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 (%)
Jun 30, 2017 15.59 15.93 15.55 15.80 368,577 +0.15(+0.97%)
Jun 29, 2017 15.73 15.73 15.42 15.65 471,237 +0.07(+0.44%)
Jun 28, 2017 15.23 15.64 15.20 15.58 463,136 +0.46(+3.03%)
Jun 27, 2017 14.89 15.17 14.77 15.12 327,653 +0.11(+0.76%)
Jun 26, 2017 15.07 15.14 14.84 15.01 404,500 +0.24(+1.65%)
Jun 23, 2017 14.93 15.00 14.72 14.77 287,416 -0.15(-1.02%)
Jun 22, 2017 14.80 15.03 14.73 14.92 314,768 +0.32(+2.19%)
Jun 21, 2017 14.71 14.77 14.50 14.60 397,371 -0.14(-0.98%)
Jun 20, 2017 15.32 15.32 14.64 14.74 512,098 -0.74(-4.78%)
Jun 19, 2017 15.41 15.72 15.38 15.48 427,616 +0.24(+1.55%)
Jun 16, 2017 14.92 15.41 14.89 15.25 434,560 +0.33(+2.20%)
Jun 15, 2017 14.94 15.06 14.73 14.92 203,953 -0.18(-1.16%)
Jun 14, 2017 15.39 15.39 14.96 15.09 408,406 -0.19(-1.25%)
Jun 13, 2017 15.36 15.45 15.13 15.28 274,364 -0.12(-0.79%)
Jun 12, 2017 15.54 15.60 15.12 15.41 480,334 -0.30(-1.89%)
Jun 09, 2017 16.26 16.44 15.69 15.70 571,020 -0.46(-2.83%)
Jun 08, 2017 16.16 16.31 16.11 16.16 451,057 -0.13(-0.80%)
Jun 07, 2017 16.09 16.31 16.02 16.29 366,879 +0.38(+2.40%)
Jun 06, 2017 16.28 16.28 15.78 15.91 428,462 -0.16(-1.00%)
Jun 05, 2017 15.85 16.26 15.82 16.07 454,577 +0.25(+1.59%)
Jun 02, 2017 15.92 15.95 15.66 15.82 541,369 -0.04(-0.24%)
Jun 01, 2017 15.83 16.02 15.69 15.86 413,101 +0.14(+0.92%)
May 31, 2017 15.96 16.05 15.63 15.71 885,639 -0.17(-1.06%)
May 30, 2017 15.89 16.08 15.79 15.88 721,970 +0.25(+1.61%)
May 26, 2017 15.76 15.80 15.56 15.63 662,367 +0.06(+0.39%)
May 25, 2017 15.29 15.68 15.29 15.57 767,398 +0.29(+1.90%)
May 24, 2017 15.41 15.54 15.24 15.28 788,851 -0.13(-0.84%)
May 23, 2017 14.78 15.44 14.78 15.41 716,008 +0.74(+5.04%)
May 22, 2017 14.54 14.86 14.35 14.67 1,351,384 -0.19(-1.28%)
May 19, 2017 14.54 15.19 14.51 14.86 1,390,688 +0.37(+2.58%)
May 18, 2017 13.71 15.00 13.30 14.48 2,978,035 -0.99(-6.41%)
May 17, 2017 15.83 15.87 15.34 15.47 624,652 -0.66(-4.07%)
May 16, 2017 16.36 16.47 15.94 16.13 578,189 -0.22(-1.35%)
May 15, 2017 17.19 17.28 16.24 16.35 1,018,000 -0.15(-0.92%)
May 12, 2017 16.53 16.79 16.50 16.50 511,768 -0.01(-0.05%)
May 11, 2017 16.66 16.73 16.45 16.51 312,792 -0.15(-0.92%)
May 10, 2017 16.94 16.99 16.57 16.66 552,665 -0.02(-0.09%)
May 09, 2017 16.44 16.79 16.39 16.68 941,385 +0.47(+2.87%)
May 08, 2017 16.38 16.59 16.15 16.21 702,390 -0.17(-1.02%)
May 05, 2017 16.24 16.51 16.21 16.38 942,373 +0.27(+1.66%)
May 04, 2017 16.45 16.51 15.99 16.12 653,856 -0.61(-3.65%)
May 03, 2017 16.79 17.02 16.65 16.73 542,186 -0.02(-0.09%)
May 02, 2017 16.57 17.02 16.41 16.74 596,211 +0.29(+1.76%)
May 01, 2017 16.48 16.61 16.39 16.45 198,029 +0.01(+0.05%)
Apr 28, 2017 16.12 16.48 16.10 16.44 563,443 +0.19(+1.17%)
Apr 27, 2017 16.38 16.39 15.85 16.25 715,820 +0.07(+0.42%)
Apr 26, 2017 16.02 16.27 15.90 16.18 717,900 -0.06(-0.38%)
Apr 25, 2017 15.70 16.25 15.62 16.24 1,135,127 +0.17(+1.04%)
Apr 24, 2017 15.70 16.18 15.63 16.08 673,720 +0.67(+4.36%)
Apr 21, 2017 15.46 15.54 15.38 15.41 524,326 +0.01(+0.05%)
Apr 20, 2017 15.33 15.53 15.19 15.40 343,890 +0.27(+1.76%)
Apr 19, 2017 15.61 15.61 15.07 15.13 395,415 -0.43(-2.79%)
Apr 18, 2017 15.18 15.70 15.15 15.57 513,250 +0.29(+1.90%)
Apr 17, 2017 15.63 15.63 15.13 15.28 484,945 -0.23(-1.48%)
Apr 13, 2017 15.77 15.85 15.41 15.51 1,118,368 -0.41(-2.59%)
Apr 12, 2017 16.08 16.15 15.41 15.92 716,112 -0.38(-2.34%)
Apr 11, 2017 16.42 16.50 15.96 16.30 1,155,150 +0.11(+0.66%)
Apr 10, 2017 16.21 16.66 16.05 16.19 1,059,751 +0.14(+0.86%)
Apr 07, 2017 14.69 16.43 14.65 16.05 2,298,292 +0.21(+1.35%)
Apr 06, 2017 15.91 16.05 15.76 15.84 657,237 -0.08(-0.53%)
Apr 05, 2017 16.30 16.40 15.92 15.92 677,909 -0.24(-1.46%)
Apr 04, 2017 15.96 16.18 15.85 16.16 428,780 +0.53(+3.37%)
Apr 03, 2017 15.55 15.74 15.34 15.63 382,812 +0.11(+0.74%)
Mar 31, 2017 15.25 15.63 14.98 15.52 444,008 +0.21(+1.34%)
Mar 30, 2017 15.59 15.71 15.25 15.31 749,478 -0.43(-2.76%)
Mar 29, 2017 15.45 15.79 15.45 15.75 405,672 +0.34(+2.23%)
Mar 28, 2017 15.29 15.50 14.94 15.41 988,880 -0.34(-2.18%)
Mar 27, 2017 15.28 15.90 15.21 15.75 550,937 +0.30(+1.97%)
Mar 24, 2017 15.76 15.86 15.39 15.44 471,461 +0.07(+0.45%)
Mar 23, 2017 15.00 15.44 14.94 15.38 603,172 +0.15(+1.00%)
Mar 22, 2017 15.31 15.43 14.99 15.22 650,679 -0.08(-0.50%)
Mar 21, 2017 15.77 15.82 15.11 15.30 433,603 -0.49(-3.09%)
Mar 20, 2017 15.42 15.86 15.41 15.79 365,905 +0.37(+2.37%)
Mar 17, 2017 15.63 15.68 15.24 15.42 526,937 -0.09(-0.59%)
Mar 16, 2017 15.59 15.71 15.49 15.51 389,336 +0.07(+0.44%)
Mar 15, 2017 14.84 15.53 14.78 15.44 570,075 +0.77(+5.25%)
Mar 14, 2017 14.92 14.93 14.55 14.67 517,983 -0.43(-2.83%)
Mar 13, 2017 15.03 15.15 14.85 15.10 482,707 +0.23(+1.54%)
Mar 10, 2017 15.08 15.09 14.81 14.87 401,846 +0.25(+1.72%)
Mar 09, 2017 14.86 14.93 14.57 14.62 426,505 -0.10(-0.67%)
Mar 08, 2017 14.79 14.96 14.68 14.72 739,156 -0.44(-2.92%)
Mar 07, 2017 15.34 15.38 14.96 15.16 850,136 -0.33(-2.12%)
Mar 06, 2017 15.77 15.78 15.27 15.49 818,464 -0.14(-0.88%)
Mar 03, 2017 15.67 15.79 15.32 15.63 651,506 -0.08(-0.49%)
Mar 02, 2017 15.95 16.12 15.54 15.70 1,025,632 -0.43(-2.69%)
Mar 01, 2017 15.89 16.28 15.70 16.14 924,794 +0.42(+2.67%)
Feb 28, 2017 15.77 15.89 15.52 15.72 912,741 -0.02(-0.10%)
Feb 27, 2017 15.83 15.87 15.60 15.73 399,767 -0.04(-0.24%)
Feb 24, 2017 16.05 16.29 15.72 15.77 536,105 -0.62(-3.77%)
Feb 23, 2017 17.11 17.16 16.24 16.39 814,516 -0.53(-3.15%)
Feb 22, 2017 16.82 17.14 16.75 16.92 876,198 +0.10(+0.59%)
Feb 21, 2017 16.66 16.83 16.53 16.82 836,805 +0.50(+3.08%)
Feb 17, 2017 16.32 16.32 16.32 0 -0.07(-0.42%)
Feb 16, 2017 16.63 17.08 16.36 16.39 484,639 +0.04(+0.23%)
Feb 15, 2017 16.51 16.53 16.15 16.35 933,411 -0.43(-2.55%)
Feb 14, 2017 16.63 16.83 16.39 16.78 412,358 +0.21(+1.24%)
Feb 13, 2017 16.63 16.76 16.41 16.57 673,811 -0.01(-0.05%)
Feb 10, 2017 16.67 16.86 16.51 16.58 675,132 +0.20(+1.21%)
Feb 09, 2017 16.48 16.61 16.19 16.38 589,377 -0.10(-0.60%)
Feb 08, 2017 16.27 16.57 16.12 16.48 703,660 +0.55(+3.45%)
Feb 07, 2017 15.86 16.02 15.70 15.93 798,106 +0.57(+3.72%)
Feb 06, 2017 15.52 15.81 15.23 15.36 605,330 +0.21(+1.41%)
Feb 03, 2017 15.18 15.22 15.01 15.15 1,864,539 -0.59(-3.78%)
Feb 02, 2017 15.83 15.91 15.67 15.74 387,342 +0.01(+0.05%)
Feb 01, 2017 15.99 15.99 15.54 15.73 614,719 -0.05(-0.29%)
Jan 31, 2017 15.89 15.90 15.60 15.78 581,967 -0.29(-1.80%)
Jan 30, 2017 16.37 16.43 15.99 16.07 463,687 -0.57(-3.44%)
Jan 27, 2017 16.41 16.72 16.31 16.64 571,077 +0.21(+1.30%)
Jan 26, 2017 16.33 16.50 16.19 16.43 811,565 -0.39(-2.31%)
Jan 25, 2017 16.68 16.93 16.63 16.82 537,571 +0.16(+0.96%)
Jan 24, 2017 16.95 16.99 16.53 16.66 883,542 -0.46(-2.67%)
Jan 23, 2017 16.84 17.14 16.82 17.11 338,125 +0.32(+1.91%)
Jan 20, 2017 16.60 16.82 16.57 16.79 416,377 +0.27(+1.66%)
Jan 19, 2017 16.72 16.76 16.37 16.52 550,660 -0.11(-0.64%)
Jan 18, 2017 16.68 16.78 16.62 16.63 934,062 -0.10(-0.59%)
Jan 17, 2017 16.62 16.82 16.48 16.73 673,415 -0.10(-0.59%)
Jan 13, 2017 16.82 16.82 16.82 0 -0.59(-3.42%)
Jan 12, 2017 17.63 17.66 17.38 17.42 366,108 +0.02(+0.09%)
Jan 11, 2017 17.02 17.44 16.97 17.40 479,064 +0.43(+2.56%)
Jan 10, 2017 17.14 17.30 16.83 16.97 428,897 +0.26(+1.55%)
Jan 09, 2017 16.63 16.93 16.57 16.71 403,126 +0.11(+0.64%)
Jan 06, 2017 16.82 16.90 16.50 16.60 484,090 -0.39(-2.29%)
Jan 05, 2017 17.02 17.40 16.97 16.99 463,234 +0.23(+1.36%)
Jan 04, 2017 17.05 17.08 16.59 16.76 685,251 -0.07(-0.41%)
Jan 03, 2017 16.44 16.84 16.44 16.83 854,146 +0.66(+4.05%)
Dec 30, 2016 16.18 16.18 16.18 0 +0.08(+0.52%)
Dec 29, 2016 15.79 16.21 15.79 16.09 602,394 +0.14(+0.91%)
Dec 28, 2016 15.57 15.97 15.56 15.95 404,628 +0.43(+2.80%)
Dec 27, 2016 15.45 15.63 15.31 15.51 739,747 +0.00(+0.00%)
Dec 23, 2016 15.51 15.51 15.51 0 +0.05(+0.30%)
Dec 22, 2016 15.44 15.50 15.20 15.47 439,659 -0.19(-1.22%)
Dec 21, 2016 15.59 15.67 15.33 15.66 713,673 +0.60(+4.00%)
Dec 20, 2016 15.18 15.24 14.98 15.06 504,660 -0.12(-0.80%)
Dec 19, 2016 15.08 15.18 14.83 15.18 966,816 +0.10(+0.66%)
Dec 16, 2016 15.11 15.24 14.93 15.08 619,121 -0.13(-0.85%)
Dec 15, 2016 15.24 15.27 14.95 15.21 846,553 +0.26(+1.73%)
Dec 14, 2016 15.05 15.23 14.91 14.95 960,734 -0.18(-1.16%)
Dec 13, 2016 14.99 15.16 14.89 15.12 559,761 +0.21(+1.43%)
Dec 12, 2016 14.58 15.06 14.58 14.91 709,227 +0.33(+2.25%)
Dec 09, 2016 14.42 14.86 14.40 14.58 1,113,570 -0.35(-2.35%)
Dec 08, 2016 14.70 14.98 14.52 14.93 652,012 +0.08(+0.51%)
Dec 07, 2016 14.79 14.88 14.67 14.86 716,916 +0.15(+1.04%)
Dec 06, 2016 14.48 14.89 14.47 14.70 667,786 +0.34(+2.39%)
Dec 05, 2016 14.19 14.64 14.17 14.36 1,358,641 +0.88(+6.56%)
Dec 02, 2016 12.87 13.68 12.81 13.48 2,526,303 +1.57(+13.20%)
Dec 01, 2016 11.95 12.07 11.64 11.91 1,334,156 -0.53(-4.29%)
Nov 30, 2016 12.66 12.76 12.35 12.44 655,491 -0.01(-0.06%)
Nov 29, 2016 12.38 12.67 12.32 12.45 384,761 +0.03(+0.25%)
Nov 28, 2016 11.98 12.52 11.92 12.42 776,598 +0.72(+6.13%)
Nov 25, 2016 11.94 12.00 11.69 11.70 625,549 -0.43(-3.58%)
Nov 23, 2016 12.13 12.13 12.13 0 -0.65(-5.07%)
Nov 22, 2016 13.05 13.12 12.58 12.78 684,162 +0.15(+1.21%)
Nov 21, 2016 12.13 12.65 12.11 12.63 570,232 +0.59(+4.88%)
Nov 18, 2016 12.16 12.36 12.00 12.04 724,155 -0.21(-1.68%)
Nov 17, 2016 12.21 12.43 12.16 12.25 314,749 -0.02(-0.19%)
Nov 16, 2016 12.17 12.48 12.04 12.27 1,045,322 -0.46(-3.60%)
Nov 15, 2016 12.48 12.80 12.48 12.73 496,310 +0.34(+2.71%)
Nov 14, 2016 12.13 12.41 11.69 12.39 820,334 -0.33(-2.58%)
Nov 11, 2016 12.92 12.96 12.38 12.72 1,271,535 -0.18(-1.36%)
Nov 10, 2016 12.62 12.93 12.50 12.90 1,052,808 -0.06(-0.47%)
Nov 09, 2016 12.83 13.26 12.77 12.96 667,860 -0.37(-2.80%)
Nov 08, 2016 13.25 13.54 13.18 13.33 481,465 +0.26(+1.98%)
Nov 07, 2016 12.77 13.08 12.68 13.07 438,745 +0.69(+5.54%)
Nov 04, 2016 12.30 12.66 12.21 12.39 795,688 -0.20(-1.58%)
Nov 03, 2016 13.00 13.15 12.56 12.58 876,580 -0.69(-5.23%)
Nov 02, 2016 13.42 13.51 13.18 13.28 302,471 -0.22(-1.64%)
Nov 01, 2016 13.63 13.87 13.36 13.50 657,321 -0.04(-0.28%)
Oct 31, 2016 13.46 13.61 13.36 13.54 638,704 +0.40(+3.02%)
Oct 28, 2016 13.29 13.41 13.00 13.14 560,206 -0.20(-1.49%)
Oct 27, 2016 13.50 13.58 13.32 13.34 473,222 +0.02(+0.11%)
Oct 26, 2016 13.31 13.53 13.10 13.32 768,373 -0.42(-3.05%)
Oct 25, 2016 13.92 13.99 13.71 13.74 752,986 -0.18(-1.31%)
Oct 24, 2016 13.93 14.03 13.74 13.93 680,559 +0.22(+1.61%)
Oct 21, 2016 13.55 13.75 13.43 13.71 621,017 +0.02(+0.17%)
Oct 20, 2016 13.44 13.80 13.32 13.68 651,620 +0.31(+2.34%)
Oct 19, 2016 13.33 13.61 13.12 13.37 876,669 +0.14(+1.04%)
Oct 18, 2016 13.30 13.31 13.03 13.23 542,977 +0.06(+0.46%)
Oct 17, 2016 12.90 13.27 12.90 13.17 992,187 +0.24(+1.89%)
Oct 14, 2016 12.87 13.19 12.87 12.93 1,133,879 +0.35(+2.79%)
Oct 13, 2016 12.50 12.73 12.24 12.58 532,654 -0.03(-0.24%)
Oct 12, 2016 12.54 12.70 12.44 12.61 648,749 +0.14(+1.10%)
Oct 11, 2016 11.88 12.52 11.87 12.47 1,400,228 +0.59(+5.01%)
Oct 10, 2016 11.69 11.88 11.68 11.87 639,830 +0.31(+2.64%)
Oct 07, 2016 11.67 11.67 11.39 11.57 252,437 +0.02(+0.20%)
Oct 06, 2016 11.45 11.62 11.35 11.55 735,124 +0.17(+1.47%)
Oct 05, 2016 11.23 11.55 11.23 11.38 582,370 +0.33(+3.02%)
Oct 04, 2016 11.47 11.50 10.94 11.05 786,937 -0.57(-4.87%)
Oct 03, 2016 11.42 11.71 11.23 11.61 688,223 +0.46(+4.16%)
Sep 30, 2016 11.02 11.36 10.99 11.15 492,430 -0.26(-2.29%)
Sep 29, 2016 11.68 11.78 11.31 11.41 1,009,342 +0.03(+0.25%)
Sep 28, 2016 11.00 11.43 11.00 11.38 965,221 +1.07(+10.41%)
Sep 27, 2016 10.20 10.34 10.03 10.31 247,775 +0.14(+1.35%)
Sep 26, 2016 10.23 10.28 10.10 10.17 427,628 -0.09(-0.92%)
Sep 23, 2016 10.16 10.34 10.16 10.26 356,552 +0.12(+1.21%)
Sep 22, 2016 10.46 10.53 10.10 10.14 383,597 -0.19(-1.82%)
Sep 21, 2016 10.17 10.42 10.16 10.33 618,406 +0.20(+1.93%)
Sep 20, 2016 10.43 10.45 10.13 10.13 497,021 -0.15(-1.48%)
Sep 19, 2016 10.40 10.50 10.26 10.28 270,069 +0.03(+0.28%)
Sep 16, 2016 10.04 10.29 9.966 10.26 333,652 +0.10(+1.00%)
Sep 15, 2016 9.981 10.17 9.879 10.15 277,091 +0.23(+2.34%)
Sep 14, 2016 9.930 10.02 9.879 9.923 356,453 -0.09(-0.87%)
Sep 13, 2016 10.27 10.36 9.807 10.01 451,399 -0.51(-4.82%)
Sep 12, 2016 10.18 10.57 10.16 10.52 389,241 +0.25(+2.47%)
Sep 09, 2016 10.51 10.51 10.21 10.26 749,679 -0.50(-4.65%)
Sep 08, 2016 10.92 10.98 10.73 10.76 545,593 -0.15(-1.39%)
Sep 07, 2016 10.90 10.92 10.79 10.92 358,012 +0.04(+0.33%)
Sep 06, 2016 11.00 11.02 10.67 10.88 834,881 -0.05(-0.46%)
Sep 02, 2016 11.05 10.93 10.93 10.93 1,040,974 -0.01(-0.07%)
Sep 01, 2016 10.81 10.97 10.66 10.94 1,332,537 +0.20(+1.82%)
Aug 31, 2016 10.71 10.79 10.61 10.74 1,236,559 +0.41(+4.00%)
Aug 30, 2016 10.01 10.50 9.995 10.33 847,313 +0.46(+4.63%)
Aug 29, 2016 9.546 9.981 9.538 9.872 602,678 +0.31(+3.26%)
Aug 26, 2016 9.712 9.915 9.509 9.560 646,956 -0.20(-2.08%)
Aug 25, 2016 10.04 10.09 9.720 9.763 438,488 -0.24(-2.39%)
Aug 24, 2016 9.981 10.12 9.676 10.00 542,937 -0.05(-0.50%)
Aug 23, 2016 9.923 10.32 9.894 10.05 931,328 +0.33(+3.35%)
Aug 22, 2016 9.850 9.879 9.596 9.727 585,469 -0.17(-1.69%)
Aug 19, 2016 9.604 9.973 9.466 9.894 543,303 +0.24(+2.48%)
Aug 18, 2016 9.712 9.712 9.480 9.654 559,938 -0.13(-1.33%)
Aug 17, 2016 9.734 9.857 9.640 9.785 751,881 +0.01(+0.07%)
Aug 16, 2016 10.02 10.05 9.683 9.778 662,816 -0.25(-2.46%)
Aug 15, 2016 9.727 10.09 9.727 10.02 608,544 +0.71(+7.63%)
Aug 12, 2016 9.509 9.546 9.140 9.314 611,149 -0.42(-4.32%)
Aug 11, 2016 9.538 9.749 9.451 9.734 486,689 +0.21(+2.21%)
Aug 10, 2016 9.647 9.741 9.451 9.524 429,299 +0.02(+0.23%)
Aug 09, 2016 9.596 9.618 9.437 9.502 488,849 -0.03(-0.30%)
Aug 08, 2016 9.575 9.799 9.404 9.531 536,698 +0.01(+0.08%)
Aug 05, 2016 9.241 9.633 9.234 9.524 981,008 +0.31(+3.38%)
Aug 04, 2016 8.219 9.248 8.190 9.212 1,255,720 +1.01(+12.28%)
Aug 03, 2016 8.060 8.226 8.009 8.205 659,309 +0.01(+0.09%)
Aug 02, 2016 8.516 8.618 8.045 8.197 746,815 -0.28(-3.25%)
Aug 01, 2016 8.292 8.582 8.263 8.473 558,230 +0.14(+1.65%)
Jul 29, 2016 8.292 8.437 8.154 8.335 846,943 +0.07(+0.88%)
Jul 28, 2016 8.408 8.444 8.226 8.263 470,055 -0.17(-2.06%)
Jul 27, 2016 8.487 8.538 8.371 8.437 280,439 -0.07(-0.85%)
Jul 26, 2016 8.444 8.567 8.429 8.509 348,105 +0.07(+0.86%)
Jul 25, 2016 8.567 8.574 8.313 8.437 440,120 -0.15(-1.77%)
Jul 22, 2016 8.357 8.611 8.270 8.589 782,698 +0.34(+4.13%)
Jul 21, 2016 8.393 8.538 8.176 8.248 768,675 -0.21(-2.48%)
Jul 20, 2016 8.335 8.502 8.089 8.458 543,989 +0.05(+0.60%)
Jul 19, 2016 8.313 8.632 8.306 8.408 652,362 +0.04(+0.43%)
Jul 18, 2016 8.125 8.371 8.082 8.371 468,787 +0.26(+3.22%)
Jul 15, 2016 8.190 8.205 7.987 8.111 440,301 -0.04(-0.53%)
Jul 14, 2016 8.350 8.393 8.132 8.154 546,527 -0.04(-0.53%)
Jul 13, 2016 8.255 8.357 8.176 8.197 626,582 +0.04(+0.53%)
Jul 12, 2016 8.074 8.292 8.067 8.154 1,213,320 +0.05(+0.63%)
Jul 11, 2016 8.118 8.147 7.973 8.103 648,064 +0.01(+0.09%)
Jul 08, 2016 8.205 7.995 8.016 8.096 642,892 +0.10(+1.27%)
Jul 07, 2016 8.183 8.255 7.987 7.995 529,578 -0.12(-1.43%)
Jul 06, 2016 8.190 8.190 7.908 8.111 808,639 -0.18(-2.19%)
Jul 05, 2016 8.611 8.611 8.169 8.292 416,076 -0.39(-4.51%)
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.