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

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

57.86 -0.59 (-1.01%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 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 (%)
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.