Skip to main content

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

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.