Skip to main content

Braskem S.A. ADR (NY: BAK )

10.53 -0.37 (-3.39%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.830 9.860 9.728 9.746 32,933 -0.08(-0.86%)
Dec 29, 2005 9.812 9.968 9.752 9.830 151,195 +0.05(+0.49%)
Dec 28, 2005 9.752 9.788 9.661 9.782 163,836 -0.07(-0.67%)
Dec 27, 2005 9.860 9.956 9.734 9.848 164,501 +0.13(+1.36%)
Dec 23, 2005 9.643 9.776 9.595 9.716 89,319 +0.01(+0.06%)
Dec 22, 2005 9.752 9.752 9.613 9.710 140,549 -0.12(-1.22%)
Dec 21, 2005 9.740 9.854 9.734 9.830 342,642 +0.23(+2.44%)
Dec 20, 2005 9.583 9.649 9.439 9.595 238,685 +0.07(+0.69%)
Dec 19, 2005 9.920 9.920 9.499 9.529 446,432 -0.37(-3.76%)
Dec 16, 2005 10.15 10.15 9.860 9.902 203,922 -0.31(-3.06%)
Dec 15, 2005 10.33 10.36 10.11 10.21 165,832 -0.07(-0.64%)
Dec 14, 2005 10.44 10.44 10.16 10.28 236,855 +0.00(+0.00%)
Dec 13, 2005 10.10 10.31 10.10 10.28 179,970 +0.07(+0.71%)
Dec 12, 2005 10.49 10.49 10.11 10.21 200,262 -0.01(-0.12%)
Dec 09, 2005 10.13 10.23 10.04 10.22 254,653 +0.09(+0.89%)
Dec 08, 2005 10.55 10.55 10.08 10.13 371,251 -0.21(-2.03%)
Dec 07, 2005 10.67 10.67 10.29 10.34 282,097 -0.36(-3.37%)
Dec 06, 2005 10.65 10.78 10.62 10.70 415,827 +0.00(+0.00%)
Dec 05, 2005 10.58 10.70 10.41 10.70 348,962 -0.02(-0.17%)
Dec 02, 2005 10.94 10.94 10.65 10.72 292,576 -0.26(-2.35%)
Dec 01, 2005 10.91 10.98 10.76 10.98 353,287 +0.15(+1.39%)
Nov 30, 2005 10.85 10.88 10.71 10.83 152,858 -0.05(-0.50%)
Nov 29, 2005 10.97 11.10 10.86 10.88 201,926 +0.10(+0.89%)
Nov 28, 2005 11.12 11.40 10.76 10.79 658,338 -0.34(-3.03%)
Nov 25, 2005 11.09 11.12 11.03 11.12 418,988 +0.48(+4.52%)
Nov 23, 2005 10.52 10.70 10.52 10.64 270,787 +0.24(+2.31%)
Nov 22, 2005 10.34 10.50 10.15 10.40 382,561 -0.21(-1.98%)
Nov 21, 2005 10.74 10.74 10.59 10.61 109,279 +0.01(+0.11%)
Nov 18, 2005 10.47 10.63 10.41 10.60 111,109 +0.05(+0.46%)
Nov 17, 2005 10.43 10.61 10.41 10.55 153,024 +0.33(+3.23%)
Nov 16, 2005 10.46 10.53 10.22 10.22 454,749 -0.18(-1.73%)
Nov 15, 2005 10.39 10.69 10.33 10.40 95,806 +0.00(+0.00%)
Nov 14, 2005 10.54 10.72 10.34 10.40 232,697 -0.47(-4.37%)
Nov 11, 2005 10.88 10.92 10.74 10.88 181,467 -0.05(-0.44%)
Nov 10, 2005 10.64 11.03 10.59 10.92 534,255 +0.33(+3.12%)
Nov 09, 2005 10.91 10.91 10.58 10.59 520,117 -0.37(-3.40%)
Nov 08, 2005 10.91 11.19 10.69 10.97 283,761 -0.04(-0.33%)
Nov 07, 2005 11.12 11.16 10.94 11.00 198,765 +0.05(+0.44%)
Nov 04, 2005 10.82 10.97 10.61 10.95 194,108 +0.16(+1.45%)
Nov 03, 2005 11.12 11.21 10.64 10.80 414,497 -0.02(-0.22%)
Nov 02, 2005 10.82 10.85 10.68 10.82 189,783 -0.12(-1.10%)
Nov 01, 2005 10.52 10.94 10.52 10.94 593,636 +0.72(+7.06%)
Oct 31, 2005 9.980 10.38 9.980 10.22 714,891 +0.26(+2.66%)
Oct 28, 2005 9.710 10.04 9.710 9.956 518,620 +0.20(+2.10%)
Oct 27, 2005 9.710 9.890 9.661 9.752 396,699 +0.08(+0.87%)
Oct 26, 2005 9.649 9.872 9.523 9.667 1,058,365 +0.14(+1.45%)
Oct 25, 2005 9.920 9.920 9.439 9.529 574,175 +0.04(+0.38%)
Oct 24, 2005 9.800 9.872 9.409 9.493 969,045 -0.36(-3.66%)
Oct 21, 2005 10.25 10.25 9.812 9.854 1,149,182 -0.54(-5.15%)
Oct 20, 2005 11.27 11.27 10.31 10.39 713,893 -0.58(-5.32%)
Oct 19, 2005 11.02 11.02 10.84 10.97 553,716 -0.15(-1.35%)
Oct 18, 2005 11.58 11.58 11.00 11.12 808,535 -0.42(-3.65%)
Oct 17, 2005 11.75 11.87 11.48 11.54 198,433 -0.08(-0.72%)
Oct 14, 2005 11.60 11.89 11.39 11.63 309,875 +0.09(+0.78%)
Oct 13, 2005 11.48 11.69 11.31 11.54 474,875 -0.14(-1.24%)
Oct 12, 2005 12.07 12.09 11.65 11.68 70,524 -0.44(-3.67%)
Oct 11, 2005 12.23 12.31 12.06 12.13 315,197 +0.08(+0.70%)
Oct 10, 2005 11.99 12.17 11.93 12.04 393,206 +0.37(+3.14%)
Oct 07, 2005 11.42 11.78 11.42 11.68 380,565 +0.60(+5.43%)
Oct 06, 2005 11.27 11.78 11.02 11.07 777,099 -0.51(-4.41%)
Oct 05, 2005 11.93 11.93 11.59 11.59 394,371 -0.53(-4.37%)
Oct 04, 2005 12.52 12.59 12.02 12.11 348,630 -0.51(-4.05%)
Oct 03, 2005 12.58 12.82 12.38 12.63 663,162 +0.17(+1.35%)
Sep 30, 2005 12.93 12.93 12.23 12.46 687,446 -0.18(-1.43%)
Sep 29, 2005 12.99 12.99 12.64 12.64 780,924 -0.79(-5.87%)
Sep 28, 2005 14.62 14.62 13.30 13.43 298,065 -0.02(-0.18%)
Sep 27, 2005 13.86 13.86 13.33 13.45 237,354 -0.05(-0.36%)
Sep 26, 2005 13.44 13.82 13.36 13.50 307,879 +0.07(+0.54%)
Sep 23, 2005 13.43 13.54 13.08 13.43 352,455 +0.46(+3.52%)
Sep 22, 2005 12.99 13.08 12.69 12.97 424,809 +0.07(+0.51%)
Sep 21, 2005 12.72 12.90 12.49 12.90 435,455 +0.15(+1.18%)
Sep 20, 2005 13.35 13.35 12.57 12.75 302,556 -0.54(-4.03%)
Sep 19, 2005 13.38 13.47 13.05 13.29 528,101 -0.05(-0.41%)
Sep 16, 2005 13.21 13.47 13.21 13.34 397,365 +0.17(+1.32%)
Sep 15, 2005 12.87 13.29 12.87 13.17 381,397 +0.54(+4.29%)
Sep 14, 2005 12.87 12.88 12.52 12.63 315,696 -0.23(-1.82%)
Sep 13, 2005 13.08 13.08 12.81 12.86 322,848 -0.22(-1.65%)
Sep 12, 2005 12.99 13.08 12.81 13.08 323,347 +0.11(+0.83%)
Sep 09, 2005 12.79 12.97 12.75 12.97 426,972 +0.25(+1.94%)
Sep 08, 2005 12.78 12.90 12.64 12.72 346,467 -0.11(-0.89%)
Sep 07, 2005 12.60 12.84 12.51 12.84 285,923 +0.30(+2.40%)
Sep 06, 2005 12.68 12.68 12.30 12.54 857,769 +0.27(+2.21%)
Sep 02, 2005 12.20 12.32 12.04 12.26 443,272 +0.35(+2.93%)
Sep 01, 2005 11.89 11.99 11.78 11.92 178,806 +0.07(+0.61%)
Aug 31, 2005 11.86 12.11 11.76 11.84 255,817 +0.09(+0.77%)
Aug 30, 2005 11.42 11.88 11.42 11.75 581,826 +0.19(+1.61%)
Aug 29, 2005 11.24 11.59 11.17 11.57 470,717 +0.36(+3.22%)
Aug 26, 2005 11.30 11.30 11.09 11.21 172,818 -0.04(-0.32%)
Aug 25, 2005 11.05 11.53 11.00 11.24 583,323 +0.35(+3.26%)
Aug 24, 2005 10.91 11.00 10.82 10.89 170,323 -0.07(-0.60%)
Aug 23, 2005 11.06 11.20 10.88 10.95 229,537 -0.23(-2.04%)
Aug 22, 2005 11.21 11.24 10.97 11.18 392,375 +0.40(+3.74%)
Aug 19, 2005 11.36 11.42 10.41 10.78 664,160 -0.62(-5.43%)
Aug 18, 2005 11.90 11.90 11.36 11.40 309,708 -0.51(-4.24%)
Aug 17, 2005 11.66 11.96 11.57 11.90 507,642 +0.39(+3.39%)
Aug 16, 2005 12.02 12.11 11.48 11.51 357,445 -0.42(-3.53%)
Aug 15, 2005 11.78 12.02 11.60 11.93 162,172 +0.21(+1.79%)
Aug 12, 2005 11.44 11.75 11.27 11.72 939,937 -0.42(-3.46%)
Aug 11, 2005 12.31 12.59 11.62 12.14 838,808 -0.16(-1.32%)
Aug 10, 2005 12.93 13.05 11.96 12.31 580,329 -0.38(-2.99%)
Aug 09, 2005 12.48 12.72 12.37 12.69 182,964 +0.35(+2.83%)
Aug 08, 2005 13.02 13.06 12.20 12.34 360,273 -0.42(-3.30%)
Aug 05, 2005 13.08 13.08 12.68 12.76 221,220 -0.11(-0.84%)
Aug 04, 2005 12.87 12.94 12.67 12.87 463,232 +0.08(+0.61%)
Aug 03, 2005 13.23 13.28 12.61 12.79 730,193 -0.14(-1.07%)
Aug 02, 2005 12.05 13.23 12.05 12.93 943,929 +1.20(+10.26%)
Aug 01, 2005 11.39 11.84 11.39 11.72 400,691 +0.30(+2.63%)
Jul 29, 2005 11.42 11.64 11.33 11.42 173,483 +0.14(+1.28%)
Jul 28, 2005 11.00 11.44 10.97 11.28 492,340 +0.61(+5.69%)
Jul 27, 2005 10.70 10.70 10.31 10.67 512,965 +0.36(+3.50%)
Jul 26, 2005 10.03 10.53 10.03 10.31 548,061 +0.06(+0.59%)
Jul 25, 2005 10.64 10.77 10.25 10.25 813,359 -1.18(-10.36%)
Jul 22, 2005 11.72 11.75 11.18 11.44 251,492 -0.32(-2.71%)
Jul 21, 2005 12.26 12.26 11.62 11.75 435,288 -0.26(-2.15%)
Jul 20, 2005 11.31 12.17 11.30 12.01 646,196 +0.60(+5.27%)
Jul 19, 2005 11.23 11.60 11.15 11.41 237,520 +0.29(+2.65%)
Jul 18, 2005 10.52 11.21 10.50 11.12 243,176 +0.52(+4.94%)
Jul 15, 2005 10.79 10.79 10.57 10.59 192,777 -0.34(-3.08%)
Jul 14, 2005 11.04 11.18 10.79 10.93 600,289 +0.17(+1.56%)
Jul 13, 2005 10.24 10.86 10.24 10.76 579,996 +0.63(+6.23%)
Jul 12, 2005 9.860 10.31 9.704 10.13 581,327 +0.60(+6.31%)
Jul 11, 2005 8.970 9.589 8.964 9.529 370,918 +0.77(+8.79%)
Jul 08, 2005 8.946 9.078 8.675 8.760 345,469 -0.17(-1.89%)
Jul 07, 2005 8.976 9.102 8.850 8.928 363,267 -0.14(-1.59%)
Jul 06, 2005 9.138 9.283 9.042 9.072 484,356 -0.34(-3.58%)
Jul 05, 2005 9.589 9.589 9.379 9.409 208,911 -0.57(-5.72%)
Jul 01, 2005 10.13 10.20 9.890 9.980 105,287 -0.11(-1.07%)
Jun 30, 2005 10.10 10.30 9.992 10.09 169,990 +0.02(+0.18%)
Jun 29, 2005 10.28 10.39 9.944 10.07 220,555 +0.09(+0.90%)
Jun 28, 2005 9.559 10.11 9.559 9.980 746,161 +0.49(+5.20%)
Jun 27, 2005 9.469 9.613 9.289 9.487 214,567 -0.11(-1.13%)
Jun 24, 2005 9.445 9.734 9.445 9.595 421,316 -0.06(-0.62%)
Jun 23, 2005 10.25 10.28 9.649 9.655 405,848 -0.62(-6.03%)
Jun 22, 2005 10.47 10.47 10.11 10.27 860,763 -0.37(-3.45%)
Jun 21, 2005 10.83 11.02 10.34 10.64 310,207 -0.14(-1.34%)
Jun 20, 2005 10.91 10.91 10.61 10.79 417,324 -0.28(-2.50%)
Jun 17, 2005 11.27 11.45 11.00 11.06 625,238 -0.05(-0.49%)
Jun 16, 2005 10.91 11.12 10.86 11.12 652,517 +0.24(+2.21%)
Jun 15, 2005 10.88 10.88 10.52 10.88 405,681 -0.21(-1.90%)
Jun 14, 2005 10.85 11.24 10.33 11.09 865,421 +0.26(+2.44%)
Jun 13, 2005 11.00 11.06 10.79 10.82 213,569 -0.09(-0.83%)
Jun 10, 2005 10.71 10.91 10.58 10.91 266,462 +0.48(+4.61%)
Jun 09, 2005 10.33 10.52 10.27 10.43 600,289 -0.51(-4.67%)
Jun 08, 2005 11.39 11.60 10.71 10.94 527,103 -0.12(-1.09%)
Jun 07, 2005 11.33 11.48 11.04 11.06 643,202 -0.61(-5.25%)
Jun 06, 2005 12.02 12.02 11.37 11.68 421,982 -0.68(-5.50%)
Jun 03, 2005 12.81 12.88 12.09 12.35 209,244 -0.09(-0.72%)
Jun 02, 2005 11.59 12.54 11.59 12.45 371,084 +0.94(+8.21%)
Jun 01, 2005 11.36 11.69 11.36 11.50 173,150 +0.13(+1.11%)
May 31, 2005 11.66 11.66 11.20 11.37 224,547 +0.07(+0.64%)
May 27, 2005 11.00 11.30 10.97 11.30 173,483 +0.42(+3.87%)
May 26, 2005 10.82 10.94 10.74 10.88 112,772 +0.08(+0.72%)
May 25, 2005 11.18 11.18 10.74 10.80 150,529 +0.04(+0.39%)
May 24, 2005 10.43 10.76 10.28 10.76 524,275 +0.13(+1.24%)
May 23, 2005 10.88 10.90 10.52 10.63 277,773 -0.22(-2.05%)
May 20, 2005 11.31 11.31 10.82 10.85 154,688 -0.36(-3.22%)
May 19, 2005 11.47 11.47 11.15 11.21 214,234 -0.14(-1.22%)
May 18, 2005 11.39 11.50 11.32 11.35 541,574 +0.11(+0.96%)
May 17, 2005 11.18 11.27 11.00 11.24 215,232 +0.12(+1.08%)
May 16, 2005 10.82 11.23 10.82 11.12 164,002 -10.51(-48.58%)
May 13, 2005 21.67 22.01 21.58 21.63 329,335 -0.01(-0.06%)
May 12, 2005 22.76 22.76 21.64 21.64 172,485 -0.92(-4.08%)
May 11, 2005 22.85 22.85 22.14 22.56 243,675 -0.22(-0.98%)
May 10, 2005 23.49 23.49 22.34 22.79 430,132 -0.97(-4.07%)
May 09, 2005 24.14 24.14 23.48 23.75 310,041 -0.33(-1.37%)
May 06, 2005 24.52 24.61 24.08 24.08 124,415 -0.41(-1.67%)
May 05, 2005 24.95 25.00 24.35 24.49 155,685 -0.34(-1.36%)
May 04, 2005 24.29 25.00 24.21 24.83 59,047 +0.99(+4.16%)
May 03, 2005 23.63 23.86 23.52 23.84 131,068 +0.09(+0.38%)
May 02, 2005 24.07 24.08 23.45 23.75 54,390 +0.17(+0.74%)
Apr 29, 2005 23.66 24.04 22.85 23.57 84,496 +0.52(+2.24%)
Apr 28, 2005 23.96 23.99 22.98 23.06 163,836 -1.07(-4.44%)
Apr 27, 2005 24.29 24.35 23.75 24.13 91,149 +0.01(+0.02%)
Apr 26, 2005 24.28 24.41 24.11 24.12 59,879 -0.23(-0.94%)
Apr 25, 2005 23.81 24.46 23.69 24.35 86,159 +0.96(+4.09%)
Apr 22, 2005 23.87 23.99 23.27 23.39 129,904 -0.11(-0.49%)
Apr 21, 2005 23.69 23.81 23.17 23.51 146,537 -0.04(-0.15%)
Apr 20, 2005 23.99 24.20 23.34 23.54 149,864 -0.20(-0.86%)
Apr 19, 2005 23.21 23.87 23.21 23.75 262,969 +1.23(+5.45%)
Apr 18, 2005 22.36 22.77 22.27 22.52 144,042 -0.21(-0.93%)
Apr 15, 2005 23.03 23.16 22.24 22.73 185,126 -0.66(-2.80%)
Apr 14, 2005 25.22 25.22 23.34 23.39 108,780 -1.68(-6.71%)
Apr 13, 2005 25.33 25.73 25.04 25.07 197,435 +0.33(+1.34%)
Apr 12, 2005 24.67 24.93 24.36 24.74 170,156 +0.09(+0.37%)
Apr 11, 2005 24.89 24.95 24.42 24.65 76,678 -0.11(-0.44%)
Apr 08, 2005 24.11 25.18 23.96 24.76 151,527 +0.46(+1.91%)
Apr 07, 2005 24.05 24.32 23.75 24.29 111,940 +0.38(+1.58%)
Apr 06, 2005 24.38 24.48 23.57 23.92 238,352 -0.54(-2.21%)
Apr 05, 2005 25.13 25.22 24.46 24.46 131,401 -0.25(-1.02%)
Apr 04, 2005 24.67 25.07 23.75 24.71 167,329 -0.38(-1.51%)
Apr 01, 2005 25.25 25.40 24.47 25.09 153,690 +0.74(+3.04%)
Mar 31, 2005 24.23 24.79 24.05 24.35 140,549 +0.54(+2.27%)
Mar 30, 2005 23.45 24.11 23.09 23.81 207,747 +0.46(+1.96%)
Mar 29, 2005 24.62 24.65 23.28 23.35 88,654 -0.67(-2.78%)
Mar 28, 2005 24.53 25.12 24.02 24.02 183,629 -0.39(-1.60%)
Mar 24, 2005 24.29 24.63 24.29 24.41 205,086 +0.53(+2.22%)
Mar 23, 2005 24.41 24.41 23.65 23.88 338,317 -0.61(-2.50%)
Mar 22, 2005 26.30 26.30 24.47 24.49 186,457 -1.42(-5.48%)
Mar 21, 2005 26.51 26.51 25.67 25.91 177,142 -0.91(-3.38%)
Mar 18, 2005 27.57 27.63 26.75 26.82 167,994 -0.41(-1.52%)
Mar 17, 2005 26.26 27.63 26.26 27.23 181,300 +1.05(+4.02%)
Mar 16, 2005 25.79 26.67 25.67 26.18 167,162 +0.42(+1.63%)
Mar 15, 2005 26.18 26.18 25.50 25.76 166,830 -0.41(-1.58%)
Mar 14, 2005 26.33 26.33 25.77 26.18 247,667 -0.76(-2.81%)
Mar 11, 2005 28.26 28.32 26.93 26.93 143,710 -0.78(-2.80%)
Mar 10, 2005 28.20 28.20 27.66 27.71 101,295 -0.55(-1.94%)
Mar 09, 2005 28.17 28.44 28.08 28.26 128,407 -0.28(-0.97%)
Mar 08, 2005 28.89 28.92 28.50 28.53 111,774 -0.51(-1.74%)
Mar 07, 2005 29.61 29.92 28.87 29.04 157,515 -0.42(-1.43%)
Mar 04, 2005 29.40 29.70 29.28 29.46 167,329 +0.60(+2.08%)
Mar 03, 2005 30.06 30.11 28.51 28.86 213,402 -1.12(-3.75%)
Mar 02, 2005 29.70 30.28 29.57 29.98 104,289 -0.14(-0.46%)
Mar 01, 2005 30.09 30.49 29.65 30.12 185,791 -0.28(-0.93%)
Feb 28, 2005 30.87 31.00 30.17 30.40 146,537 -0.23(-0.75%)
Feb 25, 2005 30.30 31.01 30.00 30.63 245,671 +0.18(+0.59%)
Feb 24, 2005 30.72 30.78 30.06 30.45 232,198 +0.27(+0.90%)
Feb 23, 2005 29.82 30.29 29.76 30.18 250,993 +0.69(+2.34%)
Feb 22, 2005 29.58 29.79 29.36 29.49 253,488 -1.00(-3.29%)
Feb 18, 2005 30.66 30.80 30.49 30.49 108,780 +0.01(+0.04%)
Feb 17, 2005 30.06 30.72 30.05 30.48 170,988 +0.73(+2.45%)
Feb 16, 2005 29.46 29.85 28.99 29.75 122,087 -0.24(-0.80%)
Feb 15, 2005 29.52 30.10 29.52 29.99 168,992 +0.14(+0.48%)
Feb 14, 2005 29.94 29.94 29.52 29.85 162,006 -0.09(-0.30%)
Feb 11, 2005 30.00 30.00 29.47 29.94 221,054 -0.03(-0.10%)
Feb 10, 2005 30.18 30.18 29.85 29.97 258,312 -0.57(-1.87%)
Feb 09, 2005 31.02 31.20 30.42 30.54 76,179 -0.50(-1.61%)
Feb 08, 2005 30.93 31.62 30.93 31.04 52,560 +0.22(+0.72%)
Feb 07, 2005 30.47 31.00 30.15 30.82 50,398 +0.50(+1.65%)
Feb 04, 2005 29.94 30.63 29.94 30.32 370,086 +1.17(+4.00%)
Feb 03, 2005 28.73 29.52 28.73 29.15 325,510 +0.72(+2.52%)
Feb 02, 2005 27.64 28.85 27.57 28.44 156,683 +0.94(+3.41%)
Feb 01, 2005 26.81 27.50 26.81 27.50 149,199 +0.57(+2.10%)
Jan 31, 2005 26.63 27.05 26.39 26.93 112,772 +0.84(+3.20%)
Jan 28, 2005 25.74 26.15 25.58 26.10 128,241 +0.35(+1.38%)
Jan 27, 2005 25.25 25.74 25.04 25.74 163,503 -0.18(-0.70%)
Jan 26, 2005 25.94 26.08 25.82 25.92 71,023 +0.12(+0.47%)
Jan 25, 2005 25.85 26.02 25.67 25.80 86,159 +0.28(+1.11%)
Jan 24, 2005 26.25 26.25 25.43 25.52 152,525 -0.16(-0.61%)
Jan 21, 2005 25.79 25.93 25.64 25.68 184,294 +0.61(+2.42%)
Jan 20, 2005 25.61 25.61 24.95 25.07 274,945 -0.87(-3.36%)
Jan 19, 2005 26.61 26.66 25.76 25.94 164,335 -0.24(-0.92%)
Jan 18, 2005 26.75 26.75 26.09 26.18 272,117 -1.05(-3.86%)
Jan 14, 2005 27.11 27.36 27.08 27.23 448,096 +0.12(+0.44%)
Jan 13, 2005 27.42 27.44 26.90 27.11 301,059 +0.00(+0.00%)
Jan 12, 2005 26.33 27.23 26.32 27.11 309,376 +0.96(+3.68%)
Jan 11, 2005 26.33 26.45 26.15 26.15 189,284 +0.38(+1.47%)
Jan 10, 2005 26.69 26.69 25.61 25.77 140,217 -0.84(-3.14%)
Jan 07, 2005 26.90 27.14 26.49 26.61 171,321 +0.30(+1.14%)
Jan 06, 2005 26.75 26.86 25.85 26.31 374,411 -0.54(-1.99%)
Jan 05, 2005 27.23 27.60 26.59 26.84 252,158 -0.56(-2.04%)
Jan 04, 2005 28.92 28.92 27.05 27.40 210,741 -1.94(-6.60%)
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.