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 (%)
Nov 30, 2017 14.18 14.22 13.78 13.89 2,281,933 -0.76(-5.19%)
Nov 29, 2017 15.02 15.06 14.62 14.65 1,278,406 -0.58(-3.81%)
Nov 28, 2017 15.47 15.48 15.21 15.23 1,298,651 -0.22(-1.42%)
Nov 27, 2017 15.41 15.49 15.30 15.45 1,034,557 -0.31(-1.97%)
Nov 24, 2017 15.80 15.92 15.72 15.76 444,612 -0.32(-1.99%)
Nov 22, 2017 16.46 16.62 16.04 16.08 863,933 -0.26(-1.59%)
Nov 21, 2017 16.26 16.46 16.23 16.34 792,630 +0.25(+1.55%)
Nov 20, 2017 15.98 16.16 15.98 16.09 507,567 +0.03(+0.19%)
Nov 17, 2017 15.98 16.23 15.98 16.06 1,385,870 +0.27(+1.71%)
Nov 16, 2017 15.82 16.00 15.71 15.79 974,044 +0.32(+2.07%)
Nov 15, 2017 15.12 15.55 15.00 15.47 759,219 +0.17(+1.11%)
Nov 14, 2017 15.60 15.63 15.12 15.30 972,435 -0.11(-0.71%)
Nov 13, 2017 15.27 15.47 15.14 15.41 1,034,747 +0.07(+0.46%)
Nov 10, 2017 15.67 15.79 15.28 15.34 2,309,491 -0.73(-4.54%)
Nov 09, 2017 15.67 16.21 15.46 16.07 2,524,834 +0.93(+6.14%)
Nov 08, 2017 15.10 15.31 14.94 15.14 1,383,073 -0.02(-0.13%)
Nov 07, 2017 15.53 15.56 14.85 15.16 2,112,841 -0.48(-3.07%)
Nov 06, 2017 15.89 15.89 15.54 15.64 1,090,023 -0.52(-3.22%)
Nov 03, 2017 15.85 16.26 15.65 16.16 1,086,948 -0.03(-0.19%)
Nov 02, 2017 16.10 16.26 15.76 16.19 883,062 +0.07(+0.43%)
Nov 01, 2017 16.07 16.28 15.92 16.12 867,181 +0.18(+1.13%)
Oct 31, 2017 15.82 16.11 15.73 15.94 940,895 +0.21(+1.34%)
Oct 30, 2017 15.83 16.07 15.43 15.73 2,303,584 -0.48(-2.96%)
Oct 27, 2017 16.08 16.37 15.91 16.21 1,249,380 +0.02(+0.12%)
Oct 26, 2017 16.23 16.28 16.08 16.19 1,329,961 +0.00(+0.00%)
Oct 25, 2017 16.32 16.37 15.89 16.19 1,605,514 -0.27(-1.64%)
Oct 24, 2017 16.61 17.21 16.26 16.46 4,175,911 +0.06(+0.37%)
Oct 23, 2017 16.17 16.78 15.98 16.40 1,715,286 +0.16(+0.99%)
Oct 20, 2017 15.84 16.35 15.75 16.24 2,439,646 +0.45(+2.85%)
Oct 19, 2017 15.34 15.79 15.16 15.79 1,834,448 +0.08(+0.51%)
Oct 18, 2017 16.24 16.30 15.66 15.71 2,337,685 -0.72(-4.38%)
Oct 17, 2017 16.75 16.75 16.17 16.43 1,869,858 -0.49(-2.90%)
Oct 16, 2017 16.66 16.93 16.59 16.92 1,692,144 +0.60(+3.68%)
Oct 13, 2017 15.89 16.44 15.70 16.32 1,482,933 +0.42(+2.64%)
Oct 12, 2017 15.85 16.10 15.81 15.90 1,183,785 +0.01(+0.06%)
Oct 11, 2017 15.51 15.96 15.47 15.89 2,023,205 +0.69(+4.54%)
Oct 10, 2017 15.00 15.23 14.98 15.20 1,027,568 +0.29(+1.95%)
Oct 09, 2017 15.07 15.07 14.85 14.91 1,069,126 +0.26(+1.77%)
Oct 06, 2017 14.53 14.77 14.42 14.65 1,431,365 +0.49(+3.46%)
Oct 05, 2017 14.46 14.63 14.10 14.16 1,497,386 -0.10(-0.70%)
Oct 04, 2017 13.86 14.31 13.86 14.26 2,250,817 +0.49(+3.56%)
Oct 03, 2017 13.63 13.80 13.55 13.77 1,376,955 +0.21(+1.55%)
Oct 02, 2017 13.51 13.61 13.44 13.56 1,445,177 +0.02(+0.15%)
Sep 29, 2017 13.59 13.64 13.26 13.54 2,177,489 +0.03(+0.22%)
Sep 28, 2017 12.90 13.65 12.88 13.51 3,631,305 +0.92(+7.31%)
Sep 27, 2017 12.30 12.63 12.28 12.59 2,322,574 +0.36(+2.94%)
Sep 26, 2017 12.66 12.74 12.20 12.23 4,444,337 -0.42(-3.32%)
Sep 25, 2017 13.03 13.04 12.63 12.65 655,265 -0.51(-3.88%)
Sep 22, 2017 13.11 13.19 13.02 13.16 966,834 +0.04(+0.30%)
Sep 21, 2017 13.26 13.27 13.11 13.12 616,420 -0.20(-1.50%)
Sep 20, 2017 13.31 13.37 13.11 13.32 1,143,795 +0.04(+0.30%)
Sep 19, 2017 13.22 13.29 13.00 13.28 1,409,872 +0.13(+0.99%)
Sep 18, 2017 13.44 13.48 13.11 13.15 1,360,397 -0.16(-1.20%)
Sep 15, 2017 12.99 13.34 12.97 13.31 1,529,238 +0.33(+2.54%)
Sep 14, 2017 12.97 13.14 12.88 12.98 1,434,162 -0.12(-0.92%)
Sep 13, 2017 13.42 13.44 13.09 13.10 2,626,338 -0.32(-2.38%)
Sep 12, 2017 13.88 13.90 13.39 13.42 2,415,566 -0.51(-3.66%)
Sep 11, 2017 13.97 14.17 13.84 13.93 847,013 +0.07(+0.51%)
Sep 08, 2017 13.98 14.03 13.71 13.86 758,438 -0.15(-1.07%)
Sep 07, 2017 13.80 14.02 13.76 14.01 670,357 +0.25(+1.82%)
Sep 06, 2017 13.89 14.02 13.70 13.76 1,261,328 +0.02(+0.15%)
Sep 05, 2017 13.85 13.87 13.71 13.74 1,617,168 +0.19(+1.40%)
Sep 01, 2017 13.37 13.56 13.28 13.55 1,157,393 +0.39(+2.96%)
Aug 31, 2017 13.20 13.27 13.07 13.16 1,040,395 +0.01(+0.08%)
Aug 30, 2017 13.03 13.20 12.99 13.15 998,090 +0.11(+0.84%)
Aug 29, 2017 13.00 13.06 12.85 13.04 733,044 +0.00(+0.00%)
Aug 28, 2017 13.02 13.13 13.00 13.04 698,637 -0.01(-0.08%)
Aug 25, 2017 12.79 13.10 12.72 13.05 1,639,277 +0.30(+2.35%)
Aug 24, 2017 12.72 12.84 12.62 12.75 1,045,901 +0.11(+0.87%)
Aug 23, 2017 12.54 12.69 12.46 12.64 1,541,251 +0.09(+0.72%)
Aug 22, 2017 12.40 12.75 12.39 12.55 981,809 +0.03(+0.24%)
Aug 21, 2017 12.17 12.63 12.12 12.52 1,955,903 +0.40(+3.30%)
Aug 18, 2017 11.94 12.17 11.85 12.12 1,395,786 +0.06(+0.50%)
Aug 17, 2017 12.20 12.45 12.05 12.06 2,188,639 -0.07(-0.58%)
Aug 16, 2017 11.68 12.16 11.65 12.13 2,820,934 +0.67(+5.85%)
Aug 15, 2017 11.60 11.67 11.39 11.46 1,160,128 -0.09(-0.78%)
Aug 14, 2017 11.36 11.64 11.35 11.55 1,901,601 +0.12(+1.05%)
Aug 11, 2017 11.25 11.66 11.16 11.43 1,873,736 +0.44(+4.00%)
Aug 10, 2017 10.96 11.11 10.75 10.99 1,485,256 +0.07(+0.64%)
Aug 09, 2017 10.95 11.03 10.84 10.92 1,872,796 -0.02(-0.18%)
Aug 08, 2017 11.22 11.25 10.89 10.94 1,558,083 -0.29(-2.58%)
Aug 07, 2017 11.06 11.32 10.89 11.23 1,494,999 +0.23(+2.09%)
Aug 04, 2017 10.86 11.13 10.73 11.00 1,865,957 +0.17(+1.57%)
Aug 03, 2017 11.00 11.04 10.77 10.83 1,510,420 -0.17(-1.55%)
Aug 02, 2017 10.84 11.04 10.72 11.00 2,306,011 +0.03(+0.27%)
Aug 01, 2017 10.83 11.02 10.77 10.97 2,238,615 +0.40(+3.78%)
Jul 31, 2017 10.65 10.70 10.53 10.57 820,677 -0.06(-0.56%)
Jul 28, 2017 10.48 10.68 10.39 10.63 854,014 +0.17(+1.63%)
Jul 27, 2017 10.47 10.62 10.41 10.46 942,162 +0.05(+0.48%)
Jul 26, 2017 10.46 10.60 10.39 10.41 1,016,855 +0.02(+0.19%)
Jul 25, 2017 10.72 10.72 10.31 10.39 1,314,902 -0.31(-2.90%)
Jul 24, 2017 10.74 10.76 10.42 10.70 986,158 -0.06(-0.56%)
Jul 21, 2017 10.82 10.85 10.66 10.76 1,233,158 -0.01(-0.09%)
Jul 20, 2017 10.95 10.97 10.76 10.77 971,516 -0.12(-1.10%)
Jul 19, 2017 10.84 10.95 10.81 10.89 649,705 +0.15(+1.40%)
Jul 18, 2017 10.52 10.79 10.48 10.74 1,458,457 +0.19(+1.80%)
Jul 17, 2017 10.45 10.57 10.40 10.55 1,506,324 +0.14(+1.34%)
Jul 14, 2017 10.19 10.44 10.17 10.41 1,583,348 +0.20(+1.96%)
Jul 13, 2017 10.04 10.22 9.940 10.21 1,670,298 +0.31(+3.13%)
Jul 12, 2017 10.02 10.11 9.835 9.900 1,119,838 -0.06(-0.60%)
Jul 11, 2017 10.02 10.03 9.860 9.960 648,198 -0.04(-0.40%)
Jul 10, 2017 9.600 10.05 9.600 10.00 612,677 +0.35(+3.63%)
Jul 07, 2017 9.840 9.860 9.560 9.650 994,385 -0.28(-2.82%)
Jul 06, 2017 9.970 10.07 9.900 9.930 729,945 -0.14(-1.39%)
Jul 05, 2017 9.960 10.06 9.910 10.07 1,211,525 -0.14(-1.37%)
Jul 03, 2017 10.19 10.34 10.17 10.21 399,755 +0.05(+0.49%)
Jun 30, 2017 10.21 10.27 10.09 10.16 927,165 -0.17(-1.65%)
Jun 29, 2017 10.05 10.38 10.05 10.33 2,243,358 +0.31(+3.09%)
Jun 28, 2017 10.14 10.17 9.920 10.02 2,110,743 -0.04(-0.40%)
Jun 27, 2017 10.48 10.50 9.990 10.06 1,041,139 -0.29(-2.80%)
Jun 26, 2017 10.28 10.42 10.13 10.35 1,362,896 +0.13(+1.27%)
Jun 23, 2017 10.55 10.61 10.19 10.22 2,188,287 -0.30(-2.85%)
Jun 22, 2017 10.66 10.68 10.45 10.52 1,075,301 -0.07(-0.66%)
Jun 21, 2017 10.77 10.79 10.53 10.59 2,326,759 -0.21(-1.94%)
Jun 20, 2017 10.93 11.01 10.74 10.80 1,722,529 -0.13(-1.19%)
Jun 19, 2017 11.25 11.28 10.82 10.93 2,089,416 -0.34(-3.02%)
Jun 16, 2017 11.22 11.38 11.09 11.27 1,827,221 +0.06(+0.54%)
Jun 15, 2017 11.21 11.28 11.06 11.21 1,890,626 -0.07(-0.62%)
Jun 14, 2017 11.34 11.40 11.12 11.28 1,959,326 +0.20(+1.81%)
Jun 13, 2017 11.03 11.16 11.00 11.08 1,178,964 +0.00(+0.00%)
Jun 12, 2017 11.10 11.27 10.99 11.08 1,512,237 -0.04(-0.36%)
Jun 09, 2017 11.48 11.54 11.07 11.12 2,899,007 -0.37(-3.22%)
Jun 08, 2017 11.45 11.54 11.26 11.49 1,832,128 +0.10(+0.88%)
Jun 07, 2017 11.42 11.58 11.28 11.39 2,155,526 -0.21(-1.81%)
Jun 06, 2017 11.71 11.72 11.55 11.60 1,372,397 -0.16(-1.36%)
Jun 05, 2017 11.85 11.95 11.61 11.76 1,750,188 +0.09(+0.77%)
Jun 02, 2017 11.51 11.69 11.35 11.67 1,517,280 +0.14(+1.21%)
Jun 01, 2017 11.46 11.68 11.41 11.53 1,298,219 +0.10(+0.87%)
May 31, 2017 11.35 11.47 11.31 11.43 2,058,885 -0.01(-0.09%)
May 30, 2017 11.49 11.55 11.37 11.44 1,591,440 +0.30(+2.69%)
May 26, 2017 11.29 11.32 11.04 11.14 2,260,737 -0.03(-0.27%)
May 25, 2017 10.74 11.30 10.70 11.17 2,450,796 +0.57(+5.38%)
May 24, 2017 10.49 10.68 10.37 10.60 2,543,970 -0.05(-0.47%)
May 23, 2017 10.77 10.80 10.48 10.65 2,445,689 +0.00(+0.00%)
May 22, 2017 10.48 10.91 10.33 10.65 4,570,429 +0.61(+6.08%)
May 19, 2017 9.500 10.36 9.470 10.04 3,518,006 +0.57(+6.02%)
May 18, 2017 9.990 10.12 9.190 9.470 6,062,358 +0.27(+2.93%)
May 17, 2017 9.490 9.495 9.150 9.200 938,400 -0.23(-2.44%)
May 16, 2017 9.570 9.590 9.390 9.430 983,663 -0.01(-0.11%)
May 15, 2017 9.360 9.500 9.285 9.440 1,769,065 +0.25(+2.72%)
May 12, 2017 9.070 9.210 9.000 9.190 810,083 +0.27(+3.03%)
May 11, 2017 9.000 9.020 8.880 8.920 763,522 -0.12(-1.33%)
May 10, 2017 9.180 9.210 9.015 9.040 654,282 -0.23(-2.48%)
May 09, 2017 9.280 9.400 9.220 9.270 1,087,010 +0.16(+1.76%)
May 08, 2017 9.150 9.450 8.970 9.110 1,067,030 +0.02(+0.22%)
May 05, 2017 8.930 9.100 8.900 9.090 788,820 +0.17(+1.91%)
May 04, 2017 9.150 9.150 8.880 8.920 1,110,195 -0.31(-3.36%)
May 03, 2017 9.350 9.420 9.210 9.230 1,186,980 -0.14(-1.49%)
May 02, 2017 9.230 9.430 9.180 9.370 1,781,109 +0.14(+1.52%)
May 01, 2017 9.210 9.275 9.191 9.230 678,235 +0.05(+0.54%)
Apr 28, 2017 9.100 9.270 9.075 9.180 1,439,453 +0.03(+0.33%)
Apr 27, 2017 9.140 9.230 9.020 9.150 1,518,567 +0.05(+0.55%)
Apr 26, 2017 8.890 9.110 8.820 9.100 1,568,537 -0.04(-0.44%)
Apr 25, 2017 9.110 9.200 9.030 9.140 825,580 +0.02(+0.22%)
Apr 24, 2017 9.020 9.175 9.020 9.120 1,015,827 +0.19(+2.13%)
Apr 21, 2017 8.970 8.990 8.880 8.930 670,071 -0.02(-0.22%)
Apr 20, 2017 8.800 8.960 8.750 8.950 1,241,314 +0.21(+2.40%)
Apr 19, 2017 9.000 9.040 8.700 8.740 1,226,170 -0.18(-2.02%)
Apr 18, 2017 8.840 9.050 8.800 8.920 1,371,077 +0.07(+0.79%)
Apr 17, 2017 9.060 9.095 8.810 8.850 1,290,478 -0.27(-2.96%)
Apr 13, 2017 9.200 9.230 9.105 9.120 2,362,403 -0.16(-1.72%)
Apr 12, 2017 9.190 9.290 9.110 9.280 1,486,550 -0.02(-0.22%)
Apr 11, 2017 9.420 9.420 9.240 9.300 1,239,722 -0.03(-0.32%)
Apr 10, 2017 9.220 9.390 9.180 9.330 1,145,767 +0.17(+1.86%)
Apr 07, 2017 9.180 9.360 9.105 9.160 1,048,462 -0.02(-0.22%)
Apr 06, 2017 9.340 9.345 9.120 9.180 1,251,140 -0.19(-2.03%)
Apr 05, 2017 9.590 9.670 9.350 9.370 1,825,569 -0.31(-3.20%)
Apr 04, 2017 9.460 9.730 9.340 9.680 2,195,887 +0.31(+3.31%)
Apr 03, 2017 9.260 9.395 9.125 9.370 1,918,621 +0.23(+2.52%)
Mar 31, 2017 9.040 9.280 8.980 9.140 1,793,510 +0.47(+5.42%)
Mar 30, 2017 8.790 8.810 8.600 8.670 980,043 -0.04(-0.46%)
Mar 29, 2017 8.780 8.870 8.690 8.710 1,214,713 -0.05(-0.57%)
Mar 28, 2017 8.700 8.860 8.670 8.760 616,017 +0.09(+1.04%)
Mar 27, 2017 8.830 8.850 8.570 8.670 1,125,868 -0.22(-2.47%)
Mar 24, 2017 9.050 9.050 8.830 8.890 862,848 -0.16(-1.77%)
Mar 23, 2017 9.090 9.170 9.015 9.050 1,025,930 -0.05(-0.55%)
Mar 22, 2017 9.120 9.280 8.930 9.100 1,575,480 -0.11(-1.19%)
Mar 21, 2017 9.290 9.540 9.190 9.210 1,751,587 -0.16(-1.71%)
Mar 20, 2017 9.050 9.450 9.040 9.370 1,636,479 +0.46(+5.16%)
Mar 17, 2017 9.120 9.175 8.820 8.910 1,072,371 -0.15(-1.66%)
Mar 16, 2017 8.750 9.080 8.700 9.060 1,064,119 +0.33(+3.78%)
Mar 15, 2017 8.490 8.905 8.480 8.730 2,076,774 +0.32(+3.80%)
Mar 14, 2017 8.540 8.585 8.390 8.410 2,327,228 -0.15(-1.75%)
Mar 13, 2017 8.380 8.600 8.360 8.560 1,423,194 +0.22(+2.64%)
Mar 10, 2017 8.300 8.410 8.265 8.340 1,207,619 -0.01(-0.12%)
Mar 09, 2017 8.360 8.410 8.200 8.350 2,090,772 +0.14(+1.71%)
Mar 08, 2017 8.120 8.290 8.080 8.210 2,888,786 +0.20(+2.50%)
Mar 07, 2017 8.340 8.340 7.980 8.010 2,179,308 -0.17(-2.08%)
Mar 06, 2017 8.400 8.410 8.110 8.180 1,673,582 -0.37(-4.33%)
Mar 03, 2017 8.380 8.590 8.380 8.550 734,903 +0.22(+2.64%)
Mar 02, 2017 8.375 8.420 8.210 8.330 1,669,515 -0.09(-1.07%)
Mar 01, 2017 8.630 8.710 8.380 8.420 1,990,309 -0.13(-1.52%)
Feb 28, 2017 8.640 8.690 8.540 8.550 835,441 -0.09(-1.04%)
Feb 27, 2017 8.490 8.660 8.480 8.640 543,398 +0.12(+1.41%)
Feb 24, 2017 8.770 8.780 8.510 8.520 1,066,406 -0.21(-2.41%)
Feb 23, 2017 9.000 9.085 8.730 8.730 1,212,135 -0.29(-3.22%)
Feb 22, 2017 8.960 9.045 8.890 9.020 828,879 +0.02(+0.22%)
Feb 21, 2017 9.160 9.177 8.980 9.000 869,512 -0.11(-1.21%)
Feb 17, 2017 9.110 9.110 9.110 0 +0.26(+2.94%)
Feb 16, 2017 9.110 9.140 8.850 8.850 935,613 -0.23(-2.53%)
Feb 15, 2017 8.970 9.135 8.970 9.080 1,207,986 +0.26(+2.95%)
Feb 14, 2017 8.770 8.870 8.710 8.820 877,808 +0.05(+0.57%)
Feb 13, 2017 8.600 8.880 8.570 8.770 1,436,442 +0.19(+2.21%)
Feb 10, 2017 8.550 8.680 8.550 8.580 1,160,503 +0.03(+0.35%)
Feb 09, 2017 8.710 8.730 8.540 8.550 678,308 -0.12(-1.38%)
Feb 08, 2017 8.600 8.700 8.485 8.670 1,522,749 +0.05(+0.58%)
Feb 07, 2017 8.650 8.690 8.590 8.620 889,767 +0.06(+0.70%)
Feb 06, 2017 8.600 8.800 8.540 8.560 1,596,996 -0.11(-1.27%)
Feb 03, 2017 8.770 8.800 8.600 8.670 1,519,586 -0.10(-1.14%)
Feb 02, 2017 9.070 9.120 8.765 8.770 1,885,376 -0.28(-3.09%)
Feb 01, 2017 9.240 9.310 8.850 9.050 3,320,692 -0.17(-1.84%)
Jan 31, 2017 9.680 9.700 9.200 9.220 3,245,623 -0.77(-7.71%)
Jan 30, 2017 10.18 10.20 9.980 9.990 1,384,788 -0.01(-0.10%)
Jan 27, 2017 10.15 10.21 9.970 10.00 719,383 -0.13(-1.28%)
Jan 26, 2017 10.19 10.20 10.03 10.13 1,057,174 -0.07(-0.69%)
Jan 25, 2017 10.11 10.22 10.11 10.20 1,055,326 +0.13(+1.29%)
Jan 24, 2017 10.10 10.23 10.00 10.07 1,558,886 +0.10(+1.00%)
Jan 23, 2017 9.910 10.07 9.900 9.970 1,371,218 -0.02(-0.20%)
Jan 20, 2017 10.10 10.14 9.970 9.990 929,455 -0.20(-1.96%)
Jan 19, 2017 10.07 10.24 10.04 10.19 2,113,115 +0.47(+4.84%)
Jan 18, 2017 9.690 9.810 9.680 9.720 1,151,305 -0.03(-0.31%)
Jan 17, 2017 9.650 9.840 9.620 9.750 688,451 +0.10(+1.04%)
Jan 13, 2017 9.650 9.650 9.650 0 -0.19(-1.93%)
Jan 12, 2017 9.750 9.910 9.600 9.840 2,341,865 -0.12(-1.20%)
Jan 11, 2017 9.770 9.970 9.760 9.960 1,304,956 +0.20(+2.05%)
Jan 10, 2017 9.750 9.850 9.730 9.760 946,723 +0.13(+1.35%)
Jan 09, 2017 9.840 9.840 9.620 9.630 2,227,952 -0.18(-1.83%)
Jan 06, 2017 9.770 9.840 9.705 9.810 812,999 +0.03(+0.31%)
Jan 05, 2017 9.610 9.805 9.580 9.780 2,136,112 +0.18(+1.87%)
Jan 04, 2017 9.850 9.880 9.570 9.600 3,141,206 -0.12(-1.23%)
Jan 03, 2017 9.850 9.910 9.640 9.720 1,609,754 +0.11(+1.14%)
Dec 30, 2016 9.610 9.610 9.610 0 +0.01(+0.10%)
Dec 29, 2016 9.570 9.710 9.530 9.600 763,589 +0.05(+0.52%)
Dec 28, 2016 9.740 9.790 9.520 9.550 1,311,114 -0.10(-1.04%)
Dec 27, 2016 9.585 9.700 9.570 9.650 1,517,616 +0.42(+4.55%)
Dec 23, 2016 9.230 9.230 9.230 0 +0.08(+0.87%)
Dec 22, 2016 9.150 9.230 8.985 9.150 1,233,662 -0.09(-0.97%)
Dec 21, 2016 9.300 9.320 9.150 9.240 791,139 -0.07(-0.75%)
Dec 20, 2016 9.270 9.350 9.210 9.310 1,824,447 -0.15(-1.59%)
Dec 19, 2016 9.490 9.550 9.330 9.460 1,194,802 -0.10(-1.05%)
Dec 16, 2016 9.500 9.640 9.490 9.560 1,191,797 +0.08(+0.84%)
Dec 15, 2016 9.630 9.645 9.410 9.480 1,133,247 +0.07(+0.74%)
Dec 14, 2016 9.340 9.585 9.190 9.410 2,783,705 -0.01(-0.11%)
Dec 13, 2016 9.440 9.500 9.260 9.420 1,462,452 -0.02(-0.21%)
Dec 12, 2016 9.480 9.570 9.350 9.440 1,079,814 -0.05(-0.53%)
Dec 09, 2016 9.380 9.520 9.320 9.490 1,854,559 -0.01(-0.11%)
Dec 08, 2016 9.580 9.632 9.350 9.500 1,522,956 -0.13(-1.35%)
Dec 07, 2016 9.480 9.650 9.450 9.630 1,342,206 +0.04(+0.42%)
Dec 06, 2016 9.370 9.625 9.360 9.590 1,599,352 +0.33(+3.56%)
Dec 05, 2016 9.210 9.370 9.200 9.260 1,304,294 +0.10(+1.09%)
Dec 02, 2016 9.100 9.220 9.030 9.160 1,055,009 +0.07(+0.77%)
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.