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

Centrais Electricas Brazil ADR (NY: EBR )

7.420 -0.050 (-0.67%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 2.231 2.311 2.231 2.255 2,564,648 +0.06(+2.90%)
Mar 28, 2014 2.231 2.342 2.128 2.192 6,273,574 -0.02(-1.08%)
Mar 27, 2014 2.080 2.287 2.057 2.215 5,267,540 +0.21(+10.28%)
Mar 26, 2014 2.033 2.049 1.993 2.009 1,138,680 -0.02(-0.78%)
Mar 25, 2014 2.033 2.049 1.993 2.025 1,689,820 -0.01(-0.39%)
Mar 24, 2014 2.009 2.064 1.977 2.033 1,810,232 +0.06(+2.81%)
Mar 21, 2014 1.929 2.025 1.914 1.977 2,079,422 +0.01(+0.40%)
Mar 20, 2014 1.906 2.104 1.874 1.969 3,683,851 +0.09(+4.64%)
Mar 19, 2014 1.802 1.906 1.794 1.882 2,287,579 +0.10(+5.33%)
Mar 18, 2014 1.699 1.802 1.695 1.787 1,152,432 +0.09(+5.14%)
Mar 17, 2014 1.699 1.715 1.683 1.699 752,600 +0.02(+0.94%)
Mar 14, 2014 1.723 1.731 1.652 1.683 1,017,279 -0.05(-2.75%)
Mar 13, 2014 1.739 1.779 1.683 1.731 2,145,473 +0.04(+2.35%)
Mar 12, 2014 1.604 1.707 1.596 1.691 790,080 +0.10(+5.97%)
Mar 11, 2014 1.612 1.660 1.588 1.596 951,902 +0.02(+1.00%)
Mar 10, 2014 1.620 1.628 1.564 1.580 1,577,261 -0.05(-2.93%)
Mar 07, 2014 1.691 1.699 1.604 1.628 1,801,376 -0.09(-5.09%)
Mar 06, 2014 1.715 1.723 1.691 1.715 1,614,510 +0.01(+0.47%)
Mar 05, 2014 1.747 1.767 1.675 1.707 1,758,190 -0.04(-2.27%)
Mar 04, 2014 1.739 1.794 1.731 1.747 605,949 +0.04(+2.33%)
Mar 03, 2014 1.707 1.723 1.667 1.707 540,429 -0.02(-1.38%)
Feb 28, 2014 1.723 1.747 1.691 1.731 2,902,907 -0.01(-0.46%)
Feb 27, 2014 1.667 1.755 1.660 1.739 1,183,836 +0.09(+5.29%)
Feb 26, 2014 1.660 1.683 1.588 1.652 2,527,434 -0.04(-2.35%)
Feb 25, 2014 1.644 1.699 1.628 1.691 2,643,717 +0.04(+2.40%)
Feb 24, 2014 1.660 1.671 1.636 1.652 983,269 -0.02(-1.42%)
Feb 21, 2014 1.644 1.699 1.644 1.675 1,499,644 +0.04(+2.43%)
Feb 20, 2014 1.620 1.644 1.596 1.636 852,057 +0.03(+1.98%)
Feb 19, 2014 1.548 1.612 1.548 1.604 2,746,186 +0.03(+2.02%)
Feb 18, 2014 1.572 1.612 1.548 1.572 4,551,026 -0.14(-8.33%)
Feb 14, 2014 1.699 1.715 1.715 1.715 1,098,828 -0.01(-0.46%)
Feb 13, 2014 1.644 1.731 1.644 1.723 1,327,264 +0.02(+1.40%)
Feb 12, 2014 1.699 1.723 1.675 1.699 897,847 -0.01(-0.47%)
Feb 11, 2014 1.660 1.723 1.652 1.707 884,610 +0.02(+1.42%)
Feb 10, 2014 1.707 1.730 1.652 1.683 2,845,369 -0.06(-3.20%)
Feb 07, 2014 1.707 1.747 1.691 1.739 940,476 +0.03(+1.86%)
Feb 06, 2014 1.675 1.747 1.667 1.707 1,746,911 +0.01(+0.47%)
Feb 05, 2014 1.632 1.707 1.628 1.699 2,308,124 +0.02(+1.42%)
Feb 04, 2014 1.683 1.707 1.667 1.675 741,234 +0.01(+0.48%)
Feb 03, 2014 1.699 1.699 1.644 1.667 893,441 -0.02(-0.94%)
Jan 31, 2014 1.683 1.735 1.683 1.683 1,633,793 -0.07(-4.07%)
Jan 30, 2014 1.739 1.763 1.699 1.755 1,975,984 +0.05(+2.79%)
Jan 29, 2014 1.699 1.731 1.683 1.707 1,016,389 -0.03(-1.83%)
Jan 28, 2014 1.763 1.763 1.739 1.739 675,892 +0.00(+0.00%)
Jan 27, 2014 1.707 1.755 1.699 1.739 1,184,373 +0.01(+0.46%)
Jan 24, 2014 1.739 1.771 1.699 1.731 1,588,092 -0.04(-2.24%)
Jan 23, 2014 1.834 1.834 1.755 1.771 1,785,679 -0.11(-5.91%)
Jan 22, 2014 1.850 1.890 1.818 1.882 1,116,240 +0.04(+2.16%)
Jan 21, 2014 1.842 1.858 1.818 1.842 1,260,721 -0.03(-1.70%)
Jan 17, 2014 1.858 1.874 1.874 1.874 1,270,988 -0.02(-1.26%)
Jan 16, 2014 1.906 1.922 1.810 1.898 1,421,162 +0.00(+0.00%)
Jan 15, 2014 1.977 1.945 1.834 1.898 1,652,521 -0.08(-4.02%)
Jan 14, 2014 1.937 2.001 1.922 1.977 796,423 +0.02(+0.81%)
Jan 13, 2014 1.969 1.985 1.937 1.961 613,962 -0.03(-1.59%)
Jan 10, 2014 1.953 2.001 1.937 1.993 979,464 +0.04(+2.03%)
Jan 09, 2014 1.945 1.961 1.906 1.953 521,748 +0.01(+0.41%)
Jan 08, 2014 1.977 1.985 1.929 1.945 421,524 -0.05(-2.39%)
Jan 07, 2014 2.064 2.088 1.977 1.993 993,202 -0.05(-2.33%)
Jan 06, 2014 2.001 2.064 1.977 2.041 815,597 +0.04(+1.98%)
Jan 03, 2014 1.929 2.009 1.922 2.001 965,487 +0.10(+5.44%)
Jan 02, 2014 1.922 1.929 1.850 1.898 1,786,163 -0.16(-7.72%)
Dec 31, 2013 1.993 2.057 2.057 2.057 523,785 +0.02(+1.17%)
Dec 30, 2013 2.041 2.064 1.993 2.033 1,209,504 -0.05(-2.29%)
Dec 27, 2013 2.041 2.080 2.033 2.080 1,184,215 +0.05(+2.34%)
Dec 26, 2013 2.064 2.088 2.017 2.033 1,255,011 -0.03(-1.54%)
Dec 24, 2013 2.064 2.080 2.033 2.064 171,939 +0.02(+0.78%)
Dec 23, 2013 2.049 2.064 2.041 2.049 652,340 +0.05(+2.38%)
Dec 20, 2013 2.049 2.057 1.961 2.001 2,663,272 -0.06(-2.70%)
Dec 19, 2013 2.080 2.088 2.009 2.057 1,634,218 -0.06(-3.00%)
Dec 18, 2013 2.049 2.152 2.017 2.120 2,404,129 +0.03(+1.52%)
Dec 17, 2013 2.041 2.112 2.025 2.088 2,548,261 +0.04(+1.94%)
Dec 16, 2013 2.017 2.096 2.009 2.049 1,066,710 +0.06(+3.20%)
Dec 13, 2013 2.033 2.049 1.977 1.985 1,242,774 -0.06(-3.10%)
Dec 12, 2013 2.025 2.057 1.993 2.049 969,632 +0.02(+1.18%)
Dec 11, 2013 2.041 2.104 1.997 2.025 3,186,276 -0.06(-2.67%)
Dec 10, 2013 2.057 2.108 2.049 2.080 1,164,275 -0.02(-1.13%)
Dec 09, 2013 2.033 2.104 2.017 2.104 1,242,735 +0.03(+1.53%)
Dec 06, 2013 1.993 2.072 1.985 2.072 949,174 +0.12(+6.10%)
Dec 05, 2013 1.945 2.009 1.929 1.953 1,010,215 +0.05(+2.50%)
Dec 04, 2013 1.929 1.953 1.898 1.906 1,423,430 -0.04(-2.04%)
Dec 03, 2013 1.961 1.977 1.914 1.945 2,399,192 -0.04(-2.00%)
Dec 02, 2013 2.001 2.017 1.953 1.985 1,619,364 -0.05(-2.34%)
Nov 29, 2013 2.041 2.053 2.010 2.033 451,765 +0.00(+0.00%)
Nov 27, 2013 2.064 2.064 2.025 2.033 1,421,879 -0.04(-1.92%)
Nov 26, 2013 2.088 2.088 2.025 2.072 1,123,992 -0.04(-1.88%)
Nov 25, 2013 2.160 2.176 2.104 2.112 783,550 +0.04(+1.92%)
Nov 22, 2013 2.144 2.152 2.064 2.072 2,015,471 +0.01(+0.38%)
Nov 21, 2013 2.064 2.112 2.049 2.064 1,694,655 +0.06(+2.77%)
Nov 20, 2013 2.072 2.096 2.009 2.009 1,152,297 -0.06(-2.69%)
Nov 19, 2013 2.199 2.199 2.064 2.064 1,612,069 -0.13(-5.80%)
Nov 18, 2013 2.128 2.223 2.128 2.192 1,224,485 +0.09(+4.15%)
Nov 15, 2013 2.160 2.176 2.088 2.104 1,199,701 -0.07(-3.29%)
Nov 14, 2013 2.128 2.184 2.104 2.176 1,229,586 +0.08(+3.79%)
Nov 13, 2013 2.064 2.128 2.064 2.096 1,300,646 +0.02(+1.15%)
Nov 12, 2013 2.049 2.096 2.041 2.072 1,030,844 +0.02(+1.16%)
Nov 11, 2013 2.057 2.080 2.033 2.049 1,088,790 -0.04(-1.90%)
Nov 08, 2013 2.112 2.112 2.057 2.088 778,974 -0.05(-2.23%)
Nov 07, 2013 2.199 2.207 2.120 2.136 1,331,177 -0.09(-3.93%)
Nov 06, 2013 2.168 2.223 2.136 2.223 2,047,599 +0.00(+0.00%)
Nov 05, 2013 2.287 2.319 2.199 2.223 1,735,375 -0.20(-8.20%)
Nov 04, 2013 2.430 2.438 2.390 2.422 1,165,511 +0.03(+1.33%)
Nov 01, 2013 2.469 2.477 2.358 2.390 3,631,252 -0.12(-4.75%)
Oct 31, 2013 2.604 2.632 2.509 2.509 1,560,542 -0.10(-3.66%)
Oct 30, 2013 2.636 2.652 2.569 2.604 748,351 -0.08(-2.96%)
Oct 29, 2013 2.708 2.708 2.644 2.684 609,215 +0.02(+0.60%)
Oct 28, 2013 2.644 2.700 2.644 2.668 699,408 +0.05(+1.82%)
Oct 25, 2013 2.640 2.660 2.596 2.620 939,928 +0.03(+1.23%)
Oct 24, 2013 2.644 2.660 2.565 2.589 1,845,591 -0.10(-3.83%)
Oct 23, 2013 2.747 2.755 2.676 2.692 928,247 -0.05(-1.74%)
Oct 22, 2013 2.731 2.763 2.724 2.739 1,171,102 +0.02(+0.58%)
Oct 21, 2013 2.700 2.739 2.676 2.724 1,962,154 +0.07(+2.69%)
Oct 18, 2013 2.644 2.692 2.628 2.652 1,449,779 +0.01(+0.30%)
Oct 17, 2013 2.636 2.644 2.596 2.644 1,047,845 +0.03(+1.22%)
Oct 16, 2013 2.549 2.684 2.525 2.612 3,120,337 +0.01(+0.30%)
Oct 15, 2013 2.533 2.644 2.485 2.604 1,907,248 +0.06(+2.18%)
Oct 14, 2013 2.410 2.557 2.406 2.549 1,181,453 +0.09(+3.55%)
Oct 11, 2013 2.446 2.461 2.422 2.461 1,069,367 +0.01(+0.32%)
Oct 10, 2013 2.342 2.454 2.342 2.454 1,011,222 +0.16(+6.92%)
Oct 09, 2013 2.338 2.350 2.255 2.295 1,601,053 -0.06(-2.36%)
Oct 08, 2013 2.406 2.414 2.334 2.350 1,368,323 -0.04(-1.66%)
Oct 07, 2013 2.374 2.406 2.358 2.390 1,038,594 +0.01(+0.33%)
Oct 04, 2013 2.358 2.406 2.358 2.382 983,765 +0.02(+1.01%)
Oct 03, 2013 2.334 2.374 2.311 2.358 1,051,103 +0.02(+1.02%)
Oct 02, 2013 2.255 2.342 2.255 2.334 1,058,616 +0.11(+5.00%)
Oct 01, 2013 2.239 2.315 2.223 2.223 1,513,899 -0.01(-0.36%)
Sep 30, 2013 2.176 2.239 2.160 2.231 2,234,331 +0.08(+3.69%)
Sep 27, 2013 2.168 2.184 2.152 2.152 864,785 -0.02(-1.09%)
Sep 26, 2013 2.184 2.231 2.160 2.176 649,585 -0.01(-0.36%)
Sep 25, 2013 2.184 2.192 2.152 2.184 1,227,632 -0.03(-1.43%)
Sep 24, 2013 2.207 2.231 2.192 2.215 1,727,619 -0.02(-0.71%)
Sep 23, 2013 2.199 2.239 2.184 2.231 1,208,520 +0.02(+0.72%)
Sep 20, 2013 2.247 2.263 2.160 2.215 1,464,501 -0.04(-1.76%)
Sep 19, 2013 2.271 2.295 2.192 2.255 2,140,526 -0.04(-1.73%)
Sep 18, 2013 2.160 2.303 2.128 2.295 2,512,911 +0.13(+5.86%)
Sep 17, 2013 2.120 2.168 2.120 2.168 1,228,833 +0.07(+3.41%)
Sep 16, 2013 2.164 2.168 2.080 2.096 1,567,439 -0.04(-1.86%)
Sep 13, 2013 2.104 2.144 2.080 2.136 961,244 +0.02(+0.75%)
Sep 12, 2013 2.112 2.144 2.080 2.120 1,395,428 -0.03(-1.48%)
Sep 11, 2013 2.136 2.156 2.064 2.152 1,525,101 +0.01(+0.37%)
Sep 10, 2013 2.160 2.184 2.092 2.144 2,295,898 +0.02(+0.75%)
Sep 09, 2013 1.985 2.160 1.953 2.128 3,081,397 +0.18(+9.39%)
Sep 06, 2013 1.882 1.959 1.874 1.945 2,214,074 +0.07(+3.81%)
Sep 05, 2013 1.826 1.874 1.802 1.874 817,089 +0.07(+3.97%)
Sep 04, 2013 1.794 1.810 1.763 1.802 784,115 +0.01(+0.44%)
Sep 03, 2013 1.747 1.810 1.747 1.794 2,204,456 +0.11(+6.60%)
Aug 30, 2013 1.715 1.715 1.652 1.683 4,219,165 -0.02(-0.93%)
Aug 29, 2013 1.683 1.723 1.667 1.699 1,015,205 +0.02(+0.94%)
Aug 28, 2013 1.660 1.715 1.652 1.683 2,718,067 +0.02(+0.95%)
Aug 27, 2013 1.628 1.667 1.620 1.667 2,123,161 +0.02(+0.96%)
Aug 26, 2013 1.707 1.715 1.644 1.652 2,478,720 -0.07(-4.15%)
Aug 23, 2013 1.660 1.723 1.644 1.723 415,486 +0.07(+4.33%)
Aug 22, 2013 1.628 1.660 1.612 1.652 797,355 +0.04(+2.46%)
Aug 21, 2013 1.604 1.652 1.596 1.612 1,601,269 -0.01(-0.49%)
Aug 20, 2013 1.636 1.667 1.620 1.620 716,728 -0.02(-0.97%)
Aug 19, 2013 1.691 1.707 1.636 1.636 1,842,137 -0.06(-3.74%)
Aug 16, 2013 1.707 1.707 1.652 1.699 1,990,523 -0.02(-0.93%)
Aug 15, 2013 1.675 1.723 1.636 1.715 971,252 -0.02(-1.37%)
Aug 14, 2013 1.739 1.763 1.715 1.739 896,451 +0.02(+0.92%)
Aug 13, 2013 1.731 1.739 1.699 1.723 1,483,863 -0.01(-0.46%)
Aug 12, 2013 1.715 1.810 1.707 1.731 1,356,739 +0.02(+1.40%)
Aug 09, 2013 1.652 1.715 1.628 1.707 1,119,080 +0.06(+3.86%)
Aug 08, 2013 1.556 1.644 1.525 1.644 1,227,001 +0.12(+7.81%)
Aug 07, 2013 1.540 1.572 1.517 1.525 1,430,794 -0.04(-2.54%)
Aug 06, 2013 1.596 1.608 1.556 1.564 1,338,488 -0.05(-2.96%)
Aug 05, 2013 1.588 1.628 1.572 1.612 396,426 +0.01(+0.50%)
Aug 02, 2013 1.616 1.636 1.596 1.604 1,012,540 -0.01(-0.49%)
Aug 01, 2013 1.620 1.620 1.572 1.612 1,057,615 +0.00(+0.00%)
Jul 31, 2013 1.604 1.628 1.588 1.612 988,129 -0.05(-2.87%)
Jul 30, 2013 1.699 1.699 1.636 1.660 839,218 -0.05(-2.79%)
Jul 29, 2013 1.731 1.739 1.683 1.707 754,662 -0.05(-2.71%)
Jul 26, 2013 1.723 1.763 1.707 1.755 947,402 +0.01(+0.45%)
Jul 25, 2013 1.683 1.747 1.671 1.747 636,180 +0.07(+4.27%)
Jul 24, 2013 1.747 1.755 1.667 1.675 724,894 -0.07(-4.09%)
Jul 23, 2013 1.747 1.747 1.707 1.747 660,955 +0.02(+0.92%)
Jul 22, 2013 1.667 1.739 1.652 1.731 542,071 +0.08(+4.81%)
Jul 19, 2013 1.620 1.660 1.580 1.652 648,885 -0.06(-3.26%)
Jul 18, 2013 1.731 1.755 1.691 1.707 654,814 -0.02(-0.92%)
Jul 17, 2013 1.731 1.771 1.715 1.723 755,302 -0.01(-0.46%)
Jul 16, 2013 1.755 1.763 1.691 1.731 702,726 -0.02(-1.36%)
Jul 15, 2013 1.683 1.763 1.675 1.755 1,544,350 +0.06(+3.76%)
Jul 12, 2013 1.652 1.691 1.620 1.691 858,436 +0.02(+1.43%)
Jul 11, 2013 1.628 1.667 1.580 1.667 1,012,989 +0.09(+5.53%)
Jul 10, 2013 1.564 1.596 1.548 1.580 828,087 +0.00(+0.00%)
Jul 09, 2013 1.596 1.620 1.548 1.580 398,743 +0.03(+2.05%)
Jul 08, 2013 1.540 1.572 1.540 1.548 592,267 +0.01(+0.52%)
Jul 05, 2013 1.580 1.580 1.493 1.540 2,663,597 -0.06(-3.48%)
Jul 03, 2013 1.588 1.628 1.564 1.596 436,284 +0.01(+0.50%)
Jul 02, 2013 1.628 1.636 1.552 1.588 925,004 -0.05(-2.91%)
Jul 01, 2013 1.660 1.683 1.636 1.636 780,630 -0.05(-2.83%)
Jun 28, 2013 1.660 1.683 1.628 1.683 1,204,541 -0.01(-0.47%)
Jun 27, 2013 1.675 1.723 1.667 1.691 1,334,814 +0.01(+0.47%)
Jun 26, 2013 1.683 1.707 1.644 1.683 930,534 +0.04(+2.42%)
Jun 25, 2013 1.644 1.660 1.608 1.644 558,300 +0.03(+1.97%)
Jun 24, 2013 1.588 1.644 1.525 1.612 1,412,843 +0.01(+0.50%)
Jun 21, 2013 1.644 1.667 1.604 1.604 3,666,352 -0.07(-4.27%)
Jun 20, 2013 1.667 1.715 1.596 1.675 2,426,467 -0.05(-2.76%)
Jun 19, 2013 1.834 1.874 1.715 1.723 1,152,759 -0.13(-6.87%)
Jun 18, 2013 1.787 1.858 1.739 1.850 1,024,363 +0.06(+3.56%)
Jun 17, 2013 1.802 1.826 1.755 1.787 680,622 +0.01(+0.45%)
Jun 14, 2013 1.866 1.874 1.771 1.779 792,928 -0.11(-5.88%)
Jun 13, 2013 1.779 1.890 1.775 1.890 983,053 +0.12(+6.73%)
Jun 12, 2013 1.834 1.850 1.703 1.771 1,373,311 -0.05(-2.62%)
Jun 11, 2013 1.787 1.866 1.771 1.818 1,199,931 -0.08(-4.18%)
Jun 10, 2013 1.858 1.906 1.826 1.898 1,440,390 +0.01(+0.42%)
Jun 07, 2013 1.937 1.961 1.850 1.890 1,183,690 -0.12(-5.93%)
Jun 06, 2013 1.969 2.017 1.945 2.009 838,876 +0.02(+0.80%)
Jun 05, 2013 2.072 2.112 1.985 1.993 1,069,906 -0.09(-4.20%)
Jun 04, 2013 2.152 2.153 2.061 2.080 894,106 -0.06(-2.96%)
Jun 03, 2013 2.096 2.184 2.034 2.144 1,207,099 +0.10(+4.65%)
May 31, 2013 2.176 2.184 2.025 2.049 3,871,152 -0.18(-8.19%)
May 30, 2013 2.279 2.311 2.152 2.231 1,317,612 -0.02(-0.71%)
May 29, 2013 2.358 2.390 2.247 2.247 1,130,196 -0.15(-6.29%)
May 28, 2013 2.422 2.430 2.374 2.398 1,325,337 +0.04(+1.68%)
May 24, 2013 2.358 2.382 2.326 2.358 2,108,279 +0.02(+0.68%)
May 23, 2013 2.334 2.419 2.279 2.342 2,815,536 +0.04(+1.72%)
May 22, 2013 2.239 2.382 2.215 2.303 4,434,989 +0.15(+7.01%)
May 21, 2013 2.057 2.184 2.033 2.152 3,042,443 +0.11(+5.45%)
May 20, 2013 2.001 2.041 1.922 2.041 1,924,334 +0.02(+1.18%)
May 17, 2013 2.104 2.192 1.993 2.017 2,457,731 +0.00(+0.00%)
May 16, 2013 1.961 2.057 1.961 2.017 2,767,357 +0.17(+9.01%)
May 15, 2013 1.818 1.858 1.810 1.850 787,434 -0.04(-2.10%)
May 13, 2013 1.914 1.914 1.882 1.890 714,216 -0.02(-1.24%)
May 10, 2013 1.906 1.929 1.882 1.914 1,365,832 +0.02(+0.84%)
May 09, 2013 1.953 1.961 1.898 1.898 832,496 -0.06(-2.85%)
May 08, 2013 1.961 1.993 1.922 1.953 992,193 +0.02(+0.82%)
May 07, 2013 1.933 1.961 1.922 1.937 624,944 +0.02(+1.24%)
May 06, 2013 1.969 1.977 1.890 1.914 1,921,410 -0.06(-3.21%)
May 03, 2013 2.013 2.025 1.969 1.977 1,157,721 -0.02(-0.80%)
May 02, 2013 2.041 2.057 1.969 1.993 1,543,681 -0.16(-7.38%)
May 01, 2013 2.136 2.199 2.096 2.152 885,324 +0.02(+0.74%)
Apr 30, 2013 2.072 2.136 2.061 2.136 2,135,328 +0.06(+2.67%)
Apr 29, 2013 2.080 2.120 2.037 2.080 2,053,155 +0.02(+0.77%)
Apr 26, 2013 2.128 2.136 2.041 2.064 863,704 -0.07(-3.35%)
Apr 25, 2013 2.136 2.192 2.092 2.136 1,453,694 -0.02(-0.74%)
Apr 24, 2013 2.128 2.168 2.088 2.152 2,368,653 +0.02(+1.12%)
Apr 23, 2013 2.144 2.152 2.112 2.128 970,617 +0.01(+0.37%)
Apr 22, 2013 2.072 2.128 2.017 2.120 827,304 +0.05(+2.30%)
Apr 19, 2013 2.049 2.072 2.025 2.072 825,529 +0.03(+1.56%)
Apr 18, 2013 2.072 2.080 1.985 2.041 1,862,969 -0.04(-1.91%)
Apr 17, 2013 2.184 2.207 2.080 2.080 2,574,565 -0.13(-5.76%)
Apr 16, 2013 2.239 2.303 2.199 2.207 1,279,295 -0.02(-0.71%)
Apr 15, 2013 2.358 2.366 2.215 2.223 2,272,192 -0.21(-8.79%)
Apr 12, 2013 2.446 2.493 2.390 2.438 1,709,757 -0.02(-0.97%)
Apr 11, 2013 2.501 2.509 2.414 2.461 2,328,029 -0.05(-1.90%)
Apr 10, 2013 2.517 2.557 2.469 2.509 3,648,576 +0.01(+0.32%)
Apr 09, 2013 2.517 2.533 2.461 2.501 4,109,747 +0.04(+1.61%)
Apr 08, 2013 2.549 2.549 2.461 2.461 2,264,657 -0.07(-2.82%)
Apr 05, 2013 2.525 2.620 2.505 2.533 2,647,042 +0.02(+0.63%)
Apr 04, 2013 2.565 2.581 2.493 2.517 1,942,738 -0.02(-0.63%)
Apr 03, 2013 2.620 2.652 2.525 2.533 1,684,097 -0.10(-3.92%)
Apr 02, 2013 2.763 2.763 2.628 2.636 1,037,888 -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.