Skip to main content

Banco Macro S.A. ADR (NY: BMA )

62.04 +0.33 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.912 7.862 6.768 7.862 179,689 +1.00(+14.50%)
Apr 29, 2009 6.820 7.115 6.732 6.866 224,953 +0.05(+0.67%)
Apr 28, 2009 6.846 6.951 6.682 6.820 115,593 -0.19(-2.71%)
Apr 27, 2009 6.886 7.148 6.846 7.010 57,668 -0.03(-0.47%)
Apr 24, 2009 6.938 7.089 6.748 7.043 41,212 +0.14(+2.09%)
Apr 23, 2009 6.820 7.023 6.800 6.899 54,763 +0.05(+0.67%)
Apr 22, 2009 6.650 7.003 6.650 6.853 66,671 +0.05(+0.77%)
Apr 21, 2009 6.630 6.879 6.630 6.800 61,991 +0.06(+0.87%)
Apr 20, 2009 6.846 6.899 6.551 6.741 22,147 -0.17(-2.46%)
Apr 17, 2009 6.741 7.207 6.741 6.912 91,268 +0.14(+2.03%)
Apr 16, 2009 6.912 7.017 6.689 6.774 39,301 -0.12(-1.71%)
Apr 15, 2009 6.637 6.958 6.637 6.892 64,241 +0.24(+3.54%)
Apr 14, 2009 6.748 6.813 6.637 6.656 56,668 -0.16(-2.31%)
Apr 13, 2009 6.643 7.207 6.643 6.813 20,018 +0.14(+2.06%)
Apr 09, 2009 6.709 7.207 6.558 6.676 52,062 +0.10(+1.60%)
Apr 08, 2009 6.630 6.630 6.453 6.571 53,142 +0.07(+1.01%)
Apr 07, 2009 6.486 6.551 6.466 6.506 19,716 -0.01(-0.20%)
Apr 06, 2009 6.486 6.551 6.453 6.519 34,363 -0.03(-0.50%)
Apr 03, 2009 6.551 6.597 6.355 6.551 213,061 +0.20(+3.09%)
Apr 02, 2009 6.414 6.427 6.302 6.355 17,529 +0.06(+0.94%)
Apr 01, 2009 6.617 6.617 6.296 6.296 55,784 -0.36(-5.41%)
Mar 31, 2009 6.453 6.656 6.420 6.656 145,987 +0.14(+2.11%)
Mar 30, 2009 6.551 6.617 6.342 6.519 92,010 -0.23(-3.40%)
Mar 26, 2009 6.558 6.827 6.551 6.748 145,953 +0.13(+1.98%)
Mar 25, 2009 6.551 6.676 6.460 6.617 131,651 +0.11(+1.71%)
Mar 24, 2009 6.696 6.781 6.427 6.506 71,616 -0.24(-3.50%)
Mar 23, 2009 6.696 6.741 6.571 6.741 137,323 +0.25(+3.83%)
Mar 20, 2009 6.623 6.702 6.492 6.492 56,215 -0.19(-2.84%)
Mar 19, 2009 6.558 6.748 6.551 6.682 150,447 +0.13(+2.00%)
Mar 18, 2009 6.748 6.787 6.525 6.551 88,179 -0.29(-4.31%)
Mar 17, 2009 6.276 6.846 6.224 6.846 160,680 +0.31(+4.71%)
Mar 16, 2009 6.394 6.565 6.329 6.538 68,353 +0.14(+2.25%)
Mar 13, 2009 6.656 6.656 6.394 6.394 0 -0.09(-1.41%)
Mar 12, 2009 6.355 6.551 6.355 6.486 132,499 +0.03(+0.41%)
Mar 11, 2009 6.466 6.640 6.270 6.460 48,855 +0.12(+1.96%)
Mar 10, 2009 6.224 6.656 6.224 6.335 53,440 +0.10(+1.68%)
Mar 09, 2009 6.302 6.335 6.106 6.230 66,271 -0.20(-3.16%)
Mar 06, 2009 6.466 6.551 6.235 6.433 0 +0.04(+0.61%)
Mar 05, 2009 6.394 6.558 6.263 6.394 52,721 +0.00(+0.00%)
Mar 04, 2009 6.486 6.545 6.289 6.394 62,565 +0.37(+6.09%)
Mar 02, 2009 6.040 6.473 5.706 6.027 143,659 -0.28(-4.37%)
Feb 27, 2009 6.545 6.617 6.053 6.302 0 -0.28(-4.28%)
Feb 26, 2009 6.702 6.925 6.551 6.584 50,760 +0.03(+0.50%)
Feb 25, 2009 6.958 7.036 6.519 6.551 239,901 -0.41(-5.84%)
Feb 24, 2009 6.486 7.062 6.473 6.958 88,785 +0.52(+8.04%)
Feb 23, 2009 6.499 6.715 6.381 6.440 161,061 -0.06(-0.91%)
Feb 20, 2009 6.407 6.650 6.276 6.499 65,895 +0.01(+0.20%)
Feb 19, 2009 6.551 6.617 6.466 6.486 89,014 -0.03(-0.50%)
Feb 18, 2009 6.388 6.656 6.388 6.519 148,613 +0.26(+4.19%)
Feb 17, 2009 6.682 6.971 6.257 6.257 238,840 -0.54(-7.91%)
Feb 13, 2009 7.017 7.069 6.650 6.794 276,650 -0.14(-2.08%)
Feb 12, 2009 6.689 7.017 6.525 6.938 119,211 +0.31(+4.75%)
Feb 11, 2009 6.486 6.689 6.394 6.623 504,807 +0.14(+2.12%)
Feb 10, 2009 6.833 7.076 6.486 6.486 123,977 -0.34(-4.99%)
Feb 09, 2009 7.010 7.095 6.499 6.827 209,266 -0.05(-0.76%)
Feb 06, 2009 7.030 7.030 6.663 6.879 198,326 -0.25(-3.49%)
Feb 05, 2009 6.879 7.128 6.525 7.128 41,621 +0.24(+3.42%)
Feb 04, 2009 6.781 6.912 6.623 6.892 241,297 +0.11(+1.64%)
Feb 03, 2009 6.774 6.990 6.637 6.781 142,480 +0.00(+0.00%)
Feb 02, 2009 6.630 6.853 6.519 6.781 39,847 -0.08(-1.15%)
Jan 30, 2009 6.728 7.115 6.296 6.859 0 +0.26(+3.97%)
Jan 29, 2009 6.944 6.944 6.519 6.597 32,773 -0.35(-5.00%)
Jan 28, 2009 6.977 7.187 6.905 6.944 97,318 +0.07(+0.95%)
Jan 27, 2009 6.918 7.030 6.787 6.879 108,711 -0.01(-0.10%)
Jan 26, 2009 7.436 7.469 6.735 6.886 265,224 -0.33(-4.63%)
Jan 23, 2009 7.207 7.469 6.905 7.220 74,191 -0.12(-1.61%)
Jan 22, 2009 6.846 7.344 6.846 7.338 179,347 +0.24(+3.42%)
Jan 21, 2009 6.866 7.370 6.735 7.095 184,078 +0.37(+5.45%)
Jan 20, 2009 7.010 7.076 6.565 6.728 187,455 -0.28(-4.02%)
Jan 16, 2009 7.318 7.554 6.774 7.010 278,590 -0.15(-2.10%)
Jan 15, 2009 7.017 7.331 6.820 7.161 190,740 +0.41(+6.12%)
Jan 14, 2009 7.115 7.272 6.748 6.748 110,651 -0.44(-6.11%)
Jan 13, 2009 7.744 7.744 7.167 7.187 68,937 -0.48(-6.24%)
Jan 12, 2009 8.058 8.058 7.403 7.665 91,946 -0.62(-7.51%)
Jan 09, 2009 8.202 8.288 7.324 8.288 100,972 +0.00(+0.00%)
Jan 08, 2009 7.233 8.288 7.207 8.288 74,399 +0.99(+13.55%)
Jan 07, 2009 7.573 7.573 7.233 7.298 48,012 -0.22(-2.96%)
Jan 06, 2009 7.600 7.777 7.469 7.521 64,602 +0.00(+0.00%)
Jan 05, 2009 7.567 7.790 7.298 7.521 68,892 -0.45(-5.59%)
Jan 02, 2009 7.233 8.405 7.193 7.967 0 +0.88(+12.38%)
Jan 01, 2009 7.357 7.711 7.089 7.089 0 +0.00(+0.00%)
Dec 31, 2008 7.357 7.711 7.089 7.089 125,464 -0.33(-4.50%)
Dec 30, 2008 7.207 7.698 7.049 7.423 133,469 +0.20(+2.72%)
Dec 29, 2008 7.338 7.534 7.095 7.226 43,668 -0.14(-1.87%)
Dec 26, 2008 7.200 7.423 7.200 7.364 45,310 +0.16(+2.27%)
Dec 24, 2008 7.459 7.459 6.990 7.200 24,457 -0.27(-3.60%)
Dec 23, 2008 7.488 7.711 7.233 7.469 53,918 +0.02(+0.26%)
Dec 22, 2008 7.606 7.619 7.049 7.449 98,569 -0.16(-2.07%)
Dec 19, 2008 6.944 7.606 6.944 7.606 129,105 +0.53(+7.50%)
Dec 18, 2008 7.338 7.442 6.846 7.076 146,193 -0.16(-2.26%)
Dec 17, 2008 7.541 7.862 6.944 7.239 205,649 -0.14(-1.87%)
Dec 16, 2008 7.082 7.416 7.082 7.377 103,554 +0.27(+3.78%)
Dec 15, 2008 7.305 7.305 6.931 7.108 252,042 -0.20(-2.69%)
Dec 12, 2008 7.213 7.305 6.912 7.305 229,607 +0.11(+1.55%)
Dec 11, 2008 7.193 7.514 6.997 7.193 115,849 +0.26(+3.78%)
Dec 10, 2008 6.492 7.161 6.492 6.931 150,691 +0.39(+5.91%)
Dec 09, 2008 6.682 6.853 6.466 6.545 355,125 -0.31(-4.58%)
Dec 08, 2008 6.650 7.174 6.584 6.859 122,674 +0.21(+3.15%)
Dec 05, 2008 6.099 6.669 6.034 6.650 234,838 +0.55(+9.02%)
Dec 04, 2008 6.126 6.512 6.021 6.099 147,841 -0.25(-3.92%)
Dec 03, 2008 6.420 6.604 6.112 6.348 321,005 -0.22(-3.29%)
Dec 02, 2008 6.394 7.076 6.329 6.565 456,077 +0.18(+2.77%)
Dec 01, 2008 5.713 7.108 5.713 6.388 189,179 -0.75(-10.55%)
Nov 28, 2008 6.158 7.331 6.158 7.141 155,232 +1.04(+16.95%)
Nov 26, 2008 6.126 6.322 5.883 6.106 117,197 +0.05(+0.76%)
Nov 25, 2008 5.497 6.060 5.398 6.060 241,368 +0.76(+14.34%)
Nov 24, 2008 5.123 5.569 4.658 5.300 211,023 +0.36(+7.29%)
Nov 21, 2008 4.920 5.176 4.868 4.940 167,185 +0.16(+3.43%)
Nov 20, 2008 5.071 5.313 4.750 4.776 339,376 -0.24(-4.83%)
Nov 19, 2008 5.372 5.765 4.350 5.018 277,598 -0.74(-12.86%)
Nov 18, 2008 5.732 5.864 5.687 5.759 119,192 +0.03(+0.46%)
Nov 17, 2008 5.778 6.145 5.700 5.732 147,435 +0.04(+0.69%)
Nov 14, 2008 6.073 6.302 5.693 5.693 228,924 -0.44(-7.16%)
Nov 13, 2008 5.431 6.158 5.431 6.132 135,500 +0.61(+11.03%)
Nov 12, 2008 5.791 5.791 5.523 5.523 181,947 -0.28(-4.85%)
Nov 11, 2008 5.438 6.014 5.425 5.805 209,519 +0.37(+6.88%)
Nov 10, 2008 5.883 6.420 5.339 5.431 813,584 -0.75(-12.18%)
Nov 07, 2008 5.791 6.257 5.772 6.185 250,970 +0.39(+6.79%)
Nov 06, 2008 5.680 5.942 5.608 5.791 319,084 -0.06(-1.01%)
Nov 05, 2008 5.929 5.936 5.700 5.850 489,875 +0.11(+1.94%)
Nov 04, 2008 5.425 5.759 5.405 5.739 658,213 +0.56(+10.89%)
Nov 03, 2008 5.012 5.320 4.697 5.176 551,518 +0.56(+12.06%)
Oct 31, 2008 4.527 4.874 4.258 4.619 502,704 +0.00(+0.00%)
Oct 30, 2008 4.789 4.953 4.481 4.619 1,129,369 +0.14(+3.22%)
Oct 29, 2008 4.291 4.658 4.199 4.475 2,785,179 -0.07(-1.44%)
Oct 28, 2008 4.665 5.195 4.481 4.540 1,077,300 -0.12(-2.67%)
Oct 27, 2008 5.195 5.195 4.619 4.665 394,776 -0.33(-6.68%)
Oct 24, 2008 4.488 5.411 4.049 4.999 496,766 -0.77(-13.30%)
Oct 23, 2008 4.652 6.060 4.258 5.765 816,649 +0.59(+11.39%)
Oct 22, 2008 5.922 5.922 3.223 5.176 2,946,154 -1.17(-18.47%)
Oct 21, 2008 7.102 7.331 5.981 6.348 840,773 -1.31(-17.11%)
Oct 20, 2008 8.091 8.556 7.252 7.659 882,960 -0.30(-3.79%)
Oct 17, 2008 8.189 8.949 7.737 7.960 622,142 -0.55(-6.47%)
Oct 16, 2008 10.05 10.05 8.006 8.510 518,786 -0.73(-7.87%)
Oct 15, 2008 10.02 10.04 8.982 9.237 309,513 -0.90(-8.86%)
Oct 14, 2008 9.454 11.14 9.447 10.13 770,472 +0.22(+2.25%)
Oct 13, 2008 10.48 10.48 9.814 9.912 128,361 -0.02(-0.20%)
Oct 10, 2008 10.94 11.46 9.532 9.932 340,932 -1.66(-14.35%)
Oct 09, 2008 12.45 12.45 11.44 11.60 164,853 -0.32(-2.69%)
Oct 08, 2008 11.69 12.51 11.63 11.92 199,296 +0.22(+1.90%)
Oct 07, 2008 11.96 13.16 11.46 11.69 291,919 -0.22(-1.87%)
Oct 06, 2008 12.13 12.17 11.14 11.92 127,963 -0.36(-2.93%)
Oct 03, 2008 12.52 12.70 11.79 12.28 70,537 -0.14(-1.11%)
Oct 02, 2008 12.35 12.43 11.83 12.41 162,546 +0.14(+1.12%)
Oct 01, 2008 12.25 12.64 12.19 12.28 122,436 +0.16(+1.30%)
Sep 30, 2008 11.46 12.45 11.46 12.12 140,308 +0.24(+2.04%)
Sep 29, 2008 12.21 13.06 11.75 11.88 128,344 -1.05(-8.11%)
Sep 26, 2008 13.10 13.43 12.83 12.93 0 -0.50(-3.76%)
Sep 25, 2008 12.84 13.43 12.84 13.43 203,693 +0.63(+4.91%)
Sep 24, 2008 12.62 12.97 12.47 12.80 121,604 +0.26(+2.09%)
Sep 23, 2008 12.28 12.97 12.28 12.54 130,790 +0.16(+1.27%)
Sep 22, 2008 11.92 14.31 11.76 12.38 158,733 +0.29(+2.44%)
Sep 19, 2008 11.33 12.55 11.33 12.09 0 +1.21(+11.11%)
Sep 18, 2008 11.26 11.58 10.54 10.88 520,007 -0.27(-2.38%)
Sep 17, 2008 12.61 12.64 10.91 11.14 357,845 -1.47(-11.64%)
Sep 16, 2008 11.93 12.68 11.77 12.61 177,094 +0.20(+1.58%)
Sep 15, 2008 12.89 13.19 12.30 12.41 268,183 -0.95(-7.11%)
Sep 12, 2008 12.43 13.40 11.56 13.36 125,609 +0.23(+1.75%)
Sep 11, 2008 12.57 13.17 12.57 13.14 244,817 +0.05(+0.40%)
Sep 10, 2008 13.30 13.60 12.86 13.08 216,579 -0.08(-0.60%)
Sep 09, 2008 13.14 13.54 13.10 13.16 490,639 +0.02(+0.15%)
Sep 08, 2008 13.19 13.42 12.95 13.14 167,365 +0.26(+1.98%)
Sep 05, 2008 12.62 12.89 12.61 12.89 0 +0.19(+1.50%)
Sep 04, 2008 13.06 13.18 12.63 12.70 96,538 -0.28(-2.17%)
Sep 03, 2008 13.46 13.74 12.95 12.98 217,777 -0.41(-3.08%)
Sep 02, 2008 12.87 14.16 12.87 13.39 199,222 +0.26(+2.00%)
Aug 29, 2008 13.10 13.35 13.05 13.13 145,458 +0.07(+0.55%)
Aug 28, 2008 13.06 13.14 12.85 13.06 149,601 +0.09(+0.66%)
Aug 27, 2008 12.93 13.07 12.83 12.97 161,621 +0.06(+0.46%)
Aug 26, 2008 12.93 13.37 12.75 12.91 170,813 +0.14(+1.08%)
Aug 25, 2008 12.68 12.91 12.63 12.78 106,094 +0.03(+0.26%)
Aug 22, 2008 12.68 12.83 12.64 12.74 340,646 +0.10(+0.83%)
Aug 21, 2008 12.55 12.72 12.43 12.64 215,958 -0.05(-0.41%)
Aug 20, 2008 12.73 12.81 12.45 12.69 783,564 -0.03(-0.26%)
Aug 19, 2008 12.19 12.85 12.18 12.72 390,661 +0.40(+3.24%)
Aug 18, 2008 12.70 12.98 12.02 12.32 94,750 -0.33(-2.59%)
Aug 15, 2008 12.55 12.78 12.50 12.65 0 +0.20(+1.58%)
Aug 14, 2008 11.88 12.61 11.88 12.45 281,734 +0.33(+2.76%)
Aug 13, 2008 10.95 12.32 10.88 12.12 338,832 +0.33(+2.83%)
Aug 12, 2008 10.81 11.79 10.41 11.79 446,172 +0.29(+2.51%)
Aug 11, 2008 11.83 12.45 11.07 11.50 916,742 -0.50(-4.15%)
Aug 08, 2008 11.87 12.12 11.14 12.00 1,245,735 +0.27(+2.29%)
Aug 07, 2008 12.45 12.71 11.62 11.73 281,852 -0.83(-6.58%)
Aug 06, 2008 12.12 12.75 12.10 12.55 213,882 +0.28(+2.24%)
Aug 05, 2008 11.78 12.49 11.63 12.28 367,269 +0.62(+5.28%)
Aug 04, 2008 12.36 12.36 11.56 11.66 490,064 -0.64(-5.22%)
Aug 01, 2008 12.54 12.55 12.17 12.30 215,727 -0.10(-0.85%)
Jul 31, 2008 12.76 12.76 12.11 12.41 348,613 -0.22(-1.71%)
Jul 30, 2008 12.74 13.10 12.62 12.62 191,827 -0.02(-0.16%)
Jul 29, 2008 12.64 12.86 12.23 12.64 181,602 +0.41(+3.32%)
Jul 28, 2008 12.11 12.36 11.83 12.24 367,220 +0.29(+2.47%)
Jul 25, 2008 12.02 12.13 11.58 11.94 337,150 -0.07(-0.60%)
Jul 24, 2008 12.72 12.74 11.86 12.02 295,905 -0.55(-4.38%)
Jul 23, 2008 12.17 12.59 11.37 12.57 144,929 +0.34(+2.79%)
Jul 22, 2008 11.69 12.30 11.46 12.22 458,860 +0.34(+2.87%)
Jul 21, 2008 11.43 11.98 11.33 11.88 322,544 +0.64(+5.65%)
Jul 18, 2008 11.08 11.60 10.83 11.25 1,186,096 +0.20(+1.78%)
Jul 17, 2008 10.80 11.60 10.48 11.05 1,085,165 +0.43(+4.07%)
Jul 16, 2008 10.16 11.10 10.15 10.62 807,733 +0.46(+4.51%)
Jul 15, 2008 10.45 10.52 10.10 10.16 242,558 -0.47(-4.44%)
Jul 14, 2008 11.01 11.07 10.23 10.63 382,653 -0.06(-0.55%)
Jul 11, 2008 10.56 10.88 10.50 10.69 150,495 -0.19(-1.75%)
Jul 10, 2008 10.56 11.09 10.46 10.88 296,194 +0.35(+3.30%)
Jul 09, 2008 11.52 11.52 10.48 10.53 302,138 -0.86(-7.59%)
Jul 08, 2008 9.703 11.45 9.703 11.40 309,460 +0.69(+6.42%)
Jul 07, 2008 10.31 11.17 10.31 10.71 289,998 -0.39(-3.48%)
Jul 04, 2008 10.31 11.33 10.31 11.10 403,634 +0.00(+0.00%)
Jul 03, 2008 10.31 11.33 10.31 11.10 403,634 -0.01(-0.06%)
Jul 02, 2008 11.35 11.81 10.95 11.10 404,919 -0.25(-2.19%)
Jul 01, 2008 10.61 11.40 10.61 11.35 377,145 +0.47(+4.27%)
Jun 30, 2008 10.31 11.48 10.31 10.89 726,421 -0.49(-4.32%)
Jun 27, 2008 11.37 11.65 11.14 11.38 357,744 -0.03(-0.23%)
Jun 26, 2008 12.11 12.11 11.34 11.41 454,406 -0.69(-5.74%)
Jun 25, 2008 11.98 12.26 11.90 12.10 348,777 +0.09(+0.76%)
Jun 24, 2008 12.24 12.33 11.96 12.01 517,241 -0.33(-2.66%)
Jun 23, 2008 12.45 12.45 12.17 12.34 271,376 -0.05(-0.37%)
Jun 20, 2008 12.22 12.53 12.22 12.38 256,722 -0.05(-0.42%)
Jun 19, 2008 12.38 12.49 12.24 12.43 190,308 -0.01(-0.11%)
Jun 18, 2008 12.07 12.64 11.99 12.45 670,741 +0.19(+1.55%)
Jun 17, 2008 12.26 12.45 12.18 12.26 307,240 +0.16(+1.35%)
Jun 16, 2008 12.74 12.74 12.09 12.09 265,750 -0.81(-6.25%)
Jun 13, 2008 12.76 13.05 12.45 12.90 241,050 +0.09(+0.66%)
Jun 12, 2008 13.07 13.07 12.63 12.81 175,150 -0.07(-0.51%)
Jun 11, 2008 13.33 13.33 12.68 12.88 304,681 -0.37(-2.82%)
Jun 10, 2008 13.36 13.65 13.19 13.25 453,066 -0.57(-4.12%)
Jun 09, 2008 14.07 14.09 13.69 13.82 133,462 -0.08(-0.57%)
Jun 06, 2008 14.33 14.33 13.85 13.90 172,225 -0.37(-2.62%)
Jun 05, 2008 14.74 14.74 14.28 14.28 99,519 -0.30(-2.07%)
Jun 04, 2008 14.61 14.77 14.25 14.58 178,401 -0.16(-1.11%)
Jun 03, 2008 14.32 15.00 14.32 14.74 436,808 +0.31(+2.13%)
Jun 02, 2008 14.62 14.83 14.29 14.43 350,523 -0.28(-1.87%)
May 30, 2008 15.07 15.20 14.60 14.71 422,075 +0.02(+0.13%)
May 29, 2008 14.95 15.02 14.62 14.69 413,721 +0.19(+1.31%)
May 28, 2008 14.31 14.58 14.15 14.50 325,350 +0.29(+2.08%)
May 27, 2008 14.14 14.22 13.62 14.20 302,832 +0.31(+2.26%)
May 26, 2008 14.18 14.18 13.65 13.89 0 +0.00(+0.00%)
May 23, 2008 14.18 14.18 13.65 13.89 468,160 -0.47(-3.24%)
May 22, 2008 14.37 14.38 14.09 14.35 277,464 +0.09(+0.64%)
May 21, 2008 14.15 14.48 14.02 14.26 667,676 +0.31(+2.21%)
May 20, 2008 13.62 13.95 13.38 13.95 411,530 +0.43(+3.15%)
May 19, 2008 12.45 13.72 12.40 13.53 782,229 +1.04(+8.34%)
May 16, 2008 12.51 12.72 12.37 12.49 512,845 +0.00(+0.00%)
May 15, 2008 12.05 12.66 12.04 12.49 1,257,202 +0.37(+3.08%)
May 14, 2008 12.98 12.98 12.11 12.11 981,418 -1.04(-7.87%)
May 13, 2008 13.62 13.62 12.92 13.15 916,595 -0.50(-3.65%)
May 12, 2008 14.05 14.21 13.65 13.65 423,680 -0.44(-3.12%)
May 09, 2008 14.15 14.42 13.85 14.09 76,234 -0.24(-1.69%)
May 08, 2008 14.35 14.46 13.99 14.33 183,835 -0.07(-0.50%)
May 07, 2008 14.46 14.54 14.14 14.40 165,211 -0.06(-0.41%)
May 06, 2008 14.56 14.74 14.39 14.46 176,208 -0.09(-0.59%)
May 05, 2008 14.68 14.81 14.47 14.54 143,943 -0.20(-1.33%)
May 02, 2008 14.78 15.06 14.60 14.74 248,987 -0.01(-0.09%)
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.