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 (%)
Jan 29, 2016 7.979 8.215 7.959 8.198 867,989 +0.37(+4.72%)
Jan 28, 2016 7.843 7.870 7.637 7.829 1,343,348 -0.01(-0.09%)
Jan 27, 2016 7.959 8.034 7.805 7.836 628,072 -0.09(-1.12%)
Jan 26, 2016 7.781 7.938 7.706 7.925 883,450 +0.04(+0.52%)
Jan 25, 2016 7.993 8.041 7.870 7.884 1,051,242 -0.21(-2.54%)
Jan 22, 2016 7.925 8.130 7.877 8.089 1,226,956 +0.05(+0.68%)
Jan 21, 2016 8.109 8.253 8.027 8.034 857,721 -0.25(-3.05%)
Jan 20, 2016 8.287 8.376 8.096 8.287 1,096,764 +0.03(+0.33%)
Jan 19, 2016 8.253 8.383 8.137 8.260 568,127 -0.11(-1.31%)
Jan 15, 2016 8.369 8.369 8.369 8.369 967,614 -0.17(-2.00%)
Jan 14, 2016 8.902 8.902 8.502 8.540 1,692,305 -0.21(-2.35%)
Jan 13, 2016 8.896 8.957 8.714 8.745 1,494,323 -0.29(-3.25%)
Jan 12, 2016 9.272 9.340 8.937 9.039 1,450,514 -0.36(-3.78%)
Jan 11, 2016 9.299 9.436 9.207 9.395 933,047 +0.19(+2.08%)
Jan 08, 2016 9.135 9.326 9.121 9.203 976,100 -0.01(-0.15%)
Jan 07, 2016 9.128 9.333 9.107 9.217 2,230,283 -0.15(-1.61%)
Jan 06, 2016 8.745 9.504 8.677 9.367 1,631,340 +0.59(+6.70%)
Jan 05, 2016 9.183 9.196 8.759 8.779 1,410,167 -0.28(-3.09%)
Jan 04, 2016 9.107 9.183 9.019 9.060 972,284 -0.20(-2.14%)
Dec 31, 2015 9.340 9.258 9.258 9.258 783,042 -0.18(-1.88%)
Dec 30, 2015 9.764 9.805 9.388 9.436 1,153,815 -0.69(-6.82%)
Dec 29, 2015 10.35 10.35 10.07 10.13 541,346 -0.14(-1.33%)
Dec 28, 2015 10.28 10.36 10.19 10.26 1,035,704 +0.22(+2.18%)
Dec 24, 2015 9.832 10.04 10.04 10.04 191,153 +0.08(+0.75%)
Dec 23, 2015 9.839 9.996 9.778 9.969 482,722 +0.36(+3.77%)
Dec 22, 2015 9.572 9.682 9.477 9.607 647,194 +0.22(+2.33%)
Dec 21, 2015 9.463 9.504 9.251 9.388 576,393 +0.10(+1.10%)
Dec 18, 2015 9.367 9.586 9.254 9.285 892,317 +0.12(+1.34%)
Dec 17, 2015 9.607 9.607 9.121 9.162 611,058 -0.23(-2.47%)
Dec 16, 2015 9.046 9.422 8.984 9.395 760,388 +0.30(+3.31%)
Dec 15, 2015 9.148 9.210 9.066 9.094 379,693 +0.06(+0.68%)
Dec 14, 2015 8.854 9.046 8.813 9.032 482,356 +0.08(+0.84%)
Dec 11, 2015 8.971 9.097 8.937 8.957 1,439,451 -0.29(-3.11%)
Dec 10, 2015 9.477 9.490 9.213 9.244 599,792 -0.31(-3.29%)
Dec 09, 2015 9.812 9.894 9.422 9.559 1,350,168 +0.24(+2.57%)
Dec 08, 2015 9.436 9.538 9.155 9.319 1,134,632 -0.40(-4.08%)
Dec 07, 2015 10.14 10.22 9.607 9.716 1,584,782 +0.11(+1.14%)
Dec 04, 2015 9.736 9.819 9.497 9.607 1,319,933 +0.24(+2.55%)
Dec 03, 2015 9.340 9.586 9.272 9.367 970,311 +0.15(+1.63%)
Dec 02, 2015 9.155 9.265 9.019 9.217 685,617 +0.19(+2.12%)
Dec 01, 2015 9.148 9.155 8.824 9.025 858,088 -0.16(-1.79%)
Nov 30, 2015 9.374 9.449 9.159 9.190 1,314,777 -0.07(-0.74%)
Nov 27, 2015 9.340 9.408 9.217 9.258 495,731 -0.01(-0.15%)
Nov 25, 2015 9.176 9.272 9.272 9.272 885,859 -0.18(-1.88%)
Nov 24, 2015 9.429 9.504 9.155 9.449 1,137,595 +0.06(+0.66%)
Nov 23, 2015 9.730 9.730 9.237 9.388 1,269,158 -0.54(-5.44%)
Nov 20, 2015 9.613 9.989 9.552 9.928 2,167,258 +0.32(+3.35%)
Nov 19, 2015 9.299 9.682 9.231 9.607 1,300,596 +0.47(+5.16%)
Nov 18, 2015 9.025 9.155 8.916 9.135 792,041 +0.21(+2.30%)
Nov 17, 2015 8.964 9.176 8.861 8.930 1,089,017 +0.38(+4.40%)
Nov 16, 2015 8.424 8.629 8.403 8.554 1,678,167 +0.28(+3.39%)
Nov 13, 2015 8.253 8.444 8.130 8.273 1,429,823 -0.09(-1.06%)
Nov 12, 2015 8.499 8.601 8.335 8.362 1,139,821 -0.18(-2.08%)
Nov 11, 2015 8.431 8.567 8.294 8.540 998,133 +0.52(+6.48%)
Nov 10, 2015 8.013 8.106 7.795 8.020 752,487 +0.03(+0.34%)
Nov 09, 2015 8.109 8.191 7.952 7.993 1,019,280 -0.10(-1.27%)
Nov 06, 2015 7.767 8.109 7.726 8.096 994,019 +0.27(+3.50%)
Nov 05, 2015 7.877 7.959 7.747 7.822 1,785,476 +0.13(+1.69%)
Nov 04, 2015 7.870 7.972 7.685 7.692 1,419,215 -0.16(-2.09%)
Nov 03, 2015 7.651 7.884 7.651 7.856 1,193,360 +0.10(+1.32%)
Nov 02, 2015 7.596 7.863 7.583 7.754 730,376 +0.13(+1.70%)
Oct 30, 2015 7.665 7.808 7.549 7.624 1,111,000 +0.18(+2.39%)
Oct 29, 2015 7.268 7.603 7.248 7.446 946,845 -0.09(-1.18%)
Oct 28, 2015 7.555 7.808 7.378 7.535 1,418,042 -0.03(-0.45%)
Oct 27, 2015 7.391 7.596 7.371 7.569 1,054,913 +0.20(+2.69%)
Oct 26, 2015 7.275 7.446 7.248 7.371 861,205 +0.15(+2.08%)
Oct 23, 2015 7.159 7.268 7.125 7.220 606,727 +0.02(+0.29%)
Oct 22, 2015 7.220 7.302 7.152 7.200 1,129,136 +0.20(+2.83%)
Oct 21, 2015 6.947 7.104 6.872 7.002 942,645 -0.01(-0.19%)
Oct 20, 2015 7.084 7.241 6.988 7.015 2,166,754 -0.25(-3.39%)
Oct 19, 2015 7.220 7.337 6.995 7.261 1,577,790 +0.30(+4.32%)
Oct 16, 2015 6.872 7.172 6.851 6.960 1,530,104 +0.30(+4.52%)
Oct 15, 2015 6.783 6.796 6.455 6.660 913,468 -0.10(-1.42%)
Oct 14, 2015 6.639 6.824 6.574 6.755 1,425,358 +0.16(+2.49%)
Oct 13, 2015 6.584 6.731 6.519 6.591 759,905 -0.12(-1.83%)
Oct 12, 2015 6.844 6.878 6.694 6.714 393,960 -0.10(-1.41%)
Oct 09, 2015 6.817 6.926 6.624 6.810 1,063,400 -0.01(-0.20%)
Oct 08, 2015 6.680 6.872 6.598 6.824 1,029,882 +0.17(+2.57%)
Oct 07, 2015 6.824 6.967 6.526 6.653 1,448,099 -0.03(-0.51%)
Oct 06, 2015 6.386 6.714 6.366 6.687 1,333,265 +0.40(+6.42%)
Oct 05, 2015 6.222 6.321 6.099 6.284 1,194,344 +0.06(+0.99%)
Oct 02, 2015 5.901 6.253 5.819 6.222 1,098,010 +0.26(+4.36%)
Oct 01, 2015 5.778 5.983 5.743 5.962 998,303 +0.20(+3.44%)
Sep 30, 2015 5.655 5.795 5.579 5.764 1,128,185 +0.31(+5.77%)
Sep 29, 2015 5.381 5.511 5.299 5.449 1,046,931 +0.06(+1.14%)
Sep 28, 2015 5.682 5.689 5.378 5.388 694,272 -0.35(-6.08%)
Sep 25, 2015 5.559 5.805 5.545 5.737 1,455,135 +0.23(+4.09%)
Sep 24, 2015 5.258 5.518 5.173 5.511 1,224,775 +0.14(+2.54%)
Sep 23, 2015 5.347 5.484 5.279 5.374 720,257 +0.12(+2.21%)
Sep 22, 2015 5.265 5.347 5.190 5.258 836,426 -0.10(-1.91%)
Sep 21, 2015 5.374 5.531 5.320 5.361 637,767 +0.08(+1.42%)
Sep 18, 2015 5.244 5.573 5.210 5.285 1,027,915 -0.16(-3.01%)
Sep 17, 2015 5.497 5.648 5.419 5.449 833,105 -0.21(-3.74%)
Sep 16, 2015 5.408 5.696 5.408 5.661 448,728 +0.26(+4.81%)
Sep 15, 2015 5.415 5.470 5.320 5.402 548,211 -0.16(-2.83%)
Sep 14, 2015 5.408 5.576 5.210 5.559 723,229 +0.20(+3.70%)
Sep 11, 2015 5.518 5.566 5.320 5.361 611,659 -0.18(-3.33%)
Sep 10, 2015 5.463 5.600 5.429 5.545 1,187,802 +0.02(+0.37%)
Sep 09, 2015 5.490 5.716 5.470 5.525 1,323,408 +0.08(+1.51%)
Sep 08, 2015 5.566 5.579 5.395 5.443 662,289 -0.04(-0.75%)
Sep 04, 2015 5.299 5.484 5.484 5.484 894,488 +0.11(+2.04%)
Sep 03, 2015 5.306 5.484 5.231 5.374 1,016,648 +0.02(+0.38%)
Sep 02, 2015 5.354 5.374 5.149 5.354 799,879 +0.01(+0.13%)
Sep 01, 2015 5.251 5.449 5.128 5.347 1,683,217 +0.04(+0.77%)
Aug 31, 2015 4.991 5.402 4.889 5.306 856,878 +0.19(+3.74%)
Aug 28, 2015 5.237 5.354 5.080 5.114 628,775 -0.18(-3.36%)
Aug 27, 2015 4.923 5.333 4.923 5.292 937,303 +0.41(+8.40%)
Aug 26, 2015 4.779 4.913 4.615 4.882 832,635 +0.17(+3.63%)
Aug 25, 2015 4.848 4.906 4.697 4.711 425,716 +0.02(+0.44%)
Aug 24, 2015 4.540 4.841 4.424 4.690 578,816 -0.23(-4.72%)
Aug 21, 2015 5.073 5.094 4.923 4.923 699,489 -0.24(-4.64%)
Aug 20, 2015 4.930 5.216 4.896 5.162 490,260 +0.14(+2.86%)
Aug 19, 2015 4.978 5.084 4.875 5.019 923,133 -0.07(-1.34%)
Aug 18, 2015 5.210 5.244 5.005 5.087 612,308 -0.20(-3.75%)
Aug 17, 2015 5.258 5.422 5.237 5.285 551,520 -0.03(-0.51%)
Aug 14, 2015 5.237 5.347 5.196 5.313 705,844 +0.09(+1.70%)
Aug 13, 2015 5.402 5.429 5.217 5.224 643,895 -0.12(-2.30%)
Aug 12, 2015 5.299 5.415 5.142 5.347 804,305 +0.14(+2.76%)
Aug 11, 2015 5.265 5.265 5.046 5.203 769,562 -0.12(-2.19%)
Aug 10, 2015 5.087 5.453 5.067 5.320 1,118,268 +0.27(+5.28%)
Aug 07, 2015 5.231 5.367 5.032 5.053 734,544 -0.12(-2.25%)
Aug 06, 2015 5.169 5.272 5.039 5.169 1,192,228 +0.25(+5.15%)
Aug 05, 2015 4.800 4.940 4.752 4.916 969,713 +0.25(+5.27%)
Aug 04, 2015 4.615 4.711 4.554 4.670 1,060,097 +0.12(+2.71%)
Aug 03, 2015 4.923 4.998 4.506 4.547 1,087,475 -0.41(-8.28%)
Jul 31, 2015 4.745 5.053 4.677 4.957 1,358,374 +0.34(+7.25%)
Jul 30, 2015 4.834 4.834 4.547 4.622 1,080,770 -0.18(-3.70%)
Jul 29, 2015 4.971 4.971 4.752 4.800 1,166,199 -0.09(-1.82%)
Jul 28, 2015 4.499 4.916 4.390 4.889 1,522,041 +0.50(+11.37%)
Jul 27, 2015 4.485 4.581 4.376 4.390 1,402,060 -0.46(-9.45%)
Jul 24, 2015 5.169 5.176 4.841 4.848 1,141,661 -0.35(-6.71%)
Jul 23, 2015 5.306 5.456 5.176 5.196 792,073 -0.10(-1.81%)
Jul 22, 2015 5.272 5.381 5.217 5.292 891,244 +0.01(+0.26%)
Jul 21, 2015 5.265 5.395 5.210 5.279 978,380 +0.05(+0.92%)
Jul 20, 2015 5.402 5.415 5.214 5.231 634,908 -0.27(-4.97%)
Jul 17, 2015 5.661 5.675 5.477 5.504 808,116 -0.21(-3.59%)
Jul 16, 2015 5.743 5.778 5.641 5.709 425,534 +0.03(+0.48%)
Jul 15, 2015 5.682 5.778 5.600 5.682 543,199 +0.00(+0.00%)
Jul 14, 2015 5.490 5.771 5.477 5.682 610,341 +0.05(+0.97%)
Jul 13, 2015 5.764 5.764 5.545 5.627 587,779 -0.11(-1.91%)
Jul 10, 2015 5.648 5.805 5.614 5.737 680,868 +0.21(+3.71%)
Jul 09, 2015 5.586 5.702 5.497 5.531 334,747 +0.02(+0.37%)
Jul 08, 2015 5.408 5.566 5.408 5.511 414,818 +0.01(+0.12%)
Jul 07, 2015 5.388 5.538 5.279 5.504 705,857 -0.03(-0.62%)
Jul 06, 2015 5.347 5.661 5.340 5.538 536,918 -0.11(-1.94%)
Jul 02, 2015 5.682 5.648 5.648 5.648 359,345 -0.01(-0.24%)
Jul 01, 2015 5.908 5.969 5.620 5.661 697,778 -0.26(-4.39%)
Jun 30, 2015 5.976 6.010 5.825 5.921 626,277 +0.06(+1.05%)
Jun 29, 2015 5.935 5.996 5.805 5.860 595,880 -0.09(-1.49%)
Jun 26, 2015 5.880 6.072 5.846 5.949 473,451 +0.22(+3.82%)
Jun 25, 2015 5.784 5.784 5.648 5.730 261,103 -0.06(-1.06%)
Jun 24, 2015 5.723 5.867 5.696 5.791 386,286 +0.06(+1.07%)
Jun 23, 2015 5.648 5.757 5.627 5.730 817,725 +0.18(+3.33%)
Jun 22, 2015 5.415 5.641 5.162 5.545 1,047,580 +0.05(+1.00%)
Jun 19, 2015 5.908 5.914 5.477 5.490 1,164,202 -0.70(-11.27%)
Jun 18, 2015 6.065 6.222 6.017 6.188 426,509 +0.15(+2.49%)
Jun 17, 2015 6.161 6.215 5.942 6.037 671,598 -0.18(-2.97%)
Jun 16, 2015 6.147 6.270 6.051 6.222 588,389 +0.07(+1.11%)
Jun 15, 2015 6.096 6.263 6.072 6.154 589,009 -0.02(-0.33%)
Jun 12, 2015 6.161 6.229 6.024 6.174 493,044 -0.03(-0.55%)
Jun 11, 2015 6.113 6.222 6.068 6.208 589,348 +0.14(+2.37%)
Jun 10, 2015 6.126 6.284 6.031 6.065 437,428 +0.10(+1.60%)
Jun 09, 2015 5.846 6.024 5.846 5.969 524,271 +0.23(+3.93%)
Jun 08, 2015 5.832 5.846 5.686 5.743 421,472 +0.03(+0.60%)
Jun 05, 2015 5.764 5.791 5.634 5.709 524,278 -0.13(-2.22%)
Jun 04, 2015 5.955 5.976 5.815 5.839 325,110 -0.15(-2.51%)
Jun 03, 2015 5.901 6.003 5.798 5.990 657,498 +0.05(+0.92%)
Jun 02, 2015 5.600 5.969 5.600 5.935 1,347,659 +0.44(+7.96%)
Jun 01, 2015 5.552 5.573 5.470 5.497 614,017 -0.05(-0.99%)
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%)
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.