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

Centrais Electricas Brazil ADR (NY: EBR )

7.280 -0.040 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2014 2.440 2.475 2.422 2.440 737,635 -0.05(-2.11%)
Jul 30, 2014 2.527 2.545 2.457 2.492 443,847 -0.06(-2.41%)
Jul 29, 2014 2.545 2.562 2.483 2.554 1,191,878 +0.00(+0.00%)
Jul 28, 2014 2.598 2.624 2.541 2.554 424,401 -0.04(-1.69%)
Jul 25, 2014 2.633 2.641 2.589 2.598 234,041 -0.05(-1.99%)
Jul 24, 2014 2.650 2.677 2.628 2.650 520,868 +0.02(+0.67%)
Jul 23, 2014 2.694 2.694 2.615 2.633 649,159 -0.11(-4.15%)
Jul 22, 2014 2.799 2.835 2.720 2.747 877,594 -0.04(-1.26%)
Jul 21, 2014 2.712 2.791 2.694 2.782 860,917 +0.06(+2.26%)
Jul 18, 2014 2.598 2.729 2.584 2.720 538,305 +0.18(+6.90%)
Jul 17, 2014 2.606 2.615 2.519 2.545 504,313 -0.07(-2.68%)
Jul 16, 2014 2.677 2.694 2.562 2.615 930,463 -0.04(-1.65%)
Jul 15, 2014 2.650 2.659 2.624 2.659 577,525 +0.03(+1.00%)
Jul 14, 2014 2.536 2.641 2.527 2.633 730,990 +0.11(+4.17%)
Jul 11, 2014 2.510 2.536 2.501 2.527 506,940 -0.01(-0.35%)
Jul 10, 2014 2.580 2.589 2.510 2.536 895,390 -0.05(-2.03%)
Jul 09, 2014 2.554 2.598 2.545 2.589 818,163 +0.05(+2.08%)
Jul 08, 2014 2.571 2.580 2.527 2.536 489,571 -0.01(-0.35%)
Jul 07, 2014 2.492 2.545 2.483 2.545 599,706 +0.09(+3.57%)
Jul 03, 2014 2.405 2.457 2.457 2.457 416,040 +0.00(+0.00%)
Jul 02, 2014 2.457 2.483 2.448 2.457 658,024 -0.01(-0.36%)
Jul 01, 2014 2.545 2.554 2.457 2.466 1,044,172 -0.10(-3.77%)
Jun 30, 2014 2.571 2.589 2.527 2.562 709,731 -0.01(-0.34%)
Jun 27, 2014 2.615 2.624 2.527 2.571 743,234 -0.04(-1.68%)
Jun 26, 2014 2.615 2.633 2.589 2.615 446,160 +0.00(+0.00%)
Jun 25, 2014 2.580 2.659 2.580 2.615 942,840 +0.04(+1.36%)
Jun 24, 2014 2.641 2.668 2.571 2.580 1,234,459 -0.04(-1.34%)
Jun 23, 2014 2.650 2.659 2.597 2.615 538,179 -0.02(-0.67%)
Jun 20, 2014 2.685 2.694 2.624 2.633 822,335 -0.11(-3.85%)
Jun 19, 2014 2.720 2.782 2.712 2.738 534,590 -0.02(-0.64%)
Jun 18, 2014 2.650 2.764 2.641 2.756 578,319 +0.12(+4.67%)
Jun 17, 2014 2.677 2.694 2.615 2.633 561,240 -0.08(-2.91%)
Jun 16, 2014 2.773 2.782 2.685 2.712 883,652 -0.07(-2.52%)
Jun 13, 2014 2.773 2.835 2.756 2.782 992,992 -0.04(-1.55%)
Jun 12, 2014 2.799 2.870 2.791 2.826 350,274 +0.02(+0.62%)
Jun 11, 2014 2.940 2.940 2.791 2.808 884,352 -0.11(-3.61%)
Jun 10, 2014 2.887 2.931 2.852 2.913 1,189,058 +0.07(+2.47%)
Jun 06, 2014 2.685 2.843 2.659 2.843 2,316,878 +0.27(+10.58%)
Jun 05, 2014 2.562 2.580 2.545 2.571 455,699 +0.02(+0.69%)
Jun 04, 2014 2.562 2.580 2.545 2.554 354,277 -0.03(-1.02%)
Jun 03, 2014 2.545 2.624 2.545 2.580 1,374,745 +0.02(+0.68%)
Jun 02, 2014 2.606 2.633 2.554 2.562 695,824 -0.05(-2.01%)
May 30, 2014 2.641 2.650 2.615 2.615 968,053 -0.06(-2.30%)
May 29, 2014 2.641 2.698 2.641 2.677 438,472 +0.04(+1.33%)
May 28, 2014 2.615 2.668 2.571 2.641 654,313 -0.03(-0.99%)
May 27, 2014 2.747 2.747 2.624 2.668 1,131,361 -0.08(-2.88%)
May 23, 2014 2.773 2.747 2.747 2.747 879,941 +0.00(+0.16%)
May 22, 2014 2.756 2.782 2.729 2.742 502,757 +0.01(+0.48%)
May 21, 2014 2.799 2.817 2.685 2.729 610,590 -0.04(-1.27%)
May 20, 2014 2.870 2.905 2.756 2.764 785,240 -0.07(-2.48%)
May 19, 2014 2.887 2.905 2.835 2.835 529,322 -0.10(-3.29%)
May 16, 2014 2.949 2.957 2.913 2.931 866,072 +0.14(+5.03%)
May 15, 2014 2.957 2.957 2.791 2.791 1,047,935 -0.19(-6.47%)
May 14, 2014 2.940 3.019 2.922 2.984 797,858 +0.07(+2.41%)
May 13, 2014 2.896 2.957 2.887 2.913 711,440 +0.04(+1.53%)
May 12, 2014 2.782 2.913 2.773 2.870 802,697 +0.08(+2.83%)
May 09, 2014 2.949 2.957 2.747 2.791 1,185,793 -0.20(-6.74%)
May 08, 2014 2.966 3.036 2.922 2.992 1,095,271 +0.01(+0.29%)
May 07, 2014 3.089 3.089 2.940 2.984 2,547,379 -0.06(-2.02%)
May 06, 2014 3.063 3.080 3.032 3.045 1,297,572 +0.00(+0.00%)
May 05, 2014 3.054 3.124 2.992 3.045 1,657,319 +0.12(+4.20%)
May 02, 2014 2.887 2.957 2.863 2.922 1,306,166 +0.07(+2.37%)
May 01, 2014 2.855 2.896 2.830 2.855 1,075,409 -0.03(-1.15%)
Apr 30, 2014 2.946 2.963 2.821 2.888 2,907,684 -0.07(-2.53%)
Apr 29, 2014 2.971 3.013 2.946 2.963 2,150,942 +0.10(+3.49%)
Apr 28, 2014 2.855 2.905 2.788 2.863 1,952,074 +0.01(+0.29%)
Apr 25, 2014 2.946 2.950 2.821 2.855 1,270,467 -0.11(-3.65%)
Apr 24, 2014 2.971 2.988 2.913 2.963 1,278,549 +0.03(+1.14%)
Apr 23, 2014 2.946 2.988 2.896 2.930 2,757,932 +0.02(+0.57%)
Apr 22, 2014 2.838 2.963 2.821 2.913 2,856,848 +0.04(+1.45%)
Apr 21, 2014 2.846 2.896 2.821 2.871 657,439 +0.01(+0.29%)
Apr 17, 2014 2.755 2.863 2.863 2.863 2,831,883 +0.12(+4.24%)
Apr 16, 2014 2.730 2.805 2.705 2.747 2,224,177 +0.04(+1.54%)
Apr 15, 2014 2.722 2.738 2.663 2.705 1,778,372 -0.02(-0.61%)
Apr 14, 2014 2.697 2.738 2.638 2.722 922,490 +0.04(+1.55%)
Apr 11, 2014 2.638 2.705 2.630 2.680 1,074,001 -0.01(-0.31%)
Apr 10, 2014 2.663 2.755 2.630 2.688 2,382,340 +0.08(+3.19%)
Apr 09, 2014 2.638 2.663 2.522 2.605 3,263,747 -0.17(-6.01%)
Apr 08, 2014 2.838 2.871 2.738 2.771 2,318,677 +0.00(+0.00%)
Apr 07, 2014 2.722 2.805 2.697 2.771 2,099,243 +0.08(+3.10%)
Apr 04, 2014 2.747 2.813 2.655 2.688 4,411,336 -0.01(-0.31%)
Apr 03, 2014 2.655 2.705 2.526 2.697 5,949,987 +0.11(+4.18%)
Apr 02, 2014 2.489 2.705 2.480 2.588 2,629,285 +0.13(+5.42%)
Apr 01, 2014 2.414 2.480 2.330 2.455 2,069,534 +0.09(+3.87%)
Mar 31, 2014 2.339 2.422 2.339 2.364 2,446,795 +0.07(+2.90%)
Mar 28, 2014 2.339 2.455 2.230 2.297 5,985,286 -0.02(-1.08%)
Mar 27, 2014 2.181 2.397 2.156 2.322 5,025,482 +0.22(+10.28%)
Mar 26, 2014 2.131 2.147 2.089 2.106 1,086,355 -0.02(-0.78%)
Mar 25, 2014 2.131 2.147 2.089 2.122 1,612,168 -0.01(-0.39%)
Mar 24, 2014 2.106 2.164 2.072 2.131 1,727,047 +0.06(+2.81%)
Mar 21, 2014 2.022 2.122 2.006 2.072 1,983,867 +0.01(+0.40%)
Mar 20, 2014 1.997 2.206 1.964 2.064 3,514,568 +0.09(+4.64%)
Mar 19, 2014 1.889 1.997 1.881 1.972 2,182,458 +0.10(+5.33%)
Mar 18, 2014 1.781 1.889 1.777 1.873 1,099,474 +0.09(+5.14%)
Mar 17, 2014 1.781 1.798 1.764 1.781 718,016 +0.02(+0.94%)
Mar 14, 2014 1.806 1.814 1.731 1.764 970,532 -0.05(-2.75%)
Mar 13, 2014 1.823 1.864 1.764 1.814 2,046,882 +0.04(+2.35%)
Mar 12, 2014 1.681 1.789 1.673 1.773 753,774 +0.10(+5.97%)
Mar 11, 2014 1.690 1.739 1.665 1.673 908,159 +0.02(+1.01%)
Mar 10, 2014 1.698 1.706 1.640 1.656 1,504,781 -0.05(-2.93%)
Mar 07, 2014 1.773 1.781 1.681 1.706 1,718,598 -0.09(-5.09%)
Mar 06, 2014 1.798 1.806 1.773 1.798 1,540,319 +0.01(+0.46%)
Mar 05, 2014 1.831 1.852 1.756 1.789 1,677,396 -0.04(-2.27%)
Mar 04, 2014 1.823 1.881 1.814 1.831 578,104 +0.04(+2.33%)
Mar 03, 2014 1.789 1.806 1.748 1.789 515,595 -0.02(-1.38%)
Feb 28, 2014 1.806 1.831 1.773 1.814 2,769,510 -0.01(-0.46%)
Feb 27, 2014 1.748 1.839 1.739 1.823 1,129,435 +0.09(+5.29%)
Feb 26, 2014 1.739 1.764 1.665 1.731 2,411,291 -0.04(-2.35%)
Feb 25, 2014 1.723 1.781 1.706 1.773 2,522,231 +0.04(+2.40%)
Feb 24, 2014 1.739 1.752 1.714 1.731 938,085 -0.02(-1.42%)
Feb 21, 2014 1.723 1.781 1.723 1.756 1,430,731 +0.04(+2.43%)
Feb 20, 2014 1.698 1.723 1.673 1.714 812,902 +0.03(+1.98%)
Feb 19, 2014 1.623 1.690 1.623 1.681 2,619,991 +0.03(+2.02%)
Feb 18, 2014 1.648 1.690 1.623 1.648 4,341,894 -0.15(-8.33%)
Feb 14, 2014 1.781 1.798 1.798 1.798 1,048,333 -0.01(-0.46%)
Feb 13, 2014 1.723 1.814 1.723 1.806 1,266,273 +0.02(+1.40%)
Feb 12, 2014 1.781 1.806 1.756 1.781 856,589 -0.01(-0.47%)
Feb 11, 2014 1.739 1.806 1.731 1.789 843,959 +0.02(+1.42%)
Feb 10, 2014 1.789 1.814 1.731 1.764 2,714,616 -0.06(-3.20%)
Feb 07, 2014 1.789 1.831 1.773 1.823 897,258 +0.03(+1.86%)
Feb 06, 2014 1.756 1.831 1.748 1.789 1,666,635 +0.01(+0.47%)
Feb 05, 2014 1.710 1.789 1.706 1.781 2,202,060 +0.02(+1.42%)
Feb 04, 2014 1.764 1.789 1.748 1.756 707,173 +0.01(+0.48%)
Feb 03, 2014 1.781 1.781 1.723 1.748 852,384 -0.02(-0.94%)
Jan 31, 2014 1.764 1.819 1.764 1.764 1,558,715 -0.07(-4.07%)
Jan 30, 2014 1.823 1.848 1.781 1.839 1,885,181 +0.05(+2.79%)
Jan 29, 2014 1.781 1.814 1.764 1.789 969,683 -0.03(-1.83%)
Jan 28, 2014 1.848 1.848 1.823 1.823 644,832 +0.00(+0.00%)
Jan 27, 2014 1.789 1.839 1.781 1.823 1,129,947 +0.01(+0.46%)
Jan 24, 2014 1.823 1.856 1.781 1.814 1,515,114 -0.04(-2.24%)
Jan 23, 2014 1.923 1.923 1.839 1.856 1,703,622 -0.12(-5.91%)
Jan 22, 2014 1.939 1.981 1.906 1.972 1,064,946 +0.04(+2.16%)
Jan 21, 2014 1.931 1.948 1.906 1.931 1,202,788 -0.03(-1.69%)
Jan 17, 2014 1.948 1.964 1.964 1.964 1,212,582 -0.02(-1.26%)
Jan 16, 2014 1.997 2.014 1.898 1.989 1,355,855 +0.00(+0.00%)
Jan 15, 2014 2.072 2.039 1.923 1.989 1,576,583 -0.08(-4.02%)
Jan 14, 2014 2.031 2.097 2.014 2.072 759,825 +0.02(+0.81%)
Jan 13, 2014 2.064 2.081 2.031 2.056 585,748 -0.03(-1.59%)
Jan 10, 2014 2.047 2.097 2.031 2.089 934,455 +0.04(+2.03%)
Jan 09, 2014 2.039 2.056 1.997 2.047 497,772 +0.01(+0.41%)
Jan 08, 2014 2.072 2.081 2.022 2.039 402,154 -0.05(-2.39%)
Jan 07, 2014 2.164 2.189 2.072 2.089 947,561 -0.05(-2.33%)
Jan 06, 2014 2.097 2.164 2.072 2.139 778,118 +0.04(+1.98%)
Jan 03, 2014 2.022 2.106 2.014 2.097 921,120 +0.11(+5.44%)
Jan 02, 2014 2.014 2.022 1.939 1.989 1,704,083 -0.17(-7.72%)
Dec 31, 2013 2.089 2.156 2.156 2.156 499,715 +0.02(+1.17%)
Dec 30, 2013 2.139 2.164 2.089 2.131 1,153,924 -0.05(-2.29%)
Dec 27, 2013 2.139 2.181 2.131 2.181 1,129,797 +0.05(+2.34%)
Dec 26, 2013 2.164 2.189 2.114 2.131 1,197,340 -0.03(-1.54%)
Dec 24, 2013 2.164 2.181 2.131 2.164 164,038 +0.02(+0.78%)
Dec 23, 2013 2.147 2.164 2.139 2.147 622,363 +0.05(+2.38%)
Dec 20, 2013 2.147 2.156 2.056 2.097 2,540,887 -0.06(-2.70%)
Dec 19, 2013 2.181 2.189 2.106 2.156 1,559,121 -0.07(-3.00%)
Dec 18, 2013 2.147 2.255 2.114 2.222 2,293,652 +0.03(+1.52%)
Dec 17, 2013 2.139 2.214 2.122 2.189 2,431,161 +0.04(+1.94%)
Dec 16, 2013 2.114 2.197 2.106 2.147 1,017,692 +0.07(+3.20%)
Dec 13, 2013 2.131 2.147 2.072 2.081 1,185,665 -0.07(-3.10%)
Dec 12, 2013 2.122 2.156 2.089 2.147 925,075 +0.02(+1.18%)
Dec 11, 2013 2.139 2.206 2.093 2.122 3,039,858 -0.06(-2.67%)
Dec 10, 2013 2.156 2.210 2.147 2.181 1,110,773 -0.02(-1.13%)
Dec 09, 2013 2.131 2.206 2.114 2.206 1,185,627 +0.03(+1.53%)
Dec 06, 2013 2.089 2.172 2.081 2.172 905,557 +0.12(+6.10%)
Dec 05, 2013 2.039 2.106 2.022 2.047 963,793 +0.05(+2.50%)
Dec 04, 2013 2.022 2.047 1.989 1.997 1,358,019 -0.04(-2.04%)
Dec 03, 2013 2.056 2.072 2.006 2.039 2,288,942 -0.04(-2.00%)
Dec 02, 2013 2.097 2.114 2.047 2.081 1,544,949 -0.05(-2.34%)
Nov 29, 2013 2.139 2.152 2.107 2.131 431,005 +0.00(+0.00%)
Nov 27, 2013 2.164 2.164 2.122 2.131 1,356,540 -0.04(-1.92%)
Nov 26, 2013 2.189 2.189 2.122 2.172 1,072,341 -0.04(-1.88%)
Nov 25, 2013 2.264 2.280 2.206 2.214 747,544 +0.04(+1.92%)
Nov 22, 2013 2.247 2.255 2.164 2.172 1,922,854 +0.01(+0.38%)
Nov 21, 2013 2.164 2.214 2.147 2.164 1,616,780 +0.06(+2.77%)
Nov 20, 2013 2.172 2.197 2.106 2.106 1,099,346 -0.06(-2.69%)
Nov 19, 2013 2.305 2.305 2.164 2.164 1,537,990 -0.13(-5.80%)
Nov 18, 2013 2.230 2.330 2.230 2.297 1,168,216 +0.09(+4.15%)
Nov 15, 2013 2.264 2.280 2.189 2.206 1,144,571 -0.07(-3.28%)
Nov 14, 2013 2.230 2.289 2.206 2.280 1,173,083 +0.08(+3.79%)
Nov 13, 2013 2.164 2.230 2.164 2.197 1,240,877 +0.02(+1.15%)
Nov 12, 2013 2.147 2.197 2.139 2.172 983,474 +0.02(+1.16%)
Nov 11, 2013 2.156 2.181 2.131 2.147 1,038,757 -0.04(-1.90%)
Nov 08, 2013 2.214 2.214 2.156 2.189 743,178 -0.05(-2.23%)
Nov 07, 2013 2.305 2.314 2.222 2.239 1,270,006 -0.09(-3.93%)
Nov 06, 2013 2.272 2.330 2.239 2.330 1,953,506 +0.00(+0.00%)
Nov 05, 2013 2.397 2.430 2.305 2.330 1,655,629 -0.21(-8.20%)
Nov 04, 2013 2.547 2.555 2.505 2.538 1,111,952 +0.03(+1.33%)
Nov 01, 2013 2.588 2.597 2.472 2.505 3,464,386 -0.12(-4.75%)
Oct 31, 2013 2.730 2.759 2.630 2.630 1,488,831 -0.10(-3.66%)
Oct 30, 2013 2.763 2.780 2.692 2.730 713,962 -0.08(-2.96%)
Oct 29, 2013 2.838 2.838 2.771 2.813 581,220 +0.02(+0.60%)
Oct 28, 2013 2.771 2.830 2.771 2.796 667,269 +0.05(+1.82%)
Oct 25, 2013 2.767 2.788 2.722 2.747 896,735 +0.03(+1.23%)
Oct 24, 2013 2.771 2.788 2.688 2.713 1,760,781 -0.11(-3.83%)
Oct 23, 2013 2.880 2.888 2.805 2.821 885,591 -0.05(-1.74%)
Oct 22, 2013 2.863 2.896 2.855 2.871 1,117,287 +0.02(+0.58%)
Oct 21, 2013 2.830 2.871 2.805 2.855 1,871,987 +0.07(+2.69%)
Oct 18, 2013 2.771 2.821 2.755 2.780 1,383,157 +0.01(+0.30%)
Oct 17, 2013 2.763 2.771 2.722 2.771 999,693 +0.03(+1.22%)
Oct 16, 2013 2.672 2.813 2.647 2.738 2,976,948 +0.01(+0.30%)
Oct 15, 2013 2.655 2.771 2.605 2.730 1,819,604 +0.06(+2.18%)
Oct 14, 2013 2.526 2.680 2.522 2.672 1,127,162 +0.09(+3.55%)
Oct 11, 2013 2.563 2.580 2.538 2.580 1,020,226 +0.01(+0.32%)
Oct 10, 2013 2.455 2.572 2.455 2.572 964,754 +0.17(+6.92%)
Oct 09, 2013 2.451 2.464 2.364 2.405 1,527,480 -0.06(-2.36%)
Oct 08, 2013 2.522 2.530 2.447 2.464 1,305,445 -0.04(-1.66%)
Oct 07, 2013 2.489 2.522 2.472 2.505 990,868 +0.01(+0.33%)
Oct 04, 2013 2.472 2.522 2.472 2.497 938,558 +0.02(+1.01%)
Oct 03, 2013 2.447 2.489 2.422 2.472 1,002,801 +0.02(+1.02%)
Oct 02, 2013 2.364 2.455 2.364 2.447 1,009,970 +0.12(+5.00%)
Oct 01, 2013 2.347 2.426 2.330 2.330 1,444,331 -0.01(-0.36%)
Sep 30, 2013 2.280 2.347 2.264 2.339 2,131,657 +0.08(+3.69%)
Sep 27, 2013 2.272 2.289 2.255 2.255 825,046 -0.02(-1.09%)
Sep 26, 2013 2.289 2.339 2.264 2.280 619,735 -0.01(-0.36%)
Sep 25, 2013 2.289 2.297 2.255 2.289 1,171,219 -0.03(-1.43%)
Sep 24, 2013 2.314 2.339 2.297 2.322 1,648,230 -0.02(-0.71%)
Sep 23, 2013 2.305 2.347 2.289 2.339 1,152,985 +0.02(+0.72%)
Sep 20, 2013 2.355 2.372 2.264 2.322 1,397,203 -0.04(-1.76%)
Sep 19, 2013 2.380 2.405 2.297 2.364 2,042,162 -0.04(-1.73%)
Sep 18, 2013 2.264 2.414 2.230 2.405 2,397,435 +0.13(+5.86%)
Sep 17, 2013 2.222 2.272 2.222 2.272 1,172,365 +0.07(+3.41%)
Sep 16, 2013 2.268 2.272 2.181 2.197 1,495,410 -0.04(-1.86%)
Sep 13, 2013 2.206 2.247 2.181 2.239 917,072 +0.02(+0.75%)
Sep 12, 2013 2.214 2.247 2.181 2.222 1,331,304 -0.03(-1.48%)
Sep 11, 2013 2.239 2.260 2.164 2.255 1,455,019 +0.01(+0.37%)
Sep 10, 2013 2.264 2.289 2.193 2.247 2,190,395 +0.02(+0.75%)
Sep 09, 2013 2.081 2.264 2.047 2.230 2,939,798 +0.19(+9.39%)
Sep 06, 2013 1.972 2.053 1.964 2.039 2,112,331 +0.07(+3.81%)
Sep 05, 2013 1.914 1.964 1.889 1.964 779,542 +0.07(+3.96%)
Sep 04, 2013 1.881 1.898 1.848 1.889 748,082 +0.01(+0.44%)
Sep 03, 2013 1.831 1.898 1.831 1.881 2,103,154 +0.12(+6.60%)
Aug 30, 2013 1.798 1.798 1.731 1.764 4,025,282 -0.02(-0.93%)
Aug 29, 2013 1.764 1.806 1.748 1.781 968,553 +0.02(+0.94%)
Aug 28, 2013 1.739 1.798 1.731 1.764 2,593,164 +0.02(+0.95%)
Aug 27, 2013 1.706 1.748 1.698 1.748 2,025,596 +0.02(+0.96%)
Aug 26, 2013 1.789 1.798 1.723 1.731 2,364,816 -0.07(-4.15%)
Aug 23, 2013 1.739 1.806 1.723 1.806 396,393 +0.07(+4.33%)
Aug 22, 2013 1.706 1.739 1.690 1.731 760,714 +0.04(+2.46%)
Aug 21, 2013 1.681 1.731 1.673 1.690 1,527,686 -0.01(-0.49%)
Aug 20, 2013 1.714 1.748 1.698 1.698 683,792 -0.02(-0.97%)
Aug 19, 2013 1.773 1.789 1.714 1.714 1,757,485 -0.07(-3.74%)
Aug 16, 2013 1.789 1.789 1.731 1.781 1,899,053 -0.02(-0.93%)
Aug 15, 2013 1.756 1.806 1.714 1.798 926,620 -0.02(-1.37%)
Aug 14, 2013 1.823 1.848 1.798 1.823 855,256 +0.02(+0.92%)
Aug 13, 2013 1.814 1.823 1.781 1.806 1,415,676 -0.01(-0.46%)
Aug 12, 2013 1.798 1.898 1.789 1.814 1,294,393 +0.02(+1.40%)
Aug 09, 2013 1.731 1.798 1.706 1.789 1,067,655 +0.07(+3.86%)
Aug 08, 2013 1.631 1.723 1.598 1.723 1,170,617 +0.12(+7.81%)
Aug 07, 2013 1.615 1.648 1.590 1.598 1,365,044 -0.04(-2.54%)
Aug 06, 2013 1.673 1.685 1.631 1.640 1,276,981 -0.05(-2.96%)
Aug 05, 2013 1.665 1.706 1.648 1.690 378,210 +0.01(+0.49%)
Aug 02, 2013 1.694 1.714 1.673 1.681 966,011 -0.01(-0.49%)
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.