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

Fibria Celulose S.A. (NY: FBR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 8.030 8.065 7.890 7.980 1,489,987 +0.12(+1.53%)
Oct 28, 2016 7.830 7.920 7.820 7.860 1,206,733 +0.09(+1.16%)
Oct 27, 2016 7.800 7.885 7.750 7.770 1,338,750 +0.01(+0.13%)
Oct 26, 2016 7.710 7.910 7.680 7.760 1,633,364 +0.02(+0.26%)
Oct 25, 2016 7.660 7.800 7.580 7.740 2,308,509 +0.34(+4.59%)
Oct 24, 2016 7.290 7.420 7.280 7.400 1,402,029 +0.12(+1.65%)
Oct 21, 2016 7.130 7.310 7.120 7.280 978,862 +0.08(+1.11%)
Oct 20, 2016 7.220 7.285 7.175 7.200 1,044,999 -0.08(-1.10%)
Oct 19, 2016 7.400 7.410 7.280 7.280 711,045 -0.11(-1.49%)
Oct 18, 2016 7.270 7.430 7.260 7.390 1,018,563 +0.22(+3.07%)
Oct 17, 2016 7.330 7.370 7.130 7.170 1,697,155 -0.08(-1.10%)
Oct 14, 2016 7.290 7.340 7.220 7.250 778,408 +0.02(+0.28%)
Oct 13, 2016 7.220 7.295 7.160 7.230 1,293,587 -0.04(-0.55%)
Oct 12, 2016 7.350 7.380 7.240 7.270 722,081 -0.08(-1.09%)
Oct 11, 2016 7.180 7.360 7.180 7.350 1,300,155 +0.18(+2.51%)
Oct 10, 2016 7.140 7.190 7.090 7.170 648,011 +0.06(+0.84%)
Oct 07, 2016 7.220 7.280 7.080 7.110 1,018,970 -0.19(-2.60%)
Oct 06, 2016 7.200 7.330 7.190 7.300 906,855 +0.09(+1.25%)
Oct 05, 2016 7.170 7.240 7.140 7.210 853,258 +0.10(+1.41%)
Oct 04, 2016 7.170 7.255 7.020 7.110 1,341,108 -0.07(-0.97%)
Oct 03, 2016 7.150 7.290 7.050 7.180 2,466,904 +0.11(+1.56%)
Sep 30, 2016 6.950 7.110 6.940 7.070 1,559,347 +0.05(+0.71%)
Sep 29, 2016 7.060 7.170 6.940 7.020 1,636,425 +0.04(+0.57%)
Sep 28, 2016 6.980 6.990 6.850 6.980 1,347,135 +0.17(+2.50%)
Sep 27, 2016 6.700 6.860 6.670 6.810 1,286,722 +0.11(+1.64%)
Sep 26, 2016 6.800 6.800 6.680 6.700 995,620 -0.17(-2.47%)
Sep 23, 2016 6.730 7.020 6.710 6.870 2,597,024 +0.37(+5.69%)
Sep 22, 2016 6.750 6.830 6.485 6.500 3,139,641 -0.33(-4.83%)
Sep 21, 2016 6.960 7.006 6.690 6.830 2,951,205 -0.12(-1.73%)
Sep 20, 2016 7.090 7.140 6.950 6.950 2,775,411 -0.22(-3.07%)
Sep 19, 2016 7.180 7.295 7.150 7.170 1,358,822 -0.03(-0.42%)
Sep 16, 2016 7.165 7.240 7.110 7.200 1,852,709 -0.01(-0.14%)
Sep 15, 2016 7.110 7.225 7.030 7.210 1,640,098 +0.02(+0.28%)
Sep 14, 2016 7.190 7.290 7.180 7.190 2,484,241 -0.07(-0.96%)
Sep 13, 2016 7.230 7.310 7.130 7.260 2,013,763 -0.02(-0.27%)
Sep 12, 2016 7.320 7.380 7.090 7.280 1,890,796 +0.15(+2.10%)
Sep 09, 2016 7.070 7.250 7.030 7.130 2,099,231 +0.02(+0.28%)
Sep 08, 2016 7.100 7.135 6.975 7.110 1,928,294 +0.06(+0.85%)
Sep 07, 2016 7.040 7.070 6.955 7.050 1,145,463 +0.01(+0.14%)
Sep 06, 2016 6.950 7.060 6.885 7.040 1,347,337 +0.04(+0.57%)
Sep 02, 2016 7.000 7.000 7.000 7.000 1,312,700 -0.05(-0.71%)
Sep 01, 2016 6.940 7.095 6.910 7.050 1,815,528 +0.19(+2.77%)
Aug 31, 2016 6.910 6.910 6.730 6.860 1,924,622 +0.00(+0.00%)
Aug 30, 2016 6.800 6.955 6.760 6.860 1,924,285 +0.03(+0.44%)
Aug 29, 2016 6.620 6.850 6.520 6.830 2,151,144 +0.27(+4.12%)
Aug 26, 2016 6.490 6.630 6.400 6.560 2,634,576 +0.07(+1.08%)
Aug 25, 2016 6.760 6.790 6.470 6.490 2,209,218 -0.18(-2.70%)
Aug 24, 2016 6.790 6.830 6.640 6.670 1,707,282 -0.07(-1.04%)
Aug 23, 2016 6.380 6.860 6.380 6.740 3,535,803 +0.42(+6.65%)
Aug 22, 2016 6.460 6.460 6.240 6.320 2,392,912 -0.20(-3.07%)
Aug 19, 2016 6.450 6.520 6.420 6.520 1,200,254 +0.06(+0.93%)
Aug 18, 2016 6.460 6.510 6.415 6.460 1,589,136 +0.05(+0.78%)
Aug 17, 2016 6.370 6.530 6.290 6.410 2,071,123 +0.03(+0.47%)
Aug 16, 2016 6.430 6.430 6.330 6.380 837,038 -0.02(-0.31%)
Aug 15, 2016 6.290 6.490 6.290 6.400 1,203,289 +0.12(+1.91%)
Aug 12, 2016 6.330 6.370 6.180 6.280 1,321,777 -0.06(-0.95%)
Aug 11, 2016 6.270 6.360 6.240 6.340 887,357 +0.11(+1.77%)
Aug 10, 2016 6.180 6.275 6.105 6.230 1,856,155 +0.06(+0.97%)
Aug 09, 2016 6.210 6.220 6.050 6.170 1,172,498 -0.02(-0.32%)
Aug 08, 2016 5.920 6.215 5.915 6.190 2,059,987 +0.33(+5.63%)
Aug 05, 2016 5.830 5.890 5.790 5.860 1,973,683 -0.03(-0.51%)
Aug 04, 2016 6.050 6.120 5.865 5.890 1,333,884 -0.11(-1.83%)
Aug 03, 2016 5.870 6.020 5.800 6.000 1,995,019 +0.13(+2.21%)
Aug 02, 2016 6.050 6.080 5.840 5.870 1,777,391 -0.29(-4.71%)
Aug 01, 2016 6.100 6.250 6.080 6.160 1,165,391 +0.01(+0.16%)
Jul 29, 2016 6.250 6.260 6.035 6.150 2,050,585 -0.13(-2.07%)
Jul 28, 2016 6.450 6.470 6.280 6.280 1,263,401 -0.16(-2.48%)
Jul 27, 2016 6.410 6.505 6.340 6.440 1,363,611 +0.05(+0.78%)
Jul 26, 2016 6.370 6.570 6.360 6.390 1,475,254 +0.02(+0.31%)
Jul 25, 2016 6.220 6.410 6.160 6.370 2,500,204 -0.03(-0.47%)
Jul 22, 2016 6.180 6.420 6.170 6.400 2,054,207 +0.27(+4.40%)
Jul 21, 2016 6.210 6.250 6.070 6.130 3,853,121 -0.14(-2.23%)
Jul 20, 2016 6.300 6.350 6.220 6.270 1,798,389 -0.16(-2.49%)
Jul 19, 2016 6.440 6.460 6.370 6.430 1,012,254 -0.06(-0.92%)
Jul 18, 2016 6.440 6.580 6.410 6.490 1,206,254 +0.07(+1.09%)
Jul 15, 2016 6.440 6.480 6.350 6.420 996,073 -0.02(-0.31%)
Jul 14, 2016 6.680 6.700 6.420 6.440 1,451,277 -0.21(-3.16%)
Jul 13, 2016 6.680 6.710 6.550 6.650 1,050,633 +0.04(+0.61%)
Jul 12, 2016 6.710 6.830 6.585 6.610 1,834,976 +0.01(+0.15%)
Jul 11, 2016 6.530 6.620 6.410 6.600 1,622,436 +0.12(+1.85%)
Jul 08, 2016 6.530 6.610 6.610 6.480 1,592,484 -0.13(-1.97%)
Jul 07, 2016 6.730 6.860 6.590 6.610 1,358,839 -0.12(-1.78%)
Jul 06, 2016 6.790 6.800 6.650 6.730 1,406,871 -0.07(-1.03%)
Jul 05, 2016 6.960 7.060 6.790 6.800 1,265,774 -0.38(-5.29%)
Jul 01, 2016 6.770 7.180 7.180 7.180 4,145,000 +0.42(+6.21%)
Jun 30, 2016 6.830 6.850 6.690 6.760 6,599,767 -0.11(-1.60%)
Jun 29, 2016 6.880 6.960 6.830 6.870 3,581,320 +0.00(+0.00%)
Jun 28, 2016 7.040 7.090 6.840 6.870 1,620,895 -0.06(-0.87%)
Jun 27, 2016 7.200 7.210 6.900 6.930 878,847 -0.32(-4.41%)
Jun 24, 2016 7.530 7.680 7.250 7.250 3,693,812 -0.62(-7.88%)
Jun 23, 2016 7.820 7.870 7.670 7.870 1,107,979 +0.14(+1.81%)
Jun 22, 2016 7.930 8.010 7.725 7.730 1,059,607 -0.24(-3.01%)
Jun 21, 2016 8.130 8.140 7.890 7.970 629,726 +0.02(+0.25%)
Jun 20, 2016 7.740 8.020 7.740 7.950 1,434,703 +0.16(+2.05%)
Jun 17, 2016 7.850 7.900 7.770 7.790 1,051,373 -0.11(-1.39%)
Jun 16, 2016 7.880 7.900 7.770 7.900 1,620,534 -0.06(-0.75%)
Jun 15, 2016 8.090 8.100 7.865 7.960 1,086,360 -0.19(-2.33%)
Jun 14, 2016 8.300 8.420 8.080 8.150 1,093,228 -0.08(-0.97%)
Jun 13, 2016 8.370 8.390 8.200 8.230 1,318,123 -0.19(-2.26%)
Jun 10, 2016 8.470 8.500 8.340 8.420 1,280,233 -0.12(-1.41%)
Jun 09, 2016 8.820 8.820 8.540 8.540 1,241,086 -0.19(-2.18%)
Jun 08, 2016 8.940 8.960 8.660 8.730 1,395,858 -0.28(-3.11%)
Jun 07, 2016 9.070 9.140 8.980 9.010 702,206 -0.02(-0.22%)
Jun 06, 2016 8.920 9.130 8.890 9.030 1,425,929 +0.13(+1.46%)
Jun 03, 2016 9.040 9.120 8.890 8.900 1,699,061 -0.50(-5.32%)
Jun 02, 2016 9.210 9.400 9.210 9.400 964,975 +0.11(+1.18%)
Jun 01, 2016 9.330 9.380 9.150 9.290 1,089,284 +0.01(+0.11%)
May 31, 2016 9.110 9.315 9.080 9.280 1,170,062 +0.29(+3.23%)
May 27, 2016 8.840 8.990 8.990 8.990 832,800 +0.14(+1.58%)
May 26, 2016 8.810 8.900 8.800 8.850 373,363 +0.08(+0.91%)
May 25, 2016 8.570 8.930 8.525 8.770 749,997 +0.23(+2.69%)
May 24, 2016 8.750 8.780 8.490 8.540 1,104,647 -0.37(-4.15%)
May 23, 2016 8.980 9.140 8.880 8.910 1,311,348 -0.02(-0.22%)
May 20, 2016 8.670 8.980 8.630 8.930 1,211,863 +0.29(+3.36%)
May 19, 2016 8.720 8.790 8.530 8.640 3,210,572 -0.09(-1.03%)
May 18, 2016 8.470 8.780 8.450 8.730 1,509,670 +0.21(+2.46%)
May 17, 2016 8.600 8.625 8.370 8.520 1,208,891 -0.10(-1.16%)
May 16, 2016 8.360 8.670 8.350 8.620 1,430,273 +0.34(+4.11%)
May 13, 2016 8.540 8.570 8.220 8.280 2,262,010 -0.47(-5.37%)
May 12, 2016 8.970 9.030 8.710 8.750 1,176,526 -0.36(-3.95%)
May 11, 2016 8.950 9.240 8.935 9.110 1,640,511 +0.16(+1.79%)
May 10, 2016 8.590 8.950 8.540 8.950 1,052,378 +0.37(+4.31%)
May 09, 2016 8.610 8.830 8.520 8.580 1,651,025 -0.06(-0.69%)
May 06, 2016 8.420 8.660 8.380 8.640 1,352,087 +0.22(+2.61%)
May 05, 2016 8.400 8.580 8.380 8.420 1,055,599 -0.01(-0.12%)
May 04, 2016 8.580 8.620 8.370 8.430 1,325,927 -0.11(-1.29%)
May 03, 2016 8.720 8.730 8.510 8.540 998,608 -0.17(-1.95%)
May 02, 2016 8.900 8.950 8.690 8.710 1,198,577 -0.15(-1.69%)
Apr 29, 2016 8.960 9.030 8.740 8.860 1,267,791 -0.16(-1.77%)
Apr 28, 2016 9.310 9.340 8.970 9.020 2,135,883 -0.32(-3.43%)
Apr 27, 2016 9.180 9.360 8.920 9.340 4,639,214 -0.15(-1.58%)
Apr 26, 2016 9.130 9.520 9.120 9.490 1,646,648 +0.31(+3.38%)
Apr 25, 2016 9.270 9.370 9.090 9.180 1,456,449 +0.01(+0.11%)
Apr 22, 2016 9.020 9.234 9.000 9.170 1,347,227 +0.03(+0.33%)
Apr 21, 2016 9.180 9.280 9.110 9.140 1,025,377 +0.03(+0.33%)
Apr 20, 2016 9.030 9.160 8.960 9.110 1,128,604 +0.00(+0.00%)
Apr 19, 2016 8.890 9.120 8.730 9.110 1,694,672 +0.17(+1.90%)
Apr 18, 2016 8.800 8.970 8.760 8.940 1,486,205 +0.04(+0.45%)
Apr 15, 2016 8.780 8.920 8.700 8.900 1,434,048 +0.14(+1.60%)
Apr 14, 2016 8.590 8.870 8.570 8.760 1,880,844 +0.23(+2.70%)
Apr 13, 2016 8.170 8.620 8.050 8.530 1,730,580 +0.18(+2.16%)
Apr 12, 2016 8.110 8.410 8.100 8.350 2,042,667 +0.27(+3.34%)
Apr 11, 2016 7.890 8.130 7.820 8.080 1,356,530 +0.16(+2.02%)
Apr 08, 2016 8.180 8.200 7.850 7.920 2,261,024 -0.28(-3.41%)
Apr 07, 2016 8.300 8.390 8.150 8.200 1,176,071 -0.21(-2.50%)
Apr 06, 2016 8.340 8.480 8.275 8.410 1,373,155 +0.17(+2.06%)
Apr 05, 2016 8.400 8.410 8.140 8.240 2,224,791 -0.45(-5.18%)
Apr 04, 2016 8.650 8.835 8.600 8.690 2,001,196 +0.05(+0.58%)
Apr 01, 2016 8.510 8.910 8.489 8.640 2,416,668 +0.16(+1.89%)
Mar 31, 2016 8.590 8.680 8.350 8.480 3,751,435 -0.21(-2.42%)
Mar 30, 2016 8.810 8.835 8.540 8.690 3,961,092 -0.24(-2.69%)
Mar 29, 2016 8.840 9.000 8.710 8.930 3,837,489 -0.05(-0.56%)
Mar 28, 2016 9.390 9.420 8.940 8.980 1,637,377 -0.47(-4.97%)
Mar 24, 2016 9.250 9.450 9.450 9.450 1,679,500 +0.14(+1.50%)
Mar 23, 2016 9.490 9.500 9.240 9.310 980,428 -0.25(-2.62%)
Mar 22, 2016 9.540 9.650 9.490 9.560 1,131,583 +0.06(+0.63%)
Mar 21, 2016 9.330 9.520 9.320 9.500 1,577,819 +0.06(+0.64%)
Mar 18, 2016 9.420 9.520 9.390 9.440 966,915 +0.13(+1.40%)
Mar 17, 2016 8.910 9.400 8.910 9.310 1,729,581 -0.12(-1.27%)
Mar 16, 2016 9.330 9.470 8.920 9.430 1,480,138 +0.16(+1.73%)
Mar 15, 2016 9.230 9.350 9.050 9.270 2,565,600 +0.43(+4.86%)
Mar 14, 2016 8.480 8.880 8.430 8.840 1,723,884 +0.38(+4.49%)
Mar 11, 2016 8.700 8.760 8.380 8.460 2,846,076 -0.11(-1.28%)
Mar 10, 2016 8.600 8.730 8.510 8.570 1,765,107 -0.18(-2.06%)
Mar 09, 2016 9.000 9.020 8.705 8.750 1,311,032 -0.05(-0.57%)
Mar 08, 2016 8.550 8.955 8.415 8.800 1,990,194 -0.76(-7.95%)
Mar 07, 2016 9.690 9.790 9.440 9.560 2,102,102 -0.02(-0.21%)
Mar 04, 2016 8.700 9.640 8.695 9.580 3,623,081 +0.10(+1.05%)
Mar 03, 2016 9.740 9.840 9.390 9.480 3,520,370 -0.75(-7.33%)
Mar 02, 2016 10.49 10.56 10.17 10.23 1,824,572 -0.47(-4.39%)
Mar 01, 2016 10.44 10.85 10.43 10.70 1,368,656 -0.12(-1.11%)
Feb 29, 2016 10.65 10.83 10.53 10.82 1,492,964 +0.42(+4.04%)
Feb 26, 2016 10.51 10.53 10.23 10.40 1,304,889 +0.17(+1.66%)
Feb 25, 2016 10.31 10.35 10.17 10.23 910,137 +0.01(+0.10%)
Feb 24, 2016 10.27 10.29 10.01 10.22 1,189,768 -0.30(-2.85%)
Feb 23, 2016 10.42 10.55 10.37 10.52 1,493,055 +0.21(+2.04%)
Feb 22, 2016 10.28 10.44 10.25 10.31 1,023,523 +0.26(+2.59%)
Feb 19, 2016 9.850 10.09 9.720 10.05 1,591,696 +0.12(+1.21%)
Feb 18, 2016 10.24 10.26 9.841 9.930 1,281,279 -0.15(-1.49%)
Feb 17, 2016 9.870 10.12 9.870 10.08 1,104,972 +0.12(+1.20%)
Feb 16, 2016 9.740 10.13 9.693 9.960 1,194,419 +0.35(+3.64%)
Feb 12, 2016 9.610 9.610 9.610 9.610 891,500 +0.12(+1.26%)
Feb 11, 2016 9.690 9.700 9.440 9.490 757,929 -0.18(-1.86%)
Feb 10, 2016 9.920 10.06 9.650 9.670 1,022,582 -0.11(-1.12%)
Feb 09, 2016 9.910 10.00 9.660 9.780 700,473 +0.09(+0.93%)
Feb 08, 2016 10.01 10.01 9.680 9.690 753,855 -0.41(-4.06%)
Feb 05, 2016 10.21 10.24 9.980 10.10 1,307,768 -0.11(-1.08%)
Feb 04, 2016 10.14 10.38 10.10 10.21 1,347,939 +0.22(+2.20%)
Feb 03, 2016 10.11 10.12 9.685 9.990 1,265,268 -0.08(-0.79%)
Feb 02, 2016 10.37 10.39 10.01 10.07 1,452,463 -0.43(-4.10%)
Feb 01, 2016 10.55 10.72 10.44 10.50 1,136,243 -0.55(-4.98%)
Jan 29, 2016 10.55 11.05 10.52 11.05 1,596,332 +0.73(+7.07%)
Jan 28, 2016 10.52 10.63 10.20 10.32 1,079,000 -0.28(-2.64%)
Jan 27, 2016 10.50 10.70 10.45 10.60 1,013,425 +0.01(+0.09%)
Jan 26, 2016 10.50 10.60 10.44 10.59 1,305,951 +0.01(+0.09%)
Jan 25, 2016 10.78 10.90 10.55 10.58 990,118 -0.31(-2.85%)
Jan 22, 2016 10.67 10.90 10.65 10.89 1,229,254 +0.24(+2.25%)
Jan 21, 2016 10.90 10.93 10.57 10.65 1,409,407 +0.23(+2.21%)
Jan 20, 2016 10.19 10.52 9.980 10.42 1,376,964 -0.38(-3.52%)
Jan 19, 2016 10.93 11.00 10.76 10.80 1,060,543 -0.11(-1.01%)
Jan 15, 2016 10.75 10.91 10.91 10.91 1,317,300 -0.09(-0.82%)
Jan 14, 2016 10.82 11.03 10.64 11.00 1,346,040 -0.14(-1.26%)
Jan 13, 2016 11.27 11.41 11.12 11.14 808,499 -0.13(-1.15%)
Jan 12, 2016 11.11 11.30 11.09 11.27 913,244 +0.11(+0.99%)
Jan 11, 2016 11.41 11.53 11.06 11.16 1,518,492 -0.41(-3.54%)
Jan 08, 2016 11.65 11.74 11.53 11.57 800,913 -0.17(-1.45%)
Jan 07, 2016 11.94 11.96 11.70 11.74 1,260,142 -0.72(-5.78%)
Jan 06, 2016 12.45 12.61 12.37 12.46 1,089,382 -0.19(-1.50%)
Jan 05, 2016 12.57 12.74 12.54 12.65 799,665 +0.09(+0.72%)
Jan 04, 2016 12.73 12.74 12.46 12.56 874,252 -0.13(-1.02%)
Dec 31, 2015 12.86 12.69 12.69 12.69 589,100 -0.20(-1.55%)
Dec 30, 2015 12.76 12.98 12.71 12.89 678,966 -0.10(-0.77%)
Dec 29, 2015 13.05 13.09 12.89 12.99 422,614 -0.11(-0.84%)
Dec 28, 2015 13.16 13.19 13.03 13.10 849,100 +0.06(+0.46%)
Dec 24, 2015 12.97 13.04 13.04 13.04 370,600 +0.06(+0.46%)
Dec 23, 2015 12.86 13.04 12.74 12.98 833,471 +0.30(+2.37%)
Dec 22, 2015 12.52 12.70 12.48 12.68 705,070 +0.18(+1.44%)
Dec 21, 2015 12.55 12.63 12.37 12.50 902,889 -0.09(-0.71%)
Dec 18, 2015 12.71 12.79 12.50 12.59 1,305,491 +0.17(+1.37%)
Dec 17, 2015 12.82 12.82 12.41 12.42 1,110,228 -0.36(-2.82%)
Dec 16, 2015 12.73 12.87 12.61 12.78 1,597,871 +0.03(+0.24%)
Dec 15, 2015 12.94 13.00 12.67 12.75 1,094,460 -0.10(-0.78%)
Dec 14, 2015 13.02 13.03 12.73 12.85 1,554,050 +0.16(+1.26%)
Dec 11, 2015 12.73 12.81 12.63 12.69 874,491 -0.20(-1.55%)
Dec 10, 2015 12.96 13.08 12.80 12.89 1,109,797 -0.10(-0.77%)
Dec 09, 2015 13.05 13.36 12.92 12.99 1,062,953 -0.17(-1.29%)
Dec 08, 2015 13.09 13.30 13.04 13.16 729,362 -0.39(-2.88%)
Dec 07, 2015 13.65 13.71 13.46 13.55 907,722 +0.00(+0.00%)
Dec 04, 2015 13.75 13.75 13.52 13.55 1,030,801 +0.23(+1.73%)
Dec 03, 2015 13.20 13.47 13.17 13.32 1,605,213 +0.16(+1.22%)
Dec 02, 2015 13.41 13.44 12.79 13.16 1,329,048 -0.12(-0.90%)
Dec 01, 2015 13.87 13.89 13.27 13.28 1,451,551 -1.27(-8.73%)
Nov 30, 2015 14.83 14.89 14.49 14.55 1,688,683 -0.13(-0.89%)
Nov 27, 2015 14.94 14.94 14.65 14.68 614,933 -0.09(-0.61%)
Nov 25, 2015 14.82 14.77 14.77 14.77 950,600 +0.17(+1.16%)
Nov 24, 2015 14.67 14.74 14.42 14.60 849,097 +0.09(+0.62%)
Nov 23, 2015 14.37 14.56 14.25 14.51 1,075,952 +0.00(+0.00%)
Nov 20, 2015 14.48 14.56 14.42 14.51 609,885 +0.11(+0.76%)
Nov 19, 2015 14.49 14.56 14.25 14.40 843,098 -0.11(-0.76%)
Nov 18, 2015 14.25 14.52 14.24 14.51 710,257 +0.36(+2.54%)
Nov 17, 2015 14.22 14.39 14.15 14.15 855,046 -0.16(-1.12%)
Nov 16, 2015 14.38 14.52 14.23 14.31 858,129 -0.11(-0.76%)
Nov 13, 2015 14.53 14.62 14.35 14.42 1,358,558 +0.11(+0.77%)
Nov 12, 2015 14.43 14.75 14.31 14.31 1,856,398 +0.06(+0.42%)
Nov 11, 2015 14.20 14.34 14.01 14.25 894,537 -0.06(-0.42%)
Nov 10, 2015 14.15 14.50 13.94 14.31 1,614,600 +0.75(+5.53%)
Nov 09, 2015 13.68 13.83 13.53 13.56 786,019 -0.31(-2.24%)
Nov 06, 2015 13.76 13.95 13.49 13.87 937,023 +0.25(+1.84%)
Nov 05, 2015 13.71 13.81 13.51 13.62 823,738 -0.05(-0.37%)
Nov 04, 2015 13.76 13.85 13.60 13.67 1,249,425 +0.07(+0.51%)
Nov 03, 2015 13.56 13.74 13.41 13.60 2,112,818 -0.18(-1.31%)
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.