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 )

2.370 -0.080 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2018 6.141 6.141 5.953 5.967 101,087 -0.17(-2.83%)
Feb 27, 2018 6.183 6.211 6.106 6.141 72,675 -0.05(-0.85%)
Feb 26, 2018 6.235 6.235 6.076 6.194 99,438 -0.01(-0.22%)
Feb 23, 2018 6.194 6.242 6.187 6.208 96,387 +0.00(+0.00%)
Feb 22, 2018 6.249 6.208 6.208 113,491 -0.01(-0.11%)
Feb 21, 2018 6.145 6.249 6.145 6.215 143,459 +0.08(+1.24%)
Feb 20, 2018 6.138 6.187 6.138 6.138 27,377 -0.03(-0.56%)
Feb 16, 2018 6.173 6.173 6.173 0 -0.05(-0.78%)
Feb 15, 2018 6.291 6.298 6.208 6.222 85,810 -0.06(-0.88%)
Feb 14, 2018 6.180 6.339 6.083 6.277 986,374 +0.08(+1.23%)
Feb 13, 2018 6.069 6.208 5.965 6.201 624,703 +0.13(+2.17%)
Feb 12, 2018 5.958 6.097 5.958 6.069 48,076 +0.17(+2.82%)
Feb 09, 2018 5.986 5.986 5.841 5.903 102,889 -0.08(-1.39%)
Feb 08, 2018 6.166 6.166 5.972 5.986 109,695 -0.17(-2.70%)
Feb 07, 2018 6.180 6.180 6.118 6.152 158,505 -0.02(-0.34%)
Feb 06, 2018 5.813 6.215 5.813 6.173 125,009 +0.10(+1.60%)
Feb 05, 2018 6.180 6.194 6.076 6.076 151,590 -0.10(-1.68%)
Feb 02, 2018 6.402 6.402 6.159 6.180 72,655 -0.21(-3.36%)
Feb 01, 2018 6.284 6.395 6.284 6.395 150,125 +0.09(+1.43%)
Jan 31, 2018 6.319 6.353 6.256 6.305 169,633 -0.01(-0.22%)
Jan 30, 2018 6.339 6.471 6.284 6.319 123,776 -0.04(-0.61%)
Jan 29, 2018 6.488 6.488 6.323 6.357 160,333 -0.12(-1.92%)
Jan 26, 2018 6.530 6.530 6.461 6.481 104,577 -0.03(-0.53%)
Jan 25, 2018 6.530 6.564 6.495 6.516 295,243 -0.01(-0.11%)
Jan 24, 2018 6.316 6.557 6.316 6.523 235,563 +0.24(+3.85%)
Jan 23, 2018 6.240 6.281 6.240 6.281 83,003 +0.03(+0.44%)
Jan 22, 2018 6.281 6.281 6.209 6.254 42,308 +0.00(+0.00%)
Jan 19, 2018 6.233 6.260 6.143 6.254 112,490 +0.02(+0.33%)
Jan 18, 2018 6.157 6.274 6.140 6.233 105,243 +0.08(+1.23%)
Jan 17, 2018 6.129 6.205 6.122 6.157 152,666 +0.03(+0.45%)
Jan 16, 2018 6.143 6.178 6.081 6.129 141,432 -0.03(-0.56%)
Jan 12, 2018 6.164 6.164 6.164 0 +0.02(+0.34%)
Jan 11, 2018 6.102 6.143 6.074 6.143 103,473 +0.06(+0.91%)
Jan 10, 2018 6.185 6.019 6.088 194,764 +0.00(+0.00%)
Jan 09, 2018 6.012 6.115 5.867 6.088 156,363 -0.02(-0.34%)
Jan 08, 2018 6.191 6.191 6.067 6.109 36,707 -0.08(-1.23%)
Jan 05, 2018 6.150 6.247 6.129 6.185 163,794 +0.00(+0.00%)
Jan 04, 2018 6.102 6.212 6.081 6.185 47,461 +0.10(+1.70%)
Jan 03, 2018 5.991 6.081 5.991 6.081 45,675 +0.10(+1.73%)
Jan 02, 2018 5.908 6.033 5.908 5.977 85,902 +0.11(+1.88%)
Dec 29, 2017 5.867 5.867 5.867 0 -0.03(-0.58%)
Dec 28, 2017 6.040 6.098 5.902 5.902 85,293 -0.11(-1.80%)
Dec 27, 2017 6.037 6.037 5.934 6.009 81,000 -0.01(-0.23%)
Dec 26, 2017 5.996 6.030 5.989 6.023 43,726 +0.05(+0.81%)
Dec 22, 2017 5.948 5.996 5.886 5.975 161,817 +0.05(+0.81%)
Dec 21, 2017 5.913 5.989 5.913 5.927 55,451 +0.00(+0.00%)
Dec 20, 2017 5.879 5.968 5.844 5.927 379,378 +0.06(+0.94%)
Dec 19, 2017 5.858 5.934 5.838 5.872 138,242 +0.03(+0.47%)
Dec 18, 2017 5.817 5.914 5.810 5.844 130,690 +0.03(+0.47%)
Dec 15, 2017 5.810 5.824 5.748 5.817 325,360 +0.01(+0.24%)
Dec 14, 2017 5.748 5.838 5.748 5.803 87,055 +0.05(+0.84%)
Dec 13, 2017 5.721 5.817 5.721 5.755 354,103 +0.04(+0.72%)
Dec 12, 2017 5.721 5.734 5.617 5.714 259,898 +0.01(+0.12%)
Dec 11, 2017 5.728 5.755 5.679 5.707 434,513 -0.03(-0.48%)
Dec 08, 2017 5.748 5.810 5.693 5.734 48,518 +0.01(+0.12%)
Dec 07, 2017 5.624 5.783 5.624 5.728 149,702 +0.10(+1.83%)
Dec 06, 2017 5.631 5.693 5.624 5.624 166,601 -0.03(-0.61%)
Dec 05, 2017 5.666 5.707 5.645 5.659 116,042 -0.03(-0.48%)
Dec 04, 2017 5.645 5.728 5.645 5.686 147,000 +0.02(+0.36%)
Dec 01, 2017 5.604 5.721 5.590 5.666 405,914 +0.06(+1.10%)
Nov 30, 2017 5.638 5.673 5.604 5.604 365,351 -0.03(-0.49%)
Nov 29, 2017 5.762 5.762 5.593 5.631 434,376 -0.12(-2.15%)
Nov 28, 2017 5.803 5.831 5.686 5.755 191,671 -0.03(-0.48%)
Nov 27, 2017 5.906 5.934 5.762 5.783 172,482 -0.12(-2.10%)
Nov 24, 2017 5.886 5.913 5.865 5.906 54,664 +0.01(+0.23%)
Nov 22, 2017 5.824 5.913 5.810 5.893 76,518 +0.04(+0.70%)
Nov 21, 2017 5.824 5.879 5.817 5.851 63,152 +0.02(+0.35%)
Nov 20, 2017 5.858 5.893 5.803 5.831 106,100 -0.07(-1.17%)
Nov 17, 2017 5.810 5.906 5.810 5.899 117,117 +0.09(+1.54%)
Nov 16, 2017 5.776 5.865 5.762 5.810 169,518 +0.03(+0.60%)
Nov 15, 2017 5.693 5.817 5.686 5.776 326,990 +0.05(+0.96%)
Nov 14, 2017 5.631 5.755 5.597 5.721 186,326 +0.07(+1.22%)
Nov 13, 2017 5.707 5.707 5.583 5.652 98,245 -0.08(-1.32%)
Nov 10, 2017 5.762 5.824 5.714 5.728 226,894 -0.03(-0.60%)
Nov 09, 2017 5.721 5.824 5.721 5.762 326,087 -0.01(-0.12%)
Nov 08, 2017 5.714 5.824 5.714 5.769 184,613 +0.05(+0.84%)
Nov 07, 2017 5.638 5.817 5.583 5.721 1,138,101 +0.06(+0.97%)
Nov 06, 2017 5.817 5.817 5.631 5.666 133,665 -0.14(-2.37%)
Nov 03, 2017 5.789 5.838 5.707 5.803 76,951 +0.01(+0.24%)
Nov 02, 2017 5.824 5.824 5.679 5.789 182,715 -0.01(-0.12%)
Nov 01, 2017 5.728 5.810 5.700 5.796 728,746 +0.08(+1.32%)
Oct 31, 2017 5.748 5.776 5.679 5.721 795,353 -0.03(-0.60%)
Oct 30, 2017 5.886 5.906 5.748 5.755 215,658 -0.13(-2.20%)
Oct 27, 2017 6.001 6.001 5.871 5.884 608,069 -0.12(-1.94%)
Oct 26, 2017 6.028 6.033 5.994 6.001 283,925 -0.02(-0.34%)
Oct 25, 2017 6.021 6.062 5.966 6.021 152,453 -0.02(-0.34%)
Oct 24, 2017 6.097 6.097 6.021 6.042 191,600 -0.03(-0.45%)
Oct 23, 2017 6.151 6.186 6.035 6.069 210,093 -0.10(-1.56%)
Oct 20, 2017 6.145 6.199 6.117 6.165 100,248 +0.00(+0.00%)
Oct 19, 2017 6.172 6.254 6.165 6.165 276,845 -0.05(-0.88%)
Oct 18, 2017 6.138 6.234 6.138 6.220 89,837 +0.06(+1.00%)
Oct 17, 2017 6.124 6.186 6.097 6.158 341,476 +0.02(+0.33%)
Oct 16, 2017 6.186 6.186 6.097 6.138 124,069 -0.04(-0.67%)
Oct 13, 2017 6.151 6.227 6.151 6.179 74,038 +0.03(+0.56%)
Oct 12, 2017 6.124 6.179 6.117 6.145 88,261 +0.01(+0.11%)
Oct 11, 2017 6.145 6.199 6.117 6.138 193,352 -0.02(-0.33%)
Oct 10, 2017 6.151 6.203 6.145 6.158 86,688 +0.05(+0.78%)
Oct 09, 2017 6.199 6.199 6.097 6.110 72,866 -0.08(-1.22%)
Oct 06, 2017 6.165 6.186 6.090 6.186 80,249 -0.01(-0.11%)
Oct 05, 2017 6.124 6.213 6.124 6.193 106,995 +0.06(+1.01%)
Oct 04, 2017 6.090 6.172 6.051 6.131 248,726 +0.04(+0.67%)
Oct 03, 2017 6.097 6.145 6.076 6.090 145,476 -0.04(-0.67%)
Oct 02, 2017 6.117 6.165 6.083 6.131 72,712 -0.01(-0.22%)
Sep 29, 2017 6.131 6.165 6.076 6.145 196,939 +0.02(+0.34%)
Sep 28, 2017 6.097 6.158 6.083 6.124 157,274 +0.05(+0.83%)
Sep 27, 2017 6.156 6.156 6.067 6.074 143,454 -0.04(-0.67%)
Sep 26, 2017 6.129 6.149 6.060 6.115 249,237 -0.01(-0.22%)
Sep 25, 2017 6.149 6.149 6.108 6.129 99,757 +0.00(+0.00%)
Sep 22, 2017 6.210 6.210 6.122 6.129 334,629 -0.07(-1.10%)
Sep 21, 2017 6.238 6.245 6.163 6.197 41,231 -0.02(-0.33%)
Sep 20, 2017 6.265 6.265 6.197 6.217 125,220 -0.03(-0.55%)
Sep 19, 2017 6.292 6.292 6.169 6.251 105,217 +0.00(+0.00%)
Sep 18, 2017 6.285 6.292 6.224 6.251 125,316 -0.02(-0.33%)
Sep 15, 2017 6.169 6.272 6.169 6.272 35,415 +0.09(+1.43%)
Sep 14, 2017 6.169 6.190 6.140 6.183 343,712 +0.03(+0.44%)
Sep 13, 2017 6.149 6.190 6.142 6.156 334,493 +0.01(+0.22%)
Sep 12, 2017 6.183 6.197 6.142 6.142 222,003 -0.01(-0.11%)
Sep 11, 2017 6.210 6.224 6.135 6.149 119,105 -0.04(-0.66%)
Sep 08, 2017 6.190 6.258 6.176 6.190 308,515 +0.00(+0.00%)
Sep 07, 2017 6.258 6.299 6.183 6.190 122,941 -0.10(-1.52%)
Sep 06, 2017 6.231 6.402 6.231 6.285 203,570 +0.08(+1.21%)
Sep 05, 2017 6.217 6.279 6.122 6.210 216,120 -0.02(-0.33%)
Sep 01, 2017 6.163 6.245 6.115 6.231 200,386 +0.10(+1.56%)
Aug 31, 2017 6.115 6.169 6.040 6.135 119,931 +0.05(+0.90%)
Aug 30, 2017 6.149 6.176 6.081 6.081 107,277 -0.03(-0.45%)
Aug 29, 2017 6.115 6.169 6.088 6.108 88,387 -0.01(-0.18%)
Aug 28, 2017 6.303 6.303 6.065 6.119 194,184 -0.16(-2.49%)
Aug 25, 2017 6.072 6.282 6.065 6.276 182,328 +0.23(+3.82%)
Aug 24, 2017 6.078 6.092 6.007 6.044 205,055 +0.01(+0.23%)
Aug 23, 2017 6.072 6.078 5.990 6.031 230,918 -0.02(-0.34%)
Aug 22, 2017 6.058 6.078 6.010 6.051 143,316 +0.04(+0.68%)
Aug 21, 2017 5.990 6.024 5.956 6.010 71,589 +0.03(+0.45%)
Aug 18, 2017 5.942 6.010 5.915 5.983 50,404 +0.05(+0.80%)
Aug 17, 2017 5.915 6.004 5.902 5.936 99,142 -0.01(-0.11%)
Aug 16, 2017 5.909 5.963 5.874 5.942 167,458 +0.07(+1.16%)
Aug 15, 2017 5.902 5.922 5.827 5.875 114,512 -0.01(-0.12%)
Aug 14, 2017 6.058 6.058 5.868 5.881 415,900 -0.15(-2.48%)
Aug 11, 2017 5.841 6.031 5.555 6.031 52,328 +0.08(+1.37%)
Aug 10, 2017 5.983 5.983 5.949 5.949 72,330 -0.03(-0.57%)
Aug 09, 2017 5.963 5.983 5.915 5.983 67,599 +0.01(+0.11%)
Aug 08, 2017 6.031 6.038 5.970 5.976 90,971 -0.05(-0.79%)
Aug 07, 2017 6.058 6.058 6.024 6.024 22,195 -0.03(-0.45%)
Aug 04, 2017 6.106 6.106 5.997 6.051 117,525 -0.02(-0.34%)
Aug 03, 2017 6.092 6.106 6.058 6.072 96,864 -0.01(-0.22%)
Aug 02, 2017 6.078 6.119 6.038 6.085 393,836 +0.03(+0.45%)
Aug 01, 2017 6.024 6.072 6.004 6.058 41,578 +0.04(+0.68%)
Jul 31, 2017 5.963 6.044 5.929 6.017 71,204 +0.07(+1.26%)
Jul 28, 2017 5.936 6.004 5.929 5.942 41,884 +0.01(+0.23%)
Jul 27, 2017 5.915 5.949 5.895 5.929 47,848 +0.03(+0.50%)
Jul 26, 2017 5.900 5.906 5.832 5.900 83,316 +0.02(+0.35%)
Jul 25, 2017 5.859 5.886 5.832 5.879 53,354 +0.06(+1.05%)
Jul 24, 2017 5.852 5.886 5.805 5.818 32,822 -0.03(-0.58%)
Jul 21, 2017 5.839 5.879 5.801 5.852 155,702 +0.03(+0.58%)
Jul 20, 2017 5.927 5.927 5.757 5.818 76,640 -0.05(-0.92%)
Jul 19, 2017 5.879 5.927 5.845 5.873 183,973 +0.03(+0.58%)
Jul 18, 2017 5.845 5.879 5.825 5.839 52,776 +0.00(+0.00%)
Jul 17, 2017 5.859 5.879 5.825 5.839 124,344 -0.01(-0.12%)
Jul 14, 2017 5.873 5.927 5.832 5.845 108,357 +0.01(+0.12%)
Jul 13, 2017 5.791 5.839 5.771 5.839 116,418 +0.07(+1.29%)
Jul 12, 2017 5.703 5.778 5.703 5.764 201,521 +0.14(+2.41%)
Jul 11, 2017 5.724 5.737 5.622 5.629 289,530 -0.07(-1.31%)
Jul 10, 2017 5.663 5.730 5.588 5.703 189,348 +0.05(+0.96%)
Jul 07, 2017 5.703 5.703 5.575 5.649 91,262 -0.05(-0.95%)
Jul 06, 2017 5.656 5.717 5.602 5.703 173,504 +0.07(+1.32%)
Jul 05, 2017 5.568 5.642 5.541 5.629 281,478 +0.08(+1.47%)
Jul 03, 2017 5.581 5.615 5.459 5.547 93,180 -0.06(-1.09%)
Jun 30, 2017 5.608 5.635 5.575 5.608 241,186 +0.01(+0.24%)
Jun 29, 2017 5.514 5.608 5.473 5.595 394,390 +0.14(+2.63%)
Jun 28, 2017 5.384 5.524 5.364 5.451 164,026 +0.10(+1.89%)
Jun 27, 2017 5.397 5.485 5.343 5.350 93,475 -0.03(-0.50%)
Jun 26, 2017 5.404 5.458 5.337 5.377 95,867 -0.01(-0.13%)
Jun 23, 2017 5.397 5.431 5.303 5.384 265,794 +0.01(+0.25%)
Jun 22, 2017 5.357 5.424 5.343 5.370 345,440 +0.02(+0.38%)
Jun 21, 2017 5.451 5.458 5.323 5.350 361,622 -0.07(-1.37%)
Jun 20, 2017 5.620 5.620 5.404 5.424 194,831 -0.22(-3.83%)
Jun 19, 2017 5.640 5.681 5.512 5.640 84,350 -0.01(-0.12%)
Jun 16, 2017 5.714 5.735 5.532 5.647 236,240 -0.06(-1.06%)
Jun 15, 2017 5.674 5.721 5.654 5.708 69,697 +0.01(+0.12%)
Jun 14, 2017 5.701 5.728 5.681 5.701 91,598 +0.01(+0.12%)
Jun 13, 2017 5.701 5.701 5.660 5.694 62,335 +0.01(+0.12%)
Jun 12, 2017 5.708 5.708 5.667 5.687 94,938 -0.03(-0.47%)
Jun 09, 2017 5.687 5.721 5.654 5.714 91,001 +0.04(+0.71%)
Jun 08, 2017 5.701 5.721 5.593 5.674 159,434 -0.01(-0.24%)
Jun 07, 2017 5.708 5.748 5.647 5.687 148,572 -0.05(-0.94%)
Jun 06, 2017 5.667 5.744 5.667 5.741 96,040 +0.05(+0.83%)
Jun 05, 2017 5.694 5.741 5.674 5.694 110,860 -0.04(-0.71%)
Jun 02, 2017 5.674 5.762 5.674 5.735 127,588 +0.04(+0.71%)
Jun 01, 2017 5.627 5.748 5.627 5.694 78,787 +0.05(+0.96%)
May 31, 2017 5.674 5.687 5.588 5.640 689,422 +0.03(+0.48%)
May 30, 2017 5.687 5.687 5.586 5.613 196,272 -0.03(-0.60%)
May 26, 2017 5.640 5.674 5.603 5.647 123,149 +0.06(+1.13%)
May 25, 2017 5.711 5.725 5.563 5.584 94,246 -0.08(-1.42%)
May 24, 2017 5.664 5.684 5.617 5.664 156,303 +0.02(+0.36%)
May 23, 2017 5.678 5.678 5.604 5.644 243,766 +0.01(+0.24%)
May 22, 2017 5.711 5.711 5.604 5.631 251,557 -0.04(-0.71%)
May 19, 2017 5.530 5.705 5.429 5.671 235,299 +0.20(+3.69%)
May 18, 2017 5.577 5.577 5.456 5.469 110,121 -0.11(-1.93%)
May 17, 2017 5.765 5.765 5.570 5.577 121,392 -0.17(-2.92%)
May 16, 2017 5.765 5.765 5.651 5.745 330,024 +0.01(+0.23%)
May 15, 2017 5.644 5.752 5.616 5.731 100,510 +0.13(+2.40%)
May 12, 2017 5.476 5.597 5.429 5.597 206,899 +0.14(+2.59%)
May 11, 2017 5.395 5.496 5.389 5.456 136,919 +0.07(+1.25%)
May 10, 2017 5.395 5.416 5.328 5.389 266,669 +0.02(+0.38%)
May 09, 2017 5.422 5.422 5.342 5.369 126,811 -0.03(-0.62%)
May 08, 2017 5.429 5.429 5.382 5.402 96,797 -0.01(-0.25%)
May 05, 2017 5.254 5.416 5.254 5.416 141,944 +0.18(+3.47%)
May 04, 2017 5.355 5.355 5.214 5.234 459,187 -0.13(-2.38%)
May 03, 2017 5.335 5.382 5.322 5.362 194,046 +0.01(+0.25%)
May 02, 2017 5.442 5.442 5.342 5.348 385,805 -0.11(-1.97%)
May 01, 2017 5.382 5.463 5.382 5.456 85,579 +0.09(+1.75%)
Apr 28, 2017 5.362 5.369 5.281 5.362 94,857 +0.04(+0.76%)
Apr 27, 2017 5.382 5.395 5.315 5.322 227,429 -0.11(-2.06%)
Apr 26, 2017 5.494 5.494 5.393 5.433 202,516 -0.05(-0.98%)
Apr 25, 2017 5.534 5.534 5.460 5.487 197,148 -0.02(-0.36%)
Apr 24, 2017 5.454 5.520 5.454 5.507 382,318 +0.08(+1.48%)
Apr 21, 2017 5.541 5.541 5.413 5.427 203,822 -0.11(-1.93%)
Apr 20, 2017 5.581 5.581 5.520 5.534 72,561 -0.02(-0.36%)
Apr 19, 2017 5.601 5.607 5.527 5.554 115,781 -0.05(-0.84%)
Apr 18, 2017 5.607 5.614 5.574 5.601 93,898 -0.01(-0.12%)
Apr 17, 2017 5.487 5.614 5.487 5.607 136,796 +0.15(+2.70%)
Apr 13, 2017 5.554 5.554 5.440 5.460 86,943 -0.10(-1.81%)
Apr 12, 2017 5.520 5.623 5.520 5.561 268,270 +0.00(+0.00%)
Apr 11, 2017 5.527 5.574 5.507 5.561 98,830 +0.03(+0.48%)
Apr 10, 2017 5.474 5.547 5.447 5.534 170,795 +0.04(+0.73%)
Apr 07, 2017 5.487 5.541 5.487 5.494 62,642 +0.01(+0.12%)
Apr 06, 2017 5.474 5.507 5.440 5.487 199,930 +0.02(+0.42%)
Apr 05, 2017 5.557 5.557 5.451 5.464 287,760 -0.05(-0.85%)
Apr 04, 2017 5.417 5.524 5.397 5.511 375,779 +0.10(+1.85%)
Apr 03, 2017 5.517 5.517 5.407 5.411 141,736 -0.03(-0.61%)
Mar 31, 2017 5.457 5.457 5.377 5.444 167,241 +0.01(+0.12%)
Mar 30, 2017 5.444 5.457 5.377 5.437 173,433 +0.02(+0.37%)
Mar 29, 2017 5.297 5.424 5.281 5.417 402,234 +0.15(+2.91%)
Mar 28, 2017 5.231 5.311 5.193 5.264 168,567 -0.01(-0.25%)
Mar 27, 2017 5.244 5.324 5.244 5.277 146,149 -0.05(-1.00%)
Mar 24, 2017 5.244 5.351 5.231 5.331 139,555 +0.13(+2.43%)
Mar 23, 2017 5.257 5.351 4.971 5.204 963,578 -0.03(-0.64%)
Mar 22, 2017 5.138 5.257 5.138 5.237 140,508 +0.06(+1.16%)
Mar 21, 2017 5.271 5.291 5.138 5.177 336,984 -0.05(-0.89%)
Mar 20, 2017 5.217 5.291 5.151 5.224 106,154 +0.01(+0.13%)
Mar 17, 2017 5.277 5.297 5.197 5.217 262,114 -0.01(-0.25%)
Mar 16, 2017 5.197 5.257 5.151 5.231 160,375 +0.09(+1.68%)
Mar 15, 2017 5.071 5.157 5.051 5.144 98,009 +0.11(+2.25%)
Mar 14, 2017 5.064 5.098 5.024 5.031 103,943 -0.06(-1.18%)
Mar 13, 2017 5.051 5.111 5.038 5.091 120,110 +0.07(+1.33%)
Mar 10, 2017 5.018 5.038 5.011 5.024 114,615 +0.03(+0.53%)
Mar 09, 2017 5.011 5.044 4.998 4.998 145,782 -0.01(-0.13%)
Mar 08, 2017 5.038 5.051 4.944 5.004 9,583,786 -0.03(-0.66%)
Mar 07, 2017 5.104 5.104 5.004 5.038 74,241 -0.09(-1.69%)
Mar 06, 2017 5.151 5.151 5.051 5.124 208,688 +0.03(+0.52%)
Mar 03, 2017 4.991 5.101 4.991 5.098 104,546 +0.12(+2.41%)
Mar 02, 2017 5.164 5.164 4.951 4.978 638,058 -0.18(-3.49%)
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.