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 (%)
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%)
Jun 02, 2008 9.716 9.734 9.523 9.631 225,965 -0.19(-1.96%)
May 30, 2008 9.824 9.914 9.625 9.824 338,429 +0.02(+0.25%)
May 29, 2008 9.806 10.06 9.728 9.800 492,993 +0.01(+0.06%)
May 28, 2008 9.884 9.884 9.631 9.794 588,413 +0.23(+2.39%)
May 27, 2008 9.259 9.758 9.199 9.565 478,790 +0.25(+2.71%)
May 26, 2008 9.409 9.505 9.102 9.313 0 +0.00(+0.00%)
May 23, 2008 9.409 9.505 9.102 9.313 236,000 -0.11(-1.15%)
May 22, 2008 9.325 9.698 9.319 9.421 175,318 -0.03(-0.32%)
May 21, 2008 9.595 9.595 9.349 9.451 334,026 -0.23(-2.42%)
May 20, 2008 9.643 9.716 9.625 9.685 190,088 -0.04(-0.37%)
May 19, 2008 9.848 9.884 9.661 9.722 326,764 -0.11(-1.10%)
May 16, 2008 9.920 9.932 9.692 9.830 221,007 -0.03(-0.30%)
May 15, 2008 9.559 9.944 9.559 9.860 329,340 +0.38(+4.06%)
May 14, 2008 9.385 9.601 9.385 9.475 380,781 +0.08(+0.83%)
May 13, 2008 9.655 9.914 9.361 9.397 384,324 -0.25(-2.56%)
May 12, 2008 9.631 9.692 9.523 9.643 182,197 +0.03(+0.31%)
May 09, 2008 9.565 9.673 9.499 9.613 143,013 -0.13(-1.36%)
May 08, 2008 9.902 9.908 9.439 9.746 569,868 -0.14(-1.40%)
May 07, 2008 10.05 10.10 9.704 9.884 272,771 -0.32(-3.12%)
May 06, 2008 10.59 10.65 10.10 10.20 597,453 -0.51(-4.72%)
May 05, 2008 10.66 10.80 10.46 10.71 196,844 -0.07(-0.67%)
May 02, 2008 10.84 11.00 10.42 10.78 529,834 -0.06(-0.55%)
May 01, 2008 10.22 11.09 10.22 10.84 777,580 +0.78(+7.71%)
Apr 30, 2008 9.619 10.49 9.535 10.06 520,397 +0.51(+5.28%)
Apr 29, 2008 9.938 10.00 9.493 9.559 210,976 -0.35(-3.52%)
Apr 28, 2008 10.24 10.30 9.884 9.908 194,519 -0.29(-2.89%)
Apr 25, 2008 10.10 10.20 10.07 10.20 205,244 +0.16(+1.62%)
Apr 24, 2008 9.842 10.20 9.770 10.04 360,835 +0.23(+2.39%)
Apr 23, 2008 9.926 9.926 9.752 9.806 304,918 -0.05(-0.49%)
Apr 22, 2008 9.818 10.13 9.716 9.854 294,752 -0.12(-1.21%)
Apr 21, 2008 10.40 10.40 9.716 9.974 379,532 +0.16(+1.65%)
Apr 18, 2008 10.11 10.11 9.704 9.812 283,935 +0.00(+0.00%)
Apr 17, 2008 9.860 9.998 9.794 9.812 212,837 +0.07(+0.74%)
Apr 16, 2008 9.679 9.872 9.625 9.740 255,514 +0.06(+0.62%)
Apr 15, 2008 9.866 9.866 9.589 9.679 207,049 +0.06(+0.62%)
Apr 14, 2008 9.607 9.758 9.565 9.619 230,925 -0.14(-1.42%)
Apr 11, 2008 9.842 9.956 9.655 9.758 333,327 -0.18(-1.81%)
Apr 10, 2008 10.18 10.27 9.812 9.938 517,298 -0.34(-3.33%)
Apr 09, 2008 10.55 10.62 10.19 10.28 217,810 -0.20(-1.89%)
Apr 08, 2008 10.38 10.58 10.32 10.48 132,399 +0.00(+0.00%)
Apr 07, 2008 10.70 10.76 10.36 10.48 196,437 -0.17(-1.64%)
Apr 04, 2008 10.50 10.70 10.44 10.65 180,802 +0.22(+2.07%)
Apr 03, 2008 10.55 10.68 10.41 10.44 375,076 -0.09(-0.86%)
Apr 02, 2008 10.53 10.67 10.40 10.53 380,823 +0.11(+1.04%)
Apr 01, 2008 10.24 10.53 10.17 10.42 435,954 +0.22(+2.18%)
Mar 31, 2008 10.00 10.46 10.00 10.20 650,935 +0.14(+1.37%)
Mar 28, 2008 9.866 10.19 9.625 10.06 507,975 +0.14(+1.45%)
Mar 27, 2008 10.53 10.64 9.872 9.914 387,219 -1.02(-9.35%)
Mar 26, 2008 11.12 11.12 10.71 10.94 498,993 -0.14(-1.30%)
Mar 25, 2008 11.28 11.30 10.73 11.08 494,668 +0.20(+1.82%)
Mar 24, 2008 10.80 11.39 10.73 10.88 497,496 +0.11(+1.00%)
Mar 21, 2008 10.43 10.87 9.998 10.77 323,181 +0.00(+0.00%)
Mar 20, 2008 10.43 10.87 9.998 10.77 323,181 +0.52(+5.04%)
Mar 19, 2008 11.15 11.18 10.25 10.26 517,788 -0.70(-6.42%)
Mar 18, 2008 10.38 11.07 10.28 10.96 341,145 +0.98(+9.82%)
Mar 17, 2008 9.625 10.11 9.511 9.980 399,505 -0.15(-1.48%)
Mar 14, 2008 10.35 10.35 9.559 10.13 386,054 -0.05(-0.53%)
Mar 13, 2008 9.908 10.20 9.619 10.18 477,536 -0.05(-0.47%)
Mar 12, 2008 10.33 10.48 9.962 10.23 254,320 -0.10(-0.99%)
Mar 11, 2008 9.842 10.58 9.806 10.33 325,842 +0.66(+6.77%)
Mar 10, 2008 9.872 9.872 9.475 9.679 362,701 -0.34(-3.36%)
Mar 07, 2008 9.908 10.09 9.878 10.02 260,225 -0.02(-0.24%)
Mar 06, 2008 10.65 10.80 10.03 10.04 395,344 -0.75(-6.96%)
Mar 05, 2008 10.66 10.91 10.44 10.79 377,072 +0.38(+3.70%)
Mar 04, 2008 10.38 10.59 10.10 10.41 270,121 -0.08(-0.75%)
Mar 03, 2008 10.22 10.55 10.17 10.49 421,483 +0.33(+3.26%)
Feb 29, 2008 10.08 10.27 9.926 10.15 445,975 -0.23(-2.26%)
Feb 28, 2008 10.68 10.87 10.27 10.39 267,377 -0.46(-4.27%)
Feb 27, 2008 10.64 10.85 10.59 10.85 339,648 +0.22(+2.09%)
Feb 26, 2008 10.14 10.74 10.09 10.63 456,911 +0.34(+3.33%)
Feb 25, 2008 10.21 10.33 9.950 10.29 482,194 +0.03(+0.29%)
Feb 22, 2008 9.896 10.38 9.896 10.26 388,088 +0.47(+4.86%)
Feb 21, 2008 10.82 10.82 9.643 9.782 374,827 +0.08(+0.81%)
Feb 20, 2008 9.205 9.740 9.120 9.704 523,357 +0.82(+9.20%)
Feb 19, 2008 9.108 9.373 8.886 8.886 321,576 +0.14(+1.58%)
Feb 18, 2008 8.730 8.790 8.597 8.748 0 +0.00(+0.00%)
Feb 15, 2008 8.730 8.790 8.597 8.748 121,920 -0.08(-0.89%)
Feb 14, 2008 9.036 9.114 8.748 8.826 213,569 -0.06(-0.68%)
Feb 13, 2008 8.946 9.018 8.790 8.886 241,013 +0.05(+0.54%)
Feb 12, 2008 8.820 9.048 8.718 8.838 248,332 +0.04(+0.41%)
Feb 11, 2008 8.585 8.838 8.357 8.802 237,910 +0.35(+4.20%)
Feb 08, 2008 8.591 8.681 8.387 8.447 204,920 -0.14(-1.68%)
Feb 07, 2008 8.687 8.718 8.453 8.591 299,229 -0.23(-2.59%)
Feb 06, 2008 9.006 9.229 8.700 8.820 192,777 -0.05(-0.61%)
Feb 05, 2008 9.397 9.397 8.820 8.874 390,545 -0.41(-4.47%)
Feb 04, 2008 9.319 9.409 9.126 9.289 197,435 +0.02(+0.26%)
Feb 01, 2008 9.024 9.349 8.964 9.265 334,907 +0.16(+1.72%)
Jan 31, 2008 8.838 9.253 8.778 9.108 374,411 +0.07(+0.73%)
Jan 30, 2008 8.838 9.523 8.122 9.042 343,141 +0.01(+0.13%)
Jan 29, 2008 8.760 9.108 8.754 9.030 474,542 +0.18(+2.04%)
Jan 28, 2008 8.507 8.904 8.471 8.850 284,260 +0.21(+2.44%)
Jan 25, 2008 9.030 9.078 8.519 8.639 203,531 -0.19(-2.18%)
Jan 24, 2008 8.513 8.982 8.513 8.832 295,903 +0.13(+1.52%)
Jan 23, 2008 8.351 8.832 8.237 8.700 466,725 -0.02(-0.28%)
Jan 22, 2008 8.357 8.832 8.315 8.724 872,739 -0.10(-1.09%)
Jan 21, 2008 9.223 9.223 8.663 8.820 0 +0.00(+0.00%)
Jan 18, 2008 9.223 9.223 8.663 8.820 367,924 -0.30(-3.30%)
Jan 17, 2008 9.523 9.523 8.736 9.120 800,718 -0.31(-3.25%)
Jan 16, 2008 9.343 9.589 9.024 9.427 738,510 -0.02(-0.25%)
Jan 15, 2008 9.481 9.589 9.241 9.451 400,891 -0.26(-2.72%)
Jan 14, 2008 9.842 9.896 9.661 9.716 199,547 -0.11(-1.16%)
Jan 11, 2008 9.794 10.05 9.583 9.830 403,186 -0.27(-2.68%)
Jan 10, 2008 9.716 10.31 9.391 10.10 563,530 +0.34(+3.51%)
Jan 09, 2008 9.247 9.920 9.168 9.758 623,908 +0.69(+7.63%)
Jan 08, 2008 9.343 9.517 9.036 9.066 316,007 -0.11(-1.18%)
Jan 07, 2008 9.205 9.361 9.018 9.174 317,027 -0.01(-0.07%)
Jan 04, 2008 9.379 9.379 9.018 9.180 465,727 -0.25(-2.61%)
Jan 03, 2008 9.722 9.722 9.343 9.427 623,908 -0.13(-1.38%)
Jan 02, 2008 9.649 9.860 9.481 9.559 353,104 -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.