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

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2017 6.116 6.171 6.041 6.136 119,909 +0.05(+0.90%)
Aug 30, 2017 6.150 6.177 6.082 6.082 107,258 -0.03(-0.45%)
Aug 29, 2017 6.116 6.171 6.089 6.109 88,371 -0.01(-0.18%)
Aug 28, 2017 6.304 6.304 6.066 6.120 194,149 -0.16(-2.49%)
Aug 25, 2017 6.073 6.284 6.066 6.277 182,295 +0.23(+3.82%)
Aug 24, 2017 6.080 6.093 6.008 6.046 205,017 +0.01(+0.23%)
Aug 23, 2017 6.073 6.080 5.991 6.032 230,876 -0.02(-0.34%)
Aug 22, 2017 6.059 6.080 6.012 6.052 143,290 +0.04(+0.68%)
Aug 21, 2017 5.991 6.025 5.957 6.012 71,576 +0.03(+0.45%)
Aug 18, 2017 5.944 6.012 5.916 5.984 50,395 +0.05(+0.80%)
Aug 17, 2017 5.916 6.005 5.903 5.937 99,124 -0.01(-0.11%)
Aug 16, 2017 5.910 5.964 5.875 5.944 167,427 +0.07(+1.16%)
Aug 15, 2017 5.903 5.923 5.828 5.876 114,491 -0.01(-0.12%)
Aug 14, 2017 6.059 6.059 5.869 5.882 415,824 -0.15(-2.48%)
Aug 11, 2017 5.842 6.032 5.556 6.032 52,318 +0.08(+1.37%)
Aug 10, 2017 5.984 5.984 5.950 5.950 72,317 -0.03(-0.57%)
Aug 09, 2017 5.964 5.984 5.916 5.984 67,586 +0.01(+0.11%)
Aug 08, 2017 6.032 6.039 5.971 5.978 90,954 -0.05(-0.79%)
Aug 07, 2017 6.059 6.059 6.025 6.025 22,191 -0.03(-0.45%)
Aug 04, 2017 6.107 6.107 5.998 6.052 117,504 -0.02(-0.34%)
Aug 03, 2017 6.093 6.107 6.059 6.073 96,846 -0.01(-0.22%)
Aug 02, 2017 6.080 6.120 6.039 6.086 393,764 +0.03(+0.45%)
Aug 01, 2017 6.025 6.073 6.005 6.059 41,570 +0.04(+0.68%)
Jul 31, 2017 5.964 6.046 5.930 6.018 71,191 +0.07(+1.26%)
Jul 28, 2017 5.937 6.005 5.930 5.944 41,876 +0.01(+0.23%)
Jul 27, 2017 5.916 5.950 5.896 5.930 47,839 +0.03(+0.50%)
Jul 26, 2017 5.901 5.907 5.833 5.901 83,301 +0.02(+0.35%)
Jul 25, 2017 5.860 5.887 5.833 5.880 53,344 +0.06(+1.05%)
Jul 24, 2017 5.853 5.887 5.806 5.819 32,816 -0.03(-0.58%)
Jul 21, 2017 5.840 5.880 5.802 5.853 155,674 +0.03(+0.58%)
Jul 20, 2017 5.928 5.928 5.758 5.819 76,626 -0.05(-0.92%)
Jul 19, 2017 5.880 5.928 5.847 5.874 183,939 +0.03(+0.58%)
Jul 18, 2017 5.847 5.880 5.826 5.840 52,767 +0.00(+0.00%)
Jul 17, 2017 5.860 5.880 5.826 5.840 124,322 -0.01(-0.12%)
Jul 14, 2017 5.874 5.928 5.833 5.847 108,337 +0.01(+0.12%)
Jul 13, 2017 5.792 5.840 5.772 5.840 116,397 +0.07(+1.29%)
Jul 12, 2017 5.704 5.779 5.704 5.765 201,484 +0.14(+2.41%)
Jul 11, 2017 5.725 5.738 5.623 5.630 289,477 -0.07(-1.31%)
Jul 10, 2017 5.664 5.731 5.589 5.704 189,314 +0.05(+0.96%)
Jul 07, 2017 5.704 5.704 5.576 5.650 91,245 -0.05(-0.95%)
Jul 06, 2017 5.657 5.718 5.603 5.704 173,473 +0.07(+1.32%)
Jul 05, 2017 5.569 5.643 5.542 5.630 281,426 +0.08(+1.47%)
Jul 03, 2017 5.582 5.616 5.460 5.548 93,163 -0.06(-1.09%)
Jun 30, 2017 5.609 5.637 5.576 5.609 241,142 +0.01(+0.24%)
Jun 29, 2017 5.515 5.609 5.474 5.596 394,318 +0.14(+2.63%)
Jun 28, 2017 5.385 5.525 5.365 5.452 163,996 +0.10(+1.89%)
Jun 27, 2017 5.398 5.486 5.344 5.351 93,458 -0.03(-0.50%)
Jun 26, 2017 5.405 5.459 5.338 5.378 95,850 -0.01(-0.13%)
Jun 23, 2017 5.398 5.432 5.304 5.385 265,746 +0.01(+0.25%)
Jun 22, 2017 5.358 5.425 5.344 5.371 345,377 +0.02(+0.38%)
Jun 21, 2017 5.452 5.459 5.324 5.351 361,556 -0.07(-1.37%)
Jun 20, 2017 5.621 5.621 5.405 5.425 194,795 -0.22(-3.83%)
Jun 19, 2017 5.641 5.682 5.513 5.641 84,335 -0.01(-0.12%)
Jun 16, 2017 5.715 5.736 5.533 5.648 236,197 -0.06(-1.06%)
Jun 15, 2017 5.675 5.722 5.655 5.709 69,684 +0.01(+0.12%)
Jun 14, 2017 5.702 5.729 5.682 5.702 91,582 +0.01(+0.12%)
Jun 13, 2017 5.702 5.702 5.661 5.695 62,323 +0.01(+0.12%)
Jun 12, 2017 5.709 5.709 5.668 5.688 94,920 -0.03(-0.47%)
Jun 09, 2017 5.688 5.722 5.655 5.715 90,984 +0.04(+0.71%)
Jun 08, 2017 5.702 5.722 5.594 5.675 159,405 -0.01(-0.24%)
Jun 07, 2017 5.709 5.749 5.648 5.688 148,545 -0.05(-0.94%)
Jun 06, 2017 5.668 5.745 5.668 5.742 96,023 +0.05(+0.83%)
Jun 05, 2017 5.695 5.742 5.675 5.695 110,840 -0.04(-0.71%)
Jun 02, 2017 5.675 5.763 5.675 5.736 127,565 +0.04(+0.71%)
Jun 01, 2017 5.628 5.749 5.628 5.695 78,773 +0.05(+0.96%)
May 31, 2017 5.675 5.688 5.589 5.641 689,297 +0.03(+0.48%)
May 30, 2017 5.688 5.688 5.587 5.614 196,236 -0.03(-0.60%)
May 26, 2017 5.641 5.675 5.604 5.648 123,126 +0.06(+1.13%)
May 25, 2017 5.712 5.726 5.564 5.585 94,228 -0.08(-1.42%)
May 24, 2017 5.665 5.685 5.618 5.665 156,274 +0.02(+0.36%)
May 23, 2017 5.679 5.679 5.605 5.645 243,721 +0.01(+0.24%)
May 22, 2017 5.712 5.712 5.605 5.632 251,511 -0.04(-0.71%)
May 19, 2017 5.531 5.706 5.430 5.672 235,256 +0.20(+3.69%)
May 18, 2017 5.578 5.578 5.457 5.470 110,101 -0.11(-1.93%)
May 17, 2017 5.766 5.766 5.571 5.578 121,370 -0.17(-2.92%)
May 16, 2017 5.766 5.766 5.652 5.746 329,964 +0.01(+0.23%)
May 15, 2017 5.645 5.753 5.617 5.732 100,492 +0.13(+2.40%)
May 12, 2017 5.477 5.598 5.430 5.598 206,861 +0.14(+2.59%)
May 11, 2017 5.396 5.497 5.390 5.457 136,894 +0.07(+1.25%)
May 10, 2017 5.396 5.417 5.329 5.390 266,620 +0.02(+0.38%)
May 09, 2017 5.423 5.423 5.343 5.370 126,788 -0.03(-0.62%)
May 08, 2017 5.430 5.430 5.383 5.403 96,779 -0.01(-0.25%)
May 05, 2017 5.255 5.417 5.255 5.417 141,918 +0.18(+3.47%)
May 04, 2017 5.356 5.356 5.215 5.235 459,103 -0.13(-2.38%)
May 03, 2017 5.336 5.383 5.322 5.363 194,011 +0.01(+0.25%)
May 02, 2017 5.443 5.443 5.343 5.349 385,735 -0.11(-1.97%)
May 01, 2017 5.383 5.464 5.383 5.457 85,564 +0.09(+1.75%)
Apr 28, 2017 5.363 5.370 5.282 5.363 94,840 +0.04(+0.76%)
Apr 27, 2017 5.383 5.396 5.316 5.322 227,387 -0.11(-2.06%)
Apr 26, 2017 5.495 5.495 5.394 5.434 202,479 -0.05(-0.98%)
Apr 25, 2017 5.535 5.535 5.461 5.488 197,112 -0.02(-0.36%)
Apr 24, 2017 5.455 5.521 5.455 5.508 382,248 +0.08(+1.48%)
Apr 21, 2017 5.542 5.542 5.414 5.428 203,785 -0.11(-1.93%)
Apr 20, 2017 5.582 5.582 5.521 5.535 72,547 -0.02(-0.36%)
Apr 19, 2017 5.602 5.608 5.528 5.555 115,760 -0.05(-0.84%)
Apr 18, 2017 5.608 5.615 5.575 5.602 93,881 -0.01(-0.12%)
Apr 17, 2017 5.488 5.615 5.488 5.608 136,771 +0.15(+2.70%)
Apr 13, 2017 5.555 5.555 5.441 5.461 86,927 -0.10(-1.81%)
Apr 12, 2017 5.521 5.624 5.521 5.562 268,221 +0.00(+0.00%)
Apr 11, 2017 5.528 5.575 5.508 5.562 98,812 +0.03(+0.48%)
Apr 10, 2017 5.475 5.548 5.448 5.535 170,764 +0.04(+0.73%)
Apr 07, 2017 5.488 5.542 5.488 5.495 62,631 +0.01(+0.12%)
Apr 06, 2017 5.475 5.508 5.441 5.488 199,894 +0.02(+0.42%)
Apr 05, 2017 5.558 5.558 5.452 5.465 287,707 -0.05(-0.85%)
Apr 04, 2017 5.418 5.525 5.398 5.512 375,710 +0.10(+1.85%)
Apr 03, 2017 5.518 5.518 5.408 5.412 141,710 -0.03(-0.61%)
Mar 31, 2017 5.458 5.458 5.378 5.445 167,210 +0.01(+0.12%)
Mar 30, 2017 5.445 5.458 5.378 5.438 173,401 +0.02(+0.37%)
Mar 29, 2017 5.298 5.425 5.282 5.418 402,160 +0.15(+2.91%)
Mar 28, 2017 5.232 5.312 5.194 5.265 168,537 -0.01(-0.25%)
Mar 27, 2017 5.245 5.325 5.245 5.278 146,123 -0.05(-1.00%)
Mar 24, 2017 5.245 5.352 5.232 5.332 139,530 +0.13(+2.43%)
Mar 23, 2017 5.258 5.352 4.972 5.205 963,402 -0.03(-0.64%)
Mar 22, 2017 5.138 5.258 5.138 5.238 140,483 +0.06(+1.16%)
Mar 21, 2017 5.272 5.292 5.138 5.178 336,922 -0.05(-0.89%)
Mar 20, 2017 5.218 5.292 5.152 5.225 106,134 +0.01(+0.13%)
Mar 17, 2017 5.278 5.298 5.198 5.218 262,066 -0.01(-0.25%)
Mar 16, 2017 5.198 5.258 5.152 5.232 160,346 +0.09(+1.68%)
Mar 15, 2017 5.072 5.158 5.052 5.145 97,991 +0.11(+2.25%)
Mar 14, 2017 5.065 5.098 5.025 5.032 103,924 -0.06(-1.18%)
Mar 13, 2017 5.052 5.112 5.038 5.092 120,088 +0.07(+1.33%)
Mar 10, 2017 5.018 5.038 5.012 5.025 114,594 +0.03(+0.53%)
Mar 09, 2017 5.012 5.045 4.998 4.998 145,755 -0.01(-0.13%)
Mar 08, 2017 5.038 5.052 4.945 5.005 9,582,036 -0.03(-0.66%)
Mar 07, 2017 5.105 5.105 5.005 5.038 74,227 -0.09(-1.69%)
Mar 06, 2017 5.152 5.152 5.052 5.125 208,650 +0.03(+0.52%)
Mar 03, 2017 4.992 5.102 4.992 5.098 104,527 +0.12(+2.41%)
Mar 02, 2017 5.165 5.165 4.952 4.978 637,942 -0.18(-3.49%)
Mar 01, 2017 5.245 5.245 5.158 5.158 152,783 -0.05(-1.02%)
Feb 28, 2017 5.252 5.258 5.165 5.212 194,314 -0.05(-1.01%)
Feb 27, 2017 5.245 5.292 5.198 5.265 556,704 +0.07(+1.41%)
Feb 24, 2017 5.312 5.332 5.185 5.192 364,395 -0.10(-1.85%)
Feb 23, 2017 5.303 5.323 5.263 5.290 1,554,803 +0.05(+0.89%)
Feb 22, 2017 5.217 5.243 5.177 5.243 606,791 +0.03(+0.64%)
Feb 21, 2017 5.369 5.389 5.210 5.210 456,781 -0.18(-3.33%)
Feb 17, 2017 5.389 5.389 5.389 0 +0.01(+0.12%)
Feb 16, 2017 5.376 5.422 5.339 5.383 450,769 +0.09(+1.63%)
Feb 15, 2017 5.323 5.363 5.217 5.296 1,398,521 -0.02(-0.37%)
Feb 14, 2017 5.522 5.542 5.290 5.316 889,870 -0.25(-4.42%)
Feb 13, 2017 5.608 5.608 5.529 5.562 173,412 -0.05(-0.95%)
Feb 10, 2017 5.621 5.635 5.588 5.615 188,546 +0.00(+0.00%)
Feb 09, 2017 5.588 5.628 5.575 5.615 33,544 +0.05(+0.83%)
Feb 08, 2017 5.668 5.668 5.542 5.568 136,351 -0.11(-1.99%)
Feb 07, 2017 5.668 5.701 5.628 5.681 143,089 +0.01(+0.12%)
Feb 06, 2017 5.675 5.694 5.635 5.675 64,162 +0.00(+0.00%)
Feb 03, 2017 5.641 5.701 5.635 5.675 212,866 +0.06(+1.06%)
Feb 02, 2017 5.555 5.628 5.542 5.615 127,555 +0.06(+1.08%)
Feb 01, 2017 5.548 5.562 5.509 5.555 159,767 +0.03(+0.60%)
Jan 31, 2017 5.555 5.575 5.436 5.522 378,603 -0.05(-0.83%)
Jan 30, 2017 5.522 5.582 5.482 5.568 479,570 +0.02(+0.36%)
Jan 27, 2017 5.602 5.602 5.509 5.548 248,609 -0.02(-0.31%)
Jan 26, 2017 5.500 5.566 5.453 5.566 531,966 +0.08(+1.45%)
Jan 25, 2017 5.513 5.513 5.453 5.486 481,852 +0.02(+0.36%)
Jan 24, 2017 5.467 5.473 5.414 5.467 151,185 +0.01(+0.12%)
Jan 23, 2017 5.434 5.460 5.367 5.460 255,444 +0.05(+0.98%)
Jan 20, 2017 5.420 5.420 5.321 5.407 152,460 +0.00(+0.00%)
Jan 19, 2017 5.453 5.453 5.381 5.407 64,896 +0.00(+0.00%)
Jan 18, 2017 5.513 5.513 5.387 5.407 97,939 -0.07(-1.33%)
Jan 17, 2017 5.414 5.492 5.414 5.480 134,061 +0.04(+0.73%)
Jan 13, 2017 5.440 5.440 5.440 0 -0.07(-1.20%)
Jan 12, 2017 5.361 5.533 5.361 5.506 82,245 +0.14(+2.59%)
Jan 11, 2017 5.394 5.414 5.315 5.367 258,686 -0.03(-0.61%)
Jan 10, 2017 5.467 5.493 5.381 5.400 208,124 -0.03(-0.61%)
Jan 09, 2017 5.500 5.513 5.354 5.434 52,902 -0.06(-1.08%)
Jan 06, 2017 5.579 5.579 5.474 5.493 53,611 -0.07(-1.31%)
Jan 05, 2017 5.493 5.586 5.493 5.566 227,803 +0.08(+1.45%)
Jan 04, 2017 5.394 5.513 5.387 5.486 320,311 +0.09(+1.72%)
Jan 03, 2017 5.301 5.420 5.301 5.394 87,333 +0.15(+2.77%)
Dec 30, 2016 5.248 5.248 5.248 0 -0.09(-1.73%)
Dec 29, 2016 5.288 5.354 5.288 5.341 73,118 +0.06(+1.13%)
Dec 28, 2016 5.262 5.288 5.189 5.281 129,418 +0.04(+0.79%)
Dec 27, 2016 5.135 5.266 5.135 5.240 80,236 +0.07(+1.27%)
Dec 23, 2016 5.174 5.174 5.174 0 +0.01(+0.26%)
Dec 22, 2016 5.121 5.220 5.108 5.161 165,999 +0.03(+0.51%)
Dec 21, 2016 5.293 5.345 5.095 5.135 222,186 -0.15(-2.86%)
Dec 20, 2016 5.233 5.339 5.233 5.286 88,761 +0.06(+1.13%)
Dec 19, 2016 5.279 5.293 5.220 5.227 111,027 -0.06(-1.12%)
Dec 16, 2016 5.306 5.365 5.260 5.286 74,732 -0.01(-0.25%)
Dec 15, 2016 5.279 5.312 5.233 5.299 337,845 +0.01(+0.25%)
Dec 14, 2016 5.345 5.398 5.273 5.286 157,915 -0.08(-1.47%)
Dec 13, 2016 5.312 5.391 5.253 5.365 81,607 +0.07(+1.24%)
Dec 12, 2016 5.299 5.332 5.273 5.299 111,639 +0.01(+0.12%)
Dec 09, 2016 5.319 5.378 5.240 5.293 181,039 -0.05(-0.99%)
Dec 08, 2016 5.325 5.411 5.286 5.345 83,813 +0.03(+0.50%)
Dec 07, 2016 5.358 5.404 5.293 5.319 424,523 -0.02(-0.37%)
Dec 06, 2016 5.279 5.418 5.279 5.339 469,764 +0.03(+0.62%)
Dec 05, 2016 5.121 5.325 5.093 5.306 254,128 +0.20(+4.00%)
Dec 02, 2016 5.062 5.115 4.944 5.102 165,564 +0.04(+0.78%)
Dec 01, 2016 5.010 5.075 4.944 5.062 136,481 +0.07(+1.45%)
Nov 30, 2016 4.858 5.082 4.858 4.990 504,766 +0.18(+3.69%)
Nov 29, 2016 4.845 4.877 4.753 4.812 365,831 +0.02(+0.41%)
Nov 28, 2016 4.759 4.852 4.759 4.792 154,798 +0.01(+0.17%)
Nov 25, 2016 4.850 4.850 4.784 4.784 99,306 -0.04(-0.82%)
Nov 23, 2016 4.824 4.824 4.824 0 +0.05(+0.96%)
Nov 22, 2016 4.837 4.876 4.765 4.778 378,947 -0.05(-1.09%)
Nov 21, 2016 4.863 4.915 4.824 4.830 249,703 +0.03(+0.68%)
Nov 18, 2016 4.824 4.883 4.797 4.797 149,147 -0.03(-0.54%)
Nov 17, 2016 4.856 4.915 4.804 4.824 80,718 -0.03(-0.54%)
Nov 16, 2016 4.856 4.902 4.824 4.850 80,636 -0.03(-0.54%)
Nov 15, 2016 4.837 4.955 4.837 4.876 125,974 +0.05(+1.09%)
Nov 14, 2016 4.876 4.915 4.778 4.824 74,527 -0.01(-0.27%)
Nov 11, 2016 5.007 5.007 4.784 4.837 169,040 -0.18(-3.66%)
Nov 10, 2016 5.302 5.302 5.007 5.020 190,200 -0.30(-5.67%)
Nov 09, 2016 5.309 5.374 5.282 5.322 71,342 -0.06(-1.10%)
Nov 08, 2016 5.322 5.433 5.322 5.381 159,116 +0.03(+0.61%)
Nov 07, 2016 5.276 5.348 5.191 5.348 112,667 +0.14(+2.77%)
Nov 04, 2016 5.250 5.250 5.191 5.204 143,599 -0.07(-1.37%)
Nov 03, 2016 5.309 5.328 5.204 5.276 84,988 -0.01(-0.12%)
Nov 02, 2016 5.309 5.309 5.250 5.282 119,552 +0.00(+0.00%)
Nov 01, 2016 5.413 5.413 5.282 5.282 127,799 -0.09(-1.59%)
Oct 31, 2016 5.381 5.453 5.335 5.368 168,077 -0.01(-0.12%)
Oct 28, 2016 5.374 5.433 5.355 5.374 48,934 +0.02(+0.37%)
Oct 27, 2016 5.413 5.433 5.341 5.355 386,696 -0.01(-0.22%)
Oct 26, 2016 5.458 5.458 5.340 5.366 420,474 -0.10(-1.79%)
Oct 25, 2016 5.536 5.536 5.464 5.464 173,228 -0.05(-0.95%)
Oct 24, 2016 5.549 5.573 5.510 5.517 150,659 +0.00(+0.00%)
Oct 21, 2016 5.536 5.543 5.484 5.517 161,138 -0.04(-0.71%)
Oct 20, 2016 5.582 5.582 5.536 5.556 66,949 -0.02(-0.35%)
Oct 19, 2016 5.601 5.673 5.575 5.575 125,094 +0.00(+0.00%)
Oct 18, 2016 5.471 5.595 5.438 5.575 249,822 +0.18(+3.26%)
Oct 17, 2016 5.353 5.406 5.327 5.399 409,467 -0.03(-0.48%)
Oct 14, 2016 5.445 5.451 5.399 5.425 141,185 +0.02(+0.36%)
Oct 13, 2016 5.419 5.425 5.373 5.406 166,398 -0.08(-1.43%)
Oct 12, 2016 5.510 5.510 5.425 5.484 120,934 -0.03(-0.59%)
Oct 11, 2016 5.510 5.601 5.451 5.517 275,596 -0.08(-1.36%)
Oct 10, 2016 5.528 5.632 5.516 5.593 333,905 +0.14(+2.63%)
Oct 07, 2016 5.495 5.497 5.417 5.450 126,773 -0.05(-0.83%)
Oct 06, 2016 5.482 5.521 5.456 5.495 148,538 +0.01(+0.24%)
Oct 05, 2016 5.469 5.489 5.398 5.482 126,935 +0.08(+1.57%)
Oct 04, 2016 5.495 5.495 5.352 5.398 196,439 -0.07(-1.31%)
Oct 03, 2016 5.703 5.703 5.437 5.469 306,587 -0.27(-4.76%)
Sep 30, 2016 5.671 5.775 5.619 5.742 701,294 +0.13(+2.32%)
Sep 29, 2016 5.690 5.710 5.593 5.612 404,853 -0.05(-0.92%)
Sep 28, 2016 5.508 5.677 5.476 5.664 436,153 +0.21(+3.94%)
Sep 27, 2016 5.456 5.495 5.398 5.450 306,636 -0.01(-0.12%)
Sep 26, 2016 5.443 5.495 5.443 5.456 375,623 +0.01(+0.12%)
Sep 23, 2016 5.541 5.541 5.437 5.450 124,265 -0.11(-1.99%)
Sep 22, 2016 5.398 5.593 5.398 5.560 362,097 +0.22(+4.14%)
Sep 21, 2016 5.378 5.411 5.320 5.339 296,553 -0.01(-0.12%)
Sep 20, 2016 5.430 5.430 5.280 5.346 199,642 -0.04(-0.72%)
Sep 19, 2016 5.352 5.495 5.352 5.385 234,070 +0.07(+1.22%)
Sep 16, 2016 5.430 5.430 5.293 5.320 166,355 -0.14(-2.62%)
Sep 15, 2016 5.508 5.508 5.443 5.463 197,425 -0.02(-0.36%)
Sep 14, 2016 5.469 5.515 5.398 5.482 96,937 +0.05(+0.84%)
Sep 13, 2016 5.528 5.528 5.411 5.437 84,051 -0.12(-2.11%)
Sep 12, 2016 5.599 5.599 5.528 5.554 112,110 -0.06(-1.04%)
Sep 09, 2016 5.775 5.794 5.606 5.612 125,288 -0.18(-3.03%)
Sep 08, 2016 5.794 5.879 5.788 5.788 116,924 -0.03(-0.45%)
Sep 07, 2016 5.794 5.833 5.779 5.814 304,077 +0.07(+1.13%)
Sep 06, 2016 5.651 5.755 5.606 5.749 178,727 +0.17(+3.03%)
Sep 02, 2016 5.521 5.580 5.580 5.580 471,930 +0.09(+1.66%)
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.