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 31, 2016 8.444 8.473 8.357 8.408 639,060 -0.03(-0.34%)
May 27, 2016 8.408 8.437 8.437 8.437 974,473 -0.19(-2.18%)
May 26, 2016 8.589 8.727 8.574 8.625 449,269 +0.15(+1.80%)
May 25, 2016 8.538 8.553 8.379 8.473 824,166 +0.08(+0.95%)
May 24, 2016 8.379 8.589 8.335 8.393 1,030,776 +0.38(+4.70%)
May 23, 2016 7.908 8.183 7.885 8.016 958,127 -0.33(-3.99%)
May 20, 2016 8.255 8.379 8.241 8.350 796,349 +0.21(+2.58%)
May 19, 2016 7.966 8.147 7.842 8.140 714,980 +0.13(+1.63%)
May 18, 2016 8.038 8.219 7.970 8.009 896,259 -0.12(-1.43%)
May 17, 2016 8.270 8.321 8.060 8.125 962,318 -0.21(-2.52%)
May 16, 2016 8.451 8.516 8.299 8.335 684,172 -0.08(-0.95%)
May 13, 2016 8.734 8.734 8.393 8.415 1,225,947 -0.38(-4.29%)
May 12, 2016 8.734 8.886 8.625 8.792 966,325 +0.09(+1.00%)
May 11, 2016 8.973 9.118 8.669 8.705 1,097,336 -0.18(-2.04%)
May 10, 2016 9.046 9.046 8.748 8.886 553,609 +0.01(+0.08%)
May 09, 2016 9.430 9.430 8.596 8.879 865,183 -0.70(-7.34%)
May 06, 2016 9.662 9.698 9.524 9.582 424,301 -0.21(-2.15%)
May 05, 2016 10.18 10.23 9.734 9.792 355,886 -0.18(-1.82%)
May 04, 2016 9.792 10.04 9.763 9.973 749,274 +0.32(+3.30%)
May 03, 2016 9.712 9.727 9.350 9.654 732,629 -0.49(-4.86%)
May 02, 2016 10.21 10.25 10.04 10.15 365,069 -0.18(-1.75%)
Apr 29, 2016 10.52 10.57 10.26 10.33 366,786 -0.05(-0.49%)
Apr 28, 2016 10.39 10.46 10.34 10.38 420,764 +0.01(+0.14%)
Apr 27, 2016 10.33 10.39 10.26 10.36 684,555 +0.09(+0.92%)
Apr 26, 2016 10.13 10.30 10.10 10.27 557,133 +0.22(+2.16%)
Apr 25, 2016 10.25 10.28 10.02 10.05 444,697 -0.18(-1.77%)
Apr 22, 2016 10.05 10.26 10.04 10.23 519,478 +0.07(+0.64%)
Apr 21, 2016 10.31 10.34 10.16 10.17 330,210 -0.10(-0.99%)
Apr 20, 2016 10.33 10.39 10.10 10.27 463,365 -0.22(-2.07%)
Apr 19, 2016 10.40 10.50 10.35 10.49 406,567 +0.28(+2.77%)
Apr 18, 2016 9.966 10.31 9.944 10.21 635,226 +0.07(+0.72%)
Apr 15, 2016 10.05 10.18 9.908 10.13 476,119 +0.01(+0.07%)
Apr 14, 2016 10.21 10.31 9.981 10.13 763,850 -0.01(-0.07%)
Apr 13, 2016 9.944 10.15 9.850 10.13 759,710 +0.38(+3.86%)
Apr 12, 2016 9.712 9.807 9.524 9.756 824,690 +0.09(+0.90%)
Apr 11, 2016 9.524 9.705 9.524 9.669 855,426 +0.35(+3.73%)
Apr 08, 2016 9.372 9.386 9.147 9.321 1,013,992 +0.31(+3.46%)
Apr 07, 2016 8.864 9.075 8.799 9.009 1,213,861 +0.41(+4.74%)
Apr 06, 2016 8.390 8.615 8.314 8.601 977,887 +0.05(+0.64%)
Apr 05, 2016 8.307 8.601 8.273 8.547 1,093,951 +0.17(+2.04%)
Apr 04, 2016 9.148 9.162 8.362 8.376 1,143,097 -0.90(-9.73%)
Apr 01, 2016 9.005 9.415 8.937 9.278 1,053,699 +0.45(+5.11%)
Mar 31, 2016 8.971 9.046 8.793 8.827 693,542 -0.08(-0.92%)
Mar 30, 2016 9.032 9.176 8.827 8.909 641,732 +0.10(+1.09%)
Mar 29, 2016 8.601 8.926 8.519 8.813 844,195 +0.02(+0.23%)
Mar 28, 2016 8.759 8.827 8.718 8.793 623,898 +0.16(+1.90%)
Mar 24, 2016 8.752 8.629 8.629 8.629 944,506 -0.45(-4.97%)
Mar 23, 2016 10.06 10.06 9.073 9.080 2,106,314 -1.48(-14.05%)
Mar 22, 2016 10.36 10.65 10.33 10.56 832,330 +0.10(+0.98%)
Mar 21, 2016 10.13 10.63 10.05 10.46 842,271 +0.18(+1.80%)
Mar 18, 2016 10.24 10.33 9.974 10.28 827,884 +0.19(+1.90%)
Mar 17, 2016 9.586 10.32 9.504 10.09 1,175,609 +0.74(+7.90%)
Mar 16, 2016 9.155 9.354 8.950 9.347 625,179 +0.04(+0.44%)
Mar 15, 2016 9.497 9.641 9.210 9.306 895,611 -0.26(-2.72%)
Mar 14, 2016 9.148 9.880 9.128 9.566 1,077,747 +0.42(+4.64%)
Mar 11, 2016 9.039 9.183 9.005 9.142 786,631 -0.03(-0.37%)
Mar 10, 2016 8.896 9.258 8.875 9.176 852,432 +0.14(+1.51%)
Mar 09, 2016 8.807 9.039 8.697 9.039 1,629,125 +0.18(+2.08%)
Mar 08, 2016 8.991 9.060 8.833 8.854 659,775 -0.34(-3.72%)
Mar 07, 2016 9.196 9.258 9.094 9.196 480,722 +0.12(+1.28%)
Mar 04, 2016 9.142 9.306 8.971 9.080 738,306 -0.01(-0.15%)
Mar 03, 2016 8.957 9.172 8.937 9.094 648,930 +0.17(+1.92%)
Mar 02, 2016 8.759 8.937 8.759 8.923 611,611 +0.08(+0.93%)
Mar 01, 2016 8.519 8.861 8.444 8.841 994,531 +0.21(+2.38%)
Feb 29, 2016 8.643 8.738 8.588 8.636 658,601 +0.12(+1.45%)
Feb 26, 2016 8.766 8.800 8.444 8.513 446,372 -0.17(-1.97%)
Feb 25, 2016 8.786 8.834 8.639 8.684 454,619 +0.03(+0.40%)
Feb 24, 2016 8.451 8.676 8.348 8.649 621,372 +0.04(+0.48%)
Feb 23, 2016 8.834 8.882 8.608 8.608 568,854 -0.32(-3.60%)
Feb 22, 2016 8.943 9.005 8.865 8.930 659,894 +0.37(+4.31%)
Feb 19, 2016 8.499 8.608 8.386 8.560 645,586 -0.17(-1.96%)
Feb 18, 2016 8.731 8.766 8.533 8.731 639,447 +0.40(+4.84%)
Feb 17, 2016 8.130 8.335 8.061 8.328 1,418,171 +0.25(+3.05%)
Feb 16, 2016 7.945 8.102 7.870 8.082 936,538 +0.16(+1.98%)
Feb 12, 2016 7.904 7.925 7.925 7.925 896,681 +0.14(+1.76%)
Feb 11, 2016 7.911 8.034 7.774 7.788 541,690 -0.25(-3.06%)
Feb 10, 2016 8.171 8.403 8.007 8.034 705,431 +0.04(+0.51%)
Feb 09, 2016 7.911 8.143 7.877 7.993 379,521 -0.08(-1.02%)
Feb 08, 2016 8.225 8.225 7.945 8.075 564,339 -0.23(-2.72%)
Feb 05, 2016 8.492 8.574 8.273 8.301 593,812 -0.27(-3.11%)
Feb 04, 2016 8.499 8.595 8.424 8.567 1,539,746 +0.19(+2.29%)
Feb 03, 2016 7.911 8.376 7.808 8.376 999,014 +0.57(+7.36%)
Feb 02, 2016 7.877 7.911 7.651 7.802 1,113,444 -0.34(-4.12%)
Feb 01, 2016 8.150 8.205 7.979 8.137 736,898 -0.06(-0.75%)
Jan 29, 2016 7.979 8.215 7.959 8.198 867,989 +0.37(+4.72%)
Jan 28, 2016 7.843 7.870 7.637 7.829 1,343,348 -0.01(-0.09%)
Jan 27, 2016 7.959 8.034 7.805 7.836 628,072 -0.09(-1.12%)
Jan 26, 2016 7.781 7.938 7.706 7.925 883,450 +0.04(+0.52%)
Jan 25, 2016 7.993 8.041 7.870 7.884 1,051,242 -0.21(-2.54%)
Jan 22, 2016 7.925 8.130 7.877 8.089 1,226,956 +0.05(+0.68%)
Jan 21, 2016 8.109 8.253 8.027 8.034 857,721 -0.25(-3.05%)
Jan 20, 2016 8.287 8.376 8.096 8.287 1,096,764 +0.03(+0.33%)
Jan 19, 2016 8.253 8.383 8.137 8.260 568,127 -0.11(-1.31%)
Jan 15, 2016 8.369 8.369 8.369 8.369 967,614 -0.17(-2.00%)
Jan 14, 2016 8.902 8.902 8.502 8.540 1,692,305 -0.21(-2.35%)
Jan 13, 2016 8.896 8.957 8.714 8.745 1,494,323 -0.29(-3.25%)
Jan 12, 2016 9.272 9.340 8.937 9.039 1,450,514 -0.36(-3.78%)
Jan 11, 2016 9.299 9.436 9.207 9.395 933,047 +0.19(+2.08%)
Jan 08, 2016 9.135 9.326 9.121 9.203 976,100 -0.01(-0.15%)
Jan 07, 2016 9.128 9.333 9.107 9.217 2,230,283 -0.15(-1.61%)
Jan 06, 2016 8.745 9.504 8.677 9.367 1,631,340 +0.59(+6.70%)
Jan 05, 2016 9.183 9.196 8.759 8.779 1,410,167 -0.28(-3.09%)
Jan 04, 2016 9.107 9.183 9.019 9.060 972,284 -0.20(-2.14%)
Dec 31, 2015 9.340 9.258 9.258 9.258 783,042 -0.18(-1.88%)
Dec 30, 2015 9.764 9.805 9.388 9.436 1,153,815 -0.69(-6.82%)
Dec 29, 2015 10.35 10.35 10.07 10.13 541,346 -0.14(-1.33%)
Dec 28, 2015 10.28 10.36 10.19 10.26 1,035,704 +0.22(+2.18%)
Dec 24, 2015 9.832 10.04 10.04 10.04 191,153 +0.08(+0.75%)
Dec 23, 2015 9.839 9.996 9.778 9.969 482,722 +0.36(+3.77%)
Dec 22, 2015 9.572 9.682 9.477 9.607 647,194 +0.22(+2.33%)
Dec 21, 2015 9.463 9.504 9.251 9.388 576,393 +0.10(+1.10%)
Dec 18, 2015 9.367 9.586 9.254 9.285 892,317 +0.12(+1.34%)
Dec 17, 2015 9.607 9.607 9.121 9.162 611,058 -0.23(-2.47%)
Dec 16, 2015 9.046 9.422 8.984 9.395 760,388 +0.30(+3.31%)
Dec 15, 2015 9.148 9.210 9.066 9.094 379,693 +0.06(+0.68%)
Dec 14, 2015 8.854 9.046 8.813 9.032 482,356 +0.08(+0.84%)
Dec 11, 2015 8.971 9.097 8.937 8.957 1,439,451 -0.29(-3.11%)
Dec 10, 2015 9.477 9.490 9.213 9.244 599,792 -0.31(-3.29%)
Dec 09, 2015 9.812 9.894 9.422 9.559 1,350,168 +0.24(+2.57%)
Dec 08, 2015 9.436 9.538 9.155 9.319 1,134,632 -0.40(-4.08%)
Dec 07, 2015 10.14 10.22 9.607 9.716 1,584,782 +0.11(+1.14%)
Dec 04, 2015 9.736 9.819 9.497 9.607 1,319,933 +0.24(+2.55%)
Dec 03, 2015 9.340 9.586 9.272 9.367 970,311 +0.15(+1.63%)
Dec 02, 2015 9.155 9.265 9.019 9.217 685,617 +0.19(+2.12%)
Dec 01, 2015 9.148 9.155 8.824 9.025 858,088 -0.16(-1.79%)
Nov 30, 2015 9.374 9.449 9.159 9.190 1,314,777 -0.07(-0.74%)
Nov 27, 2015 9.340 9.408 9.217 9.258 495,731 -0.01(-0.15%)
Nov 25, 2015 9.176 9.272 9.272 9.272 885,859 -0.18(-1.88%)
Nov 24, 2015 9.429 9.504 9.155 9.449 1,137,595 +0.06(+0.66%)
Nov 23, 2015 9.730 9.730 9.237 9.388 1,269,158 -0.54(-5.44%)
Nov 20, 2015 9.613 9.989 9.552 9.928 2,167,258 +0.32(+3.35%)
Nov 19, 2015 9.299 9.682 9.231 9.607 1,300,596 +0.47(+5.16%)
Nov 18, 2015 9.025 9.155 8.916 9.135 792,041 +0.21(+2.30%)
Nov 17, 2015 8.964 9.176 8.861 8.930 1,089,017 +0.38(+4.40%)
Nov 16, 2015 8.424 8.629 8.403 8.554 1,678,167 +0.28(+3.39%)
Nov 13, 2015 8.253 8.444 8.130 8.273 1,429,823 -0.09(-1.06%)
Nov 12, 2015 8.499 8.601 8.335 8.362 1,139,821 -0.18(-2.08%)
Nov 11, 2015 8.431 8.567 8.294 8.540 998,133 +0.52(+6.48%)
Nov 10, 2015 8.013 8.106 7.795 8.020 752,487 +0.03(+0.34%)
Nov 09, 2015 8.109 8.191 7.952 7.993 1,019,280 -0.10(-1.27%)
Nov 06, 2015 7.767 8.109 7.726 8.096 994,019 +0.27(+3.50%)
Nov 05, 2015 7.877 7.959 7.747 7.822 1,785,476 +0.13(+1.69%)
Nov 04, 2015 7.870 7.972 7.685 7.692 1,419,215 -0.16(-2.09%)
Nov 03, 2015 7.651 7.884 7.651 7.856 1,193,360 +0.10(+1.32%)
Nov 02, 2015 7.596 7.863 7.583 7.754 730,376 +0.13(+1.70%)
Oct 30, 2015 7.665 7.808 7.549 7.624 1,111,000 +0.18(+2.39%)
Oct 29, 2015 7.268 7.603 7.248 7.446 946,845 -0.09(-1.18%)
Oct 28, 2015 7.555 7.808 7.378 7.535 1,418,042 -0.03(-0.45%)
Oct 27, 2015 7.391 7.596 7.371 7.569 1,054,913 +0.20(+2.69%)
Oct 26, 2015 7.275 7.446 7.248 7.371 861,205 +0.15(+2.08%)
Oct 23, 2015 7.159 7.268 7.125 7.220 606,727 +0.02(+0.29%)
Oct 22, 2015 7.220 7.302 7.152 7.200 1,129,136 +0.20(+2.83%)
Oct 21, 2015 6.947 7.104 6.872 7.002 942,645 -0.01(-0.19%)
Oct 20, 2015 7.084 7.241 6.988 7.015 2,166,754 -0.25(-3.39%)
Oct 19, 2015 7.220 7.337 6.995 7.261 1,577,790 +0.30(+4.32%)
Oct 16, 2015 6.872 7.172 6.851 6.960 1,530,104 +0.30(+4.52%)
Oct 15, 2015 6.783 6.796 6.455 6.660 913,468 -0.10(-1.42%)
Oct 14, 2015 6.639 6.824 6.574 6.755 1,425,358 +0.16(+2.49%)
Oct 13, 2015 6.584 6.731 6.519 6.591 759,905 -0.12(-1.83%)
Oct 12, 2015 6.844 6.878 6.694 6.714 393,960 -0.10(-1.41%)
Oct 09, 2015 6.817 6.926 6.624 6.810 1,063,400 -0.01(-0.20%)
Oct 08, 2015 6.680 6.872 6.598 6.824 1,029,882 +0.17(+2.57%)
Oct 07, 2015 6.824 6.967 6.526 6.653 1,448,099 -0.03(-0.51%)
Oct 06, 2015 6.386 6.714 6.366 6.687 1,333,265 +0.40(+6.42%)
Oct 05, 2015 6.222 6.321 6.099 6.284 1,194,344 +0.06(+0.99%)
Oct 02, 2015 5.901 6.253 5.819 6.222 1,098,010 +0.26(+4.36%)
Oct 01, 2015 5.778 5.983 5.743 5.962 998,303 +0.20(+3.44%)
Sep 30, 2015 5.655 5.795 5.579 5.764 1,128,185 +0.31(+5.77%)
Sep 29, 2015 5.381 5.511 5.299 5.449 1,046,931 +0.06(+1.14%)
Sep 28, 2015 5.682 5.689 5.378 5.388 694,272 -0.35(-6.08%)
Sep 25, 2015 5.559 5.805 5.545 5.737 1,455,135 +0.23(+4.09%)
Sep 24, 2015 5.258 5.518 5.173 5.511 1,224,775 +0.14(+2.54%)
Sep 23, 2015 5.347 5.484 5.279 5.374 720,257 +0.12(+2.21%)
Sep 22, 2015 5.265 5.347 5.190 5.258 836,426 -0.10(-1.91%)
Sep 21, 2015 5.374 5.531 5.320 5.361 637,767 +0.08(+1.42%)
Sep 18, 2015 5.244 5.573 5.210 5.285 1,027,915 -0.16(-3.01%)
Sep 17, 2015 5.497 5.648 5.419 5.449 833,105 -0.21(-3.74%)
Sep 16, 2015 5.408 5.696 5.408 5.661 448,728 +0.26(+4.81%)
Sep 15, 2015 5.415 5.470 5.320 5.402 548,211 -0.16(-2.83%)
Sep 14, 2015 5.408 5.576 5.210 5.559 723,229 +0.20(+3.70%)
Sep 11, 2015 5.518 5.566 5.320 5.361 611,659 -0.18(-3.33%)
Sep 10, 2015 5.463 5.600 5.429 5.545 1,187,802 +0.02(+0.37%)
Sep 09, 2015 5.490 5.716 5.470 5.525 1,323,408 +0.08(+1.51%)
Sep 08, 2015 5.566 5.579 5.395 5.443 662,289 -0.04(-0.75%)
Sep 04, 2015 5.299 5.484 5.484 5.484 894,488 +0.11(+2.04%)
Sep 03, 2015 5.306 5.484 5.231 5.374 1,016,648 +0.02(+0.38%)
Sep 02, 2015 5.354 5.374 5.149 5.354 799,879 +0.01(+0.13%)
Sep 01, 2015 5.251 5.449 5.128 5.347 1,683,217 +0.04(+0.77%)
Aug 31, 2015 4.991 5.402 4.889 5.306 856,878 +0.19(+3.74%)
Aug 28, 2015 5.237 5.354 5.080 5.114 628,775 -0.18(-3.36%)
Aug 27, 2015 4.923 5.333 4.923 5.292 937,303 +0.41(+8.40%)
Aug 26, 2015 4.779 4.913 4.615 4.882 832,635 +0.17(+3.63%)
Aug 25, 2015 4.848 4.906 4.697 4.711 425,716 +0.02(+0.44%)
Aug 24, 2015 4.540 4.841 4.424 4.690 578,816 -0.23(-4.72%)
Aug 21, 2015 5.073 5.094 4.923 4.923 699,489 -0.24(-4.64%)
Aug 20, 2015 4.930 5.216 4.896 5.162 490,260 +0.14(+2.86%)
Aug 19, 2015 4.978 5.084 4.875 5.019 923,133 -0.07(-1.34%)
Aug 18, 2015 5.210 5.244 5.005 5.087 612,308 -0.20(-3.75%)
Aug 17, 2015 5.258 5.422 5.237 5.285 551,520 -0.03(-0.51%)
Aug 14, 2015 5.237 5.347 5.196 5.313 705,844 +0.09(+1.70%)
Aug 13, 2015 5.402 5.429 5.217 5.224 643,895 -0.12(-2.30%)
Aug 12, 2015 5.299 5.415 5.142 5.347 804,305 +0.14(+2.76%)
Aug 11, 2015 5.265 5.265 5.046 5.203 769,562 -0.12(-2.19%)
Aug 10, 2015 5.087 5.453 5.067 5.320 1,118,268 +0.27(+5.28%)
Aug 07, 2015 5.231 5.367 5.032 5.053 734,544 -0.12(-2.25%)
Aug 06, 2015 5.169 5.272 5.039 5.169 1,192,228 +0.25(+5.15%)
Aug 05, 2015 4.800 4.940 4.752 4.916 969,713 +0.25(+5.27%)
Aug 04, 2015 4.615 4.711 4.554 4.670 1,060,097 +0.12(+2.71%)
Aug 03, 2015 4.923 4.998 4.506 4.547 1,087,475 -0.41(-8.28%)
Jul 31, 2015 4.745 5.053 4.677 4.957 1,358,374 +0.34(+7.25%)
Jul 30, 2015 4.834 4.834 4.547 4.622 1,080,770 -0.18(-3.70%)
Jul 29, 2015 4.971 4.971 4.752 4.800 1,166,199 -0.09(-1.82%)
Jul 28, 2015 4.499 4.916 4.390 4.889 1,522,041 +0.50(+11.37%)
Jul 27, 2015 4.485 4.581 4.376 4.390 1,402,060 -0.46(-9.45%)
Jul 24, 2015 5.169 5.176 4.841 4.848 1,141,661 -0.35(-6.71%)
Jul 23, 2015 5.306 5.456 5.176 5.196 792,073 -0.10(-1.81%)
Jul 22, 2015 5.272 5.381 5.217 5.292 891,244 +0.01(+0.26%)
Jul 21, 2015 5.265 5.395 5.210 5.279 978,380 +0.05(+0.92%)
Jul 20, 2015 5.402 5.415 5.214 5.231 634,908 -0.27(-4.97%)
Jul 17, 2015 5.661 5.675 5.477 5.504 808,116 -0.21(-3.59%)
Jul 16, 2015 5.743 5.778 5.641 5.709 425,534 +0.03(+0.48%)
Jul 15, 2015 5.682 5.778 5.600 5.682 543,199 +0.00(+0.00%)
Jul 14, 2015 5.490 5.771 5.477 5.682 610,341 +0.05(+0.97%)
Jul 13, 2015 5.764 5.764 5.545 5.627 587,779 -0.11(-1.91%)
Jul 10, 2015 5.648 5.805 5.614 5.737 680,868 +0.21(+3.71%)
Jul 09, 2015 5.586 5.702 5.497 5.531 334,747 +0.02(+0.37%)
Jul 08, 2015 5.408 5.566 5.408 5.511 414,818 +0.01(+0.12%)
Jul 07, 2015 5.388 5.538 5.279 5.504 705,857 -0.03(-0.62%)
Jul 06, 2015 5.347 5.661 5.340 5.538 536,918 -0.11(-1.94%)
Jul 02, 2015 5.682 5.648 5.648 5.648 359,345 -0.01(-0.24%)
Jul 01, 2015 5.908 5.969 5.620 5.661 697,778 -0.26(-4.39%)
Jun 30, 2015 5.976 6.010 5.825 5.921 626,277 +0.06(+1.05%)
Jun 29, 2015 5.935 5.996 5.805 5.860 595,880 -0.09(-1.49%)
Jun 26, 2015 5.880 6.072 5.846 5.949 473,451 +0.22(+3.82%)
Jun 25, 2015 5.784 5.784 5.648 5.730 261,103 -0.06(-1.06%)
Jun 24, 2015 5.723 5.867 5.696 5.791 386,286 +0.06(+1.07%)
Jun 23, 2015 5.648 5.757 5.627 5.730 817,725 +0.18(+3.33%)
Jun 22, 2015 5.415 5.641 5.162 5.545 1,047,580 +0.05(+1.00%)
Jun 19, 2015 5.908 5.914 5.477 5.490 1,164,202 -0.70(-11.27%)
Jun 18, 2015 6.065 6.222 6.017 6.188 426,509 +0.15(+2.49%)
Jun 17, 2015 6.161 6.215 5.942 6.037 671,598 -0.18(-2.97%)
Jun 16, 2015 6.147 6.270 6.051 6.222 588,389 +0.07(+1.11%)
Jun 15, 2015 6.096 6.263 6.072 6.154 589,009 -0.02(-0.33%)
Jun 12, 2015 6.161 6.229 6.024 6.174 493,044 -0.03(-0.55%)
Jun 11, 2015 6.113 6.222 6.068 6.208 589,348 +0.14(+2.37%)
Jun 10, 2015 6.126 6.284 6.031 6.065 437,428 +0.10(+1.60%)
Jun 09, 2015 5.846 6.024 5.846 5.969 524,271 +0.23(+3.93%)
Jun 08, 2015 5.832 5.846 5.686 5.743 421,472 +0.03(+0.60%)
Jun 05, 2015 5.764 5.791 5.634 5.709 524,278 -0.13(-2.22%)
Jun 04, 2015 5.955 5.976 5.815 5.839 325,110 -0.15(-2.51%)
Jun 03, 2015 5.901 6.003 5.798 5.990 657,498 +0.05(+0.92%)
Jun 02, 2015 5.600 5.969 5.600 5.935 1,347,659 +0.44(+7.96%)
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.