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

Bbva Banco Frances S.A. (NY: BBAR )

10.63 +0.66 (+6.67%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 13, 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 (%)
Jun 30, 2020 3.468 3.468 3.196 3.292 1,288,727 -0.18(-5.06%)
Jun 29, 2020 3.441 3.573 3.398 3.468 537,833 +0.07(+2.07%)
Jun 26, 2020 3.564 3.564 3.354 3.398 751,654 -0.18(-4.91%)
Jun 25, 2020 3.310 3.608 3.222 3.573 1,684,017 +0.26(+7.96%)
Jun 24, 2020 3.275 3.345 3.161 3.310 824,739 +0.05(+1.62%)
Jun 23, 2020 3.231 3.406 3.213 3.257 736,888 +0.06(+1.92%)
Jun 22, 2020 3.266 3.297 3.082 3.196 869,994 -0.07(-2.15%)
Jun 19, 2020 3.196 3.371 3.106 3.266 2,132,288 +0.19(+6.29%)
Jun 18, 2020 3.275 3.327 3.073 3.073 1,594,515 -0.29(-8.62%)
Jun 17, 2020 3.503 3.503 3.354 3.362 579,941 -0.09(-2.54%)
Jun 16, 2020 3.635 3.643 3.441 3.450 1,460,185 -0.02(-0.51%)
Jun 15, 2020 3.503 3.547 3.336 3.468 822,132 -0.11(-2.95%)
Jun 12, 2020 3.503 3.600 3.380 3.573 978,209 +0.25(+7.39%)
Jun 11, 2020 3.547 3.652 3.310 3.327 1,394,808 -0.37(-9.98%)
Jun 10, 2020 3.722 3.810 3.512 3.696 1,013,576 -0.01(-0.24%)
Jun 09, 2020 3.863 3.863 3.512 3.705 1,354,097 -0.27(-6.84%)
Jun 08, 2020 3.670 4.021 3.670 3.977 1,340,492 +0.39(+10.76%)
Jun 05, 2020 3.731 3.740 3.564 3.591 1,023,429 +0.11(+3.02%)
Jun 04, 2020 3.643 3.643 3.354 3.485 1,340,916 -0.10(-2.70%)
Jun 03, 2020 3.362 3.665 3.257 3.582 2,236,535 +0.30(+9.09%)
Jun 02, 2020 3.003 3.319 2.967 3.283 1,919,700 +0.36(+12.31%)
Jun 01, 2020 2.871 3.077 2.871 2.924 1,035,615 +0.14(+5.05%)
May 29, 2020 3.029 3.029 2.722 2.783 2,329,228 -0.28(-9.17%)
May 28, 2020 3.301 3.301 3.046 3.064 1,721,848 -0.19(-5.93%)
May 27, 2020 3.301 3.341 3.099 3.257 1,335,531 -0.01(-0.27%)
May 26, 2020 3.292 3.441 3.178 3.266 1,368,697 +0.03(+0.81%)
May 22, 2020 3.204 3.257 3.007 3.240 1,938,081 +0.06(+1.93%)
May 21, 2020 3.082 3.253 2.998 3.178 1,399,353 +0.14(+4.62%)
May 20, 2020 2.985 3.099 2.985 3.038 890,097 +0.10(+3.28%)
May 19, 2020 3.178 3.178 2.774 2.941 1,789,241 -0.23(-7.20%)
May 18, 2020 3.108 3.169 3.046 3.169 750,126 +0.20(+6.80%)
May 15, 2020 2.994 3.108 2.906 2.967 849,953 -0.06(-2.03%)
May 14, 2020 2.862 3.064 2.722 3.029 949,948 +0.11(+3.60%)
May 13, 2020 3.125 3.125 2.827 2.924 1,188,291 -0.18(-5.67%)
May 12, 2020 3.117 3.327 3.055 3.099 1,983,341 +0.02(+0.57%)
May 11, 2020 2.783 3.090 2.572 3.082 2,219,121 +0.31(+11.08%)
May 08, 2020 2.757 2.880 2.678 2.774 1,544,769 +0.14(+5.33%)
May 07, 2020 2.564 2.836 2.370 2.634 1,882,703 +0.20(+8.30%)
May 06, 2020 2.335 2.463 2.168 2.432 1,527,800 +0.13(+5.73%)
May 05, 2020 2.449 2.467 2.230 2.300 1,638,518 -0.08(-3.32%)
May 04, 2020 2.204 2.388 2.126 2.379 1,059,129 +0.23(+10.61%)
May 01, 2020 2.239 2.283 2.072 2.151 1,033,453 -0.14(-6.13%)
Apr 30, 2020 2.511 2.634 2.291 2.291 1,487,748 -0.29(-11.22%)
Apr 29, 2020 2.476 2.686 2.414 2.581 1,494,492 +0.25(+10.53%)
Apr 28, 2020 2.098 2.467 2.098 2.335 2,019,304 +0.27(+13.19%)
Apr 27, 2020 2.010 2.063 1.844 2.063 1,521,221 +0.04(+2.17%)
Apr 24, 2020 2.046 2.063 1.980 2.019 719,077 -0.03(-1.29%)
Apr 23, 2020 2.151 2.168 1.993 2.046 1,291,070 -0.11(-4.90%)
Apr 22, 2020 2.344 2.344 2.151 2.151 793,421 -0.11(-5.04%)
Apr 21, 2020 2.458 2.520 2.256 2.265 1,055,979 -0.22(-8.83%)
Apr 20, 2020 2.432 2.581 2.327 2.485 886,477 +0.05(+2.17%)
Apr 17, 2020 2.423 2.449 2.327 2.432 684,906 +0.10(+4.14%)
Apr 16, 2020 2.256 2.388 2.221 2.335 790,971 +0.04(+1.92%)
Apr 15, 2020 2.186 2.414 2.063 2.291 1,049,704 +0.05(+2.35%)
Apr 14, 2020 2.186 2.283 2.160 2.239 897,987 +0.07(+3.24%)
Apr 13, 2020 2.274 2.285 2.098 2.168 789,672 -0.10(-4.26%)
Apr 09, 2020 2.370 2.406 2.230 2.265 1,421,069 -0.04(-1.90%)
Apr 08, 2020 2.300 2.309 2.221 2.309 839,573 +0.06(+2.73%)
Apr 07, 2020 2.397 2.432 2.230 2.248 1,028,318 +0.00(+0.00%)
Apr 06, 2020 2.476 2.488 2.204 2.248 752,932 -0.04(-1.54%)
Apr 03, 2020 2.309 2.335 2.228 2.283 1,109,313 +0.00(+0.00%)
Apr 02, 2020 2.283 2.344 2.177 2.283 923,939 +0.04(+1.96%)
Apr 01, 2020 2.160 2.239 2.116 2.239 478,798 -0.06(-2.67%)
Mar 31, 2020 2.107 2.370 2.063 2.300 947,803 +0.20(+9.62%)
Mar 30, 2020 2.072 2.116 1.967 2.098 553,572 +0.06(+3.02%)
Mar 27, 2020 2.168 2.186 2.019 2.037 871,026 -0.24(-10.42%)
Mar 26, 2020 2.283 2.441 2.256 2.274 862,472 -0.02(-0.77%)
Mar 25, 2020 2.265 2.476 2.168 2.291 1,002,751 +0.04(+1.95%)
Mar 24, 2020 2.212 2.353 2.160 2.248 949,352 +0.19(+9.40%)
Mar 23, 2020 2.081 2.142 1.975 2.054 668,783 -0.05(-2.50%)
Mar 20, 2020 2.081 2.370 1.993 2.107 820,110 +0.11(+5.73%)
Mar 19, 2020 2.116 2.283 1.940 1.993 1,170,978 -0.18(-8.10%)
Mar 18, 2020 2.291 2.292 1.940 2.168 1,680,461 -0.32(-12.72%)
Mar 17, 2020 2.370 2.502 2.248 2.485 1,024,950 +0.16(+6.79%)
Mar 16, 2020 2.195 2.502 2.189 2.327 837,784 -0.23(-8.94%)
Mar 13, 2020 2.511 2.581 2.318 2.555 1,021,835 +0.27(+11.92%)
Mar 12, 2020 2.423 2.590 2.028 2.283 3,347,362 -0.60(-20.73%)
Mar 11, 2020 3.248 3.283 2.862 2.880 1,455,406 -0.48(-14.36%)
Mar 10, 2020 3.090 3.362 3.051 3.362 635,050 +0.40(+13.31%)
Mar 09, 2020 3.248 3.248 2.959 2.967 1,342,866 -0.61(-17.16%)
Mar 06, 2020 3.793 3.801 3.564 3.582 572,482 -0.28(-7.27%)
Mar 05, 2020 3.775 3.916 3.766 3.863 414,821 -0.06(-1.57%)
Mar 04, 2020 3.714 3.933 3.652 3.924 577,798 +0.26(+7.19%)
Mar 03, 2020 3.731 3.907 3.635 3.661 1,082,163 -0.05(-1.42%)
Mar 02, 2020 3.582 3.722 3.485 3.714 905,758 +0.18(+4.96%)
Feb 28, 2020 3.608 3.635 3.441 3.538 1,584,636 -0.16(-4.28%)
Feb 27, 2020 3.670 3.801 3.468 3.696 1,604,010 -0.06(-1.64%)
Feb 26, 2020 3.722 3.837 3.705 3.758 732,204 +0.04(+0.94%)
Feb 25, 2020 3.924 3.995 3.683 3.722 768,434 -0.20(-5.15%)
Feb 24, 2020 3.845 3.986 3.797 3.924 634,314 -0.10(-2.40%)
Feb 21, 2020 3.951 4.074 3.907 4.021 849,498 +0.02(+0.44%)
Feb 20, 2020 3.880 4.047 3.775 4.003 1,502,935 +0.12(+3.17%)
Feb 19, 2020 3.924 4.030 3.828 3.880 1,267,699 +0.04(+1.14%)
Feb 18, 2020 3.845 3.916 3.775 3.837 1,198,319 -0.01(-0.23%)
Feb 14, 2020 3.801 3.951 3.775 3.845 1,222,420 +0.04(+0.92%)
Feb 13, 2020 4.047 4.047 3.775 3.810 1,913,571 -0.32(-7.86%)
Feb 12, 2020 4.240 4.319 4.135 4.135 1,006,293 -0.09(-2.08%)
Feb 11, 2020 4.381 4.381 4.153 4.223 890,086 -0.13(-3.02%)
Feb 10, 2020 4.355 4.416 4.284 4.355 555,749 +0.01(+0.20%)
Feb 07, 2020 4.302 4.451 4.267 4.346 860,205 +0.11(+2.70%)
Feb 06, 2020 4.170 4.293 4.100 4.232 942,865 +0.07(+1.69%)
Feb 05, 2020 4.021 4.192 3.968 4.161 1,432,247 +0.20(+5.10%)
Feb 04, 2020 4.372 4.486 3.924 3.959 3,371,383 -0.34(-7.96%)
Feb 03, 2020 4.082 4.398 4.082 4.302 1,103,895 +0.19(+4.70%)
Jan 31, 2020 4.074 4.161 3.889 4.109 894,604 -0.04(-1.06%)
Jan 30, 2020 3.959 4.170 3.951 4.153 659,400 +0.17(+4.19%)
Jan 29, 2020 4.065 4.232 3.977 3.986 1,409,972 -0.07(-1.73%)
Jan 28, 2020 3.898 4.100 3.898 4.056 1,134,839 +0.17(+4.29%)
Jan 27, 2020 3.951 3.977 3.810 3.889 1,857,218 -0.15(-3.70%)
Jan 24, 2020 4.302 4.372 4.012 4.038 1,552,629 -0.23(-5.35%)
Jan 23, 2020 4.609 4.653 4.267 4.267 1,682,690 -0.40(-8.47%)
Jan 22, 2020 4.556 4.697 4.486 4.662 930,972 +0.12(+2.71%)
Jan 21, 2020 4.723 4.802 4.521 4.539 1,289,758 -0.24(-4.96%)
Jan 17, 2020 4.706 4.864 4.706 4.776 878,202 +0.15(+3.23%)
Jan 16, 2020 4.504 4.703 4.504 4.627 738,164 +0.15(+3.33%)
Jan 15, 2020 4.706 4.732 4.442 4.477 1,300,816 -0.22(-4.67%)
Jan 14, 2020 4.767 4.815 4.548 4.697 1,511,164 -0.16(-3.25%)
Jan 13, 2020 5.092 5.118 4.829 4.855 1,041,640 -0.19(-3.83%)
Jan 10, 2020 5.092 5.145 5.004 5.048 1,102,707 -0.02(-0.35%)
Jan 09, 2020 4.908 5.101 4.899 5.066 998,579 +0.18(+3.78%)
Jan 08, 2020 4.750 4.925 4.732 4.881 795,258 +0.07(+1.46%)
Jan 07, 2020 4.758 4.820 4.627 4.811 1,074,570 +0.06(+1.29%)
Jan 06, 2020 4.565 4.811 4.521 4.750 939,572 +0.09(+1.88%)
Jan 03, 2020 4.785 4.798 4.513 4.662 1,189,730 -0.19(-3.98%)
Jan 02, 2020 4.925 5.074 4.758 4.855 1,016,026 -0.04(-0.72%)
Dec 31, 2019 4.916 5.039 4.842 4.890 788,673 -0.06(-1.24%)
Dec 30, 2019 5.031 5.079 4.855 4.952 1,647,640 -0.09(-1.74%)
Dec 27, 2019 5.373 5.408 4.969 5.039 2,345,858 -0.32(-6.06%)
Dec 26, 2019 5.145 5.540 5.031 5.364 2,918,971 +0.34(+6.82%)
Dec 24, 2019 4.864 5.347 4.862 5.022 1,561,969 +0.18(+3.81%)
Dec 23, 2019 4.434 4.908 4.398 4.837 2,069,918 +0.45(+10.20%)
Dec 20, 2019 4.355 4.455 4.240 4.390 1,537,024 +0.03(+0.60%)
Dec 19, 2019 4.477 4.618 4.337 4.363 2,310,089 -0.11(-2.36%)
Dec 18, 2019 4.117 4.574 4.100 4.469 2,319,953 +0.33(+8.07%)
Dec 17, 2019 4.117 4.161 3.907 4.135 2,121,154 +0.06(+1.51%)
Dec 16, 2019 4.258 4.276 4.030 4.074 2,152,656 -0.07(-1.69%)
Dec 13, 2019 3.951 4.372 3.951 4.144 2,678,117 +0.21(+5.36%)
Dec 12, 2019 3.635 3.981 3.635 3.933 1,329,810 +0.30(+8.21%)
Dec 11, 2019 3.591 3.705 3.573 3.635 983,231 +0.04(+1.22%)
Dec 10, 2019 3.714 3.744 3.556 3.591 1,094,409 -0.12(-3.31%)
Dec 09, 2019 3.661 3.793 3.529 3.714 1,334,857 +0.14(+3.93%)
Dec 06, 2019 3.319 3.608 3.319 3.573 1,407,743 +0.26(+7.96%)
Dec 05, 2019 3.327 3.406 3.275 3.310 940,243 +0.04(+1.07%)
Dec 04, 2019 3.283 3.433 3.266 3.275 1,357,039 +0.01(+0.27%)
Dec 03, 2019 3.231 3.266 3.161 3.266 825,541 +0.00(+0.00%)
Dec 02, 2019 3.459 3.547 3.244 3.266 1,109,591 -0.17(-4.86%)
Nov 29, 2019 3.556 3.556 3.398 3.433 532,160 -0.08(-2.25%)
Nov 27, 2019 3.161 3.538 3.134 3.512 1,900,948 +0.37(+11.73%)
Nov 26, 2019 3.266 3.283 3.099 3.143 9,907,262 -0.18(-5.29%)
Nov 25, 2019 3.275 3.415 3.248 3.319 1,131,354 +0.06(+1.89%)
Nov 22, 2019 3.275 3.468 3.196 3.257 1,308,190 -0.01(-0.27%)
Nov 21, 2019 3.319 3.327 3.204 3.266 877,821 -0.06(-1.85%)
Nov 20, 2019 2.950 3.345 2.950 3.327 2,778,092 +0.45(+15.55%)
Nov 19, 2019 2.704 2.941 2.695 2.880 1,998,797 +0.16(+5.81%)
Nov 18, 2019 2.765 2.801 2.713 2.722 635,787 -0.05(-1.90%)
Nov 15, 2019 2.730 2.814 2.665 2.774 1,379,722 +0.09(+3.27%)
Nov 14, 2019 2.783 2.880 2.686 2.686 1,229,169 -0.13(-4.67%)
Nov 13, 2019 2.853 2.880 2.757 2.818 1,295,554 -0.04(-1.23%)
Nov 12, 2019 2.967 3.038 2.796 2.853 2,398,802 -0.15(-4.97%)
Nov 11, 2019 3.003 3.073 2.932 3.003 1,310,269 -0.01(-0.29%)
Nov 08, 2019 3.099 3.240 2.985 3.011 1,341,792 -0.05(-1.72%)
Nov 07, 2019 3.117 3.187 3.055 3.064 884,367 +0.00(+0.00%)
Nov 06, 2019 3.213 3.240 3.029 3.064 1,177,625 -0.18(-5.42%)
Nov 05, 2019 3.283 3.354 3.204 3.240 913,520 +0.02(+0.55%)
Nov 04, 2019 3.134 3.345 3.117 3.222 1,667,089 +0.15(+4.86%)
Nov 01, 2019 3.090 3.117 3.003 3.073 978,096 +0.00(+0.00%)
Oct 31, 2019 3.090 3.125 3.007 3.073 844,993 -0.04(-1.13%)
Oct 30, 2019 3.213 3.222 3.003 3.108 1,122,188 -0.04(-1.12%)
Oct 29, 2019 3.038 3.204 2.941 3.143 1,835,900 +0.12(+4.07%)
Oct 28, 2019 3.398 3.573 3.020 3.020 1,838,986 -0.38(-11.11%)
Oct 25, 2019 3.459 3.503 3.319 3.398 1,195,767 -0.02(-0.51%)
Oct 24, 2019 3.389 3.477 3.371 3.415 597,298 -0.01(-0.26%)
Oct 23, 2019 3.468 3.529 3.424 3.424 578,428 -0.06(-1.76%)
Oct 22, 2019 3.564 3.591 3.437 3.485 442,458 -0.09(-2.46%)
Oct 21, 2019 3.556 3.617 3.494 3.573 549,540 +0.03(+0.74%)
Oct 18, 2019 3.617 3.652 3.428 3.547 609,843 -0.06(-1.70%)
Oct 17, 2019 3.722 3.731 3.573 3.608 625,046 -0.12(-3.29%)
Oct 16, 2019 3.775 3.819 3.687 3.731 351,530 -0.04(-1.16%)
Oct 15, 2019 3.758 3.810 3.687 3.775 697,494 +0.04(+0.94%)
Oct 14, 2019 3.872 3.995 3.740 3.740 414,263 -0.19(-4.91%)
Oct 11, 2019 4.170 4.170 3.924 3.933 602,439 -0.11(-2.61%)
Oct 10, 2019 3.872 4.091 3.837 4.038 644,042 +0.21(+5.50%)
Oct 09, 2019 3.784 3.837 3.731 3.828 548,952 +0.04(+0.93%)
Oct 08, 2019 4.021 4.135 3.793 3.793 373,117 -0.20(-5.05%)
Oct 07, 2019 3.942 4.170 3.880 3.995 791,631 +0.07(+1.79%)
Oct 04, 2019 3.775 3.929 3.758 3.924 509,379 +0.14(+3.71%)
Oct 03, 2019 3.810 3.819 3.661 3.784 640,670 -0.04(-0.92%)
Oct 02, 2019 3.731 3.828 3.626 3.819 634,168 +0.04(+0.93%)
Oct 01, 2019 3.810 3.845 3.687 3.784 787,168 -0.02(-0.46%)
Sep 30, 2019 3.889 3.916 3.687 3.801 516,623 -0.06(-1.59%)
Sep 27, 2019 3.722 4.021 3.722 3.863 1,083,457 +0.14(+3.77%)
Sep 26, 2019 3.714 3.819 3.617 3.722 360,859 +0.04(+0.95%)
Sep 25, 2019 3.582 3.714 3.573 3.687 588,012 +0.07(+1.94%)
Sep 24, 2019 3.696 3.696 3.556 3.617 479,263 -0.08(-2.14%)
Sep 23, 2019 3.679 3.793 3.600 3.696 568,146 +0.00(+0.00%)
Sep 20, 2019 3.863 3.951 3.687 3.696 598,225 -0.12(-3.22%)
Sep 19, 2019 3.793 3.889 3.652 3.819 658,241 +0.00(+0.00%)
Sep 18, 2019 3.828 3.863 3.689 3.819 309,887 -0.01(-0.23%)
Sep 17, 2019 3.784 3.837 3.626 3.828 718,697 +0.01(+0.23%)
Sep 16, 2019 3.670 3.885 3.643 3.819 615,323 +0.09(+2.35%)
Sep 13, 2019 3.828 3.898 3.705 3.731 562,573 -0.10(-2.52%)
Sep 12, 2019 3.907 3.951 3.696 3.828 798,893 -0.08(-2.02%)
Sep 11, 2019 3.889 3.933 3.740 3.907 983,487 +0.02(+0.45%)
Sep 10, 2019 3.854 3.995 3.775 3.889 534,347 +0.03(+0.68%)
Sep 09, 2019 3.854 4.126 3.766 3.863 1,195,079 +0.03(+0.69%)
Sep 06, 2019 3.845 4.126 3.819 3.837 1,885,115 +0.02(+0.46%)
Sep 05, 2019 3.740 4.249 3.740 3.819 2,353,720 +0.14(+3.82%)
Sep 04, 2019 3.521 3.863 3.406 3.679 2,153,705 +0.25(+7.44%)
Sep 03, 2019 3.784 3.914 3.424 3.424 2,418,461 -0.28(-7.58%)
Aug 30, 2019 3.766 3.798 3.643 3.705 1,363,548 -0.05(-1.40%)
Aug 29, 2019 3.810 3.958 3.582 3.758 2,423,667 -0.18(-4.68%)
Aug 28, 2019 3.854 4.153 3.819 3.942 1,670,186 +0.04(+1.13%)
Aug 27, 2019 4.038 4.153 3.863 3.898 1,990,727 -0.24(-5.73%)
Aug 26, 2019 4.618 4.618 4.122 4.135 1,085,868 -0.23(-5.23%)
Aug 23, 2019 4.583 4.635 4.355 4.363 1,217,864 -0.25(-5.33%)
Aug 22, 2019 4.627 4.714 4.583 4.609 1,161,186 -0.04(-0.76%)
Aug 21, 2019 4.477 4.653 4.399 4.644 1,150,018 +0.18(+4.13%)
Aug 20, 2019 4.583 4.671 4.434 4.460 1,098,000 +0.06(+1.40%)
Aug 19, 2019 5.031 5.048 4.372 4.398 2,425,320 -0.74(-14.36%)
Aug 16, 2019 5.268 5.390 5.118 5.136 1,678,379 +0.07(+1.39%)
Aug 15, 2019 5.048 5.364 4.855 5.066 2,344,736 +0.26(+5.48%)
Aug 14, 2019 5.022 5.232 4.697 4.802 2,109,999 -0.29(-5.69%)
Aug 13, 2019 5.215 5.355 4.934 5.092 3,870,683 +0.42(+9.02%)
Aug 12, 2019 6.075 6.075 3.670 4.671 7,646,549 -5.91(-55.85%)
Aug 09, 2019 9.675 10.63 9.640 10.58 1,158,064 +0.81(+8.27%)
Aug 08, 2019 9.684 9.877 9.605 9.771 952,376 +0.19(+2.02%)
Aug 07, 2019 9.508 9.754 9.411 9.578 565,521 -0.10(-1.00%)
Aug 06, 2019 9.578 9.767 9.438 9.675 644,656 +0.14(+1.47%)
Aug 05, 2019 9.605 9.810 9.438 9.534 531,666 -0.44(-4.40%)
Aug 02, 2019 9.833 10.05 9.640 9.973 600,389 +0.08(+0.80%)
Aug 01, 2019 10.18 10.23 9.894 9.894 349,147 -0.28(-2.76%)
Jul 31, 2019 10.39 10.41 9.967 10.18 741,881 -0.22(-2.11%)
Jul 30, 2019 10.55 10.61 10.33 10.39 378,171 -0.23(-2.15%)
Jul 29, 2019 10.39 10.68 10.20 10.62 658,432 +0.20(+1.94%)
Jul 26, 2019 9.552 10.48 9.552 10.42 547,537 +0.82(+8.50%)
Jul 25, 2019 9.763 9.763 9.473 9.605 459,545 -0.05(-0.55%)
Jul 24, 2019 9.596 9.885 9.561 9.657 322,470 +0.02(+0.18%)
Jul 23, 2019 9.543 9.719 9.482 9.640 460,432 +0.06(+0.64%)
Jul 22, 2019 9.763 9.833 9.534 9.578 607,221 -0.23(-2.33%)
Jul 19, 2019 9.956 9.973 9.727 9.806 380,212 -0.08(-0.80%)
Jul 18, 2019 10.13 10.21 9.719 9.885 468,710 -0.31(-3.01%)
Jul 17, 2019 10.37 10.45 10.14 10.19 824,837 -0.16(-1.53%)
Jul 16, 2019 10.41 10.65 10.29 10.35 515,615 -0.04(-0.42%)
Jul 15, 2019 10.87 11.04 10.36 10.39 520,235 -0.53(-4.82%)
Jul 12, 2019 10.76 10.96 10.75 10.92 467,918 +0.10(+0.89%)
Jul 11, 2019 10.70 10.97 10.64 10.82 464,067 +0.18(+1.65%)
Jul 10, 2019 10.82 10.89 10.40 10.65 894,854 -0.05(-0.49%)
Jul 09, 2019 10.60 10.97 10.57 10.70 584,663 -0.03(-0.25%)
Jul 08, 2019 10.64 10.73 10.36 10.73 338,309 +0.16(+1.49%)
Jul 05, 2019 10.48 10.65 10.30 10.57 307,427 +0.06(+0.59%)
Jul 03, 2019 10.37 10.53 10.32 10.51 445,821 +0.16(+1.53%)
Jul 02, 2019 10.05 10.37 9.842 10.35 980,109 +0.38(+3.79%)
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.