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 (%)
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%)
Jan 02, 2015 10.16 10.16 9.833 9.940 746,233 -0.06(-0.58%)
Dec 31, 2014 10.06 9.997 9.997 9.997 713,917 -0.06(-0.57%)
Dec 30, 2014 10.29 10.29 10.06 10.06 1,379,421 -0.02(-0.16%)
Dec 29, 2014 10.06 10.24 10.05 10.07 942,617 +0.07(+0.66%)
Dec 26, 2014 10.04 10.08 9.964 10.01 348,950 -0.02(-0.25%)
Dec 24, 2014 10.01 10.03 10.03 10.03 260,621 +0.04(+0.41%)
Dec 23, 2014 9.775 10.03 9.676 9.989 734,323 +0.21(+2.19%)
Dec 22, 2014 9.833 9.833 9.725 9.775 1,047,720 +0.07(+0.68%)
Dec 19, 2014 9.684 9.882 9.676 9.709 1,496,776 -0.12(-1.17%)
Dec 18, 2014 9.429 9.824 9.429 9.824 1,646,594 +0.38(+4.01%)
Dec 17, 2014 9.066 9.618 9.066 9.445 1,702,783 +0.38(+4.18%)
Dec 16, 2014 9.074 9.239 8.992 9.066 1,412,910 -0.03(-0.36%)
Dec 15, 2014 9.379 9.387 9.017 9.099 1,403,805 -0.33(-3.50%)
Dec 12, 2014 9.420 9.445 9.256 9.429 1,441,484 +0.03(+0.35%)
Dec 11, 2014 9.297 9.478 9.272 9.396 1,026,686 +0.01(+0.09%)
Dec 10, 2014 9.470 9.552 9.363 9.387 814,806 -0.17(-1.81%)
Dec 09, 2014 9.602 9.750 9.503 9.561 1,657,043 -0.12(-1.28%)
Dec 08, 2014 9.841 9.865 9.618 9.684 722,777 -0.16(-1.67%)
Dec 05, 2014 9.709 9.923 9.635 9.849 2,218,733 +0.23(+2.40%)
Dec 04, 2014 9.618 9.750 9.594 9.618 821,754 -0.16(-1.68%)
Dec 03, 2014 9.791 9.898 9.701 9.783 1,453,173 +0.03(+0.34%)
Dec 02, 2014 9.717 9.857 9.672 9.750 1,013,565 +0.13(+1.37%)
Dec 01, 2014 9.824 9.841 9.420 9.618 1,303,942 -0.12(-1.19%)
Nov 28, 2014 9.841 9.865 9.725 9.734 1,017,797 -0.07(-0.67%)
Nov 26, 2014 9.907 9.800 9.800 9.800 801,883 -0.22(-2.22%)
Nov 25, 2014 10.18 10.20 10.01 10.02 1,395,962 +0.04(+0.41%)
Nov 24, 2014 9.956 10.15 9.915 9.981 1,289,230 -0.11(-1.06%)
Nov 21, 2014 10.06 10.23 9.956 10.09 4,532,705 -0.07(-0.65%)
Nov 20, 2014 10.14 10.24 10.06 10.15 836,658 +0.06(+0.57%)
Nov 19, 2014 9.989 10.14 9.907 10.10 990,826 +0.07(+0.66%)
Nov 18, 2014 9.833 10.10 9.808 10.03 1,277,927 +0.17(+1.76%)
Nov 17, 2014 9.981 10.04 9.800 9.857 1,022,613 -0.20(-1.97%)
Nov 14, 2014 10.15 10.16 9.973 10.06 1,269,537 -0.06(-0.57%)
Nov 13, 2014 10.04 10.16 9.898 10.11 1,318,441 +0.03(+0.33%)
Nov 12, 2014 10.28 10.35 10.06 10.08 923,768 -0.08(-0.81%)
Nov 11, 2014 10.09 10.21 9.973 10.16 1,594,794 +0.23(+2.32%)
Nov 10, 2014 10.20 10.20 9.907 9.931 1,439,730 -0.12(-1.23%)
Nov 07, 2014 10.21 10.30 10.03 10.06 1,425,336 -0.09(-0.89%)
Nov 06, 2014 10.27 10.34 10.10 10.15 1,462,566 +0.10(+0.98%)
Nov 05, 2014 10.06 10.15 9.989 10.05 1,060,675 -0.16(-1.53%)
Nov 04, 2014 10.11 10.25 10.04 10.20 1,618,735 +0.22(+2.23%)
Nov 03, 2014 10.01 10.02 9.824 9.981 1,903,610 -0.10(-0.98%)
Oct 31, 2014 9.750 10.10 9.701 10.08 1,555,291 +0.40(+4.17%)
Oct 30, 2014 9.585 9.676 9.528 9.676 1,316,012 +0.02(+0.26%)
Oct 29, 2014 9.668 9.717 9.569 9.651 1,637,121 +0.13(+1.39%)
Oct 28, 2014 9.313 9.544 9.272 9.519 1,999,815 -0.02(-0.17%)
Oct 27, 2014 9.346 9.668 9.223 9.536 3,897,062 +0.31(+3.40%)
Oct 24, 2014 9.313 9.569 9.115 9.223 2,476,469 +0.13(+1.45%)
Oct 23, 2014 8.802 9.297 8.761 9.091 2,815,637 +0.35(+3.96%)
Oct 22, 2014 8.761 8.876 8.596 8.745 2,335,142 +0.03(+0.38%)
Oct 21, 2014 8.596 8.761 8.588 8.712 1,839,922 +0.26(+3.02%)
Oct 20, 2014 8.398 8.456 8.308 8.456 1,267,950 +0.01(+0.10%)
Oct 17, 2014 8.316 8.469 8.250 8.448 1,472,461 +0.18(+2.19%)
Oct 16, 2014 8.300 8.357 8.258 8.267 2,304,110 -0.14(-1.67%)
Oct 15, 2014 8.316 8.506 8.118 8.407 2,954,011 -0.03(-0.39%)
Oct 14, 2014 8.473 8.481 8.324 8.440 2,173,943 +0.06(+0.69%)
Oct 13, 2014 8.662 8.769 8.365 8.382 2,125,681 -0.22(-2.59%)
Oct 10, 2014 8.720 8.827 8.588 8.604 1,559,779 -0.07(-0.85%)
Oct 09, 2014 8.926 8.984 8.650 8.679 1,156,253 -0.22(-2.50%)
Oct 08, 2014 8.918 8.975 8.637 8.901 1,664,954 +0.16(+1.79%)
Oct 07, 2014 9.033 9.058 8.745 8.745 1,554,307 -0.21(-2.39%)
Oct 06, 2014 9.017 9.173 8.926 8.959 1,563,515 +0.08(+0.93%)
Oct 03, 2014 8.876 8.992 8.811 8.876 1,015,205 -0.01(-0.09%)
Oct 02, 2014 8.992 9.000 8.794 8.885 1,430,297 -0.13(-1.46%)
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.