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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 +0.110 (+1.49%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 14, 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 (%)
Jan 29, 2016 1.125 1.234 1.117 1.192 1,003,624 +0.10(+9.23%)
Jan 28, 2016 1.075 1.092 1.058 1.092 245,107 +0.08(+7.44%)
Jan 27, 2016 1.008 1.058 0.9992 1.016 487,560 +0.06(+6.14%)
Jan 26, 2016 0.9572 0.9740 0.9488 0.9572 235,006 -0.06(-5.79%)
Jan 25, 2016 1.024 1.041 1.016 1.016 54,650 -0.01(-0.82%)
Jan 22, 2016 0.9992 1.033 0.9992 1.024 236,528 +0.05(+5.17%)
Jan 21, 2016 0.9656 0.9992 0.9572 0.9740 253,780 +0.00(+0.00%)
Jan 20, 2016 0.9572 0.9740 0.9404 0.9740 393,031 -0.01(-0.85%)
Jan 19, 2016 0.9824 0.9908 0.9656 0.9824 508,723 -0.01(-0.85%)
Jan 15, 2016 0.9656 0.9908 0.9908 0.9908 302,754 -0.02(-1.67%)
Jan 14, 2016 0.9908 1.024 0.9824 1.008 398,817 +0.00(+0.00%)
Jan 13, 2016 1.024 1.041 0.9992 1.008 182,552 -0.02(-1.64%)
Jan 12, 2016 1.024 1.050 0.9992 1.024 272,515 +0.04(+4.27%)
Jan 11, 2016 1.058 1.058 0.9740 0.9824 687,671 -0.03(-2.50%)
Jan 08, 2016 1.033 1.041 0.9766 1.008 1,025,462 -0.03(-2.44%)
Jan 07, 2016 1.075 1.075 1.033 1.033 455,323 -0.06(-5.38%)
Jan 06, 2016 1.108 1.117 1.092 1.092 276,107 -0.02(-1.51%)
Jan 05, 2016 1.125 1.125 1.092 1.108 152,328 +0.02(+1.54%)
Jan 04, 2016 1.100 1.117 1.092 1.092 273,485 -0.05(-4.41%)
Dec 31, 2015 1.159 1.142 1.142 1.142 487,241 -0.04(-3.55%)
Dec 30, 2015 1.184 1.243 1.138 1.184 621,985 +0.01(+0.71%)
Dec 29, 2015 1.159 1.184 1.100 1.175 890,206 +0.01(+0.72%)
Dec 28, 2015 1.150 1.184 1.149 1.167 432,558 +0.01(+0.72%)
Dec 24, 2015 1.142 1.159 1.159 1.159 136,489 +0.00(+0.00%)
Dec 23, 2015 1.133 1.167 1.117 1.159 305,718 +0.03(+2.98%)
Dec 22, 2015 1.108 1.133 1.092 1.125 614,644 +0.03(+2.29%)
Dec 21, 2015 1.159 1.159 1.092 1.100 417,398 -0.05(-4.38%)
Dec 18, 2015 1.184 1.201 1.142 1.150 879,926 -0.04(-3.52%)
Dec 17, 2015 1.226 1.234 1.184 1.192 628,932 -0.03(-2.07%)
Dec 16, 2015 1.142 1.226 1.113 1.217 929,174 +0.03(+2.84%)
Dec 15, 2015 1.184 1.201 1.167 1.184 865,128 +0.04(+3.68%)
Dec 14, 2015 1.192 1.201 1.142 1.142 611,638 -0.05(-4.23%)
Dec 11, 2015 1.226 1.234 1.167 1.192 776,898 +0.00(+0.00%)
Dec 10, 2015 1.209 1.235 1.192 1.192 520,639 -0.03(-2.74%)
Dec 09, 2015 1.226 1.259 1.201 1.226 407,926 +0.06(+5.04%)
Dec 08, 2015 1.150 1.184 1.133 1.167 483,778 -0.01(-0.71%)
Dec 07, 2015 1.234 1.243 1.167 1.175 499,134 -0.03(-2.10%)
Dec 04, 2015 1.234 1.251 1.192 1.201 460,642 -0.08(-5.92%)
Dec 03, 2015 1.327 1.339 1.268 1.276 886,565 +0.06(+4.83%)
Dec 02, 2015 1.196 1.226 1.167 1.217 762,737 +0.08(+7.41%)
Dec 01, 2015 1.167 1.184 1.121 1.133 381,499 -0.05(-4.26%)
Nov 30, 2015 1.234 1.243 1.184 1.184 386,167 -0.07(-5.37%)
Nov 27, 2015 1.327 1.335 1.243 1.251 646,822 -0.05(-3.87%)
Nov 25, 2015 1.310 1.301 1.301 1.301 823,939 -0.06(-4.32%)
Nov 24, 2015 1.343 1.394 1.318 1.360 1,224,859 +0.02(+1.25%)
Nov 23, 2015 1.360 1.377 1.318 1.343 394,135 -0.02(-1.23%)
Nov 20, 2015 1.327 1.394 1.318 1.360 493,563 +0.02(+1.25%)
Nov 19, 2015 1.360 1.377 1.335 1.343 963,897 +0.03(+2.56%)
Nov 18, 2015 1.285 1.318 1.268 1.310 542,836 +0.04(+3.31%)
Nov 17, 2015 1.327 1.335 1.268 1.268 568,155 -0.08(-5.63%)
Nov 16, 2015 1.327 1.343 1.301 1.343 242,653 +0.04(+3.23%)
Nov 13, 2015 1.327 1.352 1.285 1.301 414,975 +0.00(+0.00%)
Nov 12, 2015 1.310 1.343 1.280 1.301 450,872 -0.05(-3.73%)
Nov 11, 2015 1.369 1.377 1.318 1.352 570,325 +0.06(+4.55%)
Nov 10, 2015 1.259 1.322 1.243 1.293 512,861 +0.10(+8.45%)
Nov 09, 2015 1.217 1.234 1.192 1.192 116,135 -0.04(-3.40%)
Nov 06, 2015 1.251 1.259 1.201 1.234 484,102 -0.03(-2.00%)
Nov 05, 2015 1.259 1.301 1.243 1.259 803,331 +0.08(+7.14%)
Nov 04, 2015 1.184 1.192 1.150 1.175 503,404 -0.02(-1.41%)
Nov 03, 2015 1.117 1.209 1.100 1.192 418,076 +0.10(+9.23%)
Nov 02, 2015 1.058 1.117 1.058 1.092 303,564 +0.03(+3.17%)
Oct 30, 2015 1.041 1.058 1.033 1.058 1,589,735 +0.03(+2.44%)
Oct 29, 2015 1.024 1.050 1.024 1.033 269,440 -0.01(-0.81%)
Oct 28, 2015 1.075 1.075 1.012 1.041 843,151 -0.03(-2.36%)
Oct 27, 2015 1.075 1.083 1.058 1.066 205,413 -0.01(-0.78%)
Oct 26, 2015 1.133 1.133 1.066 1.075 314,533 -0.03(-2.29%)
Oct 23, 2015 1.100 1.113 1.092 1.100 339,031 +0.02(+1.55%)
Oct 22, 2015 1.058 1.108 1.037 1.083 442,276 +0.05(+4.88%)
Oct 21, 2015 1.066 1.071 1.024 1.033 622,999 -0.06(-5.38%)
Oct 20, 2015 1.100 1.100 1.066 1.092 856,015 +0.01(+0.77%)
Oct 19, 2015 1.075 1.083 1.058 1.083 434,300 -0.02(-1.53%)
Oct 16, 2015 1.142 1.158 1.092 1.100 818,722 -0.04(-3.68%)
Oct 15, 2015 1.150 1.175 1.125 1.142 591,627 -0.01(-0.73%)
Oct 14, 2015 1.150 1.184 1.117 1.150 225,985 +0.00(+0.00%)
Oct 13, 2015 1.201 1.234 1.117 1.150 719,725 -0.08(-6.80%)
Oct 12, 2015 1.251 1.259 1.234 1.234 148,478 -0.01(-0.68%)
Oct 09, 2015 1.226 1.251 1.217 1.243 2,286,591 +0.03(+2.78%)
Oct 08, 2015 1.192 1.217 1.184 1.209 411,624 +0.03(+2.13%)
Oct 07, 2015 1.209 1.230 1.175 1.184 454,333 +0.00(+0.00%)
Oct 06, 2015 1.217 1.238 1.167 1.184 369,422 -0.02(-1.40%)
Oct 05, 2015 1.184 1.217 1.167 1.201 680,362 +0.07(+5.93%)
Oct 02, 2015 1.050 1.142 1.050 1.133 1,526,522 +0.08(+8.00%)
Oct 01, 2015 1.083 1.108 1.050 1.050 215,038 -0.03(-3.10%)
Sep 30, 2015 1.066 1.092 1.058 1.083 1,319,095 +0.08(+7.50%)
Sep 29, 2015 0.9908 1.033 0.9908 1.008 1,312,613 +0.03(+2.56%)
Sep 28, 2015 1.033 1.033 0.9824 0.9824 618,790 -0.05(-4.88%)
Sep 25, 2015 1.033 1.058 1.008 1.033 581,739 +0.02(+1.65%)
Sep 24, 2015 0.9572 1.024 0.9404 1.016 535,330 +0.02(+1.68%)
Sep 23, 2015 0.9992 1.016 0.9824 0.9992 344,439 +0.00(+0.00%)
Sep 22, 2015 1.041 1.058 0.9992 0.9992 1,677,965 -0.08(-7.75%)
Sep 21, 2015 1.075 1.117 1.075 1.083 271,098 +0.00(+0.00%)
Sep 18, 2015 1.133 1.159 1.075 1.083 580,043 -0.08(-6.52%)
Sep 17, 2015 1.150 1.184 1.142 1.159 824,056 -0.02(-1.43%)
Sep 16, 2015 1.175 1.184 1.150 1.175 2,355,853 +0.04(+3.70%)
Sep 15, 2015 1.092 1.133 1.092 1.133 259,131 +0.03(+2.27%)
Sep 14, 2015 1.083 1.125 1.050 1.108 504,513 +0.04(+3.94%)
Sep 11, 2015 1.033 1.075 1.033 1.066 215,214 +0.02(+1.60%)
Sep 10, 2015 1.024 1.075 1.008 1.050 457,368 -0.01(-0.79%)
Sep 09, 2015 1.083 1.092 1.050 1.058 226,310 -0.01(-0.79%)
Sep 08, 2015 1.117 1.117 1.050 1.066 570,294 -0.04(-3.79%)
Sep 04, 2015 1.117 1.108 1.108 1.108 489,266 +0.01(+0.76%)
Sep 03, 2015 1.050 1.117 1.050 1.100 331,252 +0.03(+3.15%)
Sep 02, 2015 1.083 1.083 1.050 1.066 241,237 -0.03(-2.31%)
Sep 01, 2015 1.092 1.100 1.066 1.092 282,891 -0.04(-3.70%)
Aug 31, 2015 1.083 1.133 1.066 1.133 320,372 +0.00(+0.00%)
Aug 28, 2015 1.150 1.154 1.117 1.133 227,171 -0.03(-2.88%)
Aug 27, 2015 1.117 1.175 1.117 1.167 543,885 +0.08(+7.75%)
Aug 26, 2015 1.066 1.092 1.050 1.083 318,479 +0.02(+1.58%)
Aug 25, 2015 1.100 1.108 1.058 1.066 462,467 -0.01(-0.78%)
Aug 24, 2015 1.075 1.117 1.058 1.075 559,463 -0.07(-5.88%)
Aug 21, 2015 1.142 1.159 1.133 1.142 296,026 -0.03(-2.86%)
Aug 20, 2015 1.159 1.188 1.133 1.175 416,313 +0.03(+2.19%)
Aug 19, 2015 1.175 1.193 1.142 1.150 420,252 -0.07(-5.52%)
Aug 18, 2015 1.192 1.222 1.167 1.217 630,385 +0.02(+1.40%)
Aug 17, 2015 1.217 1.255 1.201 1.201 341,029 -0.02(-1.38%)
Aug 14, 2015 1.209 1.243 1.209 1.217 1,448,718 +0.01(+0.69%)
Aug 13, 2015 1.226 1.234 1.201 1.209 373,229 -0.03(-2.04%)
Aug 12, 2015 1.276 1.280 1.226 1.234 2,991,229 -0.02(-1.34%)
Aug 11, 2015 1.259 1.268 1.234 1.251 744,261 -0.04(-3.25%)
Aug 10, 2015 1.276 1.301 1.268 1.293 1,347,028 +0.01(+0.65%)
Aug 07, 2015 1.318 1.318 1.276 1.285 1,710,975 -0.04(-3.16%)
Aug 06, 2015 1.327 1.335 1.318 1.327 375,882 -0.02(-1.25%)
Aug 05, 2015 1.360 1.360 1.335 1.343 268,356 -0.03(-2.44%)
Aug 04, 2015 1.419 1.453 1.369 1.377 285,675 -0.01(-0.61%)
Aug 03, 2015 1.411 1.427 1.369 1.385 169,438 -0.02(-1.20%)
Jul 31, 2015 1.411 1.436 1.394 1.402 411,233 +0.01(+0.60%)
Jul 30, 2015 1.343 1.402 1.343 1.394 335,676 +0.05(+3.75%)
Jul 29, 2015 1.327 1.360 1.318 1.343 377,242 +0.01(+0.63%)
Jul 28, 2015 1.343 1.360 1.310 1.335 490,333 -0.01(-0.63%)
Jul 27, 2015 1.285 1.370 1.276 1.343 427,430 +0.03(+2.56%)
Jul 24, 2015 1.385 1.385 1.285 1.310 957,885 -0.09(-6.59%)
Jul 23, 2015 1.419 1.436 1.402 1.402 1,109,886 -0.08(-5.11%)
Jul 22, 2015 1.478 1.528 1.461 1.478 407,857 -0.02(-1.12%)
Jul 21, 2015 1.453 1.520 1.453 1.495 102,666 +0.03(+1.71%)
Jul 20, 2015 1.511 1.511 1.461 1.469 379,177 -0.05(-3.32%)
Jul 17, 2015 1.562 1.562 1.515 1.520 565,622 -0.04(-2.69%)
Jul 16, 2015 1.595 1.604 1.549 1.562 544,507 -0.02(-1.06%)
Jul 15, 2015 1.595 1.604 1.570 1.578 400,258 -0.04(-2.59%)
Jul 14, 2015 1.578 1.646 1.566 1.620 648,003 +0.06(+3.76%)
Jul 13, 2015 1.553 1.587 1.528 1.562 614,264 +0.00(+0.00%)
Jul 10, 2015 1.528 1.562 1.490 1.562 1,015,950 +0.10(+6.90%)
Jul 09, 2015 1.503 1.520 1.453 1.461 338,816 -0.03(-1.69%)
Jul 08, 2015 1.486 1.520 1.478 1.486 1,519,455 -0.03(-1.67%)
Jul 07, 2015 1.528 1.528 1.486 1.511 1,017,172 -0.04(-2.70%)
Jul 06, 2015 1.528 1.595 1.528 1.553 793,870 -0.03(-1.60%)
Jul 02, 2015 1.553 1.578 1.578 1.578 819,890 +0.03(+1.62%)
Jul 01, 2015 1.587 1.604 1.537 1.553 441,006 -0.03(-1.60%)
Jun 30, 2015 1.612 1.628 1.549 1.578 436,648 -0.03(-1.57%)
Jun 29, 2015 1.511 1.604 1.503 1.604 1,490,445 +0.04(+2.69%)
Jun 26, 2015 1.595 1.604 1.553 1.562 1,613,473 -0.01(-0.53%)
Jun 25, 2015 1.654 1.654 1.562 1.570 998,779 -0.08(-5.08%)
Jun 24, 2015 1.696 1.704 1.637 1.654 563,053 -0.04(-2.48%)
Jun 23, 2015 1.730 1.746 1.696 1.696 621,600 -0.04(-2.42%)
Jun 22, 2015 1.755 1.755 1.730 1.738 299,217 +0.03(+1.97%)
Jun 19, 2015 1.755 1.763 1.696 1.704 929,017 -0.07(-3.79%)
Jun 18, 2015 1.755 1.780 1.738 1.772 535,576 +0.03(+1.44%)
Jun 17, 2015 1.696 1.751 1.696 1.746 352,866 +0.03(+1.96%)
Jun 16, 2015 1.713 1.730 1.696 1.713 315,984 +0.02(+0.99%)
Jun 15, 2015 1.713 1.738 1.696 1.696 290,941 -0.03(-1.46%)
Jun 12, 2015 1.730 1.738 1.704 1.721 163,970 -0.01(-0.49%)
Jun 11, 2015 1.696 1.730 1.679 1.730 338,021 +0.02(+0.98%)
Jun 10, 2015 1.780 1.797 1.704 1.713 475,728 -0.03(-1.92%)
Jun 09, 2015 1.780 1.797 1.746 1.746 235,944 -0.04(-2.35%)
Jun 08, 2015 1.780 1.814 1.755 1.788 403,677 +0.05(+2.90%)
Jun 05, 2015 1.763 1.776 1.721 1.738 260,032 -0.02(-0.96%)
Jun 04, 2015 1.788 1.797 1.730 1.755 333,824 -0.04(-2.34%)
Jun 03, 2015 1.847 1.864 1.780 1.797 459,514 -0.05(-2.73%)
Jun 02, 2015 1.814 1.864 1.805 1.847 910,571 +0.07(+3.77%)
Jun 01, 2015 1.713 1.814 1.675 1.780 1,109,395 +0.09(+5.47%)
May 29, 2015 1.738 1.746 1.671 1.688 11,363,433 -0.08(-4.74%)
May 28, 2015 1.889 1.898 1.763 1.772 605,194 -0.07(-3.65%)
May 27, 2015 1.780 1.847 1.755 1.839 966,247 +0.06(+3.30%)
May 26, 2015 1.830 1.830 1.721 1.780 2,041,086 -0.03(-1.85%)
May 22, 2015 1.763 1.814 1.814 1.814 1,289,147 -0.03(-1.37%)
May 21, 2015 1.864 1.881 1.814 1.839 638,531 -0.05(-2.67%)
May 20, 2015 1.906 1.923 1.847 1.889 1,219,646 -0.01(-0.44%)
May 19, 2015 1.982 1.982 1.872 1.898 983,766 -0.10(-5.04%)
May 18, 2015 2.032 2.032 1.956 1.998 732,227 +0.01(+0.42%)
May 15, 2015 1.990 2.082 1.982 1.990 1,509,954 +0.03(+1.28%)
May 14, 2015 2.082 2.091 1.956 1.965 1,306,280 -0.05(-2.50%)
May 13, 2015 2.175 2.175 2.007 2.015 2,070,391 -0.23(-10.11%)
May 12, 2015 2.242 2.301 2.242 2.242 1,029,015 +0.03(+1.52%)
May 11, 2015 2.259 2.259 2.200 2.208 454,375 -0.06(-2.59%)
May 08, 2015 2.301 2.301 2.201 2.267 882,102 +0.01(+0.37%)
May 07, 2015 2.410 2.418 2.225 2.259 1,247,400 -0.11(-4.61%)
May 06, 2015 2.485 2.485 2.326 2.368 2,205,410 +0.09(+4.06%)
May 05, 2015 2.116 2.359 2.116 2.275 2,131,073 +0.24(+11.52%)
May 04, 2015 1.990 2.082 1.965 2.040 810,420 +0.05(+2.53%)
May 01, 2015 2.049 2.057 1.982 1.990 744,265 -0.07(-3.27%)
Apr 30, 2015 2.259 2.267 1.998 2.057 1,548,575 -0.18(-8.24%)
Apr 29, 2015 2.217 2.275 2.200 2.242 2,077,752 +0.00(+0.00%)
Apr 28, 2015 2.133 2.250 2.116 2.242 3,169,949 +0.09(+4.30%)
Apr 27, 2015 2.116 2.149 2.074 2.149 3,204,348 +0.03(+1.59%)
Apr 24, 2015 2.015 2.116 2.015 2.116 1,905,712 +0.18(+9.09%)
Apr 23, 2015 1.847 1.965 1.830 1.940 1,001,638 +0.09(+5.00%)
Apr 22, 2015 1.772 1.889 1.772 1.847 969,063 +0.13(+7.32%)
Apr 21, 2015 1.738 1.772 1.721 1.721 208,711 +0.00(+0.00%)
Apr 20, 2015 1.738 1.746 1.713 1.721 430,237 +0.02(+0.99%)
Apr 17, 2015 1.721 1.772 1.704 1.704 1,007,744 -0.04(-2.40%)
Apr 16, 2015 1.713 1.788 1.700 1.746 1,059,158 +0.05(+2.97%)
Apr 15, 2015 1.654 1.721 1.646 1.696 707,414 +0.05(+3.06%)
Apr 14, 2015 1.637 1.662 1.621 1.646 1,990,084 +0.03(+2.08%)
Apr 13, 2015 1.629 1.654 1.612 1.612 1,002,607 -0.02(-1.03%)
Apr 10, 2015 1.629 1.646 1.620 1.629 652,457 +0.00(+0.00%)
Apr 09, 2015 1.637 1.662 1.620 1.629 1,814,885 +0.00(+0.00%)
Apr 08, 2015 1.671 1.671 1.612 1.629 3,964,027 +0.01(+0.52%)
Apr 07, 2015 1.637 1.654 1.604 1.620 460,728 -0.02(-1.03%)
Apr 06, 2015 1.654 1.688 1.620 1.637 1,459,063 +0.01(+0.52%)
Apr 02, 2015 1.637 1.629 1.629 1.629 636,593 +0.03(+2.10%)
Apr 01, 2015 1.612 1.662 1.578 1.595 1,273,207 +0.08(+4.97%)
Mar 31, 2015 1.511 1.545 1.486 1.520 462,492 +0.03(+1.69%)
Mar 30, 2015 1.453 1.511 1.419 1.495 679,996 +0.07(+4.71%)
Mar 27, 2015 1.469 1.478 1.419 1.427 565,083 -0.07(-4.49%)
Mar 26, 2015 1.570 1.570 1.495 1.495 420,808 -0.10(-6.32%)
Mar 25, 2015 1.620 1.654 1.595 1.595 1,213,996 +0.00(+0.00%)
Mar 24, 2015 1.595 1.612 1.545 1.595 645,874 +0.05(+3.26%)
Mar 23, 2015 1.478 1.545 1.478 1.545 849,615 +0.09(+6.36%)
Mar 20, 2015 1.419 1.461 1.402 1.453 1,340,036 +0.09(+6.79%)
Mar 19, 2015 1.394 1.402 1.318 1.360 768,083 -0.05(-3.57%)
Mar 18, 2015 1.360 1.444 1.356 1.411 1,143,145 +0.06(+4.35%)
Mar 17, 2015 1.276 1.352 1.272 1.352 591,429 +0.06(+4.55%)
Mar 16, 2015 1.327 1.327 1.268 1.293 1,090,806 +0.00(+0.00%)
Mar 13, 2015 1.293 1.318 1.251 1.293 1,245,561 +0.00(+0.00%)
Mar 12, 2015 1.377 1.385 1.293 1.293 435,195 -0.03(-2.53%)
Mar 11, 2015 1.335 1.352 1.318 1.327 454,705 -0.02(-1.25%)
Mar 10, 2015 1.343 1.402 1.343 1.343 484,770 -0.02(-1.23%)
Mar 09, 2015 1.360 1.369 1.343 1.360 1,127,026 -0.05(-3.57%)
Mar 06, 2015 1.419 1.427 1.394 1.411 829,022 -0.03(-2.33%)
Mar 05, 2015 1.444 1.461 1.427 1.444 896,136 -0.02(-1.15%)
Mar 04, 2015 1.453 1.478 1.436 1.461 1,048,339 -0.02(-1.14%)
Mar 03, 2015 1.486 1.495 1.478 1.478 490,537 -0.03(-1.68%)
Mar 02, 2015 1.570 1.570 1.478 1.503 684,328 -0.10(-6.28%)
Feb 27, 2015 1.570 1.612 1.570 1.604 352,459 +0.05(+3.24%)
Feb 26, 2015 1.503 1.595 1.503 1.553 649,527 +0.03(+2.21%)
Feb 25, 2015 1.503 1.537 1.495 1.520 250,112 -0.02(-1.09%)
Feb 24, 2015 1.503 1.553 1.495 1.537 508,535 +0.05(+3.39%)
Feb 23, 2015 1.570 1.570 1.486 1.486 364,009 -0.07(-4.32%)
Feb 20, 2015 1.562 1.570 1.545 1.553 746,934 -0.05(-3.14%)
Feb 19, 2015 1.562 1.604 1.562 1.604 416,488 +0.03(+1.60%)
Feb 18, 2015 1.537 1.595 1.511 1.578 641,010 +0.06(+3.87%)
Feb 17, 2015 1.511 1.546 1.504 1.520 430,513 +0.00(+0.00%)
Feb 13, 2015 1.545 1.520 1.520 1.520 1,106,565 +0.00(+0.00%)
Feb 12, 2015 1.503 1.545 1.495 1.520 376,363 +0.05(+3.43%)
Feb 11, 2015 1.436 1.486 1.431 1.469 883,132 +0.01(+0.57%)
Feb 10, 2015 1.545 1.545 1.436 1.461 1,487,064 -0.11(-6.95%)
Feb 09, 2015 1.528 1.578 1.528 1.570 663,869 +0.01(+0.54%)
Feb 06, 2015 1.553 1.570 1.537 1.562 628,914 -0.07(-4.12%)
Feb 05, 2015 1.604 1.629 1.570 1.629 676,927 +0.03(+2.10%)
Feb 04, 2015 1.637 1.688 1.587 1.595 684,290 -0.06(-3.55%)
Feb 03, 2015 1.662 1.696 1.646 1.654 1,861,291 +0.02(+1.03%)
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.