676 6.684 380,601 -0.10(-1.46%)
Mar 26, 2012 6.808 6.808 6.701 6.783 650,833 +0.04(+0.61%)
Mar 23, 2012 6.717 6.758 6.651 6.742 596,356 +0.02(+0.37%)
Mar 22, 2012 6.701 6.750 6.635 6.717 1,668,275 -0.07(-0.97%)
Mar 21, 2012 6.791 6.808 6.734 6.783 915,026 +0.02(+0.24%)
Mar 20, 2012 6.767 6.981 6.758 6.767 2,099,827 -0.21(-3.07%)
Mar 19, 2012 6.890 7.088 6.874 6.981 935,274 +0.09(+1.32%)
Mar 16, 2012 6.956 7.014 6.832 6.890 2,104,850 -0.12(-1.65%)
Mar 15, 2012 7.072 7.072 6.948 7.006 2,493,442 -0.10(-1.39%)
Mar 14, 2012 7.104 7.228 7.063 7.104 1,925,821 -0.19(-2.60%)
Mar 13, 2012 7.162 7.327 7.014 7.294 2,102,823 +0.14(+1.96%)
Mar 12, 2012 7.195 7.278 7.080 7.154 851,634 -0.16(-2.14%)
Mar 09, 2012 7.212 7.352 7.154 7.311 1,698,637 +0.12(+1.60%)
Mar 08, 2012 7.006 7.224 6.898 7.195 5,804,295 -0.04(-0.57%)
Mar 07, 2012 7.212 7.253 7.022 7.236 1,985,140 +0.00(+0.00%)
Mar 06, 2012 7.467 7.467 7.170 7.236 1,770,824 -0.31(-4.15%)
Mar 05, 2012 7.723 7.764 7.525 7.550 2,031,176 -0.16(-2.03%)
Mar 02, 2012 7.426 7.714 7.426 7.706 2,501,278 +0.21(+2.86%)
Mar 01, 2012 7.574 7.640 7.418 7.492 2,916,587 -0.10(-1.30%)
Feb 29, 2012 7.953 8.011 7.558 7.591 3,654,391 -0.19(-2.44%)
Feb 28, 2012 7.896 7.937 7.698 7.780 3,170,194 +0.17(+2.28%)
Feb 27, 2012 7.467 7.648 7.335 7.607 2,339,260 +0.09(+1.21%)
Feb 24, 2012 7.706 7.747 7.426 7.517 2,857,051 -0.30(-3.80%)
Feb 23, 2012 7.945 8.019 7.789 7.813 1,021,476 -0.14(-1.76%)
Feb 22, 2012 7.871 8.044 7.739 7.953 1,376,643 +0.07(+0.94%)
Feb 21, 2012 7.995 8.069 7.813 7.879 536,262 -0.11(-1.34%)
Feb 17, 2012 7.962 8.044 7.957 7.986 1,294,602 +0.06(+0.73%)
Feb 16, 2012 7.591 7.953 7.500 7.929 1,483,523 +0.31(+4.11%)
Feb 15, 2012 7.772 7.776 7.607 7.615 1,589,252 -0.03(-0.43%)
Feb 14, 2012 7.714 7.723 7.533 7.648 1,383,117 -0.12(-1.59%)
Feb 13, 2012 7.599 7.780 7.550 7.772 2,665,833 +0.31(+4.20%)
Feb 10, 2012 7.418 7.640 7.397 7.459 2,289,052 -0.21(-2.79%)
Feb 09, 2012 7.665 7.764 7.517 7.673 3,302,112 +0.01(+0.11%)
Feb 08, 2012 7.550 7.690 7.517 7.665 2,750,734 +0.13(+1.75%)
Feb 07, 2012 7.311 7.574 7.261 7.533 3,219,248 +0.18(+2.47%)
Feb 06, 2012 7.269 7.451 7.253 7.352 2,597,683 +0.06(+0.79%)
Feb 03, 2012 7.014 7.327 6.964 7.294 2,412,210 +0.37(+5.36%)
Feb 02, 2012 6.841 7.137 6.713 6.923 2,867,573 +0.17(+2.56%)
Feb 01, 2012 6.767 6.824 6.676 6.750 3,858,683 +0.16(+2.50%)
Jan 31, 2012 6.923 6.940 6.470 6.585 5,010,523 -0.32(-4.65%)
Jan 30, 2012 6.890 6.981 6.800 6.907 1,248,664 -0.16(-2.22%)
Jan 27, 2012 7.006 7.096 6.915 7.063 2,211,681 -0.01(-0.12%)
Jan 26, 2012 7.376 7.393 6.989 7.072 2,196,773 -0.12(-1.72%)
Jan 25, 2012 7.146 7.343 7.055 7.195 1,585,838 -0.03(-0.46%)
Jan 24, 2012 7.096 7.418 7.006 7.228 2,406,373 +0.09(+1.27%)
Jan 23, 2012 7.220 7.319 7.129 7.137 2,947,508 -0.16(-2.15%)
Jan 20, 2012 7.113 7.302 7.100 7.294 2,706,987 +0.19(+2.67%)
Jan 19, 2012 7.014 7.121 7.006 7.104 2,185,415 -0.01(-0.12%)
Jan 18, 2012 7.039 7.129 6.989 7.113 2,005,578 +0.08(+1.17%)
Jan 17, 2012 7.039 7.162 6.923 7.030 3,930,995 +0.27(+4.02%)
Jan 13, 2012 6.800 6.882 6.635 6.758 1,295,553 -0.15(-2.15%)
Jan 12, 2012 6.767 6.931 6.725 6.907 1,525,557 +0.19(+2.82%)
Jan 11, 2012 6.668 6.816 6.593 6.717 1,666,874 -0.07(-0.97%)
Jan 10, 2012 6.684 6.800 6.684 6.783 1,673,222 +0.41(+6.47%)
Jan 09, 2012 6.486 6.536 6.346 6.371 1,317,439 -0.05(-0.77%)
Jan 06, 2012 6.445 6.478 6.305 6.420 1,420,391 -0.02(-0.26%)
Jan 05, 2012 6.593 6.593 6.363 6.437 1,698,674 -0.22(-3.34%)
Jan 04, 2012 6.709 6.816 6.626 6.659 2,580,263 +0.26(+3.99%)
Dec 30, 2011 6.338 6.462 6.190 6.404 1,011,812 +0.21(+3.46%)
Dec 29, 2011 6.181 6.247 6.081 6.190 719,092 +0.05(+0.81%)
Dec 28, 2011 6.330 6.379 6.107 6.140 621,091 -0.21(-3.37%)
Dec 27, 2011 6.437 6.486 6.350 6.354 600,741 -0.06(-0.90%)
Dec 23, 2011 6.247 6.437 6.239 6.412 1,079,664 +0.40(+6.58%)
Dec 21, 2011 5.786 6.074 5.761 6.017 2,159,047 +0.26(+4.43%)
Dec 20, 2011 5.646 5.852 5.646 5.761 1,635,427 +0.26(+4.64%)
Dec 19, 2011 5.695 5.720 5.481 5.506 1,552,210 -0.28(-4.84%)
Dec 16, 2011 5.827 5.868 5.707 5.786 1,298,533 +0.00(+0.00%)
Dec 15, 2011 5.909 5.967 5.753 5.786 1,028,829 -0.06(-0.99%)
Dec 14, 2011 6.017 6.099 5.761 5.843 2,650,565 -0.19(-3.14%)
Dec 13, 2011 6.140 6.217 5.942 6.033 2,220,869 -0.03(-0.54%)
Dec 12, 2011 6.058 6.107 5.918 6.066 1,288,637 -0.12(-2.00%)
Dec 09, 2011 6.033 6.206 6.033 6.190 637,136 +0.19(+3.16%)
Dec 08, 2011 6.354 6.396 5.967 6.000 1,946,520 -0.46(-7.14%)
Dec 07, 2011 6.363 6.561 6.338 6.462 1,275,933 +0.03(+0.51%)
Dec 06, 2011 6.387 6.486 6.346 6.429 1,783,701 +0.02(+0.26%)
Dec 05, 2011 6.371 6.462 6.338 6.412 1,390,336 +0.17(+2.77%)
Dec 02, 2011 6.322 6.346 6.161 6.239 1,587,593 +0.07(+1.07%)
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.