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 30, 2016 16.92 16.92 16.92 0 +0.09(+0.52%)
Dec 29, 2016 16.51 16.95 16.51 16.83 576,027 +0.15(+0.91%)
Dec 28, 2016 16.29 16.70 16.27 16.68 386,918 +0.45(+2.80%)
Dec 27, 2016 16.16 16.35 16.01 16.22 707,369 +0.00(+0.00%)
Dec 23, 2016 16.22 16.22 16.22 0 +0.05(+0.30%)
Dec 22, 2016 16.14 16.21 15.90 16.17 420,415 -0.20(-1.22%)
Dec 21, 2016 16.30 16.39 16.03 16.37 682,436 +0.63(+4.00%)
Dec 20, 2016 15.88 15.94 15.66 15.74 482,571 -0.13(-0.80%)
Dec 19, 2016 15.77 15.88 15.51 15.87 924,498 +0.10(+0.66%)
Dec 16, 2016 15.80 15.94 15.61 15.77 592,022 -0.14(-0.85%)
Dec 15, 2016 15.94 15.97 15.63 15.90 809,499 +0.27(+1.73%)
Dec 14, 2016 15.74 15.93 15.59 15.63 918,683 -0.18(-1.16%)
Dec 13, 2016 15.68 15.86 15.57 15.82 535,260 +0.22(+1.43%)
Dec 12, 2016 15.25 15.75 15.25 15.59 678,184 +0.34(+2.25%)
Dec 09, 2016 15.08 15.54 15.06 15.25 1,064,829 -0.37(-2.35%)
Dec 08, 2016 15.37 15.66 15.19 15.62 623,474 +0.08(+0.51%)
Dec 07, 2016 15.47 15.56 15.35 15.54 685,536 +0.16(+1.04%)
Dec 06, 2016 15.15 15.57 15.13 15.38 638,557 +0.36(+2.39%)
Dec 05, 2016 14.84 15.31 14.82 15.02 1,299,173 +0.93(+6.56%)
Dec 02, 2016 13.46 14.31 13.39 14.09 2,415,727 +1.64(+13.20%)
Dec 01, 2016 12.50 12.63 12.17 12.45 1,275,760 -0.56(-4.29%)
Nov 30, 2016 13.24 13.34 12.91 13.01 626,800 -0.01(-0.06%)
Nov 29, 2016 12.94 13.25 12.89 13.02 367,920 +0.03(+0.25%)
Nov 28, 2016 12.53 13.09 12.47 12.98 742,607 +0.75(+6.13%)
Nov 25, 2016 12.49 12.55 12.23 12.23 598,168 -0.45(-3.58%)
Nov 23, 2016 12.69 12.69 12.69 0 -0.68(-5.07%)
Nov 22, 2016 13.65 13.72 13.16 13.37 654,217 +0.16(+1.21%)
Nov 21, 2016 12.69 13.23 12.67 13.21 545,273 +0.61(+4.88%)
Nov 18, 2016 12.71 12.93 12.55 12.59 692,459 -0.22(-1.68%)
Nov 17, 2016 12.77 13.00 12.72 12.81 300,973 -0.02(-0.19%)
Nov 16, 2016 12.73 13.06 12.59 12.83 999,568 -0.48(-3.59%)
Nov 15, 2016 13.05 13.39 13.05 13.31 474,587 +0.35(+2.71%)
Nov 14, 2016 12.68 12.98 12.23 12.96 784,428 -0.34(-2.58%)
Nov 11, 2016 13.51 13.55 12.94 13.30 1,215,880 -0.18(-1.36%)
Nov 10, 2016 13.20 13.52 13.07 13.49 1,006,727 -0.06(-0.47%)
Nov 09, 2016 13.42 13.86 13.35 13.55 638,628 -0.39(-2.80%)
Nov 08, 2016 13.85 14.16 13.78 13.94 460,391 +0.27(+1.98%)
Nov 07, 2016 13.36 13.68 13.26 13.67 419,541 +0.72(+5.54%)
Nov 04, 2016 12.87 13.24 12.77 12.95 760,861 -0.21(-1.58%)
Nov 03, 2016 13.60 13.75 13.14 13.16 838,212 -0.73(-5.23%)
Nov 02, 2016 14.04 14.13 13.78 13.89 289,232 -0.23(-1.64%)
Nov 01, 2016 14.25 14.50 13.97 14.12 628,550 -0.04(-0.28%)
Oct 31, 2016 14.08 14.23 13.97 14.16 610,748 +0.41(+3.02%)
Oct 28, 2016 13.90 14.02 13.59 13.74 535,685 -0.21(-1.49%)
Oct 27, 2016 14.12 14.20 13.93 13.95 452,509 +0.02(+0.11%)
Oct 26, 2016 13.92 14.15 13.70 13.93 734,741 -0.44(-3.05%)
Oct 25, 2016 14.56 14.64 14.33 14.37 720,028 -0.19(-1.31%)
Oct 24, 2016 14.57 14.68 14.36 14.56 650,771 +0.23(+1.61%)
Oct 21, 2016 14.17 14.38 14.05 14.33 593,835 +0.02(+0.17%)
Oct 20, 2016 14.05 14.44 13.93 14.31 623,099 +0.33(+2.34%)
Oct 19, 2016 13.94 14.23 13.72 13.98 838,297 +0.14(+1.04%)
Oct 18, 2016 13.91 13.92 13.63 13.84 519,211 +0.06(+0.46%)
Oct 17, 2016 13.49 13.88 13.49 13.77 948,759 +0.26(+1.89%)
Oct 14, 2016 13.46 13.80 13.46 13.52 1,084,249 +0.37(+2.79%)
Oct 13, 2016 13.07 13.31 12.80 13.15 509,339 -0.03(-0.24%)
Oct 12, 2016 13.11 13.28 13.01 13.18 620,353 +0.14(+1.10%)
Oct 11, 2016 12.43 13.10 12.42 13.04 1,338,940 +0.62(+5.01%)
Oct 10, 2016 12.23 12.43 12.22 12.42 611,825 +0.32(+2.64%)
Oct 07, 2016 12.20 12.20 11.91 12.10 241,387 +0.02(+0.20%)
Oct 06, 2016 11.97 12.16 11.87 12.08 702,948 +0.17(+1.43%)
Oct 05, 2016 11.75 12.08 11.75 11.90 556,673 +0.35(+3.02%)
Oct 04, 2016 12.00 12.03 11.44 11.56 752,213 -0.59(-4.87%)
Oct 03, 2016 11.95 12.25 11.75 12.15 657,855 +0.49(+4.16%)
Sep 30, 2016 11.53 11.88 11.50 11.66 470,701 -0.27(-2.29%)
Sep 29, 2016 12.22 12.32 11.84 11.94 964,805 +0.03(+0.25%)
Sep 28, 2016 11.50 11.95 11.50 11.90 922,631 +1.12(+10.41%)
Sep 27, 2016 10.67 10.82 10.50 10.78 236,842 +0.14(+1.35%)
Sep 26, 2016 10.71 10.76 10.56 10.64 408,759 -0.10(-0.92%)
Sep 23, 2016 10.63 10.81 10.63 10.74 340,820 +0.13(+1.22%)
Sep 22, 2016 10.94 11.02 10.57 10.61 366,671 -0.20(-1.83%)
Sep 21, 2016 10.64 10.90 10.63 10.81 591,119 +0.20(+1.93%)
Sep 20, 2016 10.91 10.93 10.60 10.60 475,090 -0.16(-1.48%)
Sep 19, 2016 10.88 10.99 10.73 10.76 258,153 +0.03(+0.28%)
Sep 16, 2016 10.50 10.77 10.43 10.73 318,930 +0.11(+1.00%)
Sep 15, 2016 10.44 10.64 10.34 10.62 264,864 +0.24(+2.34%)
Sep 14, 2016 10.39 10.48 10.34 10.38 340,725 -0.09(-0.87%)
Sep 13, 2016 10.74 10.84 10.26 10.47 431,481 -0.53(-4.82%)
Sep 12, 2016 10.65 11.06 10.63 11.00 372,066 +0.27(+2.47%)
Sep 09, 2016 10.99 10.99 10.68 10.74 716,600 -0.52(-4.65%)
Sep 08, 2016 11.42 11.49 11.23 11.26 521,519 -0.16(-1.39%)
Sep 07, 2016 11.40 11.42 11.28 11.42 342,215 +0.04(+0.33%)
Sep 06, 2016 11.51 11.53 11.16 11.38 798,042 -0.05(-0.46%)
Sep 02, 2016 11.56 11.43 11.43 11.43 995,042 -0.01(-0.07%)
Sep 01, 2016 11.31 11.47 11.15 11.44 1,273,739 +0.20(+1.82%)
Aug 31, 2016 11.20 11.28 11.10 11.24 1,181,996 +0.43(+4.00%)
Aug 30, 2016 10.47 10.98 10.46 10.81 809,926 +0.48(+4.63%)
Aug 29, 2016 9.986 10.44 9.979 10.33 576,085 +0.33(+3.26%)
Aug 26, 2016 10.16 10.37 9.948 10.00 618,409 -0.21(-2.08%)
Aug 25, 2016 10.50 10.55 10.17 10.21 419,140 -0.25(-2.39%)
Aug 24, 2016 10.44 10.59 10.12 10.46 518,980 -0.05(-0.50%)
Aug 23, 2016 10.38 10.80 10.35 10.52 890,233 +0.34(+3.35%)
Aug 22, 2016 10.30 10.34 10.04 10.18 559,635 -0.17(-1.68%)
Aug 19, 2016 10.05 10.43 9.903 10.35 519,330 +0.25(+2.48%)
Aug 18, 2016 10.16 10.16 9.918 10.10 535,231 -0.14(-1.33%)
Aug 17, 2016 10.18 10.31 10.08 10.24 718,705 +0.01(+0.07%)
Aug 16, 2016 10.49 10.51 10.13 10.23 633,569 -0.26(-2.46%)
Aug 15, 2016 10.18 10.55 10.18 10.49 581,692 +0.74(+7.63%)
Aug 12, 2016 9.948 9.986 9.562 9.744 584,182 -0.44(-4.32%)
Aug 11, 2016 9.979 10.20 9.888 10.18 465,214 +0.22(+2.21%)
Aug 10, 2016 10.09 10.19 9.888 9.964 410,357 +0.02(+0.23%)
Aug 09, 2016 10.04 10.06 9.873 9.941 467,279 -0.03(-0.30%)
Aug 08, 2016 10.02 10.25 9.838 9.971 513,017 +0.01(+0.08%)
Aug 05, 2016 9.668 10.08 9.660 9.964 937,721 +0.33(+3.38%)
Aug 04, 2016 8.599 9.675 8.568 9.637 1,200,312 +1.05(+12.28%)
Aug 03, 2016 8.432 8.606 8.379 8.584 630,217 +0.01(+0.09%)
Aug 02, 2016 8.910 9.016 8.417 8.576 713,862 -0.29(-3.25%)
Aug 01, 2016 8.674 8.978 8.644 8.864 533,598 +0.14(+1.65%)
Jul 29, 2016 8.674 8.826 8.530 8.720 809,572 +0.08(+0.88%)
Jul 28, 2016 8.796 8.834 8.606 8.644 449,314 -0.18(-2.06%)
Jul 27, 2016 8.879 8.932 8.758 8.826 268,065 -0.08(-0.85%)
Jul 26, 2016 8.834 8.963 8.819 8.902 332,745 +0.08(+0.86%)
Jul 25, 2016 8.963 8.970 8.697 8.826 420,700 -0.16(-1.77%)
Jul 22, 2016 8.743 9.008 8.652 8.985 748,162 +0.36(+4.13%)
Jul 21, 2016 8.781 8.932 8.553 8.629 734,757 -0.22(-2.49%)
Jul 20, 2016 8.720 8.894 8.462 8.849 519,985 +0.05(+0.60%)
Jul 19, 2016 8.697 9.031 8.690 8.796 623,576 +0.04(+0.43%)
Jul 18, 2016 8.500 8.758 8.455 8.758 448,102 +0.27(+3.22%)
Jul 15, 2016 8.568 8.584 8.356 8.485 420,873 -0.05(-0.53%)
Jul 14, 2016 8.735 8.781 8.508 8.530 522,412 -0.05(-0.53%)
Jul 13, 2016 8.637 8.743 8.553 8.576 598,934 +0.05(+0.53%)
Jul 12, 2016 8.447 8.674 8.439 8.530 1,159,782 +0.05(+0.63%)
Jul 11, 2016 8.492 8.523 8.341 8.477 619,468 +0.01(+0.09%)
Jul 08, 2016 8.584 8.364 8.386 8.470 614,524 +0.11(+1.27%)
Jul 07, 2016 8.561 8.637 8.356 8.364 506,210 -0.12(-1.43%)
Jul 06, 2016 8.568 8.568 8.273 8.485 772,958 -0.19(-2.19%)
Jul 05, 2016 9.008 9.008 8.546 8.674 397,717 -0.41(-4.51%)
Jul 01, 2016 9.152 9.084 9.084 9.084 591,354 +0.10(+1.10%)
Jun 30, 2016 8.963 9.054 8.781 8.985 584,710 +0.02(+0.17%)
Jun 29, 2016 9.046 9.099 8.925 8.970 434,479 +0.08(+0.85%)
Jun 28, 2016 8.674 8.932 8.621 8.894 548,952 +0.49(+5.77%)
Jun 27, 2016 8.553 8.561 8.303 8.409 730,230 -0.23(-2.63%)
Jun 24, 2016 8.644 8.894 8.576 8.637 760,403 -0.48(-5.24%)
Jun 23, 2016 8.902 9.122 8.803 9.114 780,804 +0.32(+3.62%)
Jun 22, 2016 8.803 8.849 8.690 8.796 597,837 +0.01(+0.09%)
Jun 21, 2016 8.947 8.947 8.637 8.788 370,701 -0.04(-0.43%)
Jun 20, 2016 8.773 8.864 8.712 8.826 413,789 +0.24(+2.83%)
Jun 17, 2016 8.568 8.652 8.470 8.584 370,823 +0.14(+1.71%)
Jun 16, 2016 8.273 8.455 8.220 8.439 445,182 +0.11(+1.27%)
Jun 15, 2016 8.386 8.451 8.246 8.333 710,187 -0.02(-0.18%)
Jun 14, 2016 8.561 8.644 8.288 8.348 585,534 -0.22(-2.57%)
Jun 13, 2016 8.546 8.690 8.500 8.568 500,619 -0.12(-1.40%)
Jun 10, 2016 8.765 8.803 8.652 8.690 634,978 -0.24(-2.72%)
Jun 09, 2016 9.114 9.122 8.917 8.932 531,360 -0.19(-2.08%)
Jun 08, 2016 9.114 9.205 9.038 9.122 1,002,407 +0.08(+0.92%)
Jun 07, 2016 9.001 9.069 8.872 9.038 937,751 -0.17(-1.89%)
Jun 06, 2016 9.190 9.296 9.122 9.213 760,010 +0.05(+0.58%)
Jun 03, 2016 9.167 9.175 9.061 9.160 467,638 +0.05(+0.50%)
Jun 02, 2016 8.993 9.164 8.925 9.114 1,032,806 +0.14(+1.61%)
Jun 01, 2016 8.697 8.978 8.644 8.970 571,663 +0.17(+1.98%)
May 31, 2016 8.834 8.864 8.743 8.796 610,862 -0.03(-0.34%)
May 27, 2016 8.796 8.826 8.826 8.826 931,475 -0.20(-2.18%)
May 26, 2016 8.985 9.129 8.970 9.023 429,445 +0.16(+1.80%)
May 25, 2016 8.932 8.947 8.765 8.864 787,800 +0.08(+0.95%)
May 24, 2016 8.765 8.985 8.720 8.781 985,293 +0.39(+4.70%)
May 23, 2016 8.273 8.561 8.249 8.386 915,850 -0.35(-3.99%)
May 20, 2016 8.637 8.765 8.621 8.735 761,210 +0.22(+2.58%)
May 19, 2016 8.333 8.523 8.204 8.515 683,432 +0.14(+1.63%)
May 18, 2016 8.409 8.599 8.338 8.379 856,712 -0.12(-1.43%)
May 17, 2016 8.652 8.705 8.432 8.500 919,856 -0.22(-2.52%)
May 16, 2016 8.841 8.910 8.682 8.720 653,983 -0.08(-0.95%)
May 13, 2016 9.137 9.137 8.781 8.803 1,171,852 -0.39(-4.29%)
May 12, 2016 9.137 9.296 9.023 9.198 923,686 +0.09(+1.00%)
May 11, 2016 9.387 9.539 9.069 9.107 1,048,916 -0.19(-2.04%)
May 10, 2016 9.463 9.463 9.152 9.296 529,181 +0.01(+0.08%)
May 09, 2016 9.865 9.865 8.993 9.289 827,007 -0.74(-7.34%)
May 06, 2016 10.11 10.15 9.964 10.02 405,578 -0.22(-2.15%)
May 05, 2016 10.65 10.70 10.18 10.24 340,183 -0.19(-1.82%)
May 04, 2016 10.24 10.50 10.21 10.43 716,212 +0.33(+3.30%)
May 03, 2016 10.16 10.18 9.782 10.10 700,302 -0.52(-4.86%)
May 02, 2016 10.68 10.72 10.50 10.62 348,961 -0.19(-1.75%)
Apr 29, 2016 11.01 11.06 10.74 10.81 350,601 -0.05(-0.49%)
Apr 28, 2016 10.87 10.94 10.82 10.86 402,198 +0.02(+0.14%)
Apr 27, 2016 10.81 10.87 10.73 10.84 654,350 +0.10(+0.92%)
Apr 26, 2016 10.59 10.77 10.56 10.74 532,550 +0.23(+2.16%)
Apr 25, 2016 10.72 10.75 10.48 10.52 425,074 -0.19(-1.77%)
Apr 22, 2016 10.52 10.73 10.50 10.71 496,557 +0.07(+0.64%)
Apr 21, 2016 10.79 10.81 10.63 10.64 315,640 -0.11(-0.99%)
Apr 20, 2016 10.81 10.87 10.57 10.74 442,919 -0.23(-2.07%)
Apr 19, 2016 10.88 10.98 10.83 10.97 388,628 +0.30(+2.77%)
Apr 18, 2016 10.43 10.79 10.40 10.68 607,197 +0.08(+0.72%)
Apr 15, 2016 10.52 10.65 10.37 10.60 455,110 +0.01(+0.07%)
Apr 14, 2016 10.68 10.78 10.44 10.59 730,146 -0.01(-0.07%)
Apr 13, 2016 10.40 10.62 10.30 10.60 726,188 +0.39(+3.86%)
Apr 12, 2016 10.16 10.26 9.964 10.21 788,301 +0.09(+0.90%)
Apr 11, 2016 9.964 10.15 9.964 10.12 817,680 +0.36(+3.73%)
Apr 08, 2016 9.804 9.819 9.569 9.751 969,250 +0.33(+3.46%)
Apr 07, 2016 9.274 9.493 9.205 9.425 1,160,299 +0.41(+4.50%)
Apr 06, 2016 8.797 9.034 8.718 9.019 932,567 +0.06(+0.64%)
Apr 05, 2016 8.711 9.019 8.675 8.962 1,043,253 +0.18(+2.04%)
Apr 04, 2016 9.593 9.607 8.769 8.783 1,090,121 -0.95(-9.73%)
Apr 01, 2016 9.443 9.873 9.371 9.729 1,004,866 +0.47(+5.11%)
Mar 31, 2016 9.407 9.486 9.220 9.256 661,400 -0.09(-0.92%)
Mar 30, 2016 9.471 9.622 9.256 9.342 611,991 +0.10(+1.09%)
Mar 29, 2016 9.019 9.360 8.933 9.242 805,071 +0.02(+0.23%)
Mar 28, 2016 9.184 9.256 9.142 9.220 594,983 +0.17(+1.90%)
Mar 24, 2016 9.177 9.048 9.048 9.048 900,734 -0.47(-4.97%)
Mar 23, 2016 10.55 10.55 9.514 9.521 2,008,698 -1.56(-14.05%)
Mar 22, 2016 10.86 11.17 10.83 11.08 793,756 +0.11(+0.98%)
Mar 21, 2016 10.62 11.14 10.54 10.97 803,236 +0.19(+1.80%)
Mar 18, 2016 10.74 10.83 10.46 10.78 789,516 +0.20(+1.90%)
Mar 17, 2016 10.05 10.82 9.966 10.58 1,121,126 +0.77(+7.90%)
Mar 16, 2016 9.600 9.808 9.385 9.801 596,205 +0.04(+0.44%)
Mar 15, 2016 9.959 10.11 9.658 9.758 854,104 -0.27(-2.72%)
Mar 14, 2016 9.593 10.36 9.572 10.03 1,027,799 +0.44(+4.64%)
Mar 11, 2016 9.478 9.629 9.443 9.586 750,175 -0.04(-0.37%)
Mar 10, 2016 9.328 9.708 9.306 9.622 812,927 +0.14(+1.51%)
Mar 09, 2016 9.235 9.478 9.120 9.478 1,553,624 +0.19(+2.08%)
Mar 08, 2016 9.428 9.500 9.262 9.285 629,198 -0.36(-3.72%)
Mar 07, 2016 9.643 9.708 9.536 9.643 458,444 +0.12(+1.28%)
Mar 04, 2016 9.586 9.758 9.407 9.521 704,090 -0.01(-0.15%)
Mar 03, 2016 9.392 9.618 9.371 9.536 618,856 +0.18(+1.92%)
Mar 02, 2016 9.184 9.371 9.184 9.356 583,266 +0.09(+0.93%)
Mar 01, 2016 8.933 9.292 8.855 9.270 948,440 +0.22(+2.38%)
Feb 29, 2016 9.063 9.163 9.005 9.055 628,078 +0.13(+1.45%)
Feb 26, 2016 9.192 9.227 8.855 8.926 425,685 -0.18(-1.97%)
Feb 25, 2016 9.213 9.263 9.059 9.106 433,550 +0.04(+0.40%)
Feb 24, 2016 8.862 9.097 8.754 9.070 592,575 +0.04(+0.48%)
Feb 23, 2016 9.263 9.313 9.027 9.027 542,490 -0.34(-3.60%)
Feb 22, 2016 9.378 9.443 9.296 9.364 629,311 +0.39(+4.31%)
Feb 19, 2016 8.912 9.027 8.794 8.976 615,666 -0.18(-1.96%)
Feb 18, 2016 9.156 9.192 8.948 9.156 609,812 +0.42(+4.84%)
Feb 17, 2016 8.525 8.740 8.453 8.733 1,352,447 +0.26(+3.05%)
Feb 16, 2016 8.331 8.496 8.252 8.475 893,135 +0.16(+1.98%)
Feb 12, 2016 8.288 8.310 8.310 8.310 855,125 +0.14(+1.76%)
Feb 11, 2016 8.295 8.424 8.152 8.166 516,585 -0.26(-3.06%)
Feb 10, 2016 8.568 8.812 8.396 8.424 672,738 +0.04(+0.51%)
Feb 09, 2016 8.295 8.539 8.259 8.381 361,932 -0.09(-1.02%)
Feb 08, 2016 8.625 8.625 8.331 8.467 538,185 -0.24(-2.72%)
Feb 05, 2016 8.905 8.991 8.675 8.704 566,292 -0.28(-3.11%)
Feb 04, 2016 8.912 9.012 8.833 8.984 1,468,387 +0.20(+2.29%)
Feb 03, 2016 8.295 8.783 8.188 8.783 952,715 +0.60(+7.36%)
Feb 02, 2016 8.259 8.295 8.023 8.181 1,061,842 -0.35(-4.12%)
Feb 01, 2016 8.546 8.604 8.367 8.532 702,746 -0.06(-0.75%)
Jan 29, 2016 8.367 8.614 8.346 8.596 827,763 +0.39(+4.72%)
Jan 28, 2016 8.224 8.252 8.009 8.209 1,281,091 -0.01(-0.09%)
Jan 27, 2016 8.346 8.424 8.184 8.216 598,964 -0.09(-1.12%)
Jan 26, 2016 8.159 8.324 8.080 8.310 842,507 +0.04(+0.52%)
Jan 25, 2016 8.381 8.432 8.252 8.267 1,002,523 -0.22(-2.54%)
Jan 22, 2016 8.310 8.525 8.260 8.482 1,170,093 +0.06(+0.68%)
Jan 21, 2016 8.503 8.654 8.417 8.424 817,970 -0.27(-3.05%)
Jan 20, 2016 8.690 8.783 8.489 8.690 1,045,935 +0.03(+0.33%)
Jan 19, 2016 8.654 8.790 8.532 8.661 541,797 -0.11(-1.31%)
Jan 15, 2016 8.776 8.776 8.776 8.776 922,771 -0.18(-2.00%)
Jan 14, 2016 9.335 9.335 8.916 8.955 1,613,876 -0.22(-2.35%)
Jan 13, 2016 9.328 9.392 9.138 9.170 1,425,069 -0.31(-3.25%)
Jan 12, 2016 9.722 9.794 9.371 9.478 1,383,290 -0.37(-3.78%)
Jan 11, 2016 9.751 9.894 9.654 9.851 889,806 +0.20(+2.08%)
Jan 08, 2016 9.579 9.779 9.564 9.650 930,863 -0.01(-0.15%)
Jan 07, 2016 9.572 9.787 9.550 9.665 2,126,922 -0.16(-1.61%)
Jan 06, 2016 9.170 9.966 9.098 9.822 1,555,737 +0.62(+6.70%)
Jan 05, 2016 9.629 9.643 9.184 9.206 1,344,813 -0.29(-3.09%)
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.