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 (%)
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%)
Oct 01, 2014 8.967 9.124 8.802 9.017 2,823,465 -0.05(-0.55%)
Sep 30, 2014 9.025 9.115 8.901 9.066 3,168,372 -0.07(-0.72%)
Sep 29, 2014 8.926 9.132 8.868 9.132 2,505,073 +0.10(+1.09%)
Sep 26, 2014 9.050 9.083 8.967 9.033 922,142 +0.05(+0.55%)
Sep 25, 2014 8.951 9.066 8.885 8.984 1,362,330 -0.07(-0.82%)
Sep 24, 2014 9.083 9.107 8.992 9.058 759,983 -0.11(-1.17%)
Sep 23, 2014 9.115 9.223 9.099 9.165 1,778,483 +0.04(+0.45%)
Sep 22, 2014 9.132 9.346 9.025 9.124 1,596,508 -0.08(-0.90%)
Sep 19, 2014 9.503 9.511 9.132 9.206 2,713,620 -0.25(-2.62%)
Sep 18, 2014 9.247 9.462 9.214 9.453 2,048,872 +0.28(+3.05%)
Sep 17, 2014 9.124 9.256 9.008 9.173 2,966,017 -0.09(-0.98%)
Sep 16, 2014 9.272 9.437 9.190 9.264 3,674,716 +0.03(+0.36%)
Sep 15, 2014 9.198 9.264 9.148 9.231 2,045,043 +0.02(+0.27%)
Sep 12, 2014 8.967 9.297 8.926 9.206 3,302,249 +0.07(+0.72%)
Sep 11, 2014 9.025 9.157 8.967 9.140 3,184,719 +0.12(+1.37%)
Sep 10, 2014 8.844 9.037 8.712 9.017 3,393,908 +0.19(+2.15%)
Sep 09, 2014 8.852 8.893 8.728 8.827 1,234,143 -0.09(-1.02%)
Sep 08, 2014 9.107 9.231 8.893 8.918 2,063,585 -0.19(-2.08%)
Sep 05, 2014 8.959 9.181 8.959 9.107 2,598,641 +0.19(+2.13%)
Sep 04, 2014 8.588 9.041 8.572 8.918 3,133,669 +0.45(+5.36%)
Sep 03, 2014 8.390 8.514 8.390 8.464 1,082,065 +0.05(+0.59%)
Sep 02, 2014 8.275 8.497 8.275 8.415 932,069 -0.12(-1.45%)
Aug 29, 2014 8.596 8.539 8.539 8.539 1,807,847 -0.05(-0.58%)
Aug 28, 2014 8.572 8.637 8.456 8.588 1,798,542 +0.02(+0.19%)
Aug 27, 2014 8.440 8.580 8.431 8.572 783,737 +0.16(+1.96%)
Aug 26, 2014 8.390 8.431 8.333 8.407 951,375 +0.06(+0.69%)
Aug 25, 2014 8.398 8.448 8.341 8.349 638,318 +0.05(+0.60%)
Aug 22, 2014 8.514 8.514 8.295 8.300 1,149,481 -0.16(-1.95%)
Aug 21, 2014 8.530 8.555 8.440 8.464 631,341 -0.03(-0.39%)
Aug 20, 2014 8.530 8.679 8.390 8.497 1,004,158 +0.02(+0.19%)
Aug 19, 2014 8.415 8.621 8.407 8.481 1,858,263 +0.07(+0.78%)
Aug 18, 2014 8.456 8.514 8.407 8.415 2,520,513 -0.02(-0.29%)
Aug 15, 2014 8.572 8.572 8.415 8.440 2,430,934 -0.08(-0.97%)
Aug 14, 2014 8.349 8.547 8.349 8.522 859,579 +0.20(+2.38%)
Aug 13, 2014 8.473 8.534 8.234 8.324 1,819,202 -0.07(-0.88%)
Aug 12, 2014 8.398 8.423 8.312 8.398 1,095,094 +0.02(+0.30%)
Aug 11, 2014 8.234 8.390 8.225 8.374 967,579 +0.16(+2.01%)
Aug 08, 2014 8.019 8.234 8.003 8.209 1,288,564 +0.16(+1.94%)
Aug 07, 2014 8.168 8.176 8.003 8.052 767,575 -0.12(-1.41%)
Aug 06, 2014 8.011 8.192 8.000 8.168 722,869 +0.16(+2.06%)
Aug 05, 2014 8.003 8.044 7.937 8.003 803,000 -0.02(-0.31%)
Aug 04, 2014 8.093 8.118 7.904 8.028 861,163 -0.06(-0.71%)
Aug 01, 2014 8.085 8.201 7.978 8.085 1,861,152 -0.04(-0.51%)
Jul 31, 2014 8.069 8.159 8.036 8.126 1,686,521 +0.02(+0.20%)
Jul 30, 2014 8.093 8.184 7.984 8.110 1,303,923 +0.07(+0.92%)
Jul 29, 2014 8.168 8.184 8.036 8.036 1,013,792 -0.22(-2.69%)
Jul 28, 2014 8.258 8.283 8.085 8.258 1,390,673 +0.06(+0.70%)
Jul 25, 2014 8.225 8.300 8.176 8.201 2,834,550 -0.16(-1.97%)
Jul 24, 2014 8.209 8.431 8.184 8.365 4,846,972 +0.29(+3.57%)
Jul 23, 2014 7.887 8.159 7.871 8.077 2,051,555 +0.26(+3.38%)
Jul 22, 2014 7.896 7.929 7.789 7.813 1,572,508 -0.10(-1.25%)
Jul 21, 2014 7.962 7.970 7.813 7.912 2,428,805 -0.21(-2.54%)
Jul 18, 2014 8.267 8.308 8.118 8.118 2,220,382 -0.17(-2.09%)
Jul 17, 2014 8.275 8.324 8.217 8.291 1,325,269 -0.06(-0.69%)
Jul 16, 2014 8.448 8.456 8.291 8.349 1,034,597 -0.01(-0.10%)
Jul 15, 2014 8.349 8.440 8.316 8.357 726,581 -0.02(-0.30%)
Jul 14, 2014 8.481 8.539 8.357 8.382 649,303 +0.00(+0.00%)
Jul 11, 2014 8.382 8.481 8.324 8.382 529,058 -0.02(-0.29%)
Jul 10, 2014 8.514 8.514 8.308 8.407 1,296,102 -0.06(-0.68%)
Jul 09, 2014 8.407 8.530 8.349 8.464 1,305,469 +0.07(+0.79%)
Jul 08, 2014 8.530 8.547 8.349 8.398 978,984 -0.11(-1.26%)
Jul 07, 2014 8.514 8.555 8.415 8.506 1,186,396 +0.02(+0.29%)
Jul 03, 2014 8.324 8.481 8.481 8.481 886,815 +0.25(+3.00%)
Jul 02, 2014 8.093 8.283 8.085 8.234 1,734,362 +0.19(+2.36%)
Jul 01, 2014 7.986 8.077 7.962 8.044 1,837,022 +0.03(+0.41%)
Jun 30, 2014 8.159 8.159 7.945 8.011 1,536,988 -0.14(-1.72%)
Jun 27, 2014 8.192 8.258 8.061 8.151 944,164 -0.14(-1.69%)
Jun 26, 2014 8.250 8.382 8.209 8.291 991,065 +0.07(+0.80%)
Jun 25, 2014 8.456 8.530 8.176 8.225 1,468,123 -0.25(-2.92%)
Jun 24, 2014 8.654 8.728 8.448 8.473 1,278,911 -0.17(-2.00%)
Jun 23, 2014 8.604 8.736 8.596 8.646 1,108,917 -0.01(-0.10%)
Jun 20, 2014 8.464 8.662 8.448 8.654 1,292,536 +0.21(+2.54%)
Jun 19, 2014 8.613 8.712 8.386 8.440 860,133 -0.13(-1.54%)
Jun 18, 2014 8.308 8.629 8.283 8.572 3,211,255 +0.35(+4.21%)
Jun 17, 2014 8.118 8.271 8.093 8.225 1,062,241 +0.11(+1.32%)
Jun 16, 2014 8.159 8.184 8.077 8.118 947,599 +0.02(+0.31%)
Jun 13, 2014 8.176 8.176 8.061 8.093 780,899 +0.03(+0.41%)
Jun 12, 2014 8.135 8.217 8.036 8.061 924,257 -0.11(-1.31%)
Jun 11, 2014 8.267 8.275 8.159 8.168 780,535 -0.15(-1.78%)
Jun 10, 2014 8.407 8.415 8.250 8.316 1,219,994 +0.08(+1.00%)
Jun 06, 2014 8.176 8.250 8.151 8.234 1,811,497 +0.23(+2.88%)
Jun 05, 2014 7.995 8.019 7.887 8.003 1,219,448 +0.01(+0.10%)
Jun 04, 2014 8.019 8.044 7.912 7.995 1,040,222 -0.06(-0.72%)
Jun 03, 2014 8.019 8.061 7.887 8.052 1,700,365 -0.01(-0.10%)
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.