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

Braskem S.A. ADR (NY: BAK )

6.860 -0.180 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 2.605 2.979 2.605 2.913 72,277 +0.02(+0.84%)
Dec 30, 2008 2.810 2.888 2.792 2.888 135,131 +0.11(+4.13%)
Dec 29, 2008 2.798 2.798 2.720 2.774 221,797 -0.08(-2.95%)
Dec 26, 2008 2.864 2.864 2.816 2.858 64,312 +0.01(+0.21%)
Dec 24, 2008 2.858 2.931 2.840 2.852 114,944 +0.01(+0.42%)
Dec 23, 2008 2.864 2.876 2.798 2.840 387,757 +0.01(+0.43%)
Dec 22, 2008 2.955 2.961 2.798 2.828 273,817 -0.14(-4.67%)
Dec 19, 2008 2.997 3.009 2.910 2.967 404,549 +0.08(+2.71%)
Dec 18, 2008 2.955 3.106 2.840 2.888 217,376 +0.03(+1.05%)
Dec 17, 2008 2.919 2.961 2.828 2.858 255,138 -0.21(-6.69%)
Dec 16, 2008 2.907 3.063 2.888 3.063 212,202 +0.13(+4.53%)
Dec 15, 2008 2.864 2.955 2.798 2.931 163,393 +0.07(+2.32%)
Dec 12, 2008 2.798 2.895 2.774 2.864 194,046 +0.05(+1.93%)
Dec 11, 2008 2.895 3.027 2.732 2.810 310,653 -0.10(-3.32%)
Dec 10, 2008 2.852 2.973 2.846 2.907 243,603 +0.11(+3.88%)
Dec 09, 2008 2.834 2.901 2.774 2.798 202,161 -0.02(-0.85%)
Dec 08, 2008 2.907 2.979 2.683 2.822 427,996 -0.01(-0.43%)
Dec 05, 2008 2.671 2.864 2.557 2.834 498,240 +0.02(+0.86%)
Dec 04, 2008 2.937 2.937 2.720 2.810 307,716 -0.16(-5.28%)
Dec 03, 2008 2.858 3.051 2.822 2.967 452,061 -0.19(-6.11%)
Dec 02, 2008 3.130 3.196 3.003 3.160 237,979 +0.14(+4.59%)
Dec 01, 2008 3.045 3.196 2.997 3.021 326,784 -0.32(-9.57%)
Nov 28, 2008 3.365 3.437 3.286 3.341 285,255 -0.12(-3.48%)
Nov 26, 2008 3.190 3.618 3.142 3.461 615,612 +0.18(+5.51%)
Nov 25, 2008 3.329 3.407 3.112 3.280 195,276 -0.01(-0.18%)
Nov 24, 2008 3.425 3.491 3.262 3.286 266,846 -0.12(-3.54%)
Nov 21, 2008 3.305 3.407 3.172 3.407 409,680 +0.28(+9.07%)
Nov 20, 2008 3.660 3.660 3.069 3.124 519,677 -0.23(-6.83%)
Nov 19, 2008 3.491 3.618 3.341 3.353 247,770 -0.30(-8.10%)
Nov 18, 2008 3.606 3.739 3.516 3.648 183,920 +0.08(+2.37%)
Nov 17, 2008 3.498 3.793 3.498 3.564 184,628 +0.02(+0.51%)
Nov 14, 2008 3.642 3.769 3.546 3.546 234,271 -0.33(-8.55%)
Nov 13, 2008 3.648 3.908 3.377 3.877 537,594 +0.22(+5.93%)
Nov 12, 2008 3.697 3.787 3.504 3.660 349,652 -0.32(-8.03%)
Nov 11, 2008 3.920 4.125 3.811 3.980 257,980 -0.14(-3.37%)
Nov 10, 2008 4.511 4.625 4.004 4.119 449,068 -0.33(-7.45%)
Nov 07, 2008 4.372 4.523 4.330 4.450 188,878 +0.13(+3.07%)
Nov 06, 2008 4.523 4.571 4.185 4.318 461,119 -0.48(-10.05%)
Nov 05, 2008 5.029 5.090 4.722 4.800 459,747 -0.40(-7.66%)
Nov 04, 2008 5.132 5.367 5.090 5.198 313,852 -0.17(-3.25%)
Nov 03, 2008 5.162 5.554 5.162 5.373 258,708 +0.17(+3.24%)
Oct 31, 2008 5.065 5.439 5.053 5.204 208,052 +0.08(+1.53%)
Oct 30, 2008 4.903 5.295 4.903 5.126 309,411 +0.39(+8.14%)
Oct 29, 2008 4.619 5.126 4.619 4.740 302,685 -0.10(-2.12%)
Oct 28, 2008 4.366 4.842 4.263 4.842 444,693 +0.72(+17.40%)
Oct 27, 2008 4.040 4.245 3.950 4.125 284,080 -0.06(-1.44%)
Oct 24, 2008 4.088 4.390 4.010 4.185 234,590 -0.34(-7.59%)
Oct 23, 2008 3.256 4.637 3.256 4.529 530,436 +0.30(+7.13%)
Oct 22, 2008 4.583 4.583 4.022 4.227 439,290 -0.58(-12.16%)
Oct 21, 2008 4.987 5.041 4.740 4.812 278,925 -0.49(-9.22%)
Oct 20, 2008 5.005 5.385 4.909 5.301 254,085 +0.30(+5.90%)
Oct 17, 2008 4.957 5.234 4.872 5.005 181,902 +0.11(+2.22%)
Oct 16, 2008 4.692 5.053 4.468 4.897 443,985 +0.50(+11.39%)
Oct 15, 2008 4.800 4.884 4.263 4.396 568,122 -0.69(-13.63%)
Oct 14, 2008 5.421 5.421 4.818 5.090 546,214 +0.07(+1.32%)
Oct 13, 2008 4.390 5.023 4.294 5.023 351,396 +1.15(+29.55%)
Oct 10, 2008 3.618 4.076 3.226 3.877 466,240 -0.10(-2.58%)
Oct 09, 2008 4.480 4.661 3.908 3.980 421,100 -0.18(-4.35%)
Oct 08, 2008 4.004 4.462 3.865 4.161 622,435 -0.23(-5.22%)
Oct 07, 2008 5.186 5.313 4.348 4.390 594,665 -0.73(-14.25%)
Oct 06, 2008 5.240 5.349 4.595 5.120 703,138 -0.36(-6.60%)
Oct 03, 2008 6.193 6.247 5.457 5.481 435,506 -0.48(-8.09%)
Oct 02, 2008 6.181 6.181 5.819 5.964 736,840 -0.42(-6.61%)
Oct 01, 2008 6.416 6.501 6.205 6.386 281,235 -0.21(-3.20%)
Sep 30, 2008 6.241 6.621 6.169 6.597 392,577 +0.60(+9.95%)
Sep 29, 2008 6.332 6.332 5.783 6.000 296,042 -0.64(-9.63%)
Sep 26, 2008 6.675 6.675 6.470 6.639 0 -0.16(-2.39%)
Sep 25, 2008 6.766 6.838 6.669 6.802 211,615 +0.29(+4.44%)
Sep 24, 2008 6.675 6.778 6.476 6.513 294,342 -0.19(-2.79%)
Sep 23, 2008 7.007 7.092 6.573 6.700 489,222 -0.50(-6.95%)
Sep 22, 2008 7.236 7.423 7.013 7.200 1,054,754 -0.04(-0.50%)
Sep 19, 2008 6.525 7.291 6.525 7.236 0 +1.36(+23.20%)
Sep 18, 2008 6.030 6.175 5.530 5.873 819,187 -0.22(-3.56%)
Sep 17, 2008 6.796 6.887 6.036 6.091 627,299 -1.07(-14.91%)
Sep 16, 2008 6.790 7.351 6.712 7.158 980,576 +0.04(+0.59%)
Sep 15, 2008 6.893 7.242 6.887 7.116 724,487 -0.22(-2.96%)
Sep 12, 2008 7.224 7.387 7.031 7.333 253,997 +0.16(+2.18%)
Sep 11, 2008 6.893 7.254 6.838 7.176 332,742 +0.05(+0.68%)
Sep 10, 2008 7.206 7.291 6.887 7.128 1,097,364 +0.13(+1.90%)
Sep 09, 2008 7.285 7.465 6.905 6.995 499,957 -0.51(-6.75%)
Sep 08, 2008 8.002 8.105 7.387 7.502 487,023 -0.24(-3.12%)
Sep 05, 2008 7.544 7.779 7.484 7.743 0 -0.07(-0.85%)
Sep 04, 2008 7.996 8.068 7.670 7.809 440,050 -0.49(-5.89%)
Sep 03, 2008 8.515 8.671 8.020 8.298 566,568 -0.28(-3.23%)
Sep 02, 2008 8.696 8.768 8.485 8.575 302,091 -0.24(-2.67%)
Aug 29, 2008 8.834 8.961 8.653 8.810 226,912 -0.05(-0.54%)
Aug 28, 2008 8.889 8.907 8.762 8.858 276,434 -0.04(-0.41%)
Aug 27, 2008 8.901 8.991 8.756 8.895 236,336 +0.09(+1.03%)
Aug 26, 2008 8.702 8.822 8.593 8.804 212,997 +0.10(+1.11%)
Aug 25, 2008 8.949 8.997 8.671 8.708 357,686 -0.15(-1.70%)
Aug 22, 2008 9.045 9.124 8.786 8.858 295,707 -0.17(-1.87%)
Aug 21, 2008 9.082 9.118 8.907 9.027 381,419 -0.24(-2.54%)
Aug 20, 2008 9.510 9.534 9.142 9.262 277,384 -0.04(-0.39%)
Aug 19, 2008 9.112 9.431 8.997 9.299 546,205 +0.04(+0.46%)
Aug 18, 2008 9.431 9.516 9.166 9.256 337,778 -0.10(-1.10%)
Aug 15, 2008 9.660 9.666 9.118 9.359 0 -0.38(-3.90%)
Aug 14, 2008 9.721 9.793 9.498 9.739 401,764 +0.08(+0.87%)
Aug 13, 2008 9.636 9.775 9.479 9.654 487,221 +0.05(+0.57%)
Aug 12, 2008 9.733 9.835 9.479 9.600 363,401 -0.08(-0.87%)
Aug 11, 2008 9.902 9.950 9.516 9.685 494,507 -0.27(-2.67%)
Aug 08, 2008 9.829 10.01 9.715 9.950 609,506 +0.02(+0.18%)
Aug 07, 2008 10.25 10.32 9.847 9.932 289,855 -0.39(-3.74%)
Aug 06, 2008 10.20 10.57 10.15 10.32 534,833 +0.20(+1.97%)
Aug 05, 2008 10.26 10.48 9.944 10.12 229,975 -0.04(-0.42%)
Aug 04, 2008 10.26 10.33 9.811 10.16 412,383 -0.13(-1.29%)
Aug 01, 2008 10.66 10.73 10.19 10.29 420,006 -0.40(-3.72%)
Jul 31, 2008 10.41 10.73 10.35 10.69 257,473 +0.01(+0.11%)
Jul 30, 2008 10.80 10.80 10.50 10.68 252,146 -0.03(-0.28%)
Jul 29, 2008 10.71 10.72 10.41 10.71 164,314 +0.25(+2.36%)
Jul 28, 2008 10.37 10.66 10.37 10.46 451,414 -0.12(-1.14%)
Jul 25, 2008 10.43 10.80 10.14 10.58 547,358 +0.21(+2.03%)
Jul 24, 2008 10.59 10.76 10.31 10.37 252,485 -0.19(-1.83%)
Jul 23, 2008 10.43 10.73 10.37 10.56 447,827 +0.25(+2.40%)
Jul 22, 2008 10.34 10.49 10.12 10.32 357,491 +0.06(+0.59%)
Jul 21, 2008 10.04 10.49 10.04 10.26 310,365 +0.13(+1.31%)
Jul 18, 2008 10.08 10.30 9.835 10.12 218,007 -0.03(-0.30%)
Jul 17, 2008 10.46 10.47 9.938 10.15 560,326 -0.13(-1.29%)
Jul 16, 2008 10.58 10.58 9.642 10.29 950,685 +0.28(+2.77%)
Jul 15, 2008 9.329 10.11 9.262 10.01 721,123 +0.46(+4.80%)
Jul 14, 2008 9.829 9.835 9.413 9.552 591,529 -0.04(-0.44%)
Jul 11, 2008 9.184 9.757 9.057 9.594 437,531 +0.19(+1.99%)
Jul 10, 2008 8.708 9.522 8.696 9.407 801,791 +0.71(+8.18%)
Jul 09, 2008 7.942 9.033 7.942 8.696 234,442 -0.07(-0.83%)
Jul 08, 2008 8.641 8.955 8.515 8.768 395,627 +0.14(+1.61%)
Jul 07, 2008 8.605 8.804 8.515 8.629 415,983 -0.20(-2.25%)
Jul 04, 2008 8.876 8.943 8.539 8.828 229,547 +0.00(+0.00%)
Jul 03, 2008 8.876 8.943 8.539 8.828 229,547 -0.06(-0.68%)
Jul 02, 2008 9.226 9.226 8.750 8.889 351,027 -0.27(-2.96%)
Jul 01, 2008 9.395 9.467 9.088 9.160 415,041 -0.41(-4.28%)
Jun 30, 2008 9.359 10.05 9.359 9.570 351,380 -0.17(-1.79%)
Jun 27, 2008 9.944 10.11 9.654 9.745 198,926 -0.22(-2.24%)
Jun 26, 2008 10.01 10.12 9.884 9.968 278,356 -0.34(-3.33%)
Jun 25, 2008 9.896 10.38 9.811 10.31 409,562 +0.38(+3.83%)
Jun 24, 2008 10.22 10.31 9.757 9.932 340,705 -0.31(-3.06%)
Jun 23, 2008 10.35 10.39 10.02 10.25 449,605 +0.06(+0.59%)
Jun 20, 2008 10.43 10.55 10.02 10.19 330,356 -0.34(-3.27%)
Jun 19, 2008 10.32 10.67 10.20 10.53 227,616 +0.28(+2.77%)
Jun 18, 2008 10.58 10.61 10.20 10.25 379,488 -0.46(-4.28%)
Jun 17, 2008 10.74 10.84 10.61 10.70 429,526 +0.08(+0.79%)
Jun 16, 2008 10.37 10.67 10.35 10.62 257,448 -0.08(-0.73%)
Jun 13, 2008 10.73 10.79 10.43 10.70 601,711 -0.11(-1.00%)
Jun 12, 2008 9.865 10.85 9.829 10.81 1,132,040 +1.00(+10.14%)
Jun 11, 2008 9.817 9.926 9.624 9.811 282,553 -0.02(-0.18%)
Jun 10, 2008 9.853 9.950 9.588 9.829 365,592 -0.14(-1.39%)
Jun 09, 2008 9.932 10.05 9.871 9.968 379,681 +0.18(+1.85%)
Jun 06, 2008 10.03 10.12 9.733 9.787 388,165 -0.40(-3.96%)
Jun 05, 2008 9.908 10.23 9.763 10.19 513,787 +0.51(+5.30%)
Jun 04, 2008 9.709 9.811 9.570 9.678 340,697 +0.08(+0.82%)
Jun 03, 2008 9.721 9.799 9.473 9.600 330,226 -0.06(-0.62%)
Jun 02, 2008 9.745 9.763 9.552 9.660 225,287 -0.19(-1.96%)
May 30, 2008 9.853 9.944 9.654 9.853 337,412 +0.02(+0.25%)
May 29, 2008 9.835 10.09 9.757 9.829 491,512 +0.01(+0.06%)
May 28, 2008 9.914 9.914 9.660 9.823 586,645 +0.23(+2.39%)
May 27, 2008 9.287 9.787 9.226 9.594 477,352 +0.25(+2.71%)
May 26, 2008 9.437 9.534 9.130 9.341 0 +0.00(+0.00%)
May 23, 2008 9.437 9.534 9.130 9.341 235,291 -0.11(-1.15%)
May 22, 2008 9.353 9.727 9.347 9.449 174,791 -0.03(-0.32%)
May 21, 2008 9.624 9.624 9.377 9.479 333,022 -0.24(-2.42%)
May 20, 2008 9.672 9.745 9.654 9.715 189,517 -0.04(-0.37%)
May 19, 2008 9.877 9.914 9.691 9.751 325,782 -0.11(-1.10%)
May 16, 2008 9.950 9.962 9.721 9.859 220,343 -0.03(-0.30%)
May 15, 2008 9.588 9.974 9.588 9.890 328,351 +0.39(+4.06%)
May 14, 2008 9.413 9.630 9.413 9.504 379,637 +0.08(+0.83%)
May 13, 2008 9.685 9.944 9.389 9.425 383,170 -0.25(-2.56%)
May 12, 2008 9.660 9.721 9.552 9.672 181,650 +0.03(+0.31%)
May 09, 2008 9.594 9.703 9.528 9.642 142,583 -0.13(-1.36%)
May 08, 2008 9.932 9.938 9.467 9.775 568,156 -0.14(-1.40%)
May 07, 2008 10.08 10.13 9.733 9.914 271,952 -0.32(-3.12%)
May 06, 2008 10.62 10.69 10.13 10.23 595,658 -0.51(-4.72%)
May 05, 2008 10.69 10.83 10.49 10.74 196,253 -0.07(-0.67%)
May 02, 2008 10.87 11.04 10.45 10.81 528,242 -0.06(-0.55%)
May 01, 2008 10.25 11.13 10.25 10.87 775,243 +0.78(+7.71%)
Apr 30, 2008 9.648 10.52 9.564 10.09 518,833 +0.51(+5.28%)
Apr 29, 2008 9.968 10.03 9.522 9.588 210,342 -0.35(-3.52%)
Apr 28, 2008 10.27 10.34 9.914 9.938 193,934 -0.30(-2.89%)
Apr 25, 2008 10.13 10.23 10.10 10.23 204,627 +0.16(+1.62%)
Apr 24, 2008 9.871 10.23 9.799 10.07 359,751 +0.24(+2.39%)
Apr 23, 2008 9.956 9.956 9.781 9.835 304,002 -0.05(-0.49%)
Apr 22, 2008 9.847 10.16 9.745 9.884 293,866 -0.12(-1.21%)
Apr 21, 2008 10.43 10.43 9.745 10.00 378,392 +0.16(+1.65%)
Apr 18, 2008 10.14 10.14 9.733 9.841 283,082 +0.00(+0.00%)
Apr 17, 2008 9.890 10.03 9.823 9.841 212,197 +0.07(+0.74%)
Apr 16, 2008 9.709 9.902 9.654 9.769 254,746 +0.06(+0.62%)
Apr 15, 2008 9.896 9.896 9.618 9.709 206,427 +0.06(+0.62%)
Apr 14, 2008 9.636 9.787 9.594 9.648 230,232 -0.14(-1.42%)
Apr 11, 2008 9.871 9.986 9.685 9.787 332,326 -0.18(-1.81%)
Apr 10, 2008 10.21 10.31 9.841 9.968 515,744 -0.34(-3.33%)
Apr 09, 2008 10.58 10.66 10.22 10.31 217,156 -0.20(-1.89%)
Apr 08, 2008 10.41 10.61 10.35 10.51 132,001 +0.00(+0.00%)
Apr 07, 2008 10.73 10.79 10.40 10.51 195,846 -0.17(-1.64%)
Apr 04, 2008 10.53 10.73 10.47 10.69 180,258 +0.22(+2.07%)
Apr 03, 2008 10.58 10.71 10.44 10.47 373,949 -0.09(-0.86%)
Apr 02, 2008 10.56 10.70 10.43 10.56 379,679 +0.11(+1.04%)
Apr 01, 2008 10.28 10.56 10.20 10.45 434,644 +0.22(+2.18%)
Mar 31, 2008 10.03 10.49 10.03 10.23 648,979 +0.14(+1.37%)
Mar 28, 2008 9.896 10.22 9.654 10.09 506,449 +0.14(+1.46%)
Mar 27, 2008 10.56 10.67 9.902 9.944 386,055 -1.03(-9.35%)
Mar 26, 2008 11.15 11.15 10.74 10.97 497,494 -0.14(-1.30%)
Mar 25, 2008 11.31 11.34 10.76 11.11 493,182 +0.20(+1.82%)
Mar 24, 2008 10.83 11.43 10.76 10.91 496,001 +0.11(+1.00%)
Mar 21, 2008 10.46 10.90 10.03 10.81 322,210 +0.00(+0.00%)
Mar 20, 2008 10.46 10.90 10.03 10.81 322,210 +0.52(+5.04%)
Mar 19, 2008 11.19 11.22 10.28 10.29 516,233 -0.71(-6.42%)
Mar 18, 2008 10.41 11.10 10.31 10.99 340,120 +0.98(+9.82%)
Mar 17, 2008 9.654 10.14 9.540 10.01 398,305 -0.15(-1.48%)
Mar 14, 2008 10.38 10.38 9.588 10.16 384,894 -0.05(-0.53%)
Mar 13, 2008 9.938 10.23 9.648 10.22 476,102 -0.05(-0.47%)
Mar 12, 2008 10.37 10.51 9.992 10.26 253,556 -0.10(-0.99%)
Mar 11, 2008 9.871 10.61 9.835 10.37 324,863 +0.66(+6.77%)
Mar 10, 2008 9.902 9.902 9.504 9.709 361,612 -0.34(-3.36%)
Mar 07, 2008 9.938 10.12 9.908 10.05 259,443 -0.02(-0.24%)
Mar 06, 2008 10.68 10.84 10.06 10.07 394,156 -0.75(-6.96%)
Mar 05, 2008 10.69 10.94 10.47 10.82 375,939 +0.39(+3.70%)
Mar 04, 2008 10.41 10.62 10.13 10.44 269,310 -0.08(-0.75%)
Mar 03, 2008 10.25 10.58 10.20 10.52 420,216 +0.33(+3.26%)
Feb 29, 2008 10.11 10.30 9.956 10.19 444,635 -0.24(-2.26%)
Feb 28, 2008 10.72 10.90 10.30 10.42 266,574 -0.46(-4.27%)
Feb 27, 2008 10.67 10.88 10.62 10.88 338,627 +0.22(+2.09%)
Feb 26, 2008 10.17 10.78 10.12 10.66 455,539 +0.34(+3.33%)
Feb 25, 2008 10.24 10.36 9.980 10.32 480,745 +0.03(+0.29%)
Feb 22, 2008 9.926 10.41 9.926 10.29 386,922 +0.48(+4.86%)
Feb 21, 2008 10.85 10.85 9.672 9.811 373,701 +0.08(+0.81%)
Feb 20, 2008 9.232 9.769 9.148 9.733 521,785 +0.82(+9.20%)
Feb 19, 2008 9.136 9.401 8.913 8.913 320,610 +0.14(+1.58%)
Feb 18, 2008 8.756 8.816 8.623 8.774 0 +0.00(+0.00%)
Feb 15, 2008 8.756 8.816 8.623 8.774 121,554 -0.08(-0.89%)
Feb 14, 2008 9.063 9.142 8.774 8.852 212,927 -0.06(-0.68%)
Feb 13, 2008 8.973 9.045 8.816 8.913 240,289 +0.05(+0.54%)
Feb 12, 2008 8.846 9.075 8.744 8.864 247,586 +0.04(+0.41%)
Feb 11, 2008 8.611 8.864 8.382 8.828 237,195 +0.36(+4.20%)
Feb 08, 2008 8.617 8.708 8.412 8.472 204,304 -0.14(-1.68%)
Feb 07, 2008 8.714 8.744 8.478 8.617 298,330 -0.23(-2.59%)
Feb 06, 2008 9.033 9.256 8.726 8.846 192,198 -0.05(-0.61%)
Feb 05, 2008 9.425 9.425 8.846 8.901 389,372 -0.42(-4.47%)
Feb 04, 2008 9.347 9.437 9.154 9.317 196,841 +0.02(+0.26%)
Feb 01, 2008 9.051 9.377 8.991 9.293 333,901 +0.16(+1.72%)
Jan 31, 2008 8.864 9.281 8.804 9.136 373,286 +0.07(+0.73%)
Jan 30, 2008 8.864 9.552 8.147 9.069 342,110 +0.01(+0.13%)
Jan 29, 2008 8.786 9.136 8.780 9.057 473,117 +0.18(+2.04%)
Jan 28, 2008 8.533 8.931 8.497 8.876 283,405 +0.21(+2.44%)
Jan 25, 2008 9.057 9.106 8.545 8.665 202,919 -0.19(-2.18%)
Jan 24, 2008 8.539 9.009 8.539 8.858 295,014 +0.13(+1.52%)
Jan 23, 2008 8.376 8.858 8.261 8.726 465,323 -0.02(-0.28%)
Jan 22, 2008 8.382 8.858 8.340 8.750 870,117 -0.10(-1.09%)
Jan 21, 2008 9.250 9.250 8.690 8.846 0 +0.00(+0.00%)
Jan 18, 2008 9.250 9.250 8.690 8.846 366,819 -0.30(-3.30%)
Jan 17, 2008 9.552 9.552 8.762 9.148 798,312 -0.31(-3.25%)
Jan 16, 2008 9.371 9.618 9.051 9.455 736,291 -0.02(-0.25%)
Jan 15, 2008 9.510 9.618 9.268 9.479 399,687 -0.27(-2.72%)
Jan 14, 2008 9.871 9.926 9.691 9.745 198,948 -0.11(-1.16%)
Jan 11, 2008 9.823 10.08 9.612 9.859 401,975 -0.27(-2.68%)
Jan 10, 2008 9.745 10.34 9.419 10.13 561,837 +0.34(+3.51%)
Jan 09, 2008 9.274 9.950 9.196 9.787 622,033 +0.69(+7.63%)
Jan 08, 2008 9.371 9.546 9.063 9.094 315,058 -0.11(-1.18%)
Jan 07, 2008 9.232 9.389 9.045 9.202 316,074 -0.01(-0.07%)
Jan 04, 2008 9.407 9.407 9.045 9.208 464,328 -0.25(-2.61%)
Jan 03, 2008 9.751 9.751 9.371 9.455 622,033 -0.13(-1.38%)
Jan 02, 2008 9.678 9.890 9.510 9.588 352,043 -0.16(-1.61%)
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.