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 (%)
Feb 28, 2018 17.73 17.79 17.32 17.38 1,535,151 -0.30(-1.67%)
Feb 27, 2018 17.70 17.96 17.43 17.68 1,220,991 +0.18(+1.06%)
Feb 26, 2018 17.46 17.70 17.39 17.49 1,454,672 +0.20(+1.18%)
Feb 23, 2018 17.41 17.45 17.07 17.29 2,273,013 -0.06(-0.37%)
Feb 22, 2018 17.15 17.35 1,983,266 +0.04(+0.21%)
Feb 21, 2018 17.70 17.74 17.10 17.32 2,913,245 -0.48(-2.70%)
Feb 20, 2018 17.57 18.12 17.19 17.80 4,871,429 +1.30(+7.90%)
Feb 16, 2018 16.49 16.49 16.49 0 +1.04(+6.76%)
Feb 15, 2018 15.38 15.47 15.27 15.45 711,738 -0.04(-0.24%)
Feb 14, 2018 15.41 15.61 15.19 15.49 1,134,695 -0.06(-0.42%)
Feb 13, 2018 15.62 15.74 15.44 15.55 607,157 -0.12(-0.77%)
Feb 12, 2018 15.43 15.79 15.43 15.67 814,822 +0.40(+2.60%)
Feb 09, 2018 15.36 15.50 14.75 15.27 2,217,519 -0.06(-0.36%)
Feb 08, 2018 15.94 15.99 15.19 15.33 2,363,648 -0.27(-1.72%)
Feb 07, 2018 16.03 16.05 15.56 15.60 2,321,981 +0.11(+0.72%)
Feb 06, 2018 15.43 15.72 15.36 15.49 3,019,452 +0.04(+0.24%)
Feb 05, 2018 16.11 16.12 15.31 15.45 2,928,364 -0.67(-4.13%)
Feb 02, 2018 16.18 16.26 16.02 16.11 2,087,480 +0.23(+1.45%)
Feb 01, 2018 16.15 16.21 15.87 15.88 1,100,097 -0.02(-0.12%)
Jan 31, 2018 16.28 16.30 15.74 15.90 2,260,662 -0.59(-3.59%)
Jan 30, 2018 16.36 16.50 16.28 16.49 1,648,993 +0.38(+2.35%)
Jan 29, 2018 16.24 16.67 16.06 16.11 3,298,069 +0.78(+5.06%)
Jan 26, 2018 15.19 15.36 15.13 15.34 1,855,108 +0.23(+1.53%)
Jan 25, 2018 15.46 15.55 15.01 15.11 1,986,416 -0.39(-2.51%)
Jan 24, 2018 15.69 15.86 15.47 15.50 1,764,620 -0.18(-1.18%)
Jan 23, 2018 15.62 15.78 15.61 15.68 1,737,941 +0.02(+0.12%)
Jan 22, 2018 15.56 15.69 15.41 15.66 1,850,693 +0.49(+3.23%)
Jan 19, 2018 15.55 15.62 15.14 15.17 2,007,335 +0.18(+1.17%)
Jan 18, 2018 15.35 15.47 14.86 15.00 3,619,840 +0.67(+4.64%)
Jan 17, 2018 14.48 14.51 14.20 14.33 1,293,437 -0.06(-0.45%)
Jan 16, 2018 14.64 14.78 14.39 14.39 1,108,691 -0.11(-0.76%)
Jan 12, 2018 14.51 14.51 14.51 0 +0.22(+1.55%)
Jan 11, 2018 14.11 14.34 14.06 14.28 559,524 +0.12(+0.85%)
Jan 10, 2018 14.20 14.35 14.15 14.16 1,163,190 +0.12(+0.86%)
Jan 09, 2018 14.15 14.18 14.02 14.04 1,461,573 +0.16(+1.13%)
Jan 08, 2018 13.97 13.97 13.75 13.89 1,449,357 +0.39(+2.88%)
Jan 05, 2018 13.54 13.59 13.46 13.50 1,473,720 +0.00(+0.00%)
Jan 04, 2018 13.41 13.61 13.36 13.50 796,305 +0.06(+0.41%)
Jan 03, 2018 13.68 13.70 13.41 13.44 811,823 -0.22(-1.62%)
Jan 02, 2018 13.54 13.90 13.53 13.66 852,726 +0.07(+0.54%)
Dec 29, 2017 13.59 13.59 13.59 0 +0.08(+0.62%)
Dec 28, 2017 13.37 13.52 13.36 13.51 765,792 +0.15(+1.11%)
Dec 27, 2017 13.24 13.36 13.20 13.36 591,729 +0.07(+0.56%)
Dec 26, 2017 13.36 13.41 13.25 13.29 445,406 +0.02(+0.14%)
Dec 22, 2017 13.52 13.58 13.20 13.27 1,500,597 -0.54(-3.89%)
Dec 21, 2017 13.64 13.90 13.59 13.80 1,909,075 +0.11(+0.81%)
Dec 20, 2017 13.47 13.75 13.43 13.69 729,950 +0.22(+1.65%)
Dec 19, 2017 13.75 13.75 13.39 13.47 823,096 -0.11(-0.82%)
Dec 18, 2017 13.49 13.68 13.48 13.58 1,038,406 +0.18(+1.31%)
Dec 15, 2017 13.45 13.60 13.38 13.41 1,198,438 +0.04(+0.28%)
Dec 14, 2017 13.18 13.42 13.18 13.37 1,341,053 +0.18(+1.40%)
Dec 13, 2017 13.23 13.31 13.02 13.18 1,104,851 -0.15(-1.11%)
Dec 12, 2017 12.78 13.40 12.73 13.33 1,112,224 +0.28(+2.12%)
Dec 11, 2017 13.07 13.20 12.92 13.05 794,660 -0.12(-0.91%)
Dec 08, 2017 13.18 13.31 13.01 13.17 1,235,944 -0.08(-0.63%)
Dec 07, 2017 13.01 13.34 13.01 13.26 1,381,097 -0.31(-2.25%)
Dec 06, 2017 13.46 13.83 13.38 13.56 3,079,722 +0.91(+7.16%)
Dec 05, 2017 12.72 12.96 12.66 12.66 1,811,883 +0.08(+0.66%)
Dec 04, 2017 12.44 12.64 12.33 12.57 2,184,819 -0.05(-0.37%)
Dec 01, 2017 12.85 12.89 12.68 12.62 1,406,603 -0.22(-1.73%)
Nov 30, 2017 13.11 13.15 12.74 12.84 2,468,202 -0.70(-5.19%)
Nov 29, 2017 13.89 13.92 13.52 13.54 1,382,759 -0.54(-3.81%)
Nov 28, 2017 14.30 14.31 14.06 14.08 1,404,657 -0.20(-1.42%)
Nov 27, 2017 14.25 14.32 14.15 14.28 1,119,005 -0.29(-1.97%)
Nov 24, 2017 14.61 14.72 14.53 14.57 480,904 -0.30(-1.99%)
Nov 22, 2017 15.22 15.37 14.82 14.87 934,454 -0.24(-1.59%)
Nov 21, 2017 15.03 15.22 15.01 15.11 857,330 +0.23(+1.55%)
Nov 20, 2017 14.77 14.94 14.77 14.88 548,998 +0.03(+0.19%)
Nov 17, 2017 14.77 15.01 14.77 14.85 1,498,995 +0.25(+1.71%)
Nov 16, 2017 14.63 14.80 14.52 14.60 1,053,553 +0.30(+2.07%)
Nov 15, 2017 13.98 14.38 13.87 14.30 821,192 +0.16(+1.11%)
Nov 14, 2017 14.42 14.45 13.98 14.15 1,051,812 -0.10(-0.71%)
Nov 13, 2017 14.12 14.30 14.00 14.25 1,119,211 +0.06(+0.46%)
Nov 10, 2017 14.49 14.60 14.13 14.18 2,498,010 -0.67(-4.54%)
Nov 09, 2017 14.49 14.99 14.29 14.86 2,730,931 +0.86(+6.14%)
Nov 08, 2017 13.96 14.15 13.81 14.00 1,495,970 -0.02(-0.13%)
Nov 07, 2017 14.36 14.39 13.73 14.02 2,285,308 -0.44(-3.07%)
Nov 06, 2017 14.69 14.69 14.37 14.46 1,178,999 -0.48(-3.22%)
Nov 03, 2017 14.65 15.03 14.47 14.94 1,175,673 -0.03(-0.19%)
Nov 02, 2017 14.88 15.03 14.57 14.97 955,144 +0.06(+0.43%)
Nov 01, 2017 14.86 15.05 14.72 14.90 937,967 +0.17(+1.13%)
Oct 31, 2017 14.63 14.89 14.54 14.74 1,017,698 +0.19(+1.33%)
Oct 30, 2017 14.64 14.86 14.27 14.54 2,491,621 -0.44(-2.96%)
Oct 27, 2017 14.87 15.13 14.71 14.99 1,351,364 +0.02(+0.12%)
Oct 26, 2017 15.01 15.05 14.87 14.97 1,438,523 +0.00(+0.00%)
Oct 25, 2017 15.09 15.13 14.69 14.97 1,736,568 -0.25(-1.64%)
Oct 24, 2017 15.36 15.91 15.03 15.22 4,516,782 +0.06(+0.37%)
Oct 23, 2017 14.95 15.51 14.77 15.16 1,855,301 +0.15(+0.99%)
Oct 20, 2017 14.64 15.12 14.56 15.01 2,638,789 +0.42(+2.85%)
Oct 19, 2017 14.18 14.60 14.02 14.60 1,984,190 +0.07(+0.51%)
Oct 18, 2017 15.01 15.07 14.48 14.52 2,528,505 -0.67(-4.38%)
Oct 17, 2017 15.49 15.49 14.95 15.19 2,022,490 -0.45(-2.90%)
Oct 16, 2017 15.40 15.65 15.33 15.64 1,830,270 +0.55(+3.68%)
Oct 13, 2017 14.69 15.20 14.52 15.09 1,603,981 +0.39(+2.64%)
Oct 12, 2017 14.65 14.88 14.62 14.70 1,280,415 +0.01(+0.06%)
Oct 11, 2017 14.34 14.76 14.30 14.69 2,188,355 +0.64(+4.54%)
Oct 10, 2017 13.87 14.08 13.85 14.05 1,111,446 +0.27(+1.94%)
Oct 09, 2017 13.93 13.93 13.73 13.78 1,156,396 +0.24(+1.77%)
Oct 06, 2017 13.43 13.66 13.33 13.54 1,548,204 +0.45(+3.46%)
Oct 05, 2017 13.37 13.53 13.03 13.09 1,619,614 -0.09(-0.70%)
Oct 04, 2017 12.81 13.23 12.81 13.18 2,434,546 +0.45(+3.56%)
Oct 03, 2017 12.60 12.76 12.53 12.73 1,489,353 +0.19(+1.55%)
Oct 02, 2017 12.49 12.58 12.43 12.54 1,563,143 +0.02(+0.15%)
Sep 29, 2017 12.56 12.61 12.26 12.52 2,355,233 +0.03(+0.22%)
Sep 28, 2017 11.93 12.62 11.91 12.49 3,927,721 +0.85(+7.31%)
Sep 27, 2017 11.37 11.68 11.35 11.64 2,512,161 +0.33(+2.94%)
Sep 26, 2017 11.70 11.78 11.28 11.31 4,807,119 -0.39(-3.32%)
Sep 25, 2017 12.05 12.06 11.68 11.70 708,752 -0.47(-3.88%)
Sep 22, 2017 12.12 12.19 12.04 12.17 1,045,754 +0.04(+0.30%)
Sep 21, 2017 12.26 12.27 12.12 12.13 666,737 -0.18(-1.50%)
Sep 20, 2017 12.31 12.36 12.12 12.31 1,237,160 +0.04(+0.30%)
Sep 19, 2017 12.22 12.29 12.02 12.28 1,524,957 +0.12(+0.99%)
Sep 18, 2017 12.43 12.46 12.12 12.16 1,471,443 -0.15(-1.20%)
Sep 15, 2017 12.01 12.33 11.99 12.31 1,654,066 +0.31(+2.54%)
Sep 14, 2017 11.99 12.15 11.91 12.00 1,551,229 -0.11(-0.92%)
Sep 13, 2017 12.41 12.43 12.10 12.11 2,840,720 -0.30(-2.38%)
Sep 12, 2017 12.83 12.85 12.38 12.41 2,612,743 -0.47(-3.66%)
Sep 11, 2017 12.92 13.10 12.80 12.88 916,152 +0.06(+0.50%)
Sep 08, 2017 12.93 12.97 12.68 12.81 820,347 -0.14(-1.07%)
Sep 07, 2017 12.76 12.96 12.72 12.95 725,076 +0.23(+1.82%)
Sep 06, 2017 12.84 12.96 12.67 12.72 1,364,287 +0.02(+0.15%)
Sep 05, 2017 12.80 12.82 12.68 12.70 1,749,174 +0.18(+1.40%)
Sep 01, 2017 12.36 12.54 12.28 12.53 1,251,868 +0.36(+2.96%)
Aug 31, 2017 12.20 12.27 12.08 12.17 1,125,320 +0.01(+0.08%)
Aug 30, 2017 12.05 12.20 12.01 12.16 1,079,562 +0.10(+0.84%)
Aug 29, 2017 12.02 12.07 11.88 12.06 792,880 +0.00(+0.00%)
Aug 28, 2017 12.04 12.14 12.02 12.06 755,665 -0.01(-0.08%)
Aug 25, 2017 11.82 12.11 11.76 12.07 1,773,087 +0.28(+2.35%)
Aug 24, 2017 11.76 11.87 11.67 11.79 1,131,275 +0.10(+0.87%)
Aug 23, 2017 11.59 11.73 11.52 11.69 1,667,060 +0.08(+0.72%)
Aug 22, 2017 11.46 11.79 11.46 11.60 1,061,952 +0.03(+0.24%)
Aug 21, 2017 11.25 11.68 11.21 11.58 2,115,559 +0.37(+3.30%)
Aug 18, 2017 11.04 11.25 10.96 11.21 1,509,721 +0.06(+0.50%)
Aug 17, 2017 11.28 11.51 11.14 11.15 2,367,293 -0.06(-0.58%)
Aug 16, 2017 10.80 11.24 10.77 11.21 3,051,201 +0.62(+5.85%)
Aug 15, 2017 10.72 10.79 10.53 10.60 1,254,826 -0.08(-0.78%)
Aug 14, 2017 10.50 10.76 10.49 10.68 2,056,824 +0.11(+1.05%)
Aug 11, 2017 10.40 10.78 10.32 10.57 2,026,685 +0.41(+4.00%)
Aug 10, 2017 10.13 10.27 9.939 10.16 1,606,494 +0.06(+0.64%)
Aug 09, 2017 10.12 10.20 10.02 10.10 2,025,668 -0.02(-0.18%)
Aug 08, 2017 10.37 10.40 10.07 10.11 1,685,266 -0.27(-2.58%)
Aug 07, 2017 10.23 10.47 10.07 10.38 1,617,032 +0.21(+2.09%)
Aug 04, 2017 10.04 10.29 9.920 10.17 2,018,271 +0.16(+1.57%)
Aug 03, 2017 10.17 10.21 9.953 10.01 1,633,712 -0.16(-1.55%)
Aug 02, 2017 10.02 10.21 9.916 10.17 2,494,246 +0.03(+0.27%)
Aug 01, 2017 10.01 10.19 9.957 10.14 2,421,348 +0.37(+3.78%)
Jul 31, 2017 9.846 9.893 9.735 9.772 887,667 -0.06(-0.56%)
Jul 28, 2017 9.689 9.869 9.606 9.828 923,725 +0.16(+1.63%)
Jul 27, 2017 9.680 9.819 9.624 9.671 1,019,068 +0.05(+0.48%)
Jul 26, 2017 9.671 9.800 9.606 9.624 1,099,858 +0.02(+0.19%)
Jul 25, 2017 9.911 9.911 9.532 9.606 1,422,234 -0.29(-2.90%)
Jul 24, 2017 9.929 9.948 9.634 9.893 1,066,656 -0.06(-0.56%)
Jul 21, 2017 10.00 10.03 9.856 9.948 1,333,818 -0.01(-0.09%)
Jul 20, 2017 10.12 10.15 9.948 9.957 1,050,818 -0.11(-1.10%)
Jul 19, 2017 10.02 10.12 9.994 10.07 702,739 +0.14(+1.40%)
Jul 18, 2017 9.726 9.976 9.689 9.929 1,577,507 +0.18(+1.80%)
Jul 17, 2017 9.661 9.772 9.615 9.754 1,629,282 +0.13(+1.34%)
Jul 14, 2017 9.421 9.652 9.402 9.624 1,712,593 +0.18(+1.96%)
Jul 13, 2017 9.282 9.449 9.190 9.439 1,806,641 +0.29(+3.13%)
Jul 12, 2017 9.264 9.347 9.093 9.153 1,211,248 -0.06(-0.60%)
Jul 11, 2017 9.264 9.273 9.116 9.208 701,109 -0.04(-0.40%)
Jul 10, 2017 8.876 9.291 8.876 9.245 662,688 +0.32(+3.63%)
Jul 07, 2017 9.097 9.116 8.839 8.922 1,075,554 -0.26(-2.82%)
Jul 06, 2017 9.218 9.315 9.153 9.181 789,528 -0.13(-1.39%)
Jul 05, 2017 9.208 9.305 9.162 9.310 1,310,419 -0.13(-1.37%)
Jul 03, 2017 9.421 9.560 9.402 9.439 432,386 +0.05(+0.49%)
Jun 30, 2017 9.439 9.495 9.329 9.393 1,002,847 -0.16(-1.65%)
Jun 29, 2017 9.292 9.597 9.292 9.550 2,426,478 +0.29(+3.09%)
Jun 28, 2017 9.375 9.402 9.171 9.264 2,283,038 -0.04(-0.40%)
Jun 27, 2017 9.689 9.708 9.236 9.301 1,126,125 -0.27(-2.80%)
Jun 26, 2017 9.504 9.634 9.366 9.569 1,474,146 +0.12(+1.27%)
Jun 23, 2017 9.754 9.809 9.421 9.449 2,366,912 -0.28(-2.85%)
Jun 22, 2017 9.856 9.874 9.661 9.726 1,163,075 -0.06(-0.66%)
Jun 21, 2017 9.957 9.971 9.735 9.791 2,516,687 -0.19(-1.94%)
Jun 20, 2017 10.11 10.18 9.929 9.985 1,863,135 -0.12(-1.19%)
Jun 19, 2017 10.40 10.43 10.00 10.11 2,259,970 -0.31(-3.02%)
Jun 16, 2017 10.37 10.52 10.25 10.42 1,976,373 +0.06(+0.54%)
Jun 15, 2017 10.36 10.43 10.23 10.36 2,044,954 -0.06(-0.62%)
Jun 14, 2017 10.48 10.54 10.28 10.43 2,119,261 +0.18(+1.80%)
Jun 13, 2017 10.20 10.32 10.17 10.24 1,275,200 +0.00(+0.00%)
Jun 12, 2017 10.26 10.42 10.16 10.24 1,635,677 -0.04(-0.36%)
Jun 09, 2017 10.61 10.67 10.23 10.28 3,135,647 -0.34(-3.22%)
Jun 08, 2017 10.59 10.67 10.41 10.62 1,981,680 +0.09(+0.88%)
Jun 07, 2017 10.56 10.71 10.43 10.53 2,331,477 -0.19(-1.81%)
Jun 06, 2017 10.83 10.84 10.68 10.72 1,484,423 -0.15(-1.36%)
Jun 05, 2017 10.96 11.05 10.73 10.87 1,893,052 +0.08(+0.77%)
Jun 02, 2017 10.64 10.81 10.49 10.79 1,641,132 +0.13(+1.21%)
Jun 01, 2017 10.60 10.80 10.55 10.66 1,404,190 +0.09(+0.88%)
May 31, 2017 10.49 10.60 10.46 10.57 2,226,947 -0.01(-0.09%)
May 30, 2017 10.62 10.68 10.51 10.58 1,721,346 +0.28(+2.69%)
May 26, 2017 10.44 10.47 10.21 10.30 2,445,276 -0.03(-0.27%)
May 25, 2017 9.929 10.45 9.893 10.33 2,650,849 +0.53(+5.38%)
May 24, 2017 9.698 9.874 9.587 9.800 2,751,629 -0.05(-0.47%)
May 23, 2017 9.957 9.985 9.689 9.846 2,645,325 +0.00(+0.00%)
May 22, 2017 9.689 10.09 9.550 9.846 4,943,504 +0.56(+6.08%)
May 19, 2017 8.783 9.583 8.755 9.282 3,805,173 +0.53(+6.02%)
May 18, 2017 9.236 9.356 8.496 8.755 6,557,216 +0.25(+2.93%)
May 17, 2017 8.774 8.778 8.459 8.506 1,014,999 -0.21(-2.44%)
May 16, 2017 8.848 8.866 8.681 8.718 1,063,957 -0.01(-0.11%)
May 15, 2017 8.654 8.783 8.584 8.728 1,913,470 +0.23(+2.72%)
May 12, 2017 8.386 8.515 8.321 8.496 876,208 +0.25(+3.03%)
May 11, 2017 8.321 8.339 8.210 8.247 825,846 -0.11(-1.33%)
May 10, 2017 8.487 8.515 8.335 8.358 707,689 -0.02(-0.22%)
May 09, 2017 8.385 8.494 8.331 8.376 1,203,007 +0.14(+1.76%)
May 08, 2017 8.268 8.539 8.105 8.232 1,180,895 +0.02(+0.22%)
May 05, 2017 8.069 8.223 8.042 8.214 872,997 +0.15(+1.91%)
May 04, 2017 8.268 8.268 8.024 8.060 1,228,666 -0.28(-3.36%)
May 03, 2017 8.448 8.512 8.322 8.340 1,313,645 -0.13(-1.49%)
May 02, 2017 8.340 8.521 8.295 8.467 1,971,175 +0.13(+1.52%)
May 01, 2017 8.322 8.381 8.305 8.340 750,611 +0.05(+0.54%)
Apr 28, 2017 8.223 8.376 8.200 8.295 1,593,060 +0.03(+0.33%)
Apr 27, 2017 8.259 8.340 8.150 8.268 1,680,617 +0.05(+0.55%)
Apr 26, 2017 8.033 8.232 7.970 8.223 1,735,919 -0.04(-0.44%)
Apr 25, 2017 8.232 8.313 8.159 8.259 913,679 +0.02(+0.22%)
Apr 24, 2017 8.150 8.290 8.150 8.241 1,124,228 +0.17(+2.13%)
Apr 21, 2017 8.105 8.123 8.024 8.069 741,576 -0.02(-0.22%)
Apr 20, 2017 7.951 8.096 7.906 8.087 1,373,777 +0.19(+2.40%)
Apr 19, 2017 8.132 8.168 7.861 7.897 1,357,017 -0.16(-2.02%)
Apr 18, 2017 7.988 8.177 7.951 8.060 1,517,388 +0.06(+0.79%)
Apr 17, 2017 8.186 8.218 7.961 7.997 1,428,188 -0.24(-2.96%)
Apr 13, 2017 8.313 8.340 8.227 8.241 2,614,501 -0.14(-1.72%)
Apr 12, 2017 8.304 8.394 8.232 8.385 1,645,183 -0.02(-0.22%)
Apr 11, 2017 8.512 8.512 8.349 8.403 1,372,015 -0.03(-0.32%)
Apr 10, 2017 8.331 8.485 8.295 8.430 1,268,034 +0.15(+1.86%)
Apr 07, 2017 8.295 8.457 8.227 8.277 1,160,346 -0.02(-0.22%)
Apr 06, 2017 8.439 8.444 8.241 8.295 1,384,652 -0.17(-2.03%)
Apr 05, 2017 8.665 8.738 8.448 8.467 2,020,380 -0.28(-3.20%)
Apr 04, 2017 8.548 8.792 8.439 8.747 2,430,215 +0.28(+3.31%)
Apr 03, 2017 8.367 8.489 8.245 8.467 2,123,362 +0.21(+2.52%)
Mar 31, 2017 8.168 8.385 8.114 8.259 1,984,900 +0.42(+5.42%)
Mar 30, 2017 7.942 7.961 7.771 7.834 1,084,625 -0.04(-0.46%)
Mar 29, 2017 7.933 8.015 7.852 7.870 1,344,338 -0.05(-0.57%)
Mar 28, 2017 7.861 8.006 7.834 7.915 681,753 +0.08(+1.04%)
Mar 27, 2017 7.979 7.997 7.744 7.834 1,246,012 -0.20(-2.47%)
Mar 24, 2017 8.177 8.177 7.979 8.033 954,924 -0.14(-1.77%)
Mar 23, 2017 8.214 8.286 8.146 8.177 1,135,409 -0.05(-0.55%)
Mar 22, 2017 8.241 8.385 8.069 8.223 1,743,603 -0.10(-1.19%)
Mar 21, 2017 8.394 8.620 8.304 8.322 1,938,503 -0.14(-1.71%)
Mar 20, 2017 8.177 8.539 8.168 8.467 1,811,111 +0.42(+5.16%)
Mar 17, 2017 8.241 8.290 7.970 8.051 1,186,806 -0.14(-1.66%)
Mar 16, 2017 7.906 8.204 7.861 8.186 1,177,673 +0.30(+3.78%)
Mar 15, 2017 7.671 8.046 7.662 7.888 2,298,392 +0.29(+3.81%)
Mar 14, 2017 7.717 7.757 7.581 7.599 2,575,572 -0.14(-1.75%)
Mar 13, 2017 7.572 7.771 7.554 7.735 1,575,066 +0.20(+2.64%)
Mar 10, 2017 7.500 7.599 7.468 7.536 1,336,487 -0.01(-0.12%)
Mar 09, 2017 7.554 7.599 7.409 7.545 2,313,883 +0.13(+1.71%)
Mar 08, 2017 7.337 7.491 7.301 7.418 3,197,055 +0.18(+2.50%)
Mar 07, 2017 7.536 7.536 7.211 7.238 2,411,867 -0.15(-2.08%)
Mar 06, 2017 7.590 7.599 7.328 7.391 1,852,174 -0.33(-4.33%)
Mar 03, 2017 7.572 7.762 7.572 7.726 813,326 +0.20(+2.64%)
Mar 02, 2017 7.567 7.608 7.418 7.527 1,847,673 -0.08(-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.