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

Braskem S.A. ADR (NY: BAK )

8.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2004 30.48 30.64 30.48 30.64 7,152 +0.19(+0.61%)
Dec 30, 2004 30.66 30.66 29.97 30.45 44,576 -0.12(-0.39%)
Dec 29, 2004 30.15 30.57 30.15 30.57 45,075 +0.15(+0.49%)
Dec 28, 2004 29.88 30.42 29.76 30.42 122,586 +0.94(+3.20%)
Dec 27, 2004 29.19 29.55 29.19 29.48 31,769 +0.38(+1.30%)
Dec 23, 2004 28.86 29.10 28.86 29.10 37,091 +0.03(+0.10%)
Dec 22, 2004 29.16 29.36 28.98 29.07 68,362 -0.03(-0.10%)
Dec 21, 2004 28.59 29.16 28.59 29.10 174,148 +0.33(+1.15%)
Dec 20, 2004 28.32 28.83 28.32 28.77 184,627 +0.99(+3.55%)
Dec 17, 2004 27.84 28.01 27.63 27.78 79,173 -0.44(-1.58%)
Dec 16, 2004 28.56 28.62 27.93 28.23 88,654 -0.11(-0.38%)
Dec 15, 2004 28.44 28.91 28.29 28.34 114,269 +0.17(+0.60%)
Dec 14, 2004 28.20 28.30 28.08 28.17 65,201 +0.36(+1.30%)
Dec 13, 2004 27.05 28.08 27.05 27.81 64,536 +0.87(+3.24%)
Dec 10, 2004 26.78 26.99 26.72 26.93 60,045 +0.21(+0.79%)
Dec 09, 2004 27.56 27.56 26.50 26.72 127,742 -0.90(-3.26%)
Dec 08, 2004 26.88 27.99 26.63 27.63 103,956 +0.75(+2.77%)
Dec 07, 2004 27.54 27.54 26.87 26.88 121,089 -1.29(-4.57%)
Dec 06, 2004 28.11 28.20 28.00 28.17 92,480 +0.09(+0.32%)
Dec 03, 2004 27.72 28.47 27.72 28.08 257,314 +1.17(+4.36%)
Dec 02, 2004 26.96 27.04 26.69 26.90 94,808 +0.12(+0.45%)
Dec 01, 2004 26.36 26.81 26.36 26.78 88,987 +0.69(+2.65%)
Nov 30, 2004 26.18 26.39 25.85 26.09 137,389 +0.35(+1.35%)
Nov 29, 2004 25.79 25.91 25.62 25.74 130,070 -0.46(-1.77%)
Nov 26, 2004 26.06 26.25 26.06 26.21 71,522 +0.29(+1.14%)
Nov 24, 2004 26.33 26.33 25.91 25.91 53,225 -0.54(-2.05%)
Nov 23, 2004 26.57 26.69 26.27 26.45 488,015 +0.24(+0.92%)
Nov 22, 2004 25.13 26.31 24.76 26.21 112,273 +1.20(+4.81%)
Nov 19, 2004 25.43 25.43 24.77 25.01 46,073 -0.21(-0.83%)
Nov 18, 2004 25.68 25.68 25.04 25.22 37,258 -0.45(-1.76%)
Nov 17, 2004 25.79 26.03 25.56 25.67 101,295 +0.75(+2.99%)
Nov 16, 2004 25.13 25.14 24.83 24.93 117,928 -0.08(-0.34%)
Nov 15, 2004 25.10 25.22 25.01 25.01 37,091 -0.01(-0.02%)
Nov 12, 2004 24.74 25.13 24.64 25.02 76,845 +0.49(+1.99%)
Nov 11, 2004 24.23 24.64 23.87 24.53 397,032 +0.88(+3.74%)
Nov 10, 2004 23.69 23.75 23.46 23.65 77,676 +0.89(+3.91%)
Nov 09, 2004 22.30 22.76 22.06 22.76 69,193 +0.13(+0.56%)
Nov 08, 2004 22.43 22.63 22.21 22.63 65,368 -0.18(-0.79%)
Nov 05, 2004 22.67 22.93 22.55 22.81 107,782 +0.14(+0.64%)
Nov 04, 2004 22.36 22.67 22.36 22.67 311,538 -0.02(-0.11%)
Nov 03, 2004 22.56 22.69 21.88 22.69 809,866 +0.84(+3.82%)
Nov 02, 2004 22.15 22.17 21.85 21.85 98,468 -0.24(-1.09%)
Nov 01, 2004 22.24 22.24 22.09 22.09 142,379 +0.09(+0.41%)
Oct 29, 2004 21.79 22.18 21.79 22.00 162,671 +0.48(+2.23%)
Oct 28, 2004 20.98 21.70 20.95 21.52 238,186 +0.10(+0.48%)
Oct 27, 2004 20.86 21.48 20.57 21.42 162,339 +1.04(+5.10%)
Oct 26, 2004 20.20 20.46 19.96 20.38 48,402 +0.48(+2.42%)
Oct 25, 2004 19.88 20.00 19.45 19.90 86,159 -0.18(-0.90%)
Oct 22, 2004 20.29 20.54 20.02 20.08 421,316 +0.21(+1.06%)
Oct 21, 2004 19.84 20.38 19.84 19.87 433,459 +0.18(+0.92%)
Oct 20, 2004 19.48 19.69 19.35 19.69 152,193 +0.11(+0.58%)
Oct 19, 2004 19.87 20.26 19.56 19.58 71,356 -0.29(-1.48%)
Oct 18, 2004 19.67 19.88 19.33 19.87 163,337 +0.32(+1.63%)
Oct 15, 2004 19.42 19.75 19.41 19.55 86,658 +0.45(+2.36%)
Oct 14, 2004 18.76 19.23 18.76 19.10 128,075 -0.41(-2.13%)
Oct 13, 2004 20.56 20.56 19.24 19.52 496,997 -0.93(-4.56%)
Oct 12, 2004 20.62 20.62 20.38 20.45 40,085 -0.17(-0.82%)
Oct 11, 2004 20.62 20.71 20.50 20.62 69,360 +0.05(+0.26%)
Oct 08, 2004 20.68 20.83 20.44 20.56 70,857 +0.12(+0.59%)
Oct 07, 2004 20.32 20.56 20.26 20.44 206,583 -0.16(-0.76%)
Oct 06, 2004 20.80 20.93 20.51 20.60 129,239 -0.44(-2.09%)
Oct 05, 2004 20.86 21.04 20.62 21.04 275,111 -0.10(-0.48%)
Oct 04, 2004 20.80 21.14 20.66 21.14 141,215 +0.58(+2.81%)
Oct 01, 2004 20.17 20.65 20.17 20.56 348,131 +0.67(+3.39%)
Sep 30, 2004 19.54 20.08 19.54 19.89 521,947 +0.41(+2.10%)
Sep 29, 2004 19.36 19.51 19.18 19.48 73,019 +0.16(+0.81%)
Sep 28, 2004 18.75 19.33 18.64 19.32 144,874 +0.50(+2.68%)
Sep 27, 2004 19.55 19.55 18.64 18.82 585,485 -0.61(-3.16%)
Sep 24, 2004 19.39 19.48 19.26 19.43 190,948 +0.07(+0.37%)
Sep 23, 2004 19.72 19.75 19.33 19.36 2,138,686 +0.41(+2.16%)
Sep 22, 2004 19.54 19.66 18.94 18.95 75,514 -0.80(-4.05%)
Sep 21, 2004 19.33 19.75 19.12 19.75 72,187 +0.39(+2.02%)
Sep 20, 2004 18.94 19.44 18.82 19.36 57,716 +0.71(+3.80%)
Sep 17, 2004 18.88 18.93 18.65 18.65 102,460 +0.01(+0.06%)
Sep 16, 2004 17.50 18.64 17.50 18.64 44,244 +1.20(+6.90%)
Sep 15, 2004 17.38 17.74 17.33 17.44 46,739 +0.01(+0.03%)
Sep 14, 2004 17.13 17.50 16.77 17.43 116,099 -0.01(-0.03%)
Sep 13, 2004 18.22 18.22 17.44 17.44 65,700 -0.84(-4.61%)
Sep 10, 2004 18.16 18.64 18.16 18.28 30,604 -0.47(-2.50%)
Sep 09, 2004 18.88 18.88 18.34 18.75 50,897 -0.58(-3.02%)
Sep 08, 2004 19.17 19.54 19.17 19.33 59,712 +0.27(+1.42%)
Sep 07, 2004 18.94 19.14 18.93 19.06 12,308 +0.67(+3.66%)
Sep 03, 2004 18.10 18.53 18.10 18.39 53,724 +0.87(+4.98%)
Sep 02, 2004 16.83 17.56 16.71 17.51 97,470 +0.40(+2.35%)
Sep 01, 2004 17.42 17.62 16.89 17.11 45,408 -0.31(-1.79%)
Aug 31, 2004 17.44 17.56 17.16 17.42 300,560 +0.22(+1.29%)
Aug 30, 2004 16.23 17.22 16.23 17.20 40,584 +0.72(+4.38%)
Aug 27, 2004 16.02 16.59 16.02 16.48 49,067 +0.73(+4.62%)
Aug 26, 2004 15.33 16.09 15.33 15.75 82,999 +0.22(+1.39%)
Aug 25, 2004 15.09 15.54 15.09 15.54 13,971 +0.32(+2.13%)
Aug 24, 2004 15.27 15.39 15.02 15.21 34,596 +0.21(+1.40%)
Aug 23, 2004 14.73 15.31 14.73 15.00 74,516 +0.27(+1.84%)
Aug 20, 2004 14.55 14.86 14.55 14.73 21,623 +0.49(+3.46%)
Aug 19, 2004 14.88 15.06 14.08 14.24 58,714 -0.13(-0.92%)
Aug 18, 2004 13.67 14.40 13.65 14.37 172,485 +0.64(+4.64%)
Aug 17, 2004 13.50 13.95 13.46 13.73 60,710 +0.81(+6.23%)
Aug 16, 2004 12.54 12.93 12.54 12.93 9,979 +0.39(+3.12%)
Aug 13, 2004 12.54 12.58 12.54 12.54 1,164 +0.06(+0.48%)
Aug 12, 2004 12.48 12.48 12.35 12.48 6,486 +0.00(+0.00%)
Aug 11, 2004 12.40 12.63 12.26 12.48 23,619 -0.14(-1.14%)
Aug 10, 2004 12.27 12.63 12.27 12.62 25,615 +0.52(+4.32%)
Aug 09, 2004 12.20 12.25 11.99 12.10 15,136 +0.13(+1.10%)
Aug 06, 2004 11.54 11.96 11.54 11.96 15,468 +0.23(+2.00%)
Aug 05, 2004 12.27 12.32 11.69 11.73 24,118 -0.54(-4.36%)
Aug 04, 2004 12.42 12.42 12.26 12.26 12,807 -0.29(-2.35%)
Aug 03, 2004 12.32 12.57 12.32 12.56 17,963 +0.26(+2.15%)
Aug 02, 2004 12.00 12.29 11.81 12.29 30,438 +0.12(+0.99%)
Jul 30, 2004 12.02 12.21 12.02 12.17 2,494 +0.17(+1.40%)
Jul 29, 2004 11.78 12.01 11.78 12.01 22,621 +0.24(+2.04%)
Jul 28, 2004 11.36 11.78 11.36 11.77 20,957 +0.43(+3.76%)
Jul 27, 2004 11.28 11.41 11.06 11.34 28,276 +0.26(+2.39%)
Jul 26, 2004 11.51 11.51 10.86 11.07 26,446 -0.41(-3.56%)
Jul 23, 2004 12.02 12.11 11.45 11.48 49,566 -0.67(-5.54%)
Jul 22, 2004 12.00 12.16 11.81 12.16 27,777 +0.22(+1.86%)
Jul 21, 2004 12.28 12.28 11.75 11.93 51,396 -0.42(-3.41%)
Jul 20, 2004 11.84 12.35 11.84 12.35 28,941 +0.39(+3.27%)
Jul 19, 2004 12.17 12.17 11.90 11.96 14,969 -0.23(-1.92%)
Jul 16, 2004 12.11 12.20 12.11 12.20 9,148 +0.32(+2.73%)
Jul 15, 2004 11.69 11.87 11.69 11.87 5,322 +0.29(+2.54%)
Jul 14, 2004 11.63 11.99 11.54 11.58 20,126 -0.18(-1.53%)
Jul 13, 2004 11.72 11.76 11.60 11.76 24,617 +0.18(+1.56%)
Jul 12, 2004 11.54 11.62 11.54 11.58 2,494 +0.58(+5.25%)
Jul 09, 2004 11.03 11.18 11.00 11.00 7,152 +0.04(+0.38%)
Jul 08, 2004 11.48 11.48 10.94 10.96 11,643 -0.49(-4.30%)
Jul 07, 2004 11.59 11.63 11.42 11.45 21,789 +0.01(+0.11%)
Jul 06, 2004 11.69 11.69 11.42 11.44 23,951 -0.27(-2.31%)
Jul 02, 2004 11.28 11.71 11.27 11.71 17,464 +0.61(+5.53%)
Jul 01, 2004 11.09 11.24 11.00 11.10 17,464 +0.00(+0.00%)
Jun 30, 2004 10.59 11.18 10.51 11.10 31,602 +0.55(+5.19%)
Jun 29, 2004 10.40 10.60 10.40 10.55 34,430 +0.20(+1.92%)
Jun 28, 2004 10.47 10.52 10.31 10.35 44,244 -0.11(-1.04%)
Jun 25, 2004 10.44 10.47 10.35 10.46 16,134 -0.04(-0.40%)
Jun 24, 2004 10.53 10.55 10.39 10.50 25,947 +0.04(+0.40%)
Jun 23, 2004 10.40 10.53 10.40 10.46 11,975 +0.20(+1.93%)
Jun 22, 2004 10.08 10.28 10.08 10.26 2,494 +0.17(+1.67%)
Jun 21, 2004 10.13 10.32 10.09 10.09 8,316 +0.04(+0.42%)
Jun 18, 2004 10.03 10.18 10.03 10.05 15,967 -0.32(-3.07%)
Jun 17, 2004 10.26 10.66 10.15 10.37 25,282 +0.01(+0.06%)
Jun 16, 2004 9.770 10.39 9.764 10.36 24,949 +0.57(+5.77%)
Jun 15, 2004 9.535 9.896 9.535 9.800 15,635 +0.46(+4.89%)
Jun 14, 2004 9.607 9.692 9.289 9.343 25,615 -0.68(-6.78%)
Jun 10, 2004 10.04 10.10 10.01 10.02 5,987 -0.04(-0.42%)
Jun 09, 2004 10.25 10.25 10.04 10.06 60,378 -0.28(-2.73%)
Jun 08, 2004 10.44 10.44 10.18 10.35 26,280 -0.22(-2.05%)
Jun 07, 2004 10.58 10.65 10.38 10.56 50,065 +0.52(+5.15%)
Jun 04, 2004 9.740 10.13 9.673 10.05 48,568 +0.49(+5.09%)
Jun 03, 2004 9.559 9.607 9.379 9.559 53,392 -0.07(-0.69%)
Jun 02, 2004 9.559 9.673 9.487 9.625 39,586 +0.41(+4.44%)
Jun 01, 2004 8.808 9.319 8.639 9.217 89,153 -0.18(-1.92%)
May 28, 2004 9.337 9.499 8.976 9.397 49,566 +0.27(+2.96%)
May 27, 2004 8.567 9.217 8.567 9.126 72,354 +0.77(+9.21%)
May 26, 2004 8.225 8.597 7.996 8.357 50,065 +0.40(+4.98%)
May 25, 2004 7.641 7.972 7.617 7.960 52,893 +0.37(+4.83%)
May 24, 2004 7.720 7.846 7.437 7.593 51,396 -0.11(-1.41%)
May 21, 2004 7.545 7.876 7.455 7.702 185,459 +0.01(+0.08%)
May 20, 2004 8.116 8.207 7.665 7.695 51,728 -0.69(-8.24%)
May 19, 2004 8.657 8.886 8.273 8.387 47,737 -0.02(-0.21%)
May 18, 2004 8.808 8.862 8.225 8.405 31,103 -0.12(-1.41%)
May 17, 2004 8.898 8.898 8.507 8.525 41,416 -0.79(-8.52%)
May 14, 2004 9.319 9.619 9.259 9.319 44,576 +0.25(+2.72%)
May 13, 2004 8.453 9.205 8.387 9.072 58,548 +0.35(+4.00%)
May 12, 2004 8.627 8.772 8.357 8.724 64,203 -0.05(-0.62%)
May 11, 2004 8.507 8.778 8.417 8.778 86,991 +0.66(+8.15%)
May 10, 2004 8.898 8.898 8.008 8.116 84,828 -1.51(-15.68%)
May 07, 2004 10.10 10.22 9.613 9.625 57,384 -1.02(-9.55%)
May 06, 2004 11.40 11.40 10.59 10.64 19,128 -0.95(-8.19%)
May 05, 2004 11.80 11.80 11.33 11.59 17,963 -0.14(-1.18%)
May 04, 2004 11.57 11.99 11.57 11.73 33,266 +0.10(+0.88%)
May 03, 2004 12.02 12.02 11.33 11.63 46,905 -0.47(-3.88%)
Apr 30, 2004 12.41 12.51 11.80 12.10 38,755 -0.31(-2.47%)
Apr 29, 2004 13.38 13.50 12.20 12.40 36,925 -0.88(-6.65%)
Apr 28, 2004 14.01 14.01 13.29 13.29 95,307 -0.88(-6.20%)
Apr 27, 2004 13.83 14.28 13.83 14.16 48,236 +0.34(+2.43%)
Apr 26, 2004 14.16 14.19 13.74 13.83 30,438 -0.23(-1.67%)
Apr 23, 2004 13.32 14.13 13.32 14.06 57,716 +0.75(+5.60%)
Apr 22, 2004 13.46 13.53 13.23 13.32 35,428 -0.12(-0.89%)
Apr 21, 2004 13.50 13.50 13.14 13.44 9,480 -0.07(-0.49%)
Apr 20, 2004 14.02 14.07 13.47 13.50 18,961 -0.76(-5.31%)
Apr 19, 2004 14.37 14.37 13.97 14.26 22,454 -0.11(-0.79%)
Apr 16, 2004 14.09 14.48 14.09 14.37 10,146 +0.16(+1.14%)
Apr 15, 2004 14.55 14.55 14.02 14.21 36,925 -0.43(-2.96%)
Apr 14, 2004 14.52 14.73 14.49 14.65 29,440 +0.16(+1.08%)
Apr 13, 2004 14.67 15.36 14.46 14.49 31,935 -0.33(-2.23%)
Apr 12, 2004 14.78 14.94 14.55 14.82 44,576 +0.21(+1.44%)
Apr 08, 2004 14.67 14.75 14.49 14.61 31,270 +0.04(+0.29%)
Apr 07, 2004 14.81 15.20 14.57 14.57 14,969 -0.40(-2.65%)
Apr 06, 2004 14.44 14.96 14.28 14.96 33,266 +0.45(+3.11%)
Apr 05, 2004 14.61 14.63 14.43 14.51 15,967 +0.01(+0.04%)
Apr 02, 2004 14.43 14.55 14.28 14.51 84,828 -0.84(-5.48%)
Apr 01, 2004 15.51 15.87 15.20 15.35 53,724 -0.10(-0.66%)
Mar 31, 2004 15.33 15.45 15.06 15.45 19,793 +0.23(+1.50%)
Mar 30, 2004 14.61 15.33 14.61 15.22 41,749 +0.63(+4.28%)
Mar 29, 2004 14.46 14.75 14.46 14.60 12,973 +0.21(+1.46%)
Mar 26, 2004 14.31 14.49 14.31 14.39 36,426 +0.08(+0.55%)
Mar 25, 2004 14.08 14.55 14.08 14.31 37,590 +0.35(+2.50%)
Mar 24, 2004 14.13 14.13 13.79 13.96 42,580 -0.06(-0.43%)
Mar 23, 2004 14.67 14.71 14.00 14.02 31,935 -0.45(-3.12%)
Mar 22, 2004 14.81 14.81 14.47 14.47 17,132 -0.56(-3.72%)
Mar 19, 2004 15.08 15.10 15.03 15.03 2,162 -0.10(-0.68%)
Mar 18, 2004 15.24 15.24 14.67 15.13 21,290 -0.08(-0.51%)
Mar 17, 2004 15.30 15.37 15.10 15.21 19,959 -0.15(-0.98%)
Mar 16, 2004 15.30 15.51 15.30 15.36 86,325 +0.11(+0.75%)
Mar 15, 2004 14.91 15.45 14.91 15.25 15,801 +0.22(+1.44%)
Mar 12, 2004 14.61 15.03 14.49 15.03 29,107 +0.60(+4.17%)
Mar 11, 2004 14.99 14.99 14.43 14.43 47,404 -0.97(-6.29%)
Mar 10, 2004 15.97 16.02 15.33 15.40 22,787 -0.70(-4.37%)
Mar 09, 2004 16.11 16.27 16.05 16.10 44,410 -0.01(-0.04%)
Mar 08, 2004 16.08 16.20 16.06 16.11 47,071 +0.11(+0.68%)
Mar 05, 2004 15.61 16.05 15.61 16.00 31,602 +0.46(+2.94%)
Mar 04, 2004 15.45 15.96 15.45 15.54 40,584 -0.05(-0.35%)
Mar 03, 2004 15.63 15.73 15.37 15.60 10,312 +0.11(+0.70%)
Mar 02, 2004 15.27 15.64 15.10 15.49 81,169 -0.14(-0.92%)
Mar 01, 2004 16.23 16.41 15.48 15.63 61,209 +0.00(+0.00%)
Feb 27, 2004 14.64 15.78 14.55 15.63 56,219 +1.29(+9.01%)
Feb 26, 2004 13.56 14.38 13.38 14.34 24,949 +0.64(+4.65%)
Feb 25, 2004 14.07 14.19 13.55 13.70 68,861 +0.08(+0.62%)
Feb 24, 2004 13.53 13.76 13.53 13.62 9,148 +0.16(+1.21%)
Feb 23, 2004 13.22 13.51 13.22 13.46 16,633 +0.29(+2.24%)
Feb 20, 2004 12.08 13.17 12.02 13.16 63,039 +0.23(+1.81%)
Feb 19, 2004 13.56 13.67 12.84 12.93 89,985 -1.09(-7.80%)
Feb 18, 2004 14.60 14.64 13.98 14.02 39,753 -0.53(-3.64%)
Feb 17, 2004 14.55 14.82 14.44 14.55 42,580 -0.34(-2.26%)
Feb 13, 2004 15.22 15.22 14.77 14.89 23,120 -0.14(-0.96%)
Feb 12, 2004 15.21 15.39 14.98 15.03 29,440 -0.45(-2.91%)
Feb 11, 2004 14.91 15.75 14.84 15.48 59,879 +0.85(+5.84%)
Feb 10, 2004 14.61 14.73 14.56 14.63 11,144 -0.14(-0.98%)
Feb 09, 2004 15.03 15.03 14.57 14.77 26,612 +0.27(+1.87%)
Feb 06, 2004 13.59 14.54 13.59 14.50 69,360 +0.57(+4.05%)
Feb 05, 2004 13.98 14.14 13.94 13.94 39,087 -0.03(-0.21%)
Feb 04, 2004 14.49 14.55 13.97 13.97 79,007 -1.06(-7.08%)
Feb 03, 2004 14.28 15.09 14.25 15.03 62,374 +1.70(+12.71%)
Feb 02, 2004 12.99 13.44 12.60 13.33 102,626 -0.64(-4.60%)
Jan 30, 2004 14.34 14.40 13.26 13.98 103,624 -0.82(-5.56%)
Jan 29, 2004 15.26 15.26 14.55 14.80 66,865 -0.46(-3.03%)
Jan 28, 2004 16.14 16.14 15.12 15.26 63,538 -0.82(-5.08%)
Jan 27, 2004 16.11 16.30 16.05 16.08 15,136 -0.30(-1.83%)
Jan 26, 2004 16.83 16.83 16.38 16.38 37,258 -0.16(-0.95%)
Jan 23, 2004 16.17 16.62 16.17 16.54 61,043 +0.10(+0.59%)
Jan 22, 2004 16.59 16.62 16.27 16.44 66,698 -0.41(-2.43%)
Jan 21, 2004 16.89 16.89 16.29 16.85 52,394 -0.31(-1.82%)
Jan 20, 2004 17.25 17.28 16.89 17.16 66,033 +0.10(+0.60%)
Jan 16, 2004 16.65 17.28 16.53 17.06 43,412 +0.13(+0.75%)
Jan 15, 2004 16.65 17.13 16.65 16.94 45,741 +0.33(+1.99%)
Jan 14, 2004 17.01 17.07 16.44 16.61 84,329 -0.68(-3.93%)
Jan 13, 2004 17.44 17.56 17.11 17.28 172,485 -0.30(-1.71%)
Jan 12, 2004 16.65 17.68 16.65 17.59 148,866 +1.39(+8.57%)
Jan 09, 2004 15.21 16.23 15.21 16.20 66,199 +1.02(+6.69%)
Jan 08, 2004 15.75 15.75 15.06 15.18 73,185 -0.81(-5.07%)
Jan 07, 2004 16.23 16.23 16.03 15.99 20,126 -0.25(-1.52%)
Jan 06, 2004 16.47 16.53 16.17 16.24 43,911 -0.29(-1.75%)
Jan 05, 2004 16.44 16.83 16.44 16.53 90,317 +1.32(+8.66%)
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.