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 (%)
Aug 31, 2016 6.244 6.244 6.081 6.199 2,130,003 +0.00(+0.00%)
Aug 30, 2016 6.144 6.284 6.108 6.199 2,129,630 +0.03(+0.44%)
Aug 29, 2016 5.982 6.189 5.891 6.171 2,380,698 +0.24(+4.12%)
Aug 26, 2016 5.864 5.991 5.783 5.927 2,915,718 +0.06(+1.08%)
Aug 25, 2016 6.108 6.135 5.846 5.864 2,444,969 -0.16(-2.70%)
Aug 24, 2016 6.135 6.171 6.000 6.027 1,889,470 -0.06(-1.04%)
Aug 23, 2016 5.765 6.199 5.765 6.090 3,913,117 +0.38(+6.65%)
Aug 22, 2016 5.837 5.837 5.638 5.711 2,648,265 -0.18(-3.07%)
Aug 19, 2016 5.828 5.891 5.801 5.891 1,328,336 +0.05(+0.93%)
Aug 18, 2016 5.837 5.882 5.796 5.837 1,758,716 +0.05(+0.78%)
Aug 17, 2016 5.756 5.900 5.684 5.792 2,292,138 +0.03(+0.47%)
Aug 16, 2016 5.810 5.810 5.720 5.765 926,360 -0.02(-0.31%)
Aug 15, 2016 5.684 5.864 5.684 5.783 1,331,695 +0.11(+1.91%)
Aug 12, 2016 5.720 5.756 5.584 5.674 1,462,827 -0.05(-0.95%)
Aug 11, 2016 5.665 5.747 5.638 5.729 982,049 +0.10(+1.77%)
Aug 10, 2016 5.584 5.670 5.516 5.629 2,054,230 +0.05(+0.97%)
Aug 09, 2016 5.611 5.620 5.467 5.575 1,297,618 -0.02(-0.32%)
Aug 08, 2016 5.349 5.616 5.345 5.593 2,279,813 +0.30(+5.63%)
Aug 05, 2016 5.268 5.322 5.232 5.295 2,184,299 -0.03(-0.51%)
Aug 04, 2016 5.467 5.530 5.299 5.322 1,476,226 -0.10(-1.83%)
Aug 03, 2016 5.304 5.440 5.241 5.421 2,207,912 +0.12(+2.21%)
Aug 02, 2016 5.467 5.494 5.277 5.304 1,967,061 -0.26(-4.71%)
Aug 01, 2016 5.512 5.647 5.494 5.566 1,289,752 +0.01(+0.16%)
Jul 29, 2016 5.647 5.656 5.453 5.557 2,269,408 -0.12(-2.07%)
Jul 28, 2016 5.828 5.846 5.674 5.674 1,398,221 -0.14(-2.48%)
Jul 27, 2016 5.792 5.878 5.729 5.819 1,509,125 +0.05(+0.78%)
Jul 26, 2016 5.756 5.936 5.747 5.774 1,632,682 +0.02(+0.31%)
Jul 25, 2016 5.620 5.792 5.566 5.756 2,767,007 -0.03(-0.47%)
Jul 22, 2016 5.584 5.801 5.575 5.783 2,273,416 +0.24(+4.40%)
Jul 21, 2016 5.611 5.647 5.485 5.539 4,264,297 -0.13(-2.23%)
Jul 20, 2016 5.693 5.738 5.620 5.665 1,990,299 -0.14(-2.49%)
Jul 19, 2016 5.819 5.837 5.756 5.810 1,120,274 -0.05(-0.92%)
Jul 18, 2016 5.819 5.946 5.792 5.864 1,334,976 +0.06(+1.09%)
Jul 15, 2016 5.819 5.855 5.738 5.801 1,102,366 -0.02(-0.31%)
Jul 14, 2016 6.036 6.054 5.801 5.819 1,606,146 -0.19(-3.16%)
Jul 13, 2016 6.036 6.063 5.918 6.009 1,162,748 +0.04(+0.61%)
Jul 12, 2016 6.063 6.171 5.950 5.973 2,030,791 +0.01(+0.15%)
Jul 11, 2016 5.900 5.982 5.792 5.964 1,795,570 +0.11(+1.85%)
Jul 08, 2016 5.900 5.973 5.973 5.855 1,762,422 -0.12(-1.97%)
Jul 07, 2016 6.081 6.199 5.955 5.973 1,503,844 -0.11(-1.78%)
Jul 06, 2016 6.135 6.144 6.009 6.081 1,557,001 -0.06(-1.03%)
Jul 05, 2016 6.289 6.379 6.135 6.144 1,400,848 -0.34(-5.29%)
Jul 01, 2016 6.117 6.488 6.488 6.488 4,587,323 +0.38(+6.21%)
Jun 30, 2016 6.171 6.189 6.045 6.108 7,304,045 -0.10(-1.60%)
Jun 29, 2016 6.217 6.289 6.171 6.208 3,963,492 +0.00(+0.00%)
Jun 28, 2016 6.361 6.406 6.180 6.208 1,793,864 -0.05(-0.87%)
Jun 27, 2016 6.506 6.515 6.235 6.262 972,631 -0.29(-4.41%)
Jun 24, 2016 6.804 6.939 6.551 6.551 4,087,988 -0.56(-7.88%)
Jun 23, 2016 7.066 7.111 6.930 7.111 1,226,214 +0.13(+1.81%)
Jun 22, 2016 7.165 7.238 6.980 6.985 1,172,680 -0.22(-3.01%)
Jun 21, 2016 7.346 7.355 7.129 7.202 696,925 +0.02(+0.25%)
Jun 20, 2016 6.994 7.247 6.994 7.183 1,587,803 +0.14(+2.05%)
Jun 17, 2016 7.093 7.138 7.021 7.039 1,163,567 -0.10(-1.39%)
Jun 16, 2016 7.120 7.138 7.021 7.138 1,793,465 -0.05(-0.75%)
Jun 15, 2016 7.310 7.319 7.107 7.192 1,202,288 -0.17(-2.33%)
Jun 14, 2016 7.500 7.608 7.301 7.364 1,209,889 -0.07(-0.97%)
Jun 13, 2016 7.563 7.581 7.409 7.436 1,458,783 -0.17(-2.26%)
Jun 10, 2016 7.653 7.680 7.536 7.608 1,416,850 -0.11(-1.41%)
Jun 09, 2016 7.970 7.970 7.717 7.717 1,373,525 -0.17(-2.18%)
Jun 08, 2016 8.078 8.096 7.825 7.888 1,544,813 -0.25(-3.11%)
Jun 07, 2016 8.195 8.259 8.114 8.141 777,140 -0.02(-0.22%)
Jun 06, 2016 8.060 8.250 8.033 8.159 1,578,093 +0.12(+1.46%)
Jun 03, 2016 8.168 8.241 8.033 8.042 1,880,372 -0.45(-5.32%)
Jun 02, 2016 8.322 8.494 8.322 8.494 1,067,950 +0.10(+1.18%)
Jun 01, 2016 8.430 8.476 8.268 8.394 1,205,524 +0.01(+0.11%)
May 31, 2016 8.232 8.417 8.204 8.385 1,294,922 +0.26(+3.23%)
May 27, 2016 7.988 8.123 8.123 8.123 921,670 +0.13(+1.58%)
May 26, 2016 7.961 8.042 7.951 7.997 413,205 +0.07(+0.91%)
May 25, 2016 7.744 8.069 7.703 7.924 830,031 +0.21(+2.69%)
May 24, 2016 7.906 7.933 7.671 7.717 1,222,526 -0.33(-4.15%)
May 23, 2016 8.114 8.259 8.024 8.051 1,451,285 -0.02(-0.22%)
May 20, 2016 7.834 8.114 7.798 8.069 1,341,184 +0.26(+3.36%)
May 19, 2016 7.879 7.942 7.708 7.807 3,553,180 -0.08(-1.03%)
May 18, 2016 7.653 7.933 7.635 7.888 1,670,770 +0.19(+2.46%)
May 17, 2016 7.771 7.793 7.563 7.698 1,337,894 -0.09(-1.16%)
May 16, 2016 7.554 7.834 7.545 7.789 1,582,901 +0.31(+4.11%)
May 13, 2016 7.717 7.744 7.427 7.482 2,503,395 -0.42(-5.37%)
May 12, 2016 8.105 8.159 7.870 7.906 1,302,076 -0.33(-3.95%)
May 11, 2016 8.087 8.349 8.073 8.232 1,815,574 +0.14(+1.79%)
May 10, 2016 7.762 8.087 7.717 8.087 1,164,680 +0.33(+4.31%)
May 09, 2016 7.780 7.979 7.698 7.753 1,827,210 -0.05(-0.69%)
May 06, 2016 7.608 7.825 7.572 7.807 1,496,371 +0.20(+2.61%)
May 05, 2016 7.590 7.753 7.572 7.608 1,168,244 -0.01(-0.12%)
May 04, 2016 7.753 7.789 7.563 7.617 1,467,420 -0.10(-1.29%)
May 03, 2016 7.879 7.888 7.689 7.717 1,105,172 -0.15(-1.95%)
May 02, 2016 8.042 8.087 7.852 7.870 1,326,480 -0.14(-1.69%)
Apr 29, 2016 8.096 8.159 7.897 8.006 1,403,080 -0.01(-0.08%)
Apr 28, 2016 8.269 8.296 7.967 8.012 2,404,634 -0.28(-3.43%)
Apr 27, 2016 8.154 8.314 7.923 8.296 5,222,950 -0.13(-1.58%)
Apr 26, 2016 8.110 8.456 8.101 8.429 1,853,840 +0.28(+3.38%)
Apr 25, 2016 8.234 8.323 8.074 8.154 1,639,709 +0.01(+0.11%)
Apr 22, 2016 8.012 8.202 7.994 8.145 1,516,744 +0.03(+0.33%)
Apr 21, 2016 8.154 8.243 8.092 8.118 1,154,396 +0.03(+0.33%)
Apr 20, 2016 8.021 8.136 7.959 8.092 1,270,612 +0.00(+0.00%)
Apr 19, 2016 7.896 8.101 7.754 8.092 1,907,906 +0.15(+1.90%)
Apr 18, 2016 7.816 7.967 7.781 7.941 1,673,209 +0.04(+0.45%)
Apr 15, 2016 7.799 7.923 7.728 7.905 1,614,489 +0.12(+1.60%)
Apr 14, 2016 7.630 7.879 7.612 7.781 2,117,504 +0.20(+2.70%)
Apr 13, 2016 7.257 7.657 7.150 7.577 1,948,333 +0.16(+2.16%)
Apr 12, 2016 7.204 7.470 7.195 7.417 2,299,689 +0.24(+3.34%)
Apr 11, 2016 7.008 7.221 6.946 7.177 1,527,217 +0.14(+2.02%)
Apr 08, 2016 7.266 7.284 6.973 7.035 2,545,521 -0.25(-3.41%)
Apr 07, 2016 7.372 7.452 7.239 7.284 1,324,052 -0.19(-2.50%)
Apr 06, 2016 7.408 7.532 7.350 7.470 1,545,934 +0.15(+2.06%)
Apr 05, 2016 7.461 7.470 7.230 7.319 2,504,729 -0.40(-5.18%)
Apr 04, 2016 7.683 7.848 7.639 7.719 2,252,999 +0.04(+0.58%)
Apr 01, 2016 7.559 7.914 7.540 7.674 2,720,749 +0.14(+1.89%)
Mar 31, 2016 7.630 7.710 7.417 7.532 4,223,465 -0.19(-2.42%)
Mar 30, 2016 7.825 7.848 7.586 7.719 4,459,503 -0.21(-2.69%)
Mar 29, 2016 7.852 7.994 7.737 7.932 4,320,347 -0.04(-0.56%)
Mar 28, 2016 8.341 8.367 7.941 7.976 1,843,402 -0.42(-4.97%)
Mar 24, 2016 8.216 8.394 8.394 8.394 1,890,825 +0.12(+1.50%)
Mar 23, 2016 8.429 8.438 8.207 8.269 1,103,792 -0.22(-2.62%)
Mar 22, 2016 8.474 8.571 8.429 8.492 1,273,966 +0.05(+0.63%)
Mar 21, 2016 8.287 8.456 8.278 8.438 1,776,350 +0.05(+0.64%)
Mar 18, 2016 8.367 8.456 8.341 8.385 1,088,578 +0.12(+1.40%)
Mar 17, 2016 7.914 8.349 7.914 8.269 1,947,208 -0.11(-1.27%)
Mar 16, 2016 8.287 8.412 7.923 8.376 1,666,378 +0.14(+1.73%)
Mar 15, 2016 8.198 8.305 8.039 8.234 2,888,420 +0.38(+4.86%)
Mar 14, 2016 7.532 7.888 7.488 7.852 1,940,794 +0.34(+4.49%)
Mar 11, 2016 7.728 7.781 7.443 7.514 3,204,188 -0.10(-1.28%)
Mar 10, 2016 7.639 7.754 7.559 7.612 1,987,204 -0.16(-2.06%)
Mar 09, 2016 7.994 8.012 7.732 7.772 1,475,994 -0.04(-0.57%)
Mar 08, 2016 7.594 7.954 7.474 7.816 2,240,613 -0.68(-7.95%)
Mar 07, 2016 8.607 8.696 8.385 8.492 2,366,602 -0.02(-0.21%)
Mar 04, 2016 7.728 8.563 7.723 8.509 4,078,961 +0.09(+1.05%)
Mar 03, 2016 8.651 8.740 8.341 8.420 3,963,326 -0.67(-7.33%)
Mar 02, 2016 9.318 9.380 9.033 9.087 2,054,151 -0.42(-4.39%)
Mar 01, 2016 9.273 9.637 9.264 9.504 1,540,869 -0.11(-1.11%)
Feb 29, 2016 9.460 9.620 9.353 9.611 1,680,818 +0.37(+4.04%)
Feb 26, 2016 9.335 9.353 9.087 9.238 1,469,078 +0.15(+1.66%)
Feb 25, 2016 9.158 9.193 9.033 9.087 1,024,656 +0.01(+0.10%)
Feb 24, 2016 9.122 9.140 8.891 9.078 1,339,472 -0.27(-2.85%)
Feb 23, 2016 9.255 9.371 9.211 9.344 1,680,921 +0.19(+2.04%)
Feb 22, 2016 9.131 9.273 9.104 9.158 1,152,309 +0.23(+2.59%)
Feb 19, 2016 8.749 8.962 8.634 8.927 1,791,973 +0.11(+1.21%)
Feb 18, 2016 9.096 9.113 8.742 8.820 1,442,498 -0.13(-1.49%)
Feb 17, 2016 8.767 8.985 8.767 8.953 1,244,006 +0.11(+1.20%)
Feb 16, 2016 8.651 8.998 8.609 8.847 1,344,708 +0.31(+3.64%)
Feb 12, 2016 8.536 8.536 8.536 8.536 1,003,674 +0.11(+1.26%)
Feb 11, 2016 8.607 8.616 8.385 8.429 853,296 -0.16(-1.86%)
Feb 10, 2016 8.811 8.936 8.571 8.589 1,151,250 -0.10(-1.12%)
Feb 09, 2016 8.802 8.882 8.580 8.687 788,611 +0.08(+0.93%)
Feb 08, 2016 8.891 8.891 8.598 8.607 848,710 -0.36(-4.06%)
Feb 05, 2016 9.069 9.096 8.865 8.971 1,472,320 -0.10(-1.08%)
Feb 04, 2016 9.007 9.220 8.971 9.069 1,517,545 +0.20(+2.20%)
Feb 03, 2016 8.980 8.989 8.603 8.873 1,424,472 -0.07(-0.79%)
Feb 02, 2016 9.211 9.229 8.891 8.945 1,635,221 -0.38(-4.10%)
Feb 01, 2016 9.371 9.522 9.273 9.326 1,279,212 -0.49(-4.98%)
Jan 29, 2016 9.371 9.815 9.344 9.815 1,797,193 +0.65(+7.07%)
Jan 28, 2016 9.344 9.442 9.060 9.167 1,214,767 -0.25(-2.64%)
Jan 27, 2016 9.326 9.504 9.282 9.415 1,140,940 +0.01(+0.09%)
Jan 26, 2016 9.326 9.415 9.273 9.406 1,470,274 +0.01(+0.09%)
Jan 25, 2016 9.575 9.686 9.371 9.398 1,114,701 -0.28(-2.85%)
Jan 22, 2016 9.477 9.682 9.460 9.673 1,383,926 +0.21(+2.25%)
Jan 21, 2016 9.682 9.708 9.389 9.460 1,586,748 +0.20(+2.21%)
Jan 20, 2016 9.051 9.344 8.865 9.255 1,550,222 -0.34(-3.52%)
Jan 19, 2016 9.708 9.771 9.557 9.593 1,193,987 -0.10(-1.01%)
Jan 15, 2016 9.549 9.691 9.691 9.691 1,483,051 -0.08(-0.82%)
Jan 14, 2016 9.611 9.797 9.451 9.771 1,515,407 -0.12(-1.26%)
Jan 13, 2016 10.01 10.13 9.877 9.895 910,229 -0.12(-1.15%)
Jan 12, 2016 9.868 10.04 9.851 10.01 1,028,154 +0.10(+0.99%)
Jan 11, 2016 10.13 10.24 9.824 9.913 1,709,558 -0.36(-3.54%)
Jan 08, 2016 10.35 10.43 10.24 10.28 901,689 -0.15(-1.45%)
Jan 07, 2016 10.61 10.62 10.39 10.43 1,418,701 -0.64(-5.78%)
Jan 06, 2016 11.06 11.20 10.99 11.07 1,226,455 -0.17(-1.50%)
Jan 05, 2016 11.17 11.32 11.14 11.24 900,284 +0.08(+0.72%)
Jan 04, 2016 11.31 11.32 11.07 11.16 984,256 -0.12(-1.02%)
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%)
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.