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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
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 (%)
Mar 31, 2014 2.254 2.334 2.254 2.278 2,539,210 +0.06(+2.90%)
Mar 28, 2014 2.254 2.366 2.149 2.213 6,211,348 -0.02(-1.08%)
Mar 27, 2014 2.101 2.310 2.077 2.238 5,215,292 +0.21(+10.28%)
Mar 26, 2014 2.053 2.069 2.013 2.029 1,127,386 -0.02(-0.78%)
Mar 25, 2014 2.053 2.069 2.013 2.045 1,673,059 -0.01(-0.39%)
Mar 24, 2014 2.029 2.085 1.997 2.053 1,792,277 +0.06(+2.81%)
Mar 21, 2014 1.949 2.045 1.933 1.997 2,058,796 +0.01(+0.40%)
Mar 20, 2014 1.925 2.125 1.893 1.989 3,647,311 +0.09(+4.64%)
Mar 19, 2014 1.821 1.925 1.812 1.901 2,264,888 +0.10(+5.33%)
Mar 18, 2014 1.716 1.821 1.712 1.804 1,141,001 +0.09(+5.14%)
Mar 17, 2014 1.716 1.732 1.700 1.716 745,136 +0.02(+0.94%)
Mar 14, 2014 1.740 1.748 1.668 1.700 1,007,189 -0.05(-2.75%)
Mar 13, 2014 1.756 1.796 1.700 1.748 2,124,192 +0.04(+2.35%)
Mar 12, 2014 1.620 1.724 1.612 1.708 782,244 +0.10(+5.97%)
Mar 11, 2014 1.628 1.676 1.604 1.612 942,460 +0.02(+1.00%)
Mar 10, 2014 1.636 1.644 1.580 1.596 1,561,616 -0.05(-2.93%)
Mar 07, 2014 1.708 1.716 1.620 1.644 1,783,509 -0.09(-5.09%)
Mar 06, 2014 1.732 1.740 1.708 1.732 1,598,496 +0.01(+0.47%)
Mar 05, 2014 1.764 1.785 1.692 1.724 1,740,751 -0.04(-2.27%)
Mar 04, 2014 1.756 1.812 1.748 1.764 599,939 +0.04(+2.33%)
Mar 03, 2014 1.724 1.740 1.684 1.724 535,069 -0.02(-1.38%)
Feb 28, 2014 1.740 1.764 1.708 1.748 2,874,114 -0.01(-0.46%)
Feb 27, 2014 1.684 1.772 1.676 1.756 1,172,094 +0.09(+5.29%)
Feb 26, 2014 1.676 1.700 1.604 1.668 2,502,365 -0.04(-2.35%)
Feb 25, 2014 1.660 1.716 1.644 1.708 2,617,495 +0.04(+2.40%)
Feb 24, 2014 1.676 1.688 1.652 1.668 973,516 -0.02(-1.42%)
Feb 21, 2014 1.660 1.716 1.660 1.692 1,484,769 +0.04(+2.43%)
Feb 20, 2014 1.636 1.660 1.612 1.652 843,605 +0.03(+1.98%)
Feb 19, 2014 1.564 1.628 1.564 1.620 2,718,947 +0.03(+2.02%)
Feb 18, 2014 1.588 1.628 1.564 1.588 4,505,885 -0.14(-8.33%)
Feb 14, 2014 1.716 1.732 1.732 1.732 1,087,929 -0.01(-0.46%)
Feb 13, 2014 1.660 1.748 1.660 1.740 1,314,099 +0.02(+1.40%)
Feb 12, 2014 1.716 1.740 1.692 1.716 888,942 -0.01(-0.47%)
Feb 11, 2014 1.676 1.740 1.668 1.724 875,835 +0.02(+1.42%)
Feb 10, 2014 1.724 1.748 1.668 1.700 2,817,146 -0.06(-3.20%)
Feb 07, 2014 1.724 1.764 1.708 1.756 931,147 +0.03(+1.86%)
Feb 06, 2014 1.692 1.764 1.684 1.724 1,729,584 +0.01(+0.47%)
Feb 05, 2014 1.648 1.724 1.644 1.716 2,285,230 +0.02(+1.42%)
Feb 04, 2014 1.700 1.724 1.684 1.692 733,882 +0.01(+0.48%)
Feb 03, 2014 1.716 1.716 1.660 1.684 884,579 -0.02(-0.94%)
Jan 31, 2014 1.700 1.752 1.700 1.700 1,617,587 -0.07(-4.07%)
Jan 30, 2014 1.756 1.780 1.716 1.772 1,956,384 +0.05(+2.79%)
Jan 29, 2014 1.716 1.748 1.700 1.724 1,006,307 -0.03(-1.83%)
Jan 28, 2014 1.780 1.780 1.756 1.756 669,187 +0.00(+0.00%)
Jan 27, 2014 1.724 1.772 1.716 1.756 1,172,625 +0.01(+0.46%)
Jan 24, 2014 1.756 1.788 1.716 1.748 1,572,339 -0.04(-2.24%)
Jan 23, 2014 1.853 1.853 1.772 1.788 1,767,967 -0.11(-5.91%)
Jan 22, 2014 1.869 1.909 1.837 1.901 1,105,168 +0.04(+2.16%)
Jan 21, 2014 1.861 1.877 1.837 1.861 1,248,216 -0.03(-1.69%)
Jan 17, 2014 1.877 1.893 1.893 1.893 1,258,381 -0.02(-1.26%)
Jan 16, 2014 1.925 1.941 1.829 1.917 1,407,065 +0.00(+0.00%)
Jan 15, 2014 1.997 1.965 1.853 1.917 1,636,130 -0.08(-4.02%)
Jan 14, 2014 1.957 2.021 1.941 1.997 788,523 +0.02(+0.81%)
Jan 13, 2014 1.989 2.005 1.957 1.981 607,872 -0.03(-1.59%)
Jan 10, 2014 1.973 2.021 1.957 2.013 969,749 +0.04(+2.03%)
Jan 09, 2014 1.965 1.981 1.925 1.973 516,573 +0.01(+0.41%)
Jan 08, 2014 1.997 2.005 1.949 1.965 417,343 -0.05(-2.39%)
Jan 07, 2014 2.085 2.109 1.997 2.013 983,350 -0.05(-2.33%)
Jan 06, 2014 2.021 2.085 1.997 2.061 807,507 +0.04(+1.98%)
Jan 03, 2014 1.949 2.029 1.941 2.021 955,911 +0.10(+5.44%)
Jan 02, 2014 1.941 1.949 1.869 1.917 1,768,446 -0.16(-7.72%)
Dec 31, 2013 2.013 2.077 2.077 2.077 518,589 +0.02(+1.17%)
Dec 30, 2013 2.061 2.085 2.013 2.053 1,197,507 -0.05(-2.29%)
Dec 27, 2013 2.061 2.101 2.053 2.101 1,172,469 +0.05(+2.34%)
Dec 26, 2013 2.085 2.109 2.037 2.053 1,242,563 -0.03(-1.54%)
Dec 24, 2013 2.085 2.101 2.053 2.085 170,234 +0.02(+0.78%)
Dec 23, 2013 2.069 2.085 2.061 2.069 645,869 +0.05(+2.38%)
Dec 20, 2013 2.069 2.077 1.981 2.021 2,636,855 -0.06(-2.70%)
Dec 19, 2013 2.101 2.109 2.029 2.077 1,618,009 -0.06(-3.00%)
Dec 18, 2013 2.069 2.173 2.037 2.141 2,380,282 +0.03(+1.52%)
Dec 17, 2013 2.061 2.133 2.045 2.109 2,522,985 +0.04(+1.94%)
Dec 16, 2013 2.037 2.117 2.029 2.069 1,056,130 +0.06(+3.20%)
Dec 13, 2013 2.053 2.069 1.997 2.005 1,230,447 -0.06(-3.10%)
Dec 12, 2013 2.045 2.077 2.013 2.069 960,014 +0.02(+1.18%)
Dec 11, 2013 2.061 2.125 2.017 2.045 3,154,672 -0.06(-2.67%)
Dec 10, 2013 2.077 2.129 2.069 2.101 1,152,727 -0.02(-1.13%)
Dec 09, 2013 2.053 2.125 2.037 2.125 1,230,408 +0.03(+1.53%)
Dec 06, 2013 2.013 2.093 2.005 2.093 939,759 +0.12(+6.10%)
Dec 05, 2013 1.965 2.029 1.949 1.973 1,000,195 +0.05(+2.50%)
Dec 04, 2013 1.949 1.973 1.917 1.925 1,409,311 -0.04(-2.04%)
Dec 03, 2013 1.981 1.997 1.933 1.965 2,375,394 -0.04(-2.00%)
Dec 02, 2013 2.021 2.037 1.973 2.005 1,603,301 -0.05(-2.34%)
Nov 29, 2013 2.061 2.073 2.031 2.053 447,284 +0.00(+0.00%)
Nov 27, 2013 2.085 2.085 2.045 2.053 1,407,776 -0.04(-1.92%)
Nov 26, 2013 2.109 2.109 2.045 2.093 1,112,843 -0.04(-1.88%)
Nov 25, 2013 2.181 2.197 2.125 2.133 775,778 +0.04(+1.92%)
Nov 22, 2013 2.165 2.173 2.085 2.093 1,995,480 +0.01(+0.38%)
Nov 21, 2013 2.085 2.133 2.069 2.085 1,677,845 +0.06(+2.77%)
Nov 20, 2013 2.093 2.117 2.029 2.029 1,140,867 -0.06(-2.69%)
Nov 19, 2013 2.221 2.221 2.085 2.085 1,596,079 -0.13(-5.80%)
Nov 18, 2013 2.149 2.246 2.149 2.213 1,212,339 +0.09(+4.15%)
Nov 15, 2013 2.181 2.197 2.109 2.125 1,187,801 -0.07(-3.28%)
Nov 14, 2013 2.149 2.205 2.125 2.197 1,217,390 +0.08(+3.79%)
Nov 13, 2013 2.085 2.149 2.085 2.117 1,287,745 +0.02(+1.15%)
Nov 12, 2013 2.069 2.117 2.061 2.093 1,020,619 +0.02(+1.16%)
Nov 11, 2013 2.077 2.101 2.053 2.069 1,077,991 -0.04(-1.90%)
Nov 08, 2013 2.133 2.133 2.077 2.109 771,247 -0.05(-2.23%)
Nov 07, 2013 2.221 2.230 2.141 2.157 1,317,974 -0.09(-3.93%)
Nov 06, 2013 2.189 2.246 2.157 2.246 2,027,290 +0.00(+0.00%)
Nov 05, 2013 2.310 2.342 2.221 2.246 1,718,162 -0.20(-8.20%)
Nov 04, 2013 2.454 2.462 2.414 2.446 1,153,950 +0.03(+1.33%)
Nov 01, 2013 2.494 2.502 2.382 2.414 3,595,234 -0.12(-4.75%)
Oct 31, 2013 2.631 2.659 2.534 2.534 1,545,063 -0.10(-3.66%)
Oct 30, 2013 2.663 2.679 2.594 2.631 740,928 -0.08(-2.96%)
Oct 29, 2013 2.735 2.735 2.671 2.711 603,172 +0.02(+0.60%)
Oct 28, 2013 2.671 2.727 2.671 2.695 692,471 +0.05(+1.82%)
Oct 25, 2013 2.667 2.687 2.622 2.647 930,605 +0.03(+1.23%)
Oct 24, 2013 2.671 2.687 2.591 2.614 1,827,285 -0.10(-3.83%)
Oct 23, 2013 2.775 2.783 2.703 2.719 919,040 -0.05(-1.74%)
Oct 22, 2013 2.759 2.791 2.751 2.767 1,159,486 +0.02(+0.58%)
Oct 21, 2013 2.727 2.767 2.703 2.751 1,942,692 +0.07(+2.69%)
Oct 18, 2013 2.671 2.719 2.655 2.679 1,435,399 +0.01(+0.30%)
Oct 17, 2013 2.663 2.671 2.622 2.671 1,037,451 +0.03(+1.22%)
Oct 16, 2013 2.574 2.711 2.550 2.639 3,089,386 +0.01(+0.30%)
Oct 15, 2013 2.558 2.671 2.510 2.631 1,888,330 +0.06(+2.18%)
Oct 14, 2013 2.434 2.582 2.430 2.574 1,169,735 +0.09(+3.55%)
Oct 11, 2013 2.470 2.486 2.446 2.486 1,058,760 +0.01(+0.32%)
Oct 10, 2013 2.366 2.478 2.366 2.478 1,001,192 +0.16(+6.92%)
Oct 09, 2013 2.362 2.374 2.278 2.318 1,585,173 -0.06(-2.36%)
Oct 08, 2013 2.430 2.438 2.358 2.374 1,354,751 -0.04(-1.66%)
Oct 07, 2013 2.398 2.430 2.382 2.414 1,028,293 +0.01(+0.33%)
Oct 04, 2013 2.382 2.430 2.382 2.406 974,007 +0.02(+1.01%)
Oct 03, 2013 2.358 2.398 2.334 2.382 1,040,677 +0.02(+1.02%)
Oct 02, 2013 2.278 2.366 2.278 2.358 1,048,116 +0.11(+5.00%)
Oct 01, 2013 2.262 2.338 2.246 2.246 1,498,883 -0.01(-0.36%)
Sep 30, 2013 2.197 2.262 2.181 2.254 2,212,169 +0.08(+3.69%)
Sep 27, 2013 2.189 2.205 2.173 2.173 856,208 -0.02(-1.09%)
Sep 26, 2013 2.205 2.254 2.181 2.197 643,142 -0.01(-0.36%)
Sep 25, 2013 2.205 2.213 2.173 2.205 1,215,455 -0.03(-1.43%)
Sep 24, 2013 2.230 2.254 2.213 2.238 1,710,483 -0.02(-0.71%)
Sep 23, 2013 2.221 2.262 2.205 2.254 1,196,533 +0.02(+0.72%)
Sep 20, 2013 2.270 2.286 2.181 2.238 1,449,975 -0.04(-1.76%)
Sep 19, 2013 2.294 2.318 2.213 2.278 2,119,294 -0.04(-1.73%)
Sep 18, 2013 2.181 2.326 2.149 2.318 2,487,985 +0.13(+5.86%)
Sep 17, 2013 2.141 2.189 2.141 2.189 1,216,645 +0.07(+3.41%)
Sep 16, 2013 2.185 2.189 2.101 2.117 1,551,891 -0.04(-1.86%)
Sep 13, 2013 2.125 2.165 2.101 2.157 951,710 +0.02(+0.75%)
Sep 12, 2013 2.133 2.165 2.101 2.141 1,381,587 -0.03(-1.48%)
Sep 11, 2013 2.157 2.177 2.085 2.173 1,509,974 +0.01(+0.37%)
Sep 10, 2013 2.181 2.205 2.113 2.165 2,273,125 +0.02(+0.75%)
Sep 09, 2013 2.005 2.181 1.973 2.149 3,050,833 +0.18(+9.39%)
Sep 06, 2013 1.901 1.978 1.893 1.965 2,192,112 +0.07(+3.81%)
Sep 05, 2013 1.845 1.893 1.821 1.893 808,985 +0.07(+3.96%)
Sep 04, 2013 1.812 1.829 1.780 1.821 776,337 +0.01(+0.44%)
Sep 03, 2013 1.764 1.829 1.764 1.812 2,182,590 +0.11(+6.60%)
Aug 30, 2013 1.732 1.732 1.668 1.700 4,177,315 -0.02(-0.93%)
Aug 29, 2013 1.700 1.740 1.684 1.716 1,005,135 +0.02(+0.94%)
Aug 28, 2013 1.676 1.732 1.668 1.700 2,691,107 +0.02(+0.95%)
Aug 27, 2013 1.644 1.684 1.636 1.684 2,102,102 +0.02(+0.96%)
Aug 26, 2013 1.724 1.732 1.660 1.668 2,454,134 -0.07(-4.15%)
Aug 23, 2013 1.676 1.740 1.660 1.740 411,365 +0.07(+4.33%)
Aug 22, 2013 1.644 1.676 1.628 1.668 789,446 +0.04(+2.46%)
Aug 21, 2013 1.620 1.668 1.612 1.628 1,585,386 -0.01(-0.49%)
Aug 20, 2013 1.652 1.684 1.636 1.636 709,619 -0.02(-0.97%)
Aug 19, 2013 1.708 1.724 1.652 1.652 1,823,865 -0.06(-3.74%)
Aug 16, 2013 1.724 1.724 1.668 1.716 1,970,780 -0.02(-0.93%)
Aug 15, 2013 1.692 1.740 1.652 1.732 961,618 -0.02(-1.37%)
Aug 14, 2013 1.756 1.780 1.732 1.756 887,559 +0.02(+0.92%)
Aug 13, 2013 1.748 1.756 1.716 1.740 1,469,145 -0.01(-0.46%)
Aug 12, 2013 1.732 1.829 1.724 1.748 1,343,282 +0.02(+1.40%)
Aug 09, 2013 1.668 1.732 1.644 1.724 1,107,980 +0.06(+3.86%)
Aug 08, 2013 1.572 1.660 1.540 1.660 1,214,830 +0.12(+7.81%)
Aug 07, 2013 1.556 1.588 1.532 1.540 1,416,602 -0.04(-2.54%)
Aug 06, 2013 1.612 1.624 1.572 1.580 1,325,212 -0.05(-2.96%)
Aug 05, 2013 1.604 1.644 1.588 1.628 392,494 +0.01(+0.50%)
Aug 02, 2013 1.632 1.652 1.612 1.620 1,002,497 -0.01(-0.49%)
Aug 01, 2013 1.636 1.636 1.588 1.628 1,047,125 +0.00(+0.00%)
Jul 31, 2013 1.620 1.644 1.604 1.628 978,328 -0.05(-2.87%)
Jul 30, 2013 1.716 1.716 1.652 1.676 830,894 -0.05(-2.79%)
Jul 29, 2013 1.748 1.756 1.700 1.724 747,177 -0.05(-2.71%)
Jul 26, 2013 1.740 1.780 1.724 1.772 938,005 +0.01(+0.45%)
Jul 25, 2013 1.700 1.764 1.688 1.764 629,870 +0.07(+4.27%)
Jul 24, 2013 1.764 1.772 1.684 1.692 717,704 -0.07(-4.09%)
Jul 23, 2013 1.764 1.764 1.724 1.764 654,399 +0.02(+0.92%)
Jul 22, 2013 1.684 1.756 1.668 1.748 536,695 +0.08(+4.81%)
Jul 19, 2013 1.636 1.676 1.596 1.668 642,449 -0.06(-3.26%)
Jul 18, 2013 1.748 1.772 1.708 1.724 648,319 -0.02(-0.92%)
Jul 17, 2013 1.748 1.788 1.732 1.740 747,810 -0.01(-0.46%)
Jul 16, 2013 1.772 1.780 1.708 1.748 695,755 -0.02(-1.36%)
Jul 15, 2013 1.700 1.780 1.692 1.772 1,529,032 +0.06(+3.76%)
Jul 12, 2013 1.668 1.708 1.636 1.708 849,921 +0.02(+1.43%)
Jul 11, 2013 1.644 1.684 1.596 1.684 1,002,942 +0.09(+5.53%)
Jul 10, 2013 1.580 1.612 1.564 1.596 819,873 +0.00(+0.00%)
Jul 09, 2013 1.612 1.636 1.564 1.596 394,787 +0.03(+2.05%)
Jul 08, 2013 1.556 1.588 1.556 1.564 586,393 +0.01(+0.52%)
Jul 05, 2013 1.596 1.596 1.508 1.556 2,637,177 -0.06(-3.48%)
Jul 03, 2013 1.604 1.644 1.580 1.612 431,957 +0.01(+0.50%)
Jul 02, 2013 1.644 1.652 1.568 1.604 915,829 -0.05(-2.91%)
Jul 01, 2013 1.676 1.700 1.652 1.652 772,887 -0.05(-2.83%)
Jun 28, 2013 1.676 1.700 1.644 1.700 1,192,593 -0.01(-0.47%)
Jun 27, 2013 1.692 1.740 1.684 1.708 1,321,575 +0.01(+0.47%)
Jun 26, 2013 1.700 1.724 1.660 1.700 921,304 +0.04(+2.42%)
Jun 25, 2013 1.660 1.676 1.624 1.660 552,762 +0.03(+1.97%)
Jun 24, 2013 1.604 1.660 1.540 1.628 1,398,829 +0.01(+0.50%)
Jun 21, 2013 1.660 1.684 1.620 1.620 3,629,985 -0.07(-4.27%)
Jun 20, 2013 1.684 1.732 1.612 1.692 2,402,399 -0.05(-2.77%)
Jun 19, 2013 1.853 1.893 1.732 1.740 1,141,325 -0.13(-6.87%)
Jun 18, 2013 1.804 1.877 1.756 1.869 1,014,203 +0.06(+3.56%)
Jun 17, 2013 1.821 1.845 1.772 1.804 673,871 +0.01(+0.45%)
Jun 14, 2013 1.885 1.893 1.788 1.796 785,063 -0.11(-5.88%)
Jun 13, 2013 1.796 1.909 1.792 1.909 973,303 +0.12(+6.73%)
Jun 12, 2013 1.853 1.869 1.720 1.788 1,359,689 -0.05(-2.62%)
Jun 11, 2013 1.804 1.885 1.788 1.837 1,188,029 -0.08(-4.18%)
Jun 10, 2013 1.877 1.925 1.845 1.917 1,426,103 +0.01(+0.42%)
Jun 07, 2013 1.957 1.981 1.869 1.909 1,171,949 -0.12(-5.93%)
Jun 06, 2013 1.989 2.037 1.965 2.029 830,555 +0.02(+0.80%)
Jun 05, 2013 2.093 2.133 2.005 2.013 1,059,293 -0.09(-4.20%)
Jun 04, 2013 2.173 2.174 2.081 2.101 885,237 -0.06(-2.96%)
Jun 03, 2013 2.117 2.205 2.055 2.165 1,195,125 +0.10(+4.65%)
May 31, 2013 2.197 2.205 2.045 2.069 3,832,754 -0.18(-8.19%)
May 30, 2013 2.302 2.334 2.173 2.254 1,304,543 -0.02(-0.71%)
May 29, 2013 2.382 2.414 2.270 2.270 1,118,985 -0.15(-6.29%)
May 28, 2013 2.446 2.454 2.398 2.422 1,312,192 +0.04(+1.68%)
May 24, 2013 2.382 2.406 2.350 2.382 2,087,367 +0.02(+0.68%)
May 23, 2013 2.358 2.444 2.302 2.366 2,787,609 +0.04(+1.72%)
May 22, 2013 2.262 2.406 2.238 2.326 4,390,999 +0.15(+7.01%)
May 21, 2013 2.077 2.205 2.053 2.173 3,012,265 +0.11(+5.45%)
May 20, 2013 2.021 2.061 1.941 2.061 1,905,247 +0.02(+1.18%)
May 17, 2013 2.125 2.213 2.013 2.037 2,433,353 +0.00(+0.00%)
May 16, 2013 1.981 2.077 1.981 2.037 2,739,907 +0.17(+9.01%)
May 15, 2013 1.837 1.877 1.829 1.869 779,624 -0.04(-2.10%)
May 13, 2013 1.933 1.933 1.901 1.909 707,132 -0.02(-1.24%)
May 10, 2013 1.925 1.949 1.901 1.933 1,352,285 +0.02(+0.84%)
May 09, 2013 1.973 1.981 1.917 1.917 824,238 -0.06(-2.85%)
May 08, 2013 1.981 2.013 1.941 1.973 982,351 +0.02(+0.82%)
May 07, 2013 1.953 1.981 1.941 1.957 618,745 +0.02(+1.24%)
May 06, 2013 1.989 1.997 1.909 1.933 1,902,352 -0.06(-3.21%)
May 03, 2013 2.033 2.045 1.989 1.997 1,146,238 -0.02(-0.80%)
May 02, 2013 2.061 2.077 1.989 2.013 1,528,370 -0.16(-7.38%)
May 01, 2013 2.157 2.221 2.117 2.173 876,542 +0.02(+0.74%)
Apr 30, 2013 2.093 2.157 2.081 2.157 2,114,148 +0.06(+2.67%)
Apr 29, 2013 2.101 2.141 2.057 2.101 2,032,790 +0.02(+0.77%)
Apr 26, 2013 2.149 2.157 2.061 2.085 855,137 -0.07(-3.35%)
Apr 25, 2013 2.157 2.213 2.113 2.157 1,439,275 -0.02(-0.74%)
Apr 24, 2013 2.149 2.189 2.109 2.173 2,345,158 +0.02(+1.12%)
Apr 23, 2013 2.165 2.173 2.133 2.149 960,989 +0.01(+0.37%)
Apr 22, 2013 2.093 2.149 2.037 2.141 819,098 +0.05(+2.30%)
Apr 19, 2013 2.069 2.093 2.045 2.093 817,340 +0.03(+1.56%)
Apr 18, 2013 2.093 2.101 2.005 2.061 1,844,490 -0.04(-1.91%)
Apr 17, 2013 2.205 2.230 2.101 2.101 2,549,028 -0.13(-5.76%)
Apr 16, 2013 2.262 2.326 2.221 2.230 1,266,606 -0.02(-0.71%)
Apr 15, 2013 2.382 2.390 2.238 2.246 2,249,655 -0.22(-8.79%)
Apr 12, 2013 2.470 2.518 2.414 2.462 1,692,798 -0.02(-0.97%)
Apr 11, 2013 2.526 2.534 2.438 2.486 2,304,938 -0.05(-1.90%)
Apr 10, 2013 2.542 2.582 2.494 2.534 3,612,387 +0.01(+0.32%)
Apr 09, 2013 2.542 2.558 2.486 2.526 4,068,983 +0.04(+1.61%)
Apr 08, 2013 2.574 2.574 2.486 2.486 2,242,195 -0.07(-2.82%)
Apr 05, 2013 2.550 2.647 2.530 2.558 2,620,786 +0.02(+0.63%)
Apr 04, 2013 2.590 2.606 2.518 2.542 1,923,468 -0.02(-0.63%)
Apr 03, 2013 2.647 2.679 2.550 2.558 1,667,393 -0.10(-3.92%)
Apr 02, 2013 2.791 2.791 2.655 2.663 1,027,593 -0.11(-4.05%)
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.