Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

8.940 +0.220 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 5.614 5.675 5.473 5.552 656,606 -0.08(-1.46%)
May 28, 2015 5.709 5.709 5.552 5.634 426,440 -0.18(-3.17%)
May 27, 2015 5.593 5.832 5.525 5.819 968,245 +0.18(+3.28%)
May 26, 2015 5.853 5.853 5.607 5.634 675,709 -0.21(-3.51%)
May 22, 2015 6.195 5.839 5.839 5.839 960,156 -0.37(-5.95%)
May 21, 2015 6.366 6.379 6.120 6.208 874,435 -0.29(-4.42%)
May 20, 2015 6.461 6.561 6.243 6.496 1,134,315 +0.04(+0.64%)
May 19, 2015 6.407 6.537 6.338 6.455 584,997 +0.06(+0.96%)
May 18, 2015 6.653 6.660 6.352 6.393 959,060 -0.29(-4.30%)
May 15, 2015 6.790 6.872 6.646 6.680 577,452 -0.13(-1.91%)
May 14, 2015 6.885 7.056 6.721 6.810 918,801 +0.13(+1.94%)
May 13, 2015 6.708 6.769 6.557 6.680 835,305 +0.05(+0.83%)
May 12, 2015 6.550 6.831 6.502 6.625 1,289,463 +0.24(+3.75%)
May 11, 2015 6.899 6.954 6.352 6.386 1,673,270 -0.47(-6.88%)
May 08, 2015 6.290 6.878 6.290 6.858 1,639,178 +0.75(+12.19%)
May 07, 2015 6.167 6.174 5.908 6.113 1,275,625 -0.07(-1.11%)
May 06, 2015 5.969 6.311 5.969 6.181 1,373,646 +0.18(+3.08%)
May 05, 2015 6.236 6.325 5.969 5.996 1,461,828 -0.21(-3.31%)
May 04, 2015 5.743 6.253 5.730 6.202 1,676,688 +0.52(+9.15%)
May 01, 2015 5.675 5.702 5.593 5.682 417,302 +0.01(+0.12%)
Apr 30, 2015 5.627 5.737 5.607 5.675 826,092 -0.05(-0.95%)
Apr 29, 2015 5.661 5.860 5.607 5.730 1,222,491 -0.04(-0.71%)
Apr 28, 2015 5.627 5.784 5.586 5.771 1,001,120 +0.16(+2.80%)
Apr 27, 2015 5.750 5.771 5.586 5.614 948,539 -0.12(-2.15%)
Apr 24, 2015 5.743 5.805 5.620 5.737 1,025,412 +0.08(+1.45%)
Apr 23, 2015 5.484 5.702 5.484 5.655 643,585 +0.16(+2.86%)
Apr 22, 2015 5.374 5.525 5.374 5.497 499,747 +0.14(+2.68%)
Apr 21, 2015 5.333 5.436 5.326 5.354 356,085 +0.02(+0.38%)
Apr 20, 2015 5.340 5.443 5.306 5.333 432,526 +0.02(+0.39%)
Apr 17, 2015 5.306 5.436 5.196 5.313 713,592 -0.08(-1.52%)
Apr 16, 2015 5.504 5.525 5.361 5.395 769,170 -0.15(-2.71%)
Apr 15, 2015 5.449 5.586 5.436 5.545 712,362 +0.23(+4.24%)
Apr 14, 2015 5.251 5.340 5.190 5.320 872,788 +0.16(+3.05%)
Apr 13, 2015 5.210 5.347 4.950 5.162 1,931,029 -0.03(-0.53%)
Apr 10, 2015 5.087 5.203 4.971 5.190 841,877 +0.08(+1.62%)
Apr 09, 2015 5.314 5.314 5.097 5.107 1,209,436 -0.14(-2.72%)
Apr 08, 2015 5.152 5.308 5.146 5.250 1,137,552 +0.20(+3.98%)
Apr 07, 2015 5.042 5.107 4.990 5.048 3,721,568 +0.01(+0.26%)
Apr 06, 2015 4.971 5.123 4.971 5.035 819,991 +0.18(+3.60%)
Apr 02, 2015 4.568 4.860 4.860 4.860 905,083 +0.32(+7.15%)
Apr 01, 2015 4.555 4.640 4.503 4.536 839,845 +0.03(+0.72%)
Mar 31, 2015 4.477 4.627 4.419 4.503 1,433,619 +0.03(+0.73%)
Mar 30, 2015 4.510 4.516 4.367 4.471 1,192,778 -0.03(-0.58%)
Mar 27, 2015 4.601 4.620 4.386 4.497 1,454,752 -0.27(-5.59%)
Mar 26, 2015 4.964 4.971 4.698 4.763 1,051,312 -0.24(-4.80%)
Mar 25, 2015 5.100 5.116 4.953 5.003 806,112 -0.01(-0.13%)
Mar 24, 2015 5.191 5.191 4.945 5.009 1,123,166 -0.10(-2.03%)
Mar 23, 2015 4.996 5.139 4.964 5.113 928,219 +0.31(+6.49%)
Mar 20, 2015 4.756 4.821 4.737 4.802 745,308 +0.14(+3.06%)
Mar 19, 2015 4.588 4.782 4.555 4.659 1,633,825 -0.01(-0.28%)
Mar 18, 2015 4.451 4.691 4.412 4.672 1,355,978 +0.19(+4.35%)
Mar 17, 2015 4.367 4.484 4.354 4.477 886,217 +0.04(+0.88%)
Mar 16, 2015 4.490 4.507 4.399 4.438 1,110,130 +0.06(+1.48%)
Mar 13, 2015 4.127 4.393 4.062 4.374 2,230,106 +0.14(+3.22%)
Mar 12, 2015 4.581 4.633 4.211 4.237 2,465,588 -0.34(-7.38%)
Mar 11, 2015 4.958 4.990 4.542 4.575 2,215,401 -1.17(-20.34%)
Mar 10, 2015 5.743 5.963 5.691 5.743 854,059 +0.05(+0.80%)
Mar 09, 2015 5.626 5.756 5.542 5.697 923,297 +0.13(+2.33%)
Mar 06, 2015 5.483 5.626 5.470 5.567 810,839 +0.06(+1.06%)
Mar 05, 2015 5.405 5.529 5.327 5.509 604,180 +0.18(+3.28%)
Mar 04, 2015 5.217 5.370 5.181 5.334 1,194,375 -0.09(-1.67%)
Mar 03, 2015 5.516 5.554 5.392 5.425 1,189,550 -0.25(-4.35%)
Mar 02, 2015 5.756 5.775 5.580 5.671 955,276 -0.23(-3.85%)
Feb 27, 2015 5.931 6.080 5.736 5.898 1,543,891 -0.05(-0.76%)
Feb 26, 2015 5.814 6.015 5.795 5.944 875,380 +0.17(+2.92%)
Feb 25, 2015 5.658 5.788 5.587 5.775 782,122 +0.02(+0.34%)
Feb 24, 2015 5.684 5.795 5.600 5.756 627,022 +0.09(+1.60%)
Feb 23, 2015 5.736 5.749 5.613 5.665 659,346 -0.11(-1.91%)
Feb 20, 2015 5.671 5.804 5.639 5.775 591,443 +0.08(+1.37%)
Feb 19, 2015 5.730 5.801 5.613 5.697 1,076,295 -0.16(-2.77%)
Feb 18, 2015 5.957 6.009 5.762 5.859 899,555 -0.08(-1.31%)
Feb 17, 2015 5.859 6.002 5.788 5.937 583,213 +0.08(+1.44%)
Feb 13, 2015 5.827 5.853 5.853 5.853 887,822 +0.02(+0.33%)
Feb 12, 2015 5.859 6.015 5.730 5.834 1,144,413 +0.05(+0.78%)
Feb 11, 2015 5.619 5.801 5.477 5.788 1,513,694 +0.03(+0.45%)
Feb 10, 2015 5.782 5.834 5.697 5.762 865,466 -0.15(-2.52%)
Feb 09, 2015 5.885 5.937 5.788 5.911 1,243,491 -0.14(-2.36%)
Feb 06, 2015 5.905 6.074 5.866 6.054 1,285,295 +0.03(+0.54%)
Feb 05, 2015 5.814 6.164 5.814 6.022 1,209,929 -0.02(-0.32%)
Feb 04, 2015 6.126 6.190 5.976 6.041 812,346 -0.32(-5.00%)
Feb 03, 2015 6.216 6.359 6.210 6.359 976,250 +0.14(+2.30%)
Feb 02, 2015 6.113 6.229 6.100 6.216 967,407 +0.10(+1.70%)
Jan 30, 2015 5.924 6.113 5.924 6.113 1,054,559 -0.07(-1.15%)
Jan 29, 2015 6.184 6.281 6.100 6.184 878,029 +0.17(+2.80%)
Jan 28, 2015 5.937 6.093 5.885 6.015 1,432,118 -0.15(-2.42%)
Jan 27, 2015 6.054 6.177 6.025 6.164 1,165,294 +0.00(+0.00%)
Jan 26, 2015 6.015 6.197 5.970 6.164 1,577,484 +0.02(+0.32%)
Jan 23, 2015 6.320 6.327 6.061 6.145 1,458,070 -0.47(-7.07%)
Jan 22, 2015 6.677 6.729 6.489 6.612 1,863,961 +0.03(+0.39%)
Jan 21, 2015 6.476 6.677 6.456 6.586 819,003 -0.01(-0.10%)
Jan 20, 2015 6.813 6.885 6.437 6.593 1,380,662 -0.95(-12.64%)
Jan 16, 2015 7.449 7.599 7.436 7.547 466,516 +0.19(+2.56%)
Jan 15, 2015 7.637 7.637 7.339 7.358 551,045 -0.16(-2.16%)
Jan 14, 2015 7.475 7.637 7.332 7.521 939,671 -0.29(-3.66%)
Jan 13, 2015 7.754 7.852 7.735 7.806 826,841 +0.11(+1.43%)
Jan 12, 2015 7.715 7.754 7.637 7.696 581,151 +0.02(+0.25%)
Jan 09, 2015 7.787 7.800 7.644 7.676 415,056 -0.01(-0.08%)
Jan 08, 2015 7.592 7.852 7.566 7.683 630,862 +0.05(+0.68%)
Jan 07, 2015 7.715 7.761 7.602 7.631 529,736 +0.03(+0.34%)
Jan 06, 2015 7.858 7.891 7.599 7.605 877,801 -0.18(-2.33%)
Jan 05, 2015 8.059 8.066 7.780 7.787 802,451 -0.53(-6.40%)
Jan 02, 2015 8.397 8.397 8.202 8.319 670,667 -0.06(-0.70%)
Dec 31, 2014 8.475 8.377 8.377 8.377 288,184 -0.10(-1.15%)
Dec 30, 2014 8.481 8.572 8.429 8.475 210,938 +0.01(+0.15%)
Dec 29, 2014 8.332 8.617 8.325 8.462 674,736 +0.00(+0.00%)
Dec 26, 2014 8.475 8.565 8.397 8.462 418,525 -0.12(-1.44%)
Dec 24, 2014 8.507 8.585 8.585 8.585 231,009 +0.09(+1.07%)
Dec 23, 2014 8.358 8.507 8.319 8.494 581,227 +0.01(+0.08%)
Dec 22, 2014 8.234 8.487 8.208 8.487 390,400 +0.25(+3.07%)
Dec 19, 2014 8.183 8.286 8.079 8.234 708,834 +0.01(+0.08%)
Dec 18, 2014 8.228 8.338 8.157 8.228 590,475 +0.12(+1.44%)
Dec 17, 2014 7.988 8.293 7.988 8.111 1,191,496 +0.05(+0.64%)
Dec 16, 2014 7.878 8.163 7.754 8.059 1,161,577 -0.07(-0.88%)
Dec 15, 2014 8.312 8.338 7.936 8.131 1,105,306 -0.33(-3.91%)
Dec 12, 2014 8.734 8.747 8.351 8.462 748,745 -0.32(-3.62%)
Dec 11, 2014 8.922 8.942 8.773 8.779 996,311 -0.22(-2.45%)
Dec 10, 2014 9.338 9.370 8.987 9.000 1,409,160 -0.29(-3.14%)
Dec 09, 2014 9.260 9.357 9.234 9.292 4,269,269 -0.05(-0.56%)
Dec 08, 2014 9.591 9.591 9.331 9.344 612,557 -0.23(-2.44%)
Dec 05, 2014 9.578 9.643 9.506 9.578 288,775 -0.01(-0.14%)
Dec 04, 2014 9.610 9.655 9.513 9.591 419,858 -0.13(-1.34%)
Dec 03, 2014 9.675 9.837 9.649 9.720 758,815 +0.11(+1.15%)
Dec 02, 2014 9.591 9.694 9.519 9.610 1,434,326 -0.02(-0.20%)
Dec 01, 2014 9.753 9.759 9.454 9.630 1,197,761 -0.10(-1.00%)
Nov 28, 2014 9.707 9.733 9.558 9.727 626,014 -0.04(-0.40%)
Nov 26, 2014 9.831 9.766 9.766 9.766 892,292 +0.06(+0.67%)
Nov 25, 2014 9.915 9.947 9.662 9.701 824,075 +0.02(+0.20%)
Nov 24, 2014 9.850 9.883 9.558 9.681 845,241 -0.34(-3.37%)
Nov 21, 2014 9.857 10.12 9.772 10.02 2,535,898 +0.40(+4.18%)
Nov 20, 2014 9.720 9.811 9.467 9.617 1,056,416 -0.02(-0.20%)
Nov 19, 2014 9.720 9.759 9.580 9.636 2,131,379 +0.01(+0.07%)
Nov 18, 2014 9.513 9.772 9.448 9.630 1,127,049 +0.32(+3.41%)
Nov 17, 2014 9.454 9.493 9.273 9.312 371,182 -0.15(-1.58%)
Nov 14, 2014 9.539 9.571 9.383 9.461 577,781 -0.14(-1.42%)
Nov 13, 2014 9.604 9.636 9.396 9.597 856,840 +0.07(+0.75%)
Nov 12, 2014 9.617 9.733 9.454 9.526 640,990 +0.07(+0.75%)
Nov 11, 2014 9.415 9.500 9.312 9.454 432,379 +0.10(+1.04%)
Nov 10, 2014 9.558 9.558 9.312 9.357 1,079,241 -0.18(-1.90%)
Nov 07, 2014 9.558 9.610 9.441 9.539 817,971 +0.31(+3.38%)
Nov 06, 2014 9.584 9.643 9.195 9.227 751,089 -0.22(-2.34%)
Nov 05, 2014 9.461 9.662 9.318 9.448 1,052,850 -0.06(-0.61%)
Nov 04, 2014 9.720 9.727 9.500 9.506 1,099,530 +0.10(+1.03%)
Nov 03, 2014 9.422 9.500 9.208 9.409 690,618 -0.11(-1.16%)
Oct 31, 2014 9.409 9.643 9.389 9.519 1,487,595 +0.13(+1.38%)
Oct 30, 2014 9.292 9.415 9.130 9.389 1,190,138 +0.16(+1.69%)
Oct 29, 2014 9.448 9.448 9.182 9.234 651,824 -0.06(-0.70%)
Oct 28, 2014 9.402 9.435 9.136 9.299 662,541 +0.12(+1.34%)
Oct 27, 2014 9.123 9.221 9.234 9.175 1,035,790 -0.06(-0.63%)
Oct 24, 2014 9.026 9.363 9.026 9.234 1,248,714 +0.17(+1.86%)
Oct 23, 2014 8.779 9.266 8.767 9.065 1,040,360 +0.27(+3.02%)
Oct 22, 2014 8.935 9.117 8.715 8.799 653,644 -0.18(-2.02%)
Oct 21, 2014 8.818 9.088 8.786 8.981 800,771 -0.04(-0.43%)
Oct 20, 2014 8.831 9.143 8.825 9.020 1,041,266 +0.14(+1.53%)
Oct 17, 2014 8.611 8.997 8.500 8.883 851,064 +0.38(+4.42%)
Oct 16, 2014 8.416 8.552 8.416 8.507 658,235 -0.16(-1.87%)
Oct 15, 2014 8.695 8.812 8.416 8.669 775,999 -0.23(-2.55%)
Oct 14, 2014 8.728 8.974 8.702 8.896 521,719 +0.11(+1.26%)
Oct 13, 2014 8.792 9.013 8.578 8.786 603,819 +0.27(+3.20%)
Oct 10, 2014 8.786 8.786 8.507 8.513 750,033 -0.27(-3.03%)
Oct 09, 2014 9.071 9.117 8.747 8.779 779,257 -0.20(-2.24%)
Oct 08, 2014 9.175 9.175 8.737 8.981 808,267 -0.02(-0.22%)
Oct 07, 2014 9.117 9.214 8.909 9.000 923,531 -0.02(-0.22%)
Oct 06, 2014 9.020 9.071 8.942 9.020 750,764 +0.26(+2.96%)
Oct 03, 2014 8.650 8.792 8.552 8.760 608,800 +0.05(+0.52%)
Oct 02, 2014 8.656 8.773 8.565 8.715 553,606 +0.11(+1.28%)
Oct 01, 2014 8.630 8.792 8.536 8.604 669,681 +0.06(+0.68%)
Sep 30, 2014 8.436 8.578 8.338 8.546 568,080 +0.00(+0.00%)
Sep 29, 2014 8.371 8.575 8.280 8.546 720,055 -0.10(-1.13%)
Sep 26, 2014 8.559 8.676 8.487 8.643 541,402 +0.03(+0.38%)
Sep 25, 2014 8.702 8.721 8.591 8.611 331,400 -0.18(-1.99%)
Sep 24, 2014 8.650 8.818 8.513 8.786 869,503 +0.08(+0.89%)
Sep 23, 2014 8.682 8.786 8.526 8.708 374,697 +0.01(+0.15%)
Sep 22, 2014 8.695 8.779 8.604 8.695 335,594 -0.16(-1.76%)
Sep 19, 2014 8.994 9.013 8.773 8.851 320,220 -0.03(-0.37%)
Sep 18, 2014 8.715 9.046 8.695 8.883 531,530 +0.12(+1.41%)
Sep 17, 2014 8.864 8.948 8.737 8.760 438,657 -0.07(-0.81%)
Sep 16, 2014 8.728 9.020 8.721 8.831 432,196 +0.25(+2.95%)
Sep 15, 2014 8.442 8.578 8.371 8.578 327,435 +0.13(+1.54%)
Sep 12, 2014 8.312 8.513 8.306 8.449 450,495 -0.09(-1.06%)
Sep 11, 2014 8.481 8.604 8.442 8.539 363,787 +0.08(+0.92%)
Sep 10, 2014 8.397 8.468 8.299 8.462 414,552 -0.04(-0.46%)
Sep 09, 2014 8.611 8.656 8.442 8.500 397,365 -0.24(-2.75%)
Sep 08, 2014 8.994 9.007 8.721 8.741 446,967 -0.28(-3.09%)
Sep 05, 2014 9.130 9.143 8.987 9.020 313,897 -0.14(-1.56%)
Sep 04, 2014 9.117 9.201 9.062 9.162 554,814 +0.08(+0.86%)
Sep 03, 2014 9.123 9.195 8.955 9.084 1,416,136 -0.03(-0.28%)
Sep 02, 2014 8.909 9.230 8.903 9.110 677,835 +0.25(+2.86%)
Aug 29, 2014 8.935 8.857 8.857 8.857 503,166 -0.02(-0.22%)
Aug 28, 2014 8.942 8.974 8.812 8.877 392,953 -0.03(-0.36%)
Aug 27, 2014 8.838 8.955 8.721 8.909 292,081 +0.10(+1.18%)
Aug 26, 2014 8.773 8.844 8.656 8.805 382,193 +0.08(+0.97%)
Aug 25, 2014 8.728 8.734 8.650 8.721 169,159 +0.10(+1.20%)
Aug 22, 2014 8.656 8.728 8.481 8.617 479,851 -0.06(-0.67%)
Aug 21, 2014 8.779 8.799 8.630 8.676 377,120 -0.08(-0.96%)
Aug 20, 2014 8.864 8.968 8.689 8.760 397,026 -0.08(-0.88%)
Aug 19, 2014 8.715 8.838 8.656 8.838 849,036 +0.08(+0.96%)
Aug 18, 2014 8.689 8.779 8.650 8.754 529,904 +0.09(+1.05%)
Aug 15, 2014 8.676 8.676 8.481 8.663 780,787 +0.16(+1.83%)
Aug 14, 2014 8.500 8.546 8.449 8.507 386,291 +0.05(+0.61%)
Aug 13, 2014 8.332 8.494 8.299 8.455 601,864 +0.21(+2.52%)
Aug 12, 2014 8.092 8.273 8.092 8.247 260,014 +0.10(+1.19%)
Aug 11, 2014 8.072 8.189 8.059 8.150 287,886 +0.09(+1.13%)
Aug 08, 2014 8.066 8.137 8.001 8.059 651,345 -0.11(-1.35%)
Aug 07, 2014 8.306 8.306 8.150 8.170 408,309 -0.14(-1.64%)
Aug 06, 2014 8.033 8.319 7.988 8.306 675,611 +0.32(+4.06%)
Aug 05, 2014 7.968 8.066 7.912 7.981 216,642 -0.06(-0.73%)
Aug 04, 2014 8.066 8.079 7.923 8.040 207,002 +0.00(+0.00%)
Aug 01, 2014 8.053 8.124 7.878 8.040 356,277 -0.01(-0.16%)
Jul 31, 2014 7.942 8.053 7.903 8.053 306,960 -0.05(-0.56%)
Jul 30, 2014 8.079 8.131 7.916 8.098 358,046 +0.01(+0.08%)
Jul 29, 2014 8.267 8.306 8.049 8.092 287,650 -0.21(-2.58%)
Jul 28, 2014 8.293 8.338 8.228 8.306 268,761 +0.01(+0.16%)
Jul 25, 2014 8.234 8.374 8.218 8.293 519,264 -0.03(-0.39%)
Jul 24, 2014 8.170 8.338 8.137 8.325 464,742 +0.23(+2.80%)
Jul 23, 2014 8.079 8.131 7.988 8.098 617,657 -0.06(-0.79%)
Jul 22, 2014 8.137 8.189 8.085 8.163 547,694 +0.04(+0.48%)
Jul 21, 2014 8.124 8.144 8.027 8.124 437,122 +0.00(+0.00%)
Jul 18, 2014 8.338 8.351 8.105 8.124 641,474 -0.08(-0.95%)
Jul 17, 2014 8.332 8.345 8.176 8.202 470,512 -0.25(-2.99%)
Jul 16, 2014 8.695 8.741 8.345 8.455 853,798 -0.26(-2.98%)
Jul 15, 2014 8.747 8.779 8.656 8.715 773,013 -0.03(-0.30%)
Jul 14, 2014 8.747 8.825 8.702 8.741 532,698 +0.06(+0.67%)
Jul 11, 2014 8.578 8.728 8.546 8.682 322,777 +0.11(+1.29%)
Jul 10, 2014 8.533 8.630 8.520 8.572 507,506 -0.01(-0.15%)
Jul 09, 2014 8.546 8.734 8.507 8.585 260,641 +0.08(+0.92%)
Jul 08, 2014 8.546 8.572 8.449 8.507 214,707 -0.03(-0.38%)
Jul 07, 2014 8.429 8.578 8.397 8.539 280,016 -0.06(-0.75%)
Jul 03, 2014 8.338 8.604 8.604 8.604 306,523 +0.29(+3.51%)
Jul 02, 2014 8.241 8.319 8.144 8.312 391,346 +0.01(+0.08%)
Jul 01, 2014 8.364 8.429 8.249 8.306 265,594 -0.03(-0.39%)
Jun 30, 2014 8.397 8.429 8.280 8.338 252,598 -0.10(-1.23%)
Jun 27, 2014 8.494 8.494 8.345 8.442 360,464 -0.08(-0.99%)
Jun 26, 2014 8.481 8.546 8.390 8.526 495,793 +0.01(+0.08%)
Jun 25, 2014 8.695 8.715 8.462 8.520 435,612 -0.12(-1.35%)
Jun 24, 2014 8.708 8.773 8.614 8.637 383,024 -0.11(-1.26%)
Jun 23, 2014 8.818 8.870 8.698 8.747 169,634 -0.10(-1.10%)
Jun 20, 2014 8.741 8.955 8.715 8.844 266,456 +0.12(+1.34%)
Jun 19, 2014 8.870 8.929 8.656 8.728 254,275 -0.10(-1.10%)
Jun 18, 2014 8.500 8.838 8.494 8.825 283,466 +0.29(+3.42%)
Jun 17, 2014 8.533 8.585 8.400 8.533 279,717 -0.06(-0.68%)
Jun 16, 2014 8.650 8.728 8.546 8.591 325,051 -0.08(-0.97%)
Jun 13, 2014 8.721 8.734 8.585 8.676 286,681 -0.03(-0.37%)
Jun 12, 2014 8.805 8.818 8.656 8.708 338,949 -0.10(-1.11%)
Jun 11, 2014 8.825 8.851 8.767 8.805 454,107 +0.01(+0.15%)
Jun 10, 2014 8.890 9.007 8.741 8.792 458,333 +0.11(+1.27%)
Jun 06, 2014 8.611 8.715 8.520 8.682 421,574 +0.21(+2.53%)
Jun 05, 2014 8.539 8.578 8.371 8.468 384,607 +0.08(+0.93%)
Jun 04, 2014 8.559 8.559 8.358 8.390 342,902 -0.14(-1.67%)
Jun 03, 2014 8.513 8.624 8.455 8.533 314,321 +0.01(+0.08%)
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.