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 (%)
Dec 31, 2015 11.42 11.27 11.27 11.27 663,224 -0.18(-1.55%)
Dec 30, 2015 11.33 11.53 11.29 11.45 764,398 -0.09(-0.77%)
Dec 29, 2015 11.59 11.63 11.45 11.54 475,790 -0.10(-0.84%)
Dec 28, 2015 11.69 11.72 11.57 11.64 955,939 +0.05(+0.46%)
Dec 24, 2015 11.52 11.58 11.58 11.58 417,231 +0.05(+0.46%)
Dec 23, 2015 11.42 11.58 11.32 11.53 938,343 +0.27(+2.37%)
Dec 22, 2015 11.12 11.28 11.09 11.26 793,786 +0.16(+1.44%)
Dec 21, 2015 11.15 11.22 10.99 11.10 1,016,496 -0.08(-0.71%)
Dec 18, 2015 11.29 11.36 11.10 11.18 1,469,756 +0.15(+1.37%)
Dec 17, 2015 11.39 11.39 11.03 11.03 1,249,924 -0.32(-2.82%)
Dec 16, 2015 11.31 11.43 11.20 11.35 1,798,925 +0.03(+0.24%)
Dec 15, 2015 11.49 11.55 11.25 11.32 1,232,172 -0.09(-0.78%)
Dec 14, 2015 11.56 11.57 11.31 11.41 1,749,590 +0.14(+1.26%)
Dec 11, 2015 11.31 11.38 11.22 11.27 984,525 -0.18(-1.55%)
Dec 10, 2015 11.51 11.62 11.37 11.45 1,249,439 -0.09(-0.77%)
Dec 09, 2015 11.59 11.87 11.48 11.54 1,196,700 -0.15(-1.29%)
Dec 08, 2015 11.63 11.81 11.58 11.69 821,135 -0.35(-2.88%)
Dec 07, 2015 12.12 12.18 11.96 12.04 1,021,937 +0.00(+0.00%)
Dec 04, 2015 12.21 12.21 12.01 12.04 1,160,503 +0.20(+1.73%)
Dec 03, 2015 11.72 11.96 11.70 11.83 1,807,191 +0.14(+1.22%)
Dec 02, 2015 11.91 11.94 11.36 11.69 1,496,277 -0.11(-0.90%)
Dec 01, 2015 12.32 12.34 11.79 11.80 1,634,194 -0.27(-2.27%)
Nov 30, 2015 12.30 12.35 12.02 12.07 2,035,665 -0.11(-0.89%)
Nov 27, 2015 12.39 12.39 12.15 12.18 741,286 -0.07(-0.61%)
Nov 25, 2015 12.29 12.25 12.25 12.25 1,145,924 +0.14(+1.16%)
Nov 24, 2015 12.17 12.23 11.96 12.11 1,023,565 +0.07(+0.62%)
Nov 23, 2015 11.92 12.08 11.82 12.04 1,297,033 +0.00(+0.00%)
Nov 20, 2015 12.01 12.08 11.96 12.04 735,201 +0.09(+0.76%)
Nov 19, 2015 12.02 12.08 11.82 11.95 1,016,333 -0.09(-0.76%)
Nov 18, 2015 11.82 12.04 11.81 12.04 856,197 +0.30(+2.54%)
Nov 17, 2015 11.80 11.94 11.74 11.74 1,030,736 -0.13(-1.12%)
Nov 16, 2015 11.93 12.04 11.80 11.87 1,034,453 -0.09(-0.76%)
Nov 13, 2015 12.05 12.13 11.90 11.96 1,637,708 +0.09(+0.77%)
Nov 12, 2015 11.97 12.24 11.87 11.87 2,237,842 +0.05(+0.42%)
Nov 11, 2015 11.78 11.90 11.62 11.82 1,078,342 -0.05(-0.42%)
Nov 10, 2015 11.74 12.03 11.56 11.87 1,946,360 +0.62(+5.53%)
Nov 09, 2015 11.35 11.47 11.22 11.25 947,526 -0.26(-2.23%)
Nov 06, 2015 11.41 11.57 11.19 11.51 1,129,558 +0.21(+1.84%)
Nov 05, 2015 11.37 11.46 11.21 11.30 992,995 -0.04(-0.37%)
Nov 04, 2015 11.41 11.49 11.28 11.34 1,506,151 +0.06(+0.51%)
Nov 03, 2015 11.25 11.40 11.13 11.28 2,546,950 -0.15(-1.31%)
Nov 02, 2015 11.26 11.46 11.22 11.43 1,035,088 +0.22(+1.92%)
Oct 30, 2015 11.51 11.53 11.08 11.22 2,310,685 -0.31(-2.66%)
Oct 29, 2015 11.72 11.75 11.46 11.52 2,254,054 -0.38(-3.21%)
Oct 28, 2015 11.85 11.93 11.58 11.90 2,070,340 +0.00(+0.00%)
Oct 27, 2015 11.81 11.97 11.75 11.90 1,985,191 +0.22(+1.85%)
Oct 26, 2015 11.64 11.88 11.58 11.69 1,740,605 +0.00(+0.00%)
Oct 23, 2015 12.06 12.09 11.52 11.69 2,285,094 -0.12(-0.98%)
Oct 22, 2015 11.60 11.88 11.47 11.80 1,617,878 +0.38(+3.34%)
Oct 21, 2015 11.41 11.54 11.29 11.42 1,568,624 +0.01(+0.07%)
Oct 20, 2015 11.46 11.60 11.31 11.41 1,931,422 -0.59(-4.91%)
Oct 19, 2015 12.03 12.09 11.94 12.00 1,234,816 -0.01(-0.07%)
Oct 16, 2015 11.91 12.13 11.81 12.01 2,420,910 +0.22(+1.83%)
Oct 15, 2015 11.85 11.95 11.74 11.80 1,417,237 -0.02(-0.21%)
Oct 14, 2015 11.55 11.90 11.53 11.82 1,854,977 +0.39(+3.41%)
Oct 13, 2015 11.37 11.65 11.29 11.43 2,392,633 +0.01(+0.07%)
Oct 12, 2015 11.47 11.60 11.32 11.42 1,188,152 +0.06(+0.51%)
Oct 09, 2015 11.36 11.60 11.17 11.36 2,781,129 -0.12(-1.08%)
Oct 08, 2015 11.74 11.75 11.43 11.49 2,186,481 -0.04(-0.36%)
Oct 07, 2015 11.13 11.55 11.05 11.53 3,469,000 +0.29(+2.58%)
Oct 06, 2015 11.72 11.72 11.21 11.24 2,037,390 -0.45(-3.83%)
Oct 05, 2015 11.51 11.70 11.41 11.69 1,770,728 +0.25(+2.17%)
Oct 02, 2015 11.40 11.56 11.26 11.44 2,123,549 -0.15(-1.29%)
Oct 01, 2015 11.35 11.64 11.30 11.59 1,459,195 +0.34(+3.02%)
Sep 30, 2015 11.11 11.33 11.08 11.25 2,163,459 +0.10(+0.89%)
Sep 29, 2015 11.05 11.22 10.86 11.15 1,754,873 +0.05(+0.45%)
Sep 28, 2015 11.45 11.45 11.10 11.10 1,935,880 -0.38(-3.32%)
Sep 25, 2015 11.51 11.66 11.45 11.48 1,270,396 -0.13(-1.14%)
Sep 24, 2015 11.36 11.75 11.31 11.61 3,131,224 +0.07(+0.65%)
Sep 23, 2015 11.51 11.66 11.36 11.54 1,730,714 +0.01(+0.07%)
Sep 22, 2015 11.30 11.61 11.27 11.53 2,281,380 +0.12(+1.09%)
Sep 21, 2015 11.15 11.50 11.15 11.41 2,057,354 +0.24(+2.15%)
Sep 18, 2015 11.36 11.44 11.14 11.17 1,494,296 -0.27(-2.39%)
Sep 17, 2015 11.45 11.61 11.39 11.44 1,993,559 -0.07(-0.65%)
Sep 16, 2015 11.57 11.61 11.36 11.51 1,602,841 -0.14(-1.21%)
Sep 15, 2015 11.67 11.75 11.62 11.66 775,004 -0.07(-0.57%)
Sep 14, 2015 11.78 11.84 11.59 11.72 1,331,626 -0.07(-0.63%)
Sep 11, 2015 11.72 11.90 11.66 11.80 2,318,067 +0.19(+1.64%)
Sep 10, 2015 11.67 11.79 11.50 11.61 3,115,101 -0.12(-0.99%)
Sep 09, 2015 12.14 12.26 11.70 11.72 2,297,262 -0.51(-4.20%)
Sep 08, 2015 12.20 12.38 12.16 12.24 1,996,094 +0.20(+1.65%)
Sep 04, 2015 11.94 12.04 12.04 12.04 1,624,378 -0.04(-0.34%)
Sep 03, 2015 12.10 12.32 11.89 12.08 1,928,894 +0.16(+1.32%)
Sep 02, 2015 11.51 11.92 11.46 11.92 1,778,220 +0.33(+2.86%)
Sep 01, 2015 11.58 11.60 11.36 11.59 2,180,658 -0.21(-1.76%)
Aug 31, 2015 11.58 11.85 11.53 11.80 2,438,760 +0.27(+2.30%)
Aug 28, 2015 11.45 11.57 11.32 11.53 1,763,230 +0.05(+0.43%)
Aug 27, 2015 11.13 11.57 11.12 11.48 1,444,674 +0.44(+3.98%)
Aug 26, 2015 10.87 11.07 10.81 11.04 2,536,266 +0.28(+2.62%)
Aug 25, 2015 11.12 11.23 10.76 10.76 2,632,850 +0.00(+0.00%)
Aug 24, 2015 10.53 11.21 10.49 10.76 2,231,865 -0.57(-5.05%)
Aug 21, 2015 11.70 11.72 11.33 11.33 1,786,849 -0.48(-4.07%)
Aug 20, 2015 12.00 12.09 11.80 11.81 2,426,197 -0.13(-1.11%)
Aug 19, 2015 11.70 11.98 11.50 11.95 2,790,001 +0.17(+1.48%)
Aug 18, 2015 11.57 11.81 11.48 11.77 1,802,167 +0.08(+0.71%)
Aug 17, 2015 11.48 11.76 11.46 11.69 1,560,825 +0.22(+1.88%)
Aug 14, 2015 11.37 11.56 11.29 11.47 1,513,446 +0.10(+0.88%)
Aug 13, 2015 11.31 11.49 11.23 11.37 1,323,409 +0.06(+0.51%)
Aug 12, 2015 11.46 11.51 11.14 11.31 1,978,525 -0.07(-0.66%)
Aug 11, 2015 11.45 11.55 11.31 11.39 1,425,820 -0.22(-1.86%)
Aug 10, 2015 11.63 11.80 11.45 11.61 1,778,071 +0.01(+0.07%)
Aug 07, 2015 11.38 11.62 11.16 11.60 2,248,118 -0.08(-0.71%)
Aug 06, 2015 11.58 11.72 11.52 11.68 2,468,294 +0.13(+1.15%)
Aug 05, 2015 11.40 11.63 11.35 11.55 1,996,900 +0.23(+2.05%)
Aug 04, 2015 11.06 11.35 11.02 11.31 2,344,646 +0.30(+2.71%)
Aug 03, 2015 11.16 11.22 10.88 11.02 1,967,198 -0.03(-0.30%)
Jul 31, 2015 11.12 11.17 10.93 11.05 2,090,882 +0.00(+0.00%)
Jul 30, 2015 11.02 11.20 10.97 11.05 1,679,862 +0.03(+0.30%)
Jul 29, 2015 11.14 11.21 10.96 11.02 1,797,134 -0.07(-0.67%)
Jul 28, 2015 10.83 11.15 10.82 11.09 1,825,017 +0.27(+2.45%)
Jul 27, 2015 10.87 11.04 10.81 10.83 1,408,002 -0.15(-1.36%)
Jul 24, 2015 11.02 11.15 10.83 10.97 2,220,881 -0.03(-0.30%)
Jul 23, 2015 11.09 11.17 10.83 11.01 2,297,852 +0.33(+3.11%)
Jul 22, 2015 10.53 10.68 10.32 10.68 2,231,118 +0.32(+3.04%)
Jul 21, 2015 10.60 10.61 10.31 10.36 1,841,497 -0.12(-1.11%)
Jul 20, 2015 10.41 10.54 10.40 10.48 1,584,520 +0.02(+0.24%)
Jul 17, 2015 10.68 10.68 10.40 10.45 2,351,787 -0.51(-4.62%)
Jul 16, 2015 10.88 11.10 10.85 10.96 1,203,658 +0.14(+1.30%)
Jul 15, 2015 11.02 11.11 10.75 10.82 1,557,790 -0.27(-2.47%)
Jul 14, 2015 10.96 11.17 10.87 11.09 1,402,445 +0.14(+1.29%)
Jul 13, 2015 10.89 10.97 10.78 10.95 1,307,283 +0.15(+1.38%)
Jul 10, 2015 10.79 10.83 10.59 10.80 1,434,143 +0.33(+3.17%)
Jul 09, 2015 10.59 10.73 10.32 10.47 1,449,638 -0.07(-0.71%)
Jul 08, 2015 10.63 10.68 10.48 10.54 1,782,453 -0.17(-1.55%)
Jul 07, 2015 11.02 11.02 10.51 10.71 1,911,465 -0.33(-3.01%)
Jul 06, 2015 11.29 11.38 10.98 11.04 1,348,092 -0.40(-3.48%)
Jul 02, 2015 11.41 11.44 11.44 11.44 1,079,021 +0.03(+0.29%)
Jul 01, 2015 11.39 11.51 11.28 11.41 1,053,103 +0.12(+1.03%)
Jun 30, 2015 11.41 11.46 11.15 11.29 1,756,670 +0.04(+0.37%)
Jun 29, 2015 11.58 11.66 11.25 11.25 1,227,217 -0.46(-3.90%)
Jun 26, 2015 11.58 11.79 11.53 11.70 1,220,167 +0.13(+1.15%)
Jun 25, 2015 11.61 11.68 11.41 11.57 1,686,104 -0.15(-1.27%)
Jun 24, 2015 11.59 11.76 11.59 11.72 1,396,017 +0.08(+0.71%)
Jun 23, 2015 11.32 11.67 11.26 11.64 2,096,206 +0.28(+2.48%)
Jun 22, 2015 11.46 11.47 11.31 11.36 878,328 -0.07(-0.58%)
Jun 19, 2015 11.36 11.56 11.31 11.42 1,931,509 +0.04(+0.36%)
Jun 18, 2015 11.21 11.45 11.12 11.38 1,797,283 +0.17(+1.48%)
Jun 17, 2015 11.12 11.33 11.11 11.22 2,754,237 +0.09(+0.82%)
Jun 16, 2015 11.15 11.23 11.06 11.12 742,531 +0.02(+0.22%)
Jun 15, 2015 11.03 11.17 10.99 11.10 1,325,575 +0.00(+0.00%)
Jun 12, 2015 11.30 11.31 11.03 11.10 1,183,473 -0.26(-2.26%)
Jun 11, 2015 11.23 11.39 11.12 11.36 1,187,548 +0.09(+0.81%)
Jun 10, 2015 11.56 11.57 11.21 11.27 2,299,808 -0.15(-1.31%)
Jun 09, 2015 11.47 11.58 11.37 11.41 1,190,863 -0.09(-0.79%)
Jun 08, 2015 11.72 11.72 11.46 11.51 845,949 -0.18(-1.56%)
Jun 05, 2015 11.42 11.70 11.31 11.69 1,697,161 +0.37(+3.22%)
Jun 04, 2015 11.41 11.50 11.30 11.32 1,030,638 -0.12(-1.09%)
Jun 03, 2015 11.42 11.52 11.37 11.45 1,132,049 -0.02(-0.22%)
Jun 02, 2015 11.37 11.56 11.36 11.47 846,283 +0.03(+0.29%)
Jun 01, 2015 11.44 11.45 11.22 11.44 1,041,063 -0.03(-0.29%)
May 29, 2015 11.53 11.57 11.40 11.47 1,058,250 -0.12(-1.00%)
May 28, 2015 11.79 11.84 11.52 11.59 1,840,031 -0.22(-1.90%)
May 27, 2015 11.43 11.82 11.37 11.81 2,297,551 +0.34(+2.96%)
May 26, 2015 11.47 11.51 11.35 11.47 2,299,878 +0.11(+0.95%)
May 22, 2015 11.25 11.36 11.36 11.36 2,269,669 +0.10(+0.88%)
May 21, 2015 11.52 11.57 10.97 11.27 5,133,629 -0.32(-2.72%)
May 20, 2015 11.64 11.67 11.56 11.58 1,405,732 +0.02(+0.22%)
May 19, 2015 11.81 11.82 11.52 11.56 2,522,597 -0.31(-2.59%)
May 18, 2015 11.75 12.00 11.73 11.86 2,669,408 +0.04(+0.35%)
May 15, 2015 11.80 11.90 11.75 11.82 2,918,973 -0.26(-2.13%)
May 14, 2015 12.08 12.14 12.00 12.08 1,121,597 +0.11(+0.90%)
May 13, 2015 12.14 12.14 11.79 11.97 2,251,015 -0.23(-1.90%)
May 12, 2015 11.82 12.29 11.79 12.20 4,786,697 +0.61(+5.22%)
May 11, 2015 11.51 11.65 11.49 11.60 937,245 +0.15(+1.30%)
May 08, 2015 11.36 11.56 11.36 11.45 954,798 +0.16(+1.40%)
May 07, 2015 11.22 11.41 11.13 11.29 1,005,415 +0.02(+0.15%)
May 06, 2015 11.33 11.41 11.17 11.27 1,396,074 -0.06(-0.52%)
May 05, 2015 11.35 11.55 11.29 11.33 1,040,918 -0.19(-1.65%)
May 04, 2015 11.56 11.69 11.38 11.52 1,610,388 -0.12(-1.06%)
May 01, 2015 11.52 11.65 11.51 11.65 1,536,191 +0.10(+0.86%)
Apr 30, 2015 11.63 11.73 11.51 11.55 1,614,581 -0.06(-0.50%)
Apr 29, 2015 11.38 11.62 11.37 11.60 2,438,697 +0.18(+1.59%)
Apr 28, 2015 11.15 11.44 11.12 11.42 1,787,229 +0.10(+0.87%)
Apr 27, 2015 11.92 11.92 11.26 11.32 3,171,834 -0.78(-6.47%)
Apr 24, 2015 12.26 12.30 12.00 12.11 2,052,269 +0.07(+0.62%)
Apr 23, 2015 11.89 12.07 11.77 12.03 1,327,770 +0.16(+1.32%)
Apr 22, 2015 11.93 12.03 11.88 11.88 1,178,260 +0.18(+1.55%)
Apr 21, 2015 11.70 11.81 11.65 11.70 656,997 -0.03(-0.28%)
Apr 20, 2015 12.12 12.15 11.67 11.73 1,276,904 -0.35(-2.93%)
Apr 17, 2015 12.05 12.12 11.89 12.08 1,318,704 +0.08(+0.69%)
Apr 16, 2015 11.72 12.11 11.67 12.00 1,668,296 +0.41(+3.56%)
Apr 15, 2015 11.67 11.76 11.51 11.59 3,223,881 -0.08(-0.71%)
Apr 14, 2015 12.06 12.12 11.66 11.67 2,286,233 -0.31(-2.61%)
Apr 13, 2015 11.98 12.02 11.88 11.98 1,116,725 -0.02(-0.21%)
Apr 10, 2015 12.20 12.24 11.93 12.01 1,281,649 -0.03(-0.27%)
Apr 09, 2015 11.73 12.12 11.71 12.04 2,019,444 +0.45(+3.91%)
Apr 08, 2015 11.57 11.62 11.50 11.59 1,646,195 +0.06(+0.50%)
Apr 07, 2015 11.66 11.66 11.51 11.53 1,245,480 -0.02(-0.21%)
Apr 06, 2015 11.51 11.66 11.51 11.56 1,600,959 +0.10(+0.86%)
Apr 02, 2015 11.54 11.46 11.46 11.46 2,398,977 -0.02(-0.22%)
Apr 01, 2015 11.63 11.77 11.46 11.48 2,640,642 -0.16(-1.42%)
Mar 31, 2015 11.54 11.66 11.51 11.65 1,937,687 +0.13(+1.14%)
Mar 30, 2015 11.16 11.59 11.16 11.51 1,917,918 +0.37(+3.33%)
Mar 27, 2015 11.01 11.19 11.00 11.14 2,103,121 +0.11(+0.97%)
Mar 26, 2015 10.87 11.08 10.69 11.04 3,683,751 +0.24(+2.21%)
Mar 25, 2015 10.59 10.81 10.54 10.80 2,125,936 +0.27(+2.58%)
Mar 24, 2015 10.62 10.64 10.43 10.52 2,069,691 +0.07(+0.71%)
Mar 23, 2015 10.62 10.63 10.37 10.45 2,595,656 -0.01(-0.08%)
Mar 20, 2015 10.53 10.58 10.44 10.46 2,940,587 -0.04(-0.39%)
Mar 19, 2015 10.40 10.52 10.29 10.50 1,693,136 +0.04(+0.39%)
Mar 18, 2015 10.39 10.57 10.32 10.46 2,692,361 -0.08(-0.78%)
Mar 17, 2015 10.24 10.56 10.16 10.54 1,673,901 +0.32(+3.14%)
Mar 16, 2015 10.52 10.56 10.13 10.22 1,837,892 -0.26(-2.52%)
Mar 13, 2015 10.24 10.52 10.15 10.48 1,601,653 +0.19(+1.84%)
Mar 12, 2015 10.37 10.39 10.24 10.29 1,766,384 -0.01(-0.08%)
Mar 11, 2015 10.17 10.33 10.14 10.30 1,504,480 +0.06(+0.56%)
Mar 10, 2015 10.27 10.37 10.13 10.24 1,627,557 +0.15(+1.47%)
Mar 09, 2015 10.49 10.52 10.10 10.10 2,430,248 -0.59(-5.55%)
Mar 06, 2015 10.37 10.77 10.33 10.69 2,362,080 +0.18(+1.73%)
Mar 05, 2015 10.66 10.66 10.43 10.51 921,465 -0.28(-2.60%)
Mar 04, 2015 10.76 10.85 10.61 10.79 2,129,588 +0.18(+1.71%)
Mar 03, 2015 10.56 10.76 10.54 10.61 732,849 +0.02(+0.23%)
Mar 02, 2015 10.67 10.69 10.48 10.58 1,567,327 -0.10(-0.93%)
Feb 27, 2015 10.59 10.90 10.59 10.68 2,296,680 +0.18(+1.73%)
Feb 26, 2015 10.48 10.63 10.44 10.50 1,027,991 +0.01(+0.08%)
Feb 25, 2015 10.55 10.57 10.45 10.49 732,047 -0.02(-0.23%)
Feb 24, 2015 10.40 10.62 10.37 10.52 1,316,747 -0.12(-1.16%)
Feb 23, 2015 10.86 10.86 10.64 10.64 735,664 -0.12(-1.15%)
Feb 20, 2015 10.66 10.78 10.60 10.76 559,173 +0.05(+0.46%)
Feb 19, 2015 10.68 10.77 10.64 10.71 863,298 -0.02(-0.15%)
Feb 18, 2015 10.57 10.75 10.48 10.73 895,213 +0.15(+1.40%)
Feb 17, 2015 10.71 10.74 10.57 10.58 786,183 -0.17(-1.61%)
Feb 13, 2015 10.70 10.76 10.76 10.76 1,445,914 -0.19(-1.73%)
Feb 12, 2015 10.86 11.09 10.86 10.95 1,256,720 +0.23(+2.15%)
Feb 11, 2015 10.44 10.72 10.41 10.71 2,300,195 +0.26(+2.44%)
Feb 10, 2015 10.53 10.60 10.42 10.46 2,803,300 +0.02(+0.16%)
Feb 09, 2015 10.54 10.66 10.43 10.44 2,664,419 +0.02(+0.24%)
Feb 06, 2015 10.49 10.57 10.37 10.42 2,367,125 +0.08(+0.80%)
Feb 05, 2015 10.24 10.44 10.23 10.34 1,668,353 -0.04(-0.40%)
Feb 04, 2015 10.16 10.43 10.15 10.38 2,486,569 +0.20(+1.94%)
Feb 03, 2015 10.15 10.29 10.11 10.18 1,561,071 +0.17(+1.73%)
Feb 02, 2015 9.940 10.03 9.890 10.01 1,437,832 +0.01(+0.08%)
Jan 30, 2015 9.676 10.01 9.651 9.997 2,179,095 +0.18(+1.85%)
Jan 29, 2015 9.964 9.997 9.734 9.816 2,343,517 +0.22(+2.32%)
Jan 28, 2015 9.717 9.783 9.552 9.594 1,342,767 -0.12(-1.19%)
Jan 27, 2015 9.519 9.775 9.486 9.709 898,672 +0.18(+1.90%)
Jan 26, 2015 9.396 9.594 9.379 9.528 1,384,048 +0.21(+2.30%)
Jan 23, 2015 9.445 9.486 9.305 9.313 1,149,333 -0.39(-3.99%)
Jan 22, 2015 9.626 9.725 9.429 9.701 2,640,755 -0.09(-0.93%)
Jan 21, 2015 9.495 9.812 9.429 9.791 1,459,969 +0.33(+3.48%)
Jan 20, 2015 9.453 9.495 9.317 9.462 948,066 -0.02(-0.26%)
Jan 16, 2015 9.767 9.808 9.412 9.486 1,681,750 -0.21(-2.13%)
Jan 15, 2015 9.701 9.754 9.569 9.692 862,942 -0.07(-0.68%)
Jan 14, 2015 9.692 9.804 9.610 9.758 1,671,283 +0.04(+0.42%)
Jan 13, 2015 9.767 9.923 9.635 9.717 785,712 +0.04(+0.43%)
Jan 12, 2015 9.651 9.734 9.569 9.676 894,861 -0.13(-1.34%)
Jan 09, 2015 9.915 9.981 9.785 9.808 937,077 -0.09(-0.92%)
Jan 08, 2015 9.767 9.964 9.734 9.898 919,183 -0.21(-2.12%)
Jan 07, 2015 10.17 10.20 10.03 10.11 882,837 +0.23(+2.33%)
Jan 06, 2015 10.06 10.10 9.824 9.882 1,244,110 +0.11(+1.10%)
Jan 05, 2015 9.824 9.824 9.684 9.775 759,024 -0.16(-1.66%)
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.