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 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%)
Mar 01, 2017 7.798 7.870 7.572 7.608 2,202,700 -0.12(-1.52%)
Feb 28, 2017 7.807 7.852 7.717 7.726 924,593 -0.08(-1.04%)
Feb 27, 2017 7.671 7.825 7.662 7.807 601,385 +0.11(+1.41%)
Feb 24, 2017 7.924 7.933 7.689 7.698 1,180,204 -0.19(-2.41%)
Feb 23, 2017 8.132 8.209 7.888 7.888 1,341,485 -0.26(-3.21%)
Feb 22, 2017 8.096 8.173 8.033 8.150 917,330 +0.02(+0.22%)
Feb 21, 2017 8.277 8.292 8.114 8.132 962,299 -0.10(-1.21%)
Feb 17, 2017 8.232 8.232 8.232 0 +0.23(+2.94%)
Feb 16, 2017 8.232 8.259 7.997 7.997 1,035,454 -0.21(-2.53%)
Feb 15, 2017 8.105 8.254 8.105 8.204 1,336,893 +0.23(+2.95%)
Feb 14, 2017 7.924 8.015 7.870 7.970 971,481 +0.05(+0.57%)
Feb 13, 2017 7.771 8.024 7.744 7.924 1,589,728 +0.17(+2.21%)
Feb 10, 2017 7.726 7.843 7.726 7.753 1,284,343 +0.03(+0.35%)
Feb 09, 2017 7.870 7.888 7.717 7.726 750,692 -0.11(-1.38%)
Feb 08, 2017 7.771 7.861 7.667 7.834 1,685,245 +0.05(+0.58%)
Feb 07, 2017 7.816 7.852 7.762 7.789 984,716 +0.05(+0.70%)
Feb 06, 2017 7.771 7.951 7.717 7.735 1,767,415 -0.10(-1.27%)
Feb 03, 2017 7.924 7.951 7.771 7.834 1,681,745 -0.09(-1.14%)
Feb 02, 2017 8.195 8.241 7.920 7.924 2,086,569 -0.25(-3.09%)
Feb 01, 2017 8.349 8.412 7.997 8.177 3,675,051 -0.15(-1.84%)
Jan 31, 2017 8.747 8.765 8.313 8.331 3,591,971 -0.70(-7.71%)
Jan 30, 2017 9.198 9.212 9.018 9.027 1,532,562 -0.01(-0.10%)
Jan 27, 2017 9.171 9.226 9.009 9.036 796,150 -0.12(-1.28%)
Jan 26, 2017 9.207 9.216 9.058 9.153 1,169,987 -0.06(-0.69%)
Jan 25, 2017 9.135 9.235 9.135 9.216 1,167,942 +0.12(+1.29%)
Jan 24, 2017 9.126 9.244 9.036 9.099 1,725,238 +0.09(+1.00%)
Jan 23, 2017 8.954 9.099 8.945 9.009 1,517,544 -0.02(-0.20%)
Jan 20, 2017 9.126 9.167 9.009 9.027 1,028,639 -0.18(-1.96%)
Jan 19, 2017 9.099 9.253 9.072 9.207 2,338,611 +0.42(+4.84%)
Jan 18, 2017 8.756 8.864 8.747 8.783 1,274,163 -0.03(-0.31%)
Jan 17, 2017 8.720 8.891 8.692 8.810 761,917 +0.09(+1.04%)
Jan 13, 2017 8.720 8.720 8.720 0 -0.17(-1.93%)
Jan 12, 2017 8.810 8.954 8.674 8.891 2,591,771 -0.11(-1.20%)
Jan 11, 2017 8.828 9.009 8.819 9.000 1,444,211 +0.18(+2.05%)
Jan 10, 2017 8.810 8.900 8.792 8.819 1,047,750 +0.12(+1.35%)
Jan 09, 2017 8.891 8.891 8.692 8.701 2,465,702 -0.16(-1.83%)
Jan 06, 2017 8.828 8.891 8.769 8.864 899,756 +0.03(+0.31%)
Jan 05, 2017 8.683 8.860 8.656 8.837 2,364,062 +0.16(+1.87%)
Jan 04, 2017 8.900 8.927 8.647 8.674 3,476,412 -0.11(-1.23%)
Jan 03, 2017 8.900 8.954 8.710 8.783 1,781,535 +0.10(+1.14%)
Dec 30, 2016 8.683 8.683 8.683 0 +0.01(+0.10%)
Dec 29, 2016 8.647 8.774 8.611 8.674 845,073 +0.05(+0.52%)
Dec 28, 2016 8.801 8.846 8.602 8.629 1,451,026 -0.09(-1.04%)
Dec 27, 2016 8.661 8.765 8.647 8.720 1,679,564 +0.38(+4.55%)
Dec 23, 2016 8.340 8.340 8.340 0 +0.07(+0.87%)
Dec 22, 2016 8.268 8.340 8.119 8.268 1,365,309 -0.08(-0.97%)
Dec 21, 2016 8.403 8.421 8.268 8.349 875,563 -0.06(-0.75%)
Dec 20, 2016 8.376 8.448 8.322 8.412 2,019,138 -0.14(-1.59%)
Dec 19, 2016 8.575 8.629 8.430 8.548 1,322,302 -0.09(-1.05%)
Dec 16, 2016 8.584 8.710 8.575 8.638 1,318,976 +0.07(+0.84%)
Dec 15, 2016 8.701 8.715 8.503 8.566 1,254,178 +0.06(+0.74%)
Dec 14, 2016 8.439 8.661 8.304 8.503 3,080,761 -0.01(-0.11%)
Dec 13, 2016 8.530 8.584 8.367 8.512 1,618,514 -0.02(-0.21%)
Dec 12, 2016 8.566 8.647 8.448 8.530 1,195,043 -0.05(-0.53%)
Dec 09, 2016 8.476 8.602 8.421 8.575 2,052,463 -0.01(-0.11%)
Dec 08, 2016 8.656 8.703 8.448 8.584 1,685,474 -0.12(-1.35%)
Dec 07, 2016 8.566 8.720 8.539 8.701 1,485,436 +0.04(+0.42%)
Dec 06, 2016 8.467 8.697 8.457 8.665 1,770,023 +0.30(+3.56%)
Dec 05, 2016 8.322 8.467 8.313 8.367 1,443,478 +0.09(+1.09%)
Dec 02, 2016 8.223 8.331 8.159 8.277 1,167,591 +0.06(+0.77%)
Dec 01, 2016 8.268 8.268 8.109 8.214 2,742,935 -0.01(-0.11%)
Nov 30, 2016 8.656 8.720 8.214 8.223 3,810,310 -0.56(-6.38%)
Nov 29, 2016 8.936 9.018 8.774 8.783 3,479,097 +0.27(+3.18%)
Nov 28, 2016 8.295 8.539 8.236 8.512 3,015,131 +0.30(+3.63%)
Nov 25, 2016 8.268 8.299 8.141 8.214 1,218,770 +0.22(+2.71%)
Nov 23, 2016 7.997 7.997 7.997 0 +0.08(+1.03%)
Nov 22, 2016 7.997 8.069 7.870 7.915 2,156,227 +0.29(+3.79%)
Nov 21, 2016 7.436 7.635 7.396 7.626 1,518,521 +0.14(+1.81%)
Nov 18, 2016 7.427 7.717 7.405 7.491 2,325,624 -0.06(-0.84%)
Nov 17, 2016 7.445 7.680 7.436 7.554 1,576,674 +0.29(+3.98%)
Nov 16, 2016 7.816 7.816 7.260 7.265 3,403,572 -0.53(-6.84%)
Nov 15, 2016 7.970 7.988 7.753 7.798 1,984,269 -0.16(-2.04%)
Nov 14, 2016 8.214 8.313 7.834 7.961 2,978,731 -0.11(-1.34%)
Nov 11, 2016 7.834 8.159 7.680 8.069 5,857,157 +0.50(+6.56%)
Nov 10, 2016 7.473 7.658 7.400 7.572 3,605,746 +0.47(+6.62%)
Nov 09, 2016 6.786 7.174 6.786 7.102 2,889,172 +0.13(+1.81%)
Nov 08, 2016 7.012 7.080 6.930 6.976 1,574,024 +0.01(+0.13%)
Nov 07, 2016 6.822 6.994 6.768 6.967 1,721,329 +0.04(+0.52%)
Nov 04, 2016 7.048 7.057 6.894 6.930 1,486,077 -0.09(-1.29%)
Nov 03, 2016 7.174 7.192 6.930 7.021 1,735,392 -0.07(-1.02%)
Nov 02, 2016 7.093 7.120 7.039 7.093 1,328,752 -0.01(-0.13%)
Nov 01, 2016 7.256 7.328 7.039 7.102 2,032,379 -0.11(-1.50%)
Oct 31, 2016 7.256 7.287 7.129 7.211 1,648,987 +0.11(+1.53%)
Oct 28, 2016 7.075 7.156 7.066 7.102 1,335,506 +0.08(+1.16%)
Oct 27, 2016 7.048 7.125 7.003 7.021 1,481,611 +0.01(+0.13%)
Oct 26, 2016 6.967 7.147 6.939 7.012 1,807,664 +0.02(+0.26%)
Oct 25, 2016 6.921 7.048 6.849 6.994 2,554,856 +0.31(+4.59%)
Oct 24, 2016 6.587 6.705 6.578 6.686 1,551,643 +0.11(+1.65%)
Oct 21, 2016 6.442 6.605 6.433 6.578 1,083,318 +0.07(+1.11%)
Oct 20, 2016 6.524 6.583 6.483 6.506 1,156,513 -0.07(-1.10%)
Oct 19, 2016 6.686 6.696 6.578 6.578 786,922 -0.10(-1.49%)
Oct 18, 2016 6.569 6.714 6.560 6.677 1,127,256 +0.20(+3.07%)
Oct 17, 2016 6.623 6.659 6.442 6.479 1,878,262 -0.07(-1.10%)
Oct 14, 2016 6.587 6.632 6.524 6.551 861,473 +0.02(+0.28%)
Oct 13, 2016 6.524 6.592 6.470 6.533 1,431,629 -0.04(-0.55%)
Oct 12, 2016 6.641 6.668 6.542 6.569 799,136 -0.07(-1.09%)
Oct 11, 2016 6.488 6.650 6.488 6.641 1,438,897 +0.16(+2.51%)
Oct 10, 2016 6.452 6.497 6.406 6.479 717,161 +0.05(+0.84%)
Oct 07, 2016 6.524 6.578 6.397 6.424 1,127,706 -0.17(-2.60%)
Oct 06, 2016 6.506 6.623 6.497 6.596 1,003,627 +0.08(+1.25%)
Oct 05, 2016 6.479 6.542 6.452 6.515 944,311 +0.09(+1.41%)
Oct 04, 2016 6.479 6.555 6.343 6.424 1,484,221 -0.06(-0.97%)
Oct 03, 2016 6.461 6.587 6.370 6.488 2,730,153 +0.10(+1.56%)
Sep 30, 2016 6.280 6.424 6.271 6.388 1,725,749 +0.05(+0.71%)
Sep 29, 2016 6.379 6.479 6.271 6.343 1,811,052 +0.04(+0.57%)
Sep 28, 2016 6.307 6.316 6.189 6.307 1,490,891 +0.15(+2.50%)
Sep 27, 2016 6.054 6.199 6.027 6.153 1,424,031 +0.10(+1.64%)
Sep 26, 2016 6.144 6.144 6.036 6.054 1,101,865 -0.15(-2.47%)
Sep 23, 2016 6.081 6.343 6.063 6.208 2,874,159 +0.33(+5.69%)
Sep 22, 2016 6.099 6.171 5.860 5.873 3,474,680 -0.30(-4.83%)
Sep 21, 2016 6.289 6.331 6.045 6.171 3,266,135 -0.11(-1.73%)
Sep 20, 2016 6.406 6.452 6.280 6.280 3,071,582 -0.20(-3.07%)
Sep 19, 2016 6.488 6.592 6.461 6.479 1,503,825 -0.03(-0.42%)
Sep 16, 2016 6.474 6.542 6.424 6.506 2,050,416 -0.01(-0.14%)
Sep 15, 2016 6.424 6.528 6.352 6.515 1,815,117 +0.02(+0.28%)
Sep 14, 2016 6.497 6.587 6.488 6.497 2,749,340 -0.06(-0.96%)
Sep 13, 2016 6.533 6.605 6.442 6.560 2,228,656 -0.02(-0.27%)
Sep 12, 2016 6.614 6.668 6.406 6.578 2,092,567 +0.14(+2.10%)
Sep 09, 2016 6.388 6.551 6.352 6.442 2,323,245 +0.02(+0.28%)
Sep 08, 2016 6.415 6.447 6.302 6.424 2,134,067 +0.05(+0.85%)
Sep 07, 2016 6.361 6.388 6.284 6.370 1,267,698 +0.01(+0.14%)
Sep 06, 2016 6.280 6.379 6.221 6.361 1,491,114 +0.04(+0.57%)
Sep 02, 2016 6.325 6.325 6.325 6.325 1,452,781 -0.05(-0.71%)
Sep 01, 2016 6.271 6.411 6.244 6.370 2,009,267 +0.17(+2.77%)
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%)
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.