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 (%)
May 29, 2009 4.503 4.527 4.341 4.383 409,830 -0.02(-0.55%)
May 28, 2009 4.557 4.593 4.329 4.407 360,622 -0.14(-3.04%)
May 27, 2009 4.647 4.701 4.461 4.545 212,644 +0.02(+0.40%)
May 26, 2009 4.257 4.533 4.257 4.527 683,049 +0.15(+3.43%)
May 22, 2009 4.425 4.481 4.359 4.377 210,892 +0.05(+1.11%)
May 21, 2009 4.425 4.497 4.269 4.329 381,740 -0.23(-5.14%)
May 20, 2009 4.840 4.870 4.479 4.563 410,636 -0.17(-3.68%)
May 19, 2009 4.900 4.978 4.713 4.738 355,541 -0.14(-2.84%)
May 18, 2009 4.822 4.918 4.689 4.876 331,037 +0.25(+5.32%)
May 15, 2009 4.455 4.701 4.407 4.629 484,429 +0.16(+3.63%)
May 14, 2009 4.299 4.497 4.221 4.467 364,785 +0.14(+3.34%)
May 13, 2009 4.479 4.479 4.299 4.323 260,802 -0.26(-5.77%)
May 12, 2009 4.491 4.659 4.329 4.587 394,542 +0.17(+3.95%)
May 11, 2009 4.443 4.509 4.329 4.413 149,235 -0.13(-2.91%)
May 08, 2009 4.359 4.545 4.263 4.545 383,855 +0.33(+7.85%)
May 07, 2009 4.449 4.593 4.028 4.214 1,508,346 -0.13(-3.04%)
May 06, 2009 3.932 4.359 3.920 4.347 491,773 +0.45(+11.57%)
May 05, 2009 3.848 3.908 3.758 3.896 347,798 +0.16(+4.35%)
May 04, 2009 3.547 3.752 3.547 3.734 446,700 +0.23(+6.52%)
May 01, 2009 3.541 3.541 3.337 3.505 422,684 +0.10(+2.82%)
Apr 30, 2009 3.307 3.457 3.247 3.409 238,479 +0.16(+5.00%)
Apr 29, 2009 3.319 3.361 3.222 3.247 316,910 +0.01(+0.37%)
Apr 28, 2009 3.132 3.337 3.126 3.235 202,654 +0.04(+1.32%)
Apr 27, 2009 3.253 3.373 3.186 3.192 189,537 -0.16(-4.67%)
Apr 24, 2009 3.277 3.349 3.241 3.349 118,911 +0.10(+3.15%)
Apr 23, 2009 3.162 3.265 3.126 3.247 421,326 +0.16(+5.26%)
Apr 22, 2009 3.072 3.120 3.033 3.084 305,824 -0.01(-0.39%)
Apr 21, 2009 2.982 3.168 2.970 3.096 265,248 +0.13(+4.25%)
Apr 20, 2009 3.036 3.066 2.958 2.970 579,933 -0.17(-5.36%)
Apr 17, 2009 3.186 3.186 3.126 3.138 550,143 -0.08(-2.61%)
Apr 16, 2009 3.319 3.325 3.162 3.222 243,239 -0.02(-0.56%)
Apr 15, 2009 3.192 3.247 3.132 3.241 317,534 +0.02(+0.56%)
Apr 14, 2009 3.361 3.397 3.210 3.222 406,387 -0.13(-3.94%)
Apr 13, 2009 3.265 3.420 3.228 3.355 261,838 +0.07(+2.01%)
Apr 09, 2009 3.150 3.325 3.138 3.289 97,659 +0.20(+6.42%)
Apr 08, 2009 2.952 3.090 2.952 3.090 183,759 +0.23(+7.98%)
Apr 07, 2009 2.910 2.958 2.844 2.862 328,653 -0.11(-3.64%)
Apr 06, 2009 2.988 2.988 2.838 2.970 88,587 +0.01(+0.41%)
Apr 03, 2009 2.838 3.036 2.796 2.958 396,741 +0.14(+4.90%)
Apr 02, 2009 2.693 2.820 2.693 2.820 436,033 +0.20(+7.82%)
Apr 01, 2009 2.459 2.615 2.441 2.615 233,693 +0.14(+5.84%)
Mar 31, 2009 2.657 2.657 2.471 2.471 636,238 -0.13(-5.08%)
Mar 30, 2009 2.621 2.862 2.579 2.603 276,770 -0.08(-3.13%)
Mar 26, 2009 2.699 2.754 2.645 2.687 189,695 +0.02(+0.90%)
Mar 25, 2009 2.705 2.808 2.627 2.663 312,283 +0.02(+0.68%)
Mar 24, 2009 2.736 2.784 2.579 2.645 166,091 -0.12(-4.35%)
Mar 23, 2009 2.615 2.766 2.609 2.766 308,349 +0.14(+5.26%)
Mar 20, 2009 2.555 2.633 2.513 2.627 178,049 +0.03(+1.16%)
Mar 19, 2009 2.645 2.645 2.531 2.597 147,905 +0.06(+2.37%)
Mar 18, 2009 2.441 2.537 2.399 2.537 242,697 +0.07(+2.93%)
Mar 17, 2009 2.531 2.633 2.411 2.465 197,611 -0.09(-3.53%)
Mar 16, 2009 2.561 2.639 2.501 2.555 439,172 +0.06(+2.41%)
Mar 13, 2009 2.549 2.645 2.345 2.495 0 -0.09(-3.49%)
Mar 12, 2009 2.477 2.603 2.345 2.585 315,635 +0.05(+1.90%)
Mar 11, 2009 2.477 2.603 2.429 2.537 415,044 +0.04(+1.44%)
Mar 10, 2009 2.345 2.507 2.291 2.501 414,603 +0.22(+9.76%)
Mar 09, 2009 2.230 2.291 2.194 2.279 260,245 +0.03(+1.34%)
Mar 06, 2009 2.345 2.411 2.188 2.249 0 -0.08(-3.36%)
Mar 05, 2009 2.273 2.363 2.255 2.327 229,831 -0.01(-0.51%)
Mar 04, 2009 2.429 2.525 2.261 2.339 288,691 -0.06(-2.51%)
Mar 02, 2009 2.627 2.627 2.399 2.399 222,276 -0.23(-8.70%)
Feb 27, 2009 2.663 2.772 2.627 2.627 0 -0.10(-3.53%)
Feb 26, 2009 2.802 2.868 2.711 2.723 285,299 -0.04(-1.31%)
Feb 25, 2009 2.844 2.844 2.591 2.760 297,865 +0.02(+0.66%)
Feb 24, 2009 2.591 2.784 2.585 2.742 294,873 +0.16(+6.05%)
Feb 23, 2009 2.772 2.880 2.585 2.585 209,570 -0.18(-6.52%)
Feb 20, 2009 2.808 2.826 2.766 2.766 118,825 -0.10(-3.56%)
Feb 19, 2009 2.874 2.916 2.802 2.868 158,072 -0.02(-0.83%)
Feb 18, 2009 2.886 2.928 2.796 2.892 110,522 -0.06(-2.04%)
Feb 17, 2009 2.952 2.976 2.892 2.952 415,804 -0.10(-3.35%)
Feb 13, 2009 2.988 3.096 2.970 3.054 112,376 +0.06(+2.01%)
Feb 12, 2009 3.018 3.150 2.916 2.994 175,935 -0.08(-2.73%)
Feb 11, 2009 3.120 3.144 2.970 3.078 157,587 -0.01(-0.39%)
Feb 10, 2009 3.198 3.259 3.012 3.090 305,428 -0.11(-3.56%)
Feb 09, 2009 3.247 3.295 3.180 3.204 180,091 -0.08(-2.38%)
Feb 06, 2009 3.096 3.289 3.078 3.283 281,272 +0.13(+4.00%)
Feb 05, 2009 3.030 3.174 3.000 3.156 338,302 +0.13(+4.17%)
Feb 04, 2009 3.042 3.132 2.988 3.030 176,021 -0.02(-0.79%)
Feb 03, 2009 2.988 3.090 2.958 3.054 179,817 +0.10(+3.25%)
Feb 02, 2009 2.934 3.036 2.922 2.958 175,046 -0.01(-0.41%)
Jan 30, 2009 3.114 3.144 2.964 2.970 0 -0.13(-4.26%)
Jan 29, 2009 3.120 3.277 3.078 3.102 157,297 -0.11(-3.55%)
Jan 28, 2009 3.241 3.289 3.138 3.216 183,967 +0.05(+1.71%)
Jan 27, 2009 3.132 3.186 3.108 3.162 98,468 +0.04(+1.15%)
Jan 26, 2009 3.132 3.186 3.108 3.126 114,578 +0.01(+0.39%)
Jan 23, 2009 2.880 3.114 2.880 3.114 152,084 +0.07(+2.17%)
Jan 22, 2009 3.108 3.114 2.969 3.048 250,998 -0.24(-7.31%)
Jan 21, 2009 3.048 3.301 3.018 3.289 325,029 +0.36(+12.32%)
Jan 20, 2009 3.012 3.084 2.928 2.928 231,559 -0.11(-3.75%)
Jan 16, 2009 3.078 3.102 2.970 3.042 140,840 -0.07(-2.32%)
Jan 15, 2009 2.940 3.156 2.784 3.114 249,714 +0.16(+5.50%)
Jan 14, 2009 3.012 3.030 2.856 2.952 198,344 -0.16(-5.21%)
Jan 13, 2009 2.982 3.120 2.940 3.114 192,659 +0.16(+5.28%)
Jan 12, 2009 3.006 3.030 2.862 2.958 168,521 -0.16(-5.02%)
Jan 09, 2009 3.198 3.198 3.078 3.114 206,769 -0.07(-2.08%)
Jan 08, 2009 3.222 3.295 3.126 3.180 299,055 -0.14(-4.17%)
Jan 07, 2009 3.337 3.385 3.204 3.319 329,538 -0.11(-3.16%)
Jan 06, 2009 3.409 3.475 3.283 3.427 315,959 +0.23(+7.34%)
Jan 05, 2009 2.976 3.289 2.976 3.192 374,531 +0.22(+7.49%)
Jan 02, 2009 2.886 3.030 2.802 2.970 0 +0.07(+2.28%)
Jan 01, 2009 2.597 2.970 2.597 2.904 0 +0.00(+0.00%)
Dec 31, 2008 2.597 2.970 2.597 2.904 72,495 +0.02(+0.84%)
Dec 30, 2008 2.802 2.880 2.784 2.880 135,538 +0.11(+4.13%)
Dec 29, 2008 2.790 2.790 2.711 2.766 222,466 -0.08(-2.95%)
Dec 26, 2008 2.856 2.856 2.808 2.850 64,506 +0.01(+0.21%)
Dec 24, 2008 2.850 2.922 2.832 2.844 115,290 +0.01(+0.42%)
Dec 23, 2008 2.856 2.868 2.790 2.832 388,925 +0.01(+0.43%)
Dec 22, 2008 2.946 2.952 2.790 2.820 274,642 -0.14(-4.67%)
Dec 19, 2008 2.988 3.000 2.901 2.958 405,768 +0.08(+2.71%)
Dec 18, 2008 2.946 3.096 2.832 2.880 218,031 +0.03(+1.05%)
Dec 17, 2008 2.910 2.952 2.820 2.850 255,907 -0.20(-6.69%)
Dec 16, 2008 2.898 3.054 2.880 3.054 212,842 +0.13(+4.53%)
Dec 15, 2008 2.856 2.946 2.790 2.922 163,886 +0.07(+2.32%)
Dec 12, 2008 2.790 2.886 2.766 2.856 194,630 +0.05(+1.93%)
Dec 11, 2008 2.886 3.018 2.723 2.802 311,589 -0.10(-3.32%)
Dec 10, 2008 2.844 2.964 2.838 2.898 244,337 +0.11(+3.88%)
Dec 09, 2008 2.826 2.892 2.766 2.790 202,771 -0.02(-0.85%)
Dec 08, 2008 2.898 2.970 2.675 2.814 429,285 -0.01(-0.43%)
Dec 05, 2008 2.663 2.856 2.549 2.826 499,742 +0.02(+0.86%)
Dec 04, 2008 2.928 2.928 2.711 2.802 308,644 -0.16(-5.28%)
Dec 03, 2008 2.850 3.042 2.814 2.958 453,423 -0.19(-6.11%)
Dec 02, 2008 3.120 3.186 2.994 3.150 238,696 +0.14(+4.59%)
Dec 01, 2008 3.036 3.186 2.988 3.012 327,768 -0.32(-9.57%)
Nov 28, 2008 3.355 3.427 3.277 3.331 286,114 -0.12(-3.48%)
Nov 26, 2008 3.180 3.607 3.132 3.451 617,467 +0.18(+5.51%)
Nov 25, 2008 3.319 3.397 3.102 3.271 195,864 -0.01(-0.18%)
Nov 24, 2008 3.415 3.481 3.253 3.277 267,650 -0.12(-3.54%)
Nov 21, 2008 3.295 3.397 3.162 3.397 410,914 +0.28(+9.07%)
Nov 20, 2008 3.649 3.649 3.060 3.114 521,243 -0.23(-6.83%)
Nov 19, 2008 3.481 3.607 3.331 3.343 248,517 -0.29(-8.10%)
Nov 18, 2008 3.595 3.728 3.505 3.637 184,474 +0.08(+2.37%)
Nov 17, 2008 3.487 3.782 3.487 3.553 185,184 +0.02(+0.51%)
Nov 14, 2008 3.631 3.758 3.535 3.535 234,977 -0.33(-8.55%)
Nov 13, 2008 3.637 3.896 3.367 3.866 539,214 +0.22(+5.93%)
Nov 12, 2008 3.685 3.776 3.493 3.649 350,705 -0.32(-8.03%)
Nov 11, 2008 3.908 4.112 3.800 3.968 258,758 -0.14(-3.37%)
Nov 10, 2008 4.497 4.611 3.992 4.106 450,421 -0.33(-7.45%)
Nov 07, 2008 4.359 4.509 4.317 4.437 189,447 +0.13(+3.07%)
Nov 06, 2008 4.509 4.557 4.172 4.305 462,508 -0.48(-10.05%)
Nov 05, 2008 5.014 5.074 4.707 4.786 461,133 -0.40(-7.66%)
Nov 04, 2008 5.116 5.351 5.074 5.182 314,798 -0.17(-3.25%)
Nov 03, 2008 5.146 5.537 5.146 5.357 259,488 +0.17(+3.24%)
Oct 31, 2008 5.050 5.423 5.038 5.188 208,679 +0.08(+1.53%)
Oct 30, 2008 4.888 5.279 4.888 5.110 310,344 +0.38(+8.14%)
Oct 29, 2008 4.605 5.110 4.605 4.726 303,597 -0.10(-2.12%)
Oct 28, 2008 4.353 4.828 4.251 4.828 446,033 +0.72(+17.40%)
Oct 27, 2008 4.028 4.233 3.938 4.112 284,936 -0.06(-1.44%)
Oct 24, 2008 4.076 4.377 3.998 4.172 235,297 -0.34(-7.59%)
Oct 23, 2008 3.247 4.623 3.247 4.515 532,035 +0.30(+7.13%)
Oct 22, 2008 4.569 4.569 4.010 4.214 440,614 -0.58(-12.16%)
Oct 21, 2008 4.972 5.026 4.726 4.798 279,765 -0.49(-9.22%)
Oct 20, 2008 4.990 5.369 4.894 5.285 254,850 +0.29(+5.90%)
Oct 17, 2008 4.942 5.218 4.858 4.990 182,450 +0.11(+2.22%)
Oct 16, 2008 4.677 5.038 4.455 4.882 445,323 +0.50(+11.39%)
Oct 15, 2008 4.786 4.870 4.251 4.383 569,834 -0.69(-13.63%)
Oct 14, 2008 5.405 5.405 4.804 5.074 547,860 +0.07(+1.32%)
Oct 13, 2008 4.377 5.008 4.281 5.008 352,455 +1.14(+29.55%)
Oct 10, 2008 3.607 4.064 3.216 3.866 467,645 -0.10(-2.58%)
Oct 09, 2008 4.467 4.647 3.896 3.968 422,369 -0.18(-4.35%)
Oct 08, 2008 3.992 4.449 3.854 4.148 624,310 -0.23(-5.22%)
Oct 07, 2008 5.170 5.297 4.335 4.377 596,457 -0.73(-14.25%)
Oct 06, 2008 5.225 5.333 4.581 5.104 705,257 -0.36(-6.60%)
Oct 03, 2008 6.174 6.229 5.441 5.465 436,818 -0.48(-8.09%)
Oct 02, 2008 6.162 6.162 5.802 5.946 739,061 -0.42(-6.61%)
Oct 01, 2008 6.397 6.481 6.186 6.367 282,082 -0.21(-3.20%)
Sep 30, 2008 6.223 6.601 6.150 6.577 393,760 +0.60(+9.95%)
Sep 29, 2008 6.313 6.313 5.766 5.982 296,934 -0.64(-9.63%)
Sep 26, 2008 6.655 6.655 6.451 6.619 0 -0.16(-2.39%)
Sep 25, 2008 6.746 6.818 6.649 6.782 212,253 +0.29(+4.44%)
Sep 24, 2008 6.655 6.758 6.457 6.493 295,229 -0.19(-2.79%)
Sep 23, 2008 6.986 7.070 6.553 6.679 490,696 -0.50(-6.95%)
Sep 22, 2008 7.215 7.401 6.992 7.178 1,057,932 -0.04(-0.50%)
Sep 19, 2008 6.505 7.269 6.505 7.215 0 +1.36(+23.20%)
Sep 18, 2008 6.012 6.156 5.513 5.856 821,656 -0.22(-3.56%)
Sep 17, 2008 6.776 6.866 6.018 6.072 629,189 -1.06(-14.91%)
Sep 16, 2008 6.770 7.329 6.691 7.136 983,531 +0.04(+0.59%)
Sep 15, 2008 6.872 7.221 6.866 7.094 726,671 -0.22(-2.96%)
Sep 12, 2008 7.202 7.365 7.010 7.311 254,762 +0.16(+2.18%)
Sep 11, 2008 6.872 7.233 6.818 7.154 333,745 +0.05(+0.68%)
Sep 10, 2008 7.184 7.269 6.866 7.106 1,100,671 +0.13(+1.90%)
Sep 09, 2008 7.263 7.443 6.884 6.974 501,463 -0.51(-6.75%)
Sep 08, 2008 7.978 8.080 7.365 7.479 488,491 -0.24(-3.12%)
Sep 05, 2008 7.521 7.756 7.461 7.720 0 -0.07(-0.85%)
Sep 04, 2008 7.972 8.044 7.647 7.786 441,376 -0.49(-5.89%)
Sep 03, 2008 8.489 8.645 7.996 8.273 568,275 -0.28(-3.23%)
Sep 02, 2008 8.669 8.742 8.459 8.549 303,002 -0.23(-2.67%)
Aug 29, 2008 8.808 8.934 8.627 8.784 227,595 -0.05(-0.54%)
Aug 28, 2008 8.862 8.880 8.736 8.832 277,267 -0.04(-0.41%)
Aug 27, 2008 8.874 8.964 8.730 8.868 237,048 +0.09(+1.03%)
Aug 26, 2008 8.675 8.796 8.567 8.778 213,639 +0.10(+1.11%)
Aug 25, 2008 8.922 8.970 8.645 8.681 358,764 -0.15(-1.70%)
Aug 22, 2008 9.018 9.096 8.760 8.832 296,598 -0.17(-1.87%)
Aug 21, 2008 9.054 9.090 8.880 9.000 382,568 -0.23(-2.54%)
Aug 20, 2008 9.481 9.505 9.114 9.235 278,220 -0.04(-0.39%)
Aug 19, 2008 9.084 9.403 8.970 9.271 547,851 +0.04(+0.46%)
Aug 18, 2008 9.403 9.487 9.138 9.229 338,796 -0.10(-1.10%)
Aug 15, 2008 9.631 9.637 9.090 9.331 0 -0.38(-3.90%)
Aug 14, 2008 9.692 9.764 9.469 9.710 402,975 +0.08(+0.87%)
Aug 13, 2008 9.607 9.746 9.451 9.625 488,689 +0.05(+0.57%)
Aug 12, 2008 9.704 9.806 9.451 9.571 364,496 -0.08(-0.87%)
Aug 11, 2008 9.872 9.920 9.487 9.655 495,997 -0.26(-2.67%)
Aug 08, 2008 9.800 9.980 9.685 9.920 611,343 +0.02(+0.18%)
Aug 07, 2008 10.21 10.29 9.818 9.902 290,728 -0.38(-3.74%)
Aug 06, 2008 10.17 10.54 10.12 10.29 536,444 +0.20(+1.97%)
Aug 05, 2008 10.23 10.45 9.914 10.09 230,668 -0.04(-0.42%)
Aug 04, 2008 10.23 10.30 9.782 10.13 413,625 -0.13(-1.29%)
Aug 01, 2008 10.62 10.70 10.16 10.26 421,271 -0.40(-3.72%)
Jul 31, 2008 10.38 10.70 10.32 10.66 258,249 +0.01(+0.11%)
Jul 30, 2008 10.77 10.77 10.47 10.65 252,906 -0.03(-0.28%)
Jul 29, 2008 10.68 10.69 10.38 10.68 164,809 +0.25(+2.36%)
Jul 28, 2008 10.33 10.63 10.33 10.43 452,775 -0.12(-1.14%)
Jul 25, 2008 10.39 10.77 10.11 10.55 549,007 +0.21(+2.03%)
Jul 24, 2008 10.56 10.73 10.28 10.34 253,245 -0.19(-1.83%)
Jul 23, 2008 10.39 10.70 10.34 10.53 449,177 +0.25(+2.40%)
Jul 22, 2008 10.31 10.46 10.09 10.29 358,568 +0.06(+0.59%)
Jul 21, 2008 10.01 10.46 10.01 10.23 311,300 +0.13(+1.31%)
Jul 18, 2008 10.05 10.27 9.806 10.09 218,663 -0.03(-0.30%)
Jul 17, 2008 10.43 10.44 9.908 10.12 562,014 -0.13(-1.29%)
Jul 16, 2008 10.55 10.55 9.613 10.26 953,550 +0.28(+2.77%)
Jul 15, 2008 9.301 10.08 9.235 9.980 723,296 +0.46(+4.80%)
Jul 14, 2008 9.800 9.806 9.385 9.523 593,311 -0.04(-0.44%)
Jul 11, 2008 9.156 9.728 9.030 9.565 438,849 +0.19(+1.99%)
Jul 10, 2008 8.681 9.493 8.669 9.379 804,207 +0.71(+8.18%)
Jul 09, 2008 7.918 9.006 7.918 8.669 235,149 -0.07(-0.83%)
Jul 08, 2008 8.615 8.928 8.489 8.742 396,819 +0.14(+1.61%)
Jul 07, 2008 8.579 8.778 8.489 8.603 417,236 -0.20(-2.25%)
Jul 04, 2008 8.850 8.916 8.513 8.802 230,238 +0.00(+0.00%)
Jul 03, 2008 8.850 8.916 8.513 8.802 230,238 -0.06(-0.68%)
Jul 02, 2008 9.199 9.199 8.724 8.862 352,084 -0.27(-2.96%)
Jul 01, 2008 9.367 9.439 9.060 9.132 416,292 -0.41(-4.28%)
Jun 30, 2008 9.331 10.02 9.331 9.541 352,439 -0.17(-1.79%)
Jun 27, 2008 9.914 10.08 9.625 9.716 199,525 -0.22(-2.24%)
Jun 26, 2008 9.980 10.09 9.854 9.938 279,195 -0.34(-3.33%)
Jun 25, 2008 9.866 10.35 9.782 10.28 410,796 +0.38(+3.83%)
Jun 24, 2008 10.19 10.27 9.728 9.902 341,732 -0.31(-3.06%)
Jun 23, 2008 10.32 10.36 9.992 10.21 450,960 +0.06(+0.59%)
Jun 20, 2008 10.40 10.52 9.992 10.15 331,351 -0.34(-3.26%)
Jun 19, 2008 10.29 10.64 10.17 10.50 228,302 +0.28(+2.77%)
Jun 18, 2008 10.55 10.58 10.17 10.21 380,632 -0.46(-4.28%)
Jun 17, 2008 10.71 10.81 10.58 10.67 430,821 +0.08(+0.80%)
Jun 16, 2008 10.33 10.64 10.32 10.59 258,224 -0.08(-0.73%)
Jun 13, 2008 10.70 10.76 10.40 10.67 603,524 -0.11(-1.00%)
Jun 12, 2008 9.836 10.82 9.800 10.77 1,135,451 +0.99(+10.14%)
Jun 11, 2008 9.788 9.896 9.595 9.782 283,405 -0.02(-0.18%)
Jun 10, 2008 9.824 9.920 9.559 9.800 366,693 -0.14(-1.39%)
Jun 09, 2008 9.902 10.02 9.842 9.938 380,825 +0.18(+1.85%)
Jun 06, 2008 10.00 10.09 9.704 9.758 389,334 -0.40(-3.96%)
Jun 05, 2008 9.878 10.20 9.734 10.16 515,335 +0.51(+5.30%)
Jun 04, 2008 9.679 9.782 9.541 9.649 341,724 +0.08(+0.82%)
Jun 03, 2008 9.692 9.770 9.445 9.571 331,221 -0.06(-0.62%)
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.