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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 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, 2016 14.21 14.33 13.86 13.91 689,501 -0.36(-2.52%)
Mar 30, 2016 14.50 14.61 14.24 14.27 865,823 +0.00(+0.00%)
Mar 29, 2016 14.07 14.34 13.94 14.27 884,706 +0.12(+0.85%)
Mar 28, 2016 14.19 14.27 13.81 14.15 576,285 +0.47(+3.44%)
Mar 24, 2016 13.35 13.68 13.68 13.68 1,568,600 +0.23(+1.71%)
Mar 23, 2016 13.90 13.92 13.43 13.45 836,426 -0.72(-5.08%)
Mar 22, 2016 13.81 14.30 13.79 14.17 592,861 +0.30(+2.16%)
Mar 21, 2016 13.74 14.12 13.71 13.87 999,791 +0.30(+2.21%)
Mar 18, 2016 13.08 13.60 13.09 13.57 1,091,370 +0.49(+3.75%)
Mar 17, 2016 13.32 13.32 12.90 13.08 1,188,817 +0.49(+3.89%)
Mar 16, 2016 12.18 12.64 12.17 12.59 1,208,887 +0.11(+0.88%)
Mar 15, 2016 12.46 12.64 12.15 12.48 1,273,939 -0.73(-5.53%)
Mar 14, 2016 13.12 13.44 12.99 13.21 563,697 +0.02(+0.15%)
Mar 11, 2016 13.07 13.25 12.97 13.19 657,009 +0.19(+1.46%)
Mar 10, 2016 12.87 13.13 12.52 13.00 1,822,582 +0.27(+2.12%)
Mar 09, 2016 12.67 12.76 12.58 12.73 862,415 +0.37(+2.99%)
Mar 08, 2016 12.43 12.54 12.32 12.36 2,016,591 -0.11(-0.88%)
Mar 07, 2016 12.27 12.52 12.26 12.47 2,416,109 +0.19(+1.55%)
Mar 04, 2016 12.38 12.64 12.01 12.28 2,558,125 +0.54(+4.60%)
Mar 03, 2016 11.12 11.84 10.98 11.74 1,451,502 +0.90(+8.30%)
Mar 02, 2016 10.68 10.91 10.53 10.84 1,513,622 +0.16(+1.50%)
Mar 01, 2016 10.56 10.71 10.40 10.68 1,022,713 +0.19(+1.81%)
Feb 29, 2016 10.54 10.56 10.36 10.49 712,229 +0.16(+1.55%)
Feb 26, 2016 10.68 10.68 10.16 10.33 875,030 +0.11(+1.08%)
Feb 25, 2016 10.57 10.59 10.17 10.22 524,802 -0.32(-3.04%)
Feb 24, 2016 10.27 10.62 10.07 10.54 522,409 -0.25(-2.32%)
Feb 23, 2016 11.04 11.07 10.68 10.79 487,990 -0.34(-3.05%)
Feb 22, 2016 10.99 11.14 10.98 11.13 516,545 +0.60(+5.70%)
Feb 19, 2016 10.52 10.66 10.40 10.53 384,822 -0.10(-0.94%)
Feb 18, 2016 10.77 10.80 10.38 10.63 683,081 -0.42(-3.80%)
Feb 17, 2016 10.74 11.18 10.74 11.05 819,312 +0.45(+4.25%)
Feb 16, 2016 10.46 10.71 10.32 10.60 999,854 +0.21(+2.02%)
Feb 12, 2016 10.12 10.39 10.39 10.39 832,100 +0.52(+5.27%)
Feb 11, 2016 9.900 10.02 9.640 9.870 465,745 -0.28(-2.76%)
Feb 10, 2016 10.30 10.59 10.11 10.15 592,021 -0.05(-0.49%)
Feb 09, 2016 10.32 10.36 10.04 10.20 349,647 -0.26(-2.49%)
Feb 08, 2016 10.53 10.54 10.20 10.46 403,754 -0.23(-2.15%)
Feb 05, 2016 10.67 10.78 10.56 10.69 687,909 +0.08(+0.75%)
Feb 04, 2016 10.33 10.66 10.33 10.61 986,772 +0.40(+3.92%)
Feb 03, 2016 9.890 10.25 9.620 10.21 674,655 +0.76(+8.04%)
Feb 02, 2016 9.860 9.880 9.220 9.450 1,195,673 -0.36(-3.67%)
Feb 01, 2016 9.580 9.950 9.350 9.810 1,049,409 +0.26(+2.72%)
Jan 29, 2016 9.300 9.570 9.110 9.550 814,803 +0.77(+8.77%)
Jan 28, 2016 8.950 8.990 8.610 8.780 528,491 +0.12(+1.39%)
Jan 27, 2016 8.280 8.930 8.280 8.660 538,110 +0.40(+4.84%)
Jan 26, 2016 8.100 8.270 8.020 8.260 492,573 +0.01(+0.12%)
Jan 25, 2016 8.370 8.650 8.220 8.250 500,188 -0.11(-1.32%)
Jan 22, 2016 8.220 8.470 8.180 8.360 518,903 +0.35(+4.37%)
Jan 21, 2016 8.250 8.350 8.000 8.010 1,058,598 -0.71(-8.14%)
Jan 20, 2016 8.320 9.110 8.050 8.720 1,734,525 +0.03(+0.35%)
Jan 19, 2016 8.760 8.830 8.610 8.690 1,138,525 -0.08(-0.91%)
Jan 15, 2016 8.530 8.770 8.770 8.770 922,300 +0.10(+1.15%)
Jan 14, 2016 8.110 8.740 8.070 8.670 1,038,513 +0.40(+4.84%)
Jan 13, 2016 8.650 8.840 8.140 8.270 1,199,235 -0.56(-6.34%)
Jan 12, 2016 9.010 9.085 8.630 8.830 796,811 -0.32(-3.50%)
Jan 11, 2016 9.460 9.500 9.040 9.150 494,599 -0.21(-2.24%)
Jan 08, 2016 9.590 9.610 9.330 9.360 671,506 -0.04(-0.43%)
Jan 07, 2016 9.270 9.540 9.260 9.400 1,081,350 -0.40(-4.08%)
Jan 06, 2016 9.850 9.935 9.620 9.800 1,228,559 -0.41(-4.02%)
Jan 05, 2016 10.02 10.28 9.970 10.21 618,843 +0.19(+1.90%)
Jan 04, 2016 10.10 10.19 9.930 10.02 729,951 -0.50(-4.75%)
Dec 31, 2015 10.53 10.52 10.52 10.52 239,200 -0.10(-0.94%)
Dec 30, 2015 10.72 10.78 10.53 10.62 887,128 -0.31(-2.84%)
Dec 29, 2015 11.12 11.20 10.81 10.93 668,914 -0.20(-1.80%)
Dec 28, 2015 10.65 11.16 10.63 11.13 737,420 +0.47(+4.41%)
Dec 24, 2015 10.56 10.66 10.66 10.66 325,700 +0.05(+0.47%)
Dec 23, 2015 10.40 10.63 10.33 10.61 845,609 +0.09(+0.86%)
Dec 22, 2015 10.34 10.58 10.33 10.52 665,630 +0.08(+0.77%)
Dec 21, 2015 10.41 10.51 10.15 10.44 1,059,036 -0.36(-3.33%)
Dec 18, 2015 10.96 11.24 10.72 10.80 936,532 -0.44(-3.91%)
Dec 17, 2015 11.77 11.84 11.17 11.24 1,375,469 -0.79(-6.57%)
Dec 16, 2015 11.70 12.13 11.41 12.03 1,121,613 +0.32(+2.73%)
Dec 15, 2015 12.01 12.05 11.41 11.71 882,881 -0.24(-2.01%)
Dec 14, 2015 12.04 12.16 11.73 11.95 1,569,235 -0.25(-2.05%)
Dec 11, 2015 12.62 12.64 12.18 12.20 982,178 -0.39(-3.10%)
Dec 10, 2015 12.62 12.94 12.54 12.59 736,860 -0.30(-2.33%)
Dec 09, 2015 12.63 13.21 12.56 12.89 974,810 +0.81(+6.71%)
Dec 08, 2015 11.79 12.15 11.70 12.08 1,119,332 -0.26(-2.11%)
Dec 07, 2015 12.43 12.47 12.21 12.34 628,142 -0.15(-1.20%)
Dec 04, 2015 12.58 12.58 12.36 12.49 702,721 -0.32(-2.50%)
Dec 03, 2015 12.76 12.94 12.63 12.81 686,350 +0.25(+1.99%)
Dec 02, 2015 12.55 12.61 12.32 12.56 1,254,358 +0.09(+0.72%)
Dec 01, 2015 12.70 12.77 12.38 12.47 957,423 -0.09(-0.72%)
Nov 30, 2015 12.67 12.79 12.50 12.56 1,698,467 -0.60(-4.56%)
Nov 27, 2015 13.74 13.76 13.16 13.16 546,132 -0.65(-4.71%)
Nov 25, 2015 13.78 13.81 13.81 13.81 1,113,600 -0.34(-2.40%)
Nov 24, 2015 14.24 14.33 13.97 14.15 968,934 -0.38(-2.62%)
Nov 23, 2015 14.91 14.92 14.45 14.53 3,414,034 -0.61(-4.03%)
Nov 20, 2015 14.75 15.35 14.75 15.14 659,146 +0.46(+3.13%)
Nov 19, 2015 14.37 14.79 14.34 14.68 553,166 +0.43(+3.02%)
Nov 18, 2015 14.03 14.34 13.94 14.25 508,047 +0.08(+0.56%)
Nov 17, 2015 14.24 14.38 14.09 14.17 420,395 -0.06(-0.42%)
Nov 16, 2015 14.02 14.24 13.95 14.23 461,853 +0.31(+2.23%)
Nov 13, 2015 14.01 14.12 13.62 13.92 893,085 -0.15(-1.07%)
Nov 12, 2015 14.16 14.43 14.06 14.07 858,230 -0.27(-1.88%)
Nov 11, 2015 14.42 14.43 13.84 14.34 995,355 +0.56(+4.06%)
Nov 10, 2015 13.41 13.90 13.29 13.78 1,282,177 +0.11(+0.80%)
Nov 09, 2015 13.88 13.95 13.50 13.67 962,492 -0.36(-2.57%)
Nov 06, 2015 14.06 14.11 13.78 14.03 751,730 -0.28(-1.96%)
Nov 05, 2015 14.28 14.43 14.12 14.31 548,578 +0.15(+1.06%)
Nov 04, 2015 14.36 14.54 14.02 14.16 1,017,955 -0.34(-2.34%)
Nov 03, 2015 13.40 14.56 13.40 14.50 1,340,657 +0.86(+6.30%)
Nov 02, 2015 13.19 13.70 13.19 13.64 710,741 +0.51(+3.88%)
Oct 30, 2015 13.03 13.20 12.91 13.13 1,645,719 +0.11(+0.84%)
Oct 29, 2015 12.71 13.15 12.71 13.02 1,678,954 -0.14(-1.06%)
Oct 28, 2015 13.00 13.36 12.85 13.16 1,312,979 +0.35(+2.73%)
Oct 27, 2015 12.82 12.99 12.73 12.81 698,464 +0.06(+0.47%)
Oct 26, 2015 13.06 13.11 12.64 12.75 450,196 -0.31(-2.37%)
Oct 23, 2015 13.47 13.55 12.99 13.06 625,241 -0.38(-2.83%)
Oct 22, 2015 13.43 13.65 13.26 13.44 639,381 +0.33(+2.52%)
Oct 21, 2015 13.14 13.21 12.94 13.11 650,750 +0.09(+0.69%)
Oct 20, 2015 13.05 13.13 12.81 13.02 468,067 +0.06(+0.46%)
Oct 19, 2015 12.85 12.99 12.62 12.96 585,730 -0.15(-1.14%)
Oct 16, 2015 13.47 13.50 12.79 13.11 1,367,143 -0.77(-5.55%)
Oct 15, 2015 13.91 14.02 13.38 13.88 1,003,939 +0.18(+1.31%)
Oct 14, 2015 13.86 13.86 13.32 13.70 1,356,386 -0.25(-1.79%)
Oct 13, 2015 14.51 14.54 13.87 13.95 1,624,982 -1.10(-7.31%)
Oct 12, 2015 15.51 15.51 14.96 15.05 653,036 -0.54(-3.46%)
Oct 09, 2015 15.08 15.64 15.03 15.59 1,122,894 +0.81(+5.48%)
Oct 08, 2015 13.82 14.83 13.82 14.78 1,511,922 +0.90(+6.48%)
Oct 07, 2015 14.12 14.41 13.63 13.88 831,835 -0.02(-0.14%)
Oct 06, 2015 13.71 14.01 13.71 13.90 659,347 +0.26(+1.91%)
Oct 05, 2015 13.22 13.96 13.15 13.64 1,065,675 +0.77(+5.98%)
Oct 02, 2015 12.55 12.88 12.38 12.87 1,354,948 +0.19(+1.50%)
Oct 01, 2015 12.68 12.86 12.46 12.68 908,471 +0.14(+1.12%)
Sep 30, 2015 12.44 12.59 12.34 12.54 1,028,129 +0.45(+3.72%)
Sep 29, 2015 11.91 12.23 11.77 12.09 924,276 +0.19(+1.60%)
Sep 28, 2015 12.38 12.41 11.86 11.90 1,102,006 -0.61(-4.88%)
Sep 25, 2015 12.94 12.97 12.45 12.51 892,850 +0.02(+0.16%)
Sep 24, 2015 11.43 12.64 11.37 12.49 1,805,977 +0.35(+2.88%)
Sep 23, 2015 12.99 13.05 12.10 12.14 1,696,358 -0.90(-6.90%)
Sep 22, 2015 13.15 13.24 12.80 13.04 1,100,968 -0.78(-5.64%)
Sep 21, 2015 14.14 14.29 13.76 13.82 548,499 -0.17(-1.22%)
Sep 18, 2015 15.41 15.43 13.91 13.99 1,435,533 -1.58(-10.15%)
Sep 17, 2015 15.91 15.99 15.54 15.57 1,485,737 -0.92(-5.58%)
Sep 16, 2015 16.48 16.58 16.42 16.49 639,108 +0.22(+1.35%)
Sep 15, 2015 16.21 16.33 16.06 16.27 523,135 -0.18(-1.09%)
Sep 14, 2015 15.81 16.49 15.66 16.45 668,412 +0.71(+4.51%)
Sep 11, 2015 15.82 15.92 15.63 15.74 440,447 -0.07(-0.44%)
Sep 10, 2015 15.53 16.02 15.37 15.81 631,285 -0.36(-2.23%)
Sep 09, 2015 16.41 16.63 16.10 16.17 546,499 -0.02(-0.12%)
Sep 08, 2015 16.67 16.81 16.07 16.19 671,131 -0.09(-0.55%)
Sep 04, 2015 17.04 16.28 16.28 16.28 602,500 -0.92(-5.35%)
Sep 03, 2015 16.73 17.29 16.64 17.20 658,520 +0.20(+1.18%)
Sep 02, 2015 16.89 17.01 16.67 17.00 607,786 +0.38(+2.29%)
Sep 01, 2015 16.90 16.95 16.52 16.62 1,108,793 -0.60(-3.48%)
Aug 31, 2015 17.12 17.36 16.83 17.22 916,131 -0.76(-4.23%)
Aug 28, 2015 17.50 18.11 17.41 17.98 862,271 -0.03(-0.17%)
Aug 27, 2015 17.71 18.39 17.68 18.01 851,679 +0.58(+3.33%)
Aug 26, 2015 17.02 17.48 16.89 17.43 1,017,653 +0.52(+3.08%)
Aug 25, 2015 17.47 17.68 16.87 16.91 1,164,820 -0.06(-0.35%)
Aug 24, 2015 16.32 17.42 16.25 16.97 781,316 -0.63(-3.58%)
Aug 21, 2015 18.10 18.19 17.60 17.60 825,828 -0.83(-4.50%)
Aug 20, 2015 18.38 18.80 18.05 18.43 1,212,362 -0.03(-0.16%)
Aug 19, 2015 18.08 18.52 17.44 18.46 1,042,292 +0.01(+0.05%)
Aug 18, 2015 18.23 18.66 18.12 18.45 546,821 +0.10(+0.54%)
Aug 17, 2015 18.40 18.65 18.29 18.35 815,967 -0.12(-0.65%)
Aug 14, 2015 18.77 18.91 18.47 18.47 667,072 -0.23(-1.23%)
Aug 13, 2015 19.31 19.31 18.68 18.70 491,124 -0.60(-3.11%)
Aug 12, 2015 19.67 19.67 19.17 19.30 539,202 -0.46(-2.33%)
Aug 11, 2015 19.99 20.09 19.39 19.76 645,668 -0.51(-2.52%)
Aug 10, 2015 19.63 20.28 19.60 20.27 432,056 +0.84(+4.32%)
Aug 07, 2015 19.57 19.95 19.40 19.43 622,983 -0.53(-2.66%)
Aug 06, 2015 20.52 20.63 19.88 19.96 910,280 -0.89(-4.27%)
Aug 05, 2015 20.72 21.24 20.72 20.85 461,756 +0.13(+0.63%)
Aug 04, 2015 20.96 21.00 20.49 20.72 1,046,767 -0.32(-1.52%)
Aug 03, 2015 21.68 21.82 20.92 21.04 851,503 -0.70(-3.22%)
Jul 31, 2015 22.12 22.21 21.44 21.74 1,053,258 -0.65(-2.90%)
Jul 30, 2015 21.79 22.52 21.79 22.39 596,092 +0.43(+1.96%)
Jul 29, 2015 21.44 22.24 21.25 21.96 630,023 +0.44(+2.04%)
Jul 28, 2015 21.27 21.56 20.96 21.52 762,797 +0.49(+2.33%)
Jul 27, 2015 20.61 21.26 20.48 21.03 743,473 +0.33(+1.59%)
Jul 24, 2015 21.29 21.31 20.59 20.70 511,192 -0.79(-3.68%)
Jul 23, 2015 21.63 21.92 21.43 21.49 681,813 -0.78(-3.50%)
Jul 22, 2015 22.55 22.57 22.02 22.27 700,107 -0.77(-3.34%)
Jul 21, 2015 22.98 23.12 22.75 23.04 488,435 +0.07(+0.30%)
Jul 20, 2015 23.06 23.13 22.78 22.97 515,220 -0.47(-2.01%)
Jul 17, 2015 24.05 24.12 23.21 23.44 724,140 -0.34(-1.43%)
Jul 16, 2015 23.56 24.11 23.50 23.78 651,207 +0.55(+2.37%)
Jul 15, 2015 23.39 23.54 23.20 23.23 555,392 -0.16(-0.68%)
Jul 14, 2015 23.64 23.64 22.71 23.39 926,333 -0.25(-1.06%)
Jul 13, 2015 22.60 23.77 22.57 23.64 1,331,687 +1.66(+7.55%)
Jul 10, 2015 21.41 22.08 21.28 21.98 751,416 +1.08(+5.17%)
Jul 09, 2015 21.18 21.61 20.90 20.90 410,582 +0.23(+1.11%)
Jul 08, 2015 21.34 21.42 20.57 20.67 857,992 -1.05(-4.83%)
Jul 07, 2015 22.35 22.36 21.57 21.72 792,516 -0.91(-4.02%)
Jul 06, 2015 22.75 23.23 22.51 22.63 497,683 -1.01(-4.27%)
Jul 02, 2015 23.68 23.64 23.64 23.64 542,300 +0.03(+0.13%)
Jul 01, 2015 23.68 23.84 23.41 23.61 533,495 -0.06(-0.25%)
Jun 30, 2015 24.54 24.59 23.51 23.67 750,597 -0.54(-2.23%)
Jun 29, 2015 24.39 24.48 24.12 24.21 308,999 -0.52(-2.10%)
Jun 26, 2015 24.97 25.04 24.64 24.73 314,751 -0.30(-1.20%)
Jun 25, 2015 25.30 25.45 25.00 25.03 343,391 -0.39(-1.53%)
Jun 24, 2015 25.51 25.70 25.34 25.42 272,214 -0.11(-0.43%)
Jun 23, 2015 25.26 25.57 25.15 25.53 649,043 +0.07(+0.27%)
Jun 22, 2015 25.79 25.83 25.41 25.46 422,169 +0.03(+0.12%)
Jun 19, 2015 26.13 26.16 25.41 25.43 481,317 -0.90(-3.42%)
Jun 18, 2015 26.55 26.69 26.28 26.33 452,189 -0.24(-0.90%)
Jun 17, 2015 26.07 26.69 25.79 26.57 395,786 +0.27(+1.03%)
Jun 16, 2015 26.40 26.53 25.98 26.30 300,084 +0.16(+0.61%)
Jun 15, 2015 26.03 26.25 25.88 26.14 266,840 +0.04(+0.15%)
Jun 12, 2015 26.52 26.62 25.97 26.10 632,292 -0.66(-2.47%)
Jun 11, 2015 26.97 27.11 26.50 26.76 765,768 -0.54(-1.98%)
Jun 10, 2015 27.53 27.83 27.23 27.30 333,190 +0.40(+1.49%)
Jun 09, 2015 26.94 27.03 26.55 26.90 694,180 +0.05(+0.19%)
Jun 08, 2015 26.66 27.00 26.62 26.85 700,868 +0.58(+2.21%)
Jun 05, 2015 25.86 26.54 25.68 26.27 1,917,451 +0.09(+0.34%)
Jun 04, 2015 26.34 26.49 26.11 26.18 375,071 -0.35(-1.32%)
Jun 03, 2015 26.98 26.99 26.42 26.53 654,204 -0.44(-1.63%)
Jun 02, 2015 26.75 27.24 26.71 26.97 368,649 +0.28(+1.05%)
Jun 01, 2015 26.74 26.90 26.56 26.69 346,790 -0.12(-0.45%)
May 29, 2015 27.39 27.63 26.49 26.81 931,409 -0.40(-1.47%)
May 28, 2015 27.26 27.31 27.02 27.21 407,607 -0.35(-1.27%)
May 27, 2015 27.29 27.59 27.04 27.56 541,052 -0.06(-0.22%)
May 26, 2015 28.44 28.47 27.58 27.62 707,656 -1.03(-3.60%)
May 22, 2015 29.71 28.65 28.65 28.65 727,400 -0.88(-2.98%)
May 21, 2015 29.20 29.62 29.16 29.53 801,991 +0.02(+0.07%)
May 20, 2015 29.47 29.75 29.10 29.51 929,110 +0.25(+0.85%)
May 19, 2015 29.62 29.76 29.16 29.26 544,446 -0.59(-1.98%)
May 18, 2015 30.57 30.57 29.77 29.85 362,535 -0.76(-2.48%)
May 15, 2015 30.30 30.82 30.22 30.61 330,712 +0.24(+0.79%)
May 14, 2015 30.52 30.62 30.07 30.37 468,920 +0.23(+0.76%)
May 13, 2015 30.95 30.95 29.93 30.14 736,886 -0.22(-0.72%)
May 12, 2015 30.70 31.06 30.24 30.36 729,159 -0.54(-1.75%)
May 11, 2015 32.37 32.44 30.88 30.90 1,121,097 -1.77(-5.42%)
May 08, 2015 32.85 33.10 32.26 32.67 913,636 -0.86(-2.56%)
May 07, 2015 33.28 33.70 32.96 33.53 634,557 +0.33(+0.99%)
May 06, 2015 33.48 33.48 32.97 33.20 426,398 -0.18(-0.54%)
May 05, 2015 33.11 33.61 33.08 33.38 509,033 +0.44(+1.34%)
May 04, 2015 32.94 33.14 32.73 32.94 429,255 -0.28(-0.84%)
May 01, 2015 33.57 33.57 33.15 33.22 423,449 -0.32(-0.95%)
Apr 30, 2015 33.80 33.90 33.29 33.54 527,667 -0.50(-1.47%)
Apr 29, 2015 34.24 34.46 33.81 34.04 589,080 +0.13(+0.38%)
Apr 28, 2015 34.21 34.57 33.82 33.91 522,115 -0.25(-0.73%)
Apr 27, 2015 33.86 34.72 33.85 34.16 1,733,181 +0.81(+2.43%)
Apr 24, 2015 32.80 33.37 32.48 33.35 944,231 +0.62(+1.89%)
Apr 23, 2015 32.24 32.89 32.20 32.73 465,453 +0.31(+0.96%)
Apr 22, 2015 32.14 32.45 31.86 32.42 623,945 +0.41(+1.28%)
Apr 21, 2015 32.19 32.38 31.99 32.01 305,016 -0.01(-0.03%)
Apr 20, 2015 31.98 32.20 31.77 32.02 602,513 -0.20(-0.62%)
Apr 17, 2015 31.75 32.35 31.70 32.22 804,465 -0.29(-0.89%)
Apr 16, 2015 32.43 32.70 32.12 32.51 438,600 -0.11(-0.34%)
Apr 15, 2015 32.37 32.76 31.70 32.62 593,717 +0.02(+0.06%)
Apr 14, 2015 33.02 33.14 32.49 32.60 441,302 -0.07(-0.21%)
Apr 13, 2015 32.80 32.86 32.52 32.67 544,139 -0.11(-0.34%)
Apr 10, 2015 32.58 33.05 32.58 32.78 696,232 +0.04(+0.12%)
Apr 09, 2015 32.92 33.23 32.64 32.74 884,547 +0.06(+0.18%)
Apr 08, 2015 32.61 32.94 32.42 32.68 709,469 +0.88(+2.77%)
Apr 07, 2015 31.72 32.32 31.70 31.80 1,070,270 -0.04(-0.13%)
Apr 06, 2015 31.86 32.37 31.76 31.84 411,698 +0.60(+1.92%)
Apr 02, 2015 30.74 31.24 31.24 31.24 697,800 +0.81(+2.66%)
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.