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

Bunge Limited (NY: BG )

103.22 -0.33 (-0.32%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 17, 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, 2008 79.69 82.07 78.93 80.54 4,268,559 +0.77(+0.96%)
Apr 29, 2008 82.67 83.52 79.00 79.77 3,988,137 -4.03(-4.81%)
Apr 28, 2008 86.82 86.82 83.35 83.80 3,238,436 -3.23(-3.71%)
Apr 25, 2008 85.67 87.24 82.76 87.03 3,585,754 +1.92(+2.26%)
Apr 24, 2008 85.42 87.14 78.39 85.11 8,784,990 +1.26(+1.50%)
Apr 23, 2008 84.09 84.71 82.68 83.85 4,258,888 +0.42(+0.51%)
Apr 22, 2008 84.71 84.71 82.47 83.43 3,579,529 -0.58(-0.69%)
Apr 21, 2008 83.20 84.61 81.42 84.01 3,716,034 +1.31(+1.59%)
Apr 18, 2008 82.42 84.28 81.42 82.69 4,376,365 +0.10(+0.12%)
Apr 17, 2008 83.51 84.71 81.04 82.60 4,643,605 -2.36(-2.78%)
Apr 16, 2008 78.78 86.63 78.10 84.95 6,915,925 +8.30(+10.83%)
Apr 15, 2008 77.78 78.90 75.88 76.65 2,666,352 -0.59(-0.77%)
Apr 14, 2008 72.71 77.65 72.71 77.24 3,681,712 +4.27(+5.85%)
Apr 11, 2008 73.41 73.95 72.29 72.97 2,551,079 -1.09(-1.48%)
Apr 10, 2008 72.76 74.10 70.95 74.07 2,687,205 +2.59(+3.62%)
Apr 09, 2008 73.76 74.08 70.78 71.48 4,720,240 -1.31(-1.80%)
Apr 08, 2008 71.65 73.93 71.55 72.79 3,119,563 +0.17(+0.23%)
Apr 07, 2008 68.23 74.10 68.23 72.62 6,766,334 +4.57(+6.72%)
Apr 04, 2008 66.75 68.35 64.95 68.05 5,261,257 +2.67(+4.08%)
Apr 03, 2008 61.43 68.05 61.29 65.38 6,474,335 +3.31(+5.33%)
Apr 02, 2008 62.12 63.22 61.46 62.07 3,703,456 -0.18(-0.29%)
Apr 01, 2008 62.62 63.37 60.95 62.25 5,611,094 +0.92(+1.50%)
Mar 31, 2008 62.83 63.86 59.86 61.33 5,123,641 -1.70(-2.70%)
Mar 28, 2008 66.64 66.64 62.22 63.03 4,208,303 -3.64(-5.46%)
Mar 27, 2008 66.32 67.77 64.48 66.68 4,111,174 -0.49(-0.74%)
Mar 26, 2008 69.13 70.21 66.84 67.17 3,569,772 -1.34(-1.96%)
Mar 25, 2008 69.17 69.89 68.11 68.51 3,860,485 +1.69(+2.52%)
Mar 24, 2008 64.00 66.95 63.85 66.82 3,304,516 +3.32(+5.22%)
Mar 21, 2008 64.05 64.95 60.32 63.51 7,753,150 +0.00(+0.00%)
Mar 20, 2008 64.05 64.95 60.32 63.51 7,753,150 -1.33(-2.05%)
Mar 19, 2008 69.14 71.06 64.47 64.83 7,204,951 -2.58(-3.82%)
Mar 18, 2008 65.38 67.86 63.19 67.41 5,189,139 +3.66(+5.75%)
Mar 17, 2008 64.08 66.06 62.13 63.75 6,813,452 -2.74(-4.12%)
Mar 14, 2008 66.29 67.58 64.72 66.49 5,603,215 +1.54(+2.37%)
Mar 13, 2008 64.40 66.00 61.18 64.95 11,000,771 -2.08(-3.11%)
Mar 12, 2008 69.14 69.70 65.93 67.03 5,802,025 -1.89(-2.75%)
Mar 11, 2008 70.24 71.12 68.34 68.92 4,611,640 +1.15(+1.70%)
Mar 10, 2008 74.72 74.98 67.00 67.77 5,706,134 -7.27(-9.69%)
Mar 07, 2008 75.54 77.93 74.46 75.04 3,479,537 -1.37(-1.79%)
Mar 06, 2008 79.05 79.77 76.09 76.41 2,247,243 -2.35(-2.98%)
Mar 05, 2008 77.82 79.52 76.47 78.76 2,223,576 +1.62(+2.10%)
Mar 04, 2008 78.01 81.16 75.95 77.14 3,916,332 -1.40(-1.78%)
Mar 03, 2008 73.76 78.67 72.25 78.54 7,932,217 +0.29(+0.37%)
Feb 29, 2008 77.97 79.55 76.81 78.25 2,004,063 -0.70(-0.89%)
Feb 28, 2008 77.70 81.18 77.31 78.95 2,400,889 +1.17(+1.51%)
Feb 27, 2008 78.42 78.66 76.92 77.77 3,027,118 -1.12(-1.42%)
Feb 26, 2008 78.67 80.19 78.29 78.90 2,285,293 -0.38(-0.48%)
Feb 25, 2008 77.09 79.49 76.76 79.28 2,536,428 +1.77(+2.29%)
Feb 22, 2008 79.56 79.56 75.74 77.51 2,371,088 -1.28(-1.63%)
Feb 21, 2008 80.58 81.83 77.72 78.79 2,102,026 -0.79(-0.99%)
Feb 20, 2008 78.18 79.93 77.05 79.58 1,478,568 +0.21(+0.27%)
Feb 19, 2008 79.28 80.46 78.23 79.37 2,097,467 +1.24(+1.58%)
Feb 18, 2008 77.34 78.36 75.95 78.13 0 +0.00(+0.00%)
Feb 15, 2008 77.34 78.36 75.95 78.13 2,048,892 +1.24(+1.62%)
Feb 14, 2008 77.19 79.45 76.43 76.89 2,489,738 -0.30(-0.39%)
Feb 13, 2008 79.69 80.48 73.98 77.19 5,458,796 -2.99(-3.72%)
Feb 12, 2008 81.35 83.74 79.58 80.18 2,574,153 -1.19(-1.47%)
Feb 11, 2008 78.02 81.48 77.59 81.37 3,117,658 +4.22(+5.47%)
Feb 08, 2008 78.40 80.11 76.70 77.15 2,394,145 -2.38(-2.99%)
Feb 07, 2008 81.11 82.60 76.37 79.53 6,942,799 -7.71(-8.84%)
Feb 06, 2008 86.82 88.51 85.45 87.24 2,130,770 +1.58(+1.85%)
Feb 05, 2008 85.45 87.54 84.75 85.66 1,796,054 -0.90(-1.04%)
Feb 04, 2008 88.88 88.88 86.27 86.56 1,508,510 -1.82(-2.06%)
Feb 01, 2008 83.49 88.53 83.49 88.38 2,508,258 +5.76(+6.97%)
Jan 31, 2008 84.08 85.12 81.54 82.62 2,488,272 -1.77(-2.10%)
Jan 30, 2008 81.68 86.24 79.82 84.39 2,780,569 +3.13(+3.85%)
Jan 29, 2008 83.81 84.18 81.09 81.26 1,446,931 -1.55(-1.87%)
Jan 28, 2008 79.84 83.32 79.76 82.81 2,007,240 +3.16(+3.97%)
Jan 25, 2008 80.99 83.21 79.21 79.64 2,432,178 +0.47(+0.59%)
Jan 24, 2008 77.67 80.17 76.64 79.18 2,408,797 +4.85(+6.52%)
Jan 23, 2008 74.42 75.46 71.92 74.33 3,708,884 -0.65(-0.87%)
Jan 22, 2008 70.24 76.50 69.32 74.98 3,445,488 -2.05(-2.67%)
Jan 21, 2008 78.01 79.56 74.35 77.03 0 +0.00(+0.00%)
Jan 18, 2008 78.01 79.56 74.35 77.03 3,244,202 -1.17(-1.50%)
Jan 17, 2008 82.63 83.30 77.65 78.20 4,684,975 -5.61(-6.70%)
Jan 16, 2008 88.69 89.30 83.32 83.82 3,810,515 -5.99(-6.67%)
Jan 15, 2008 94.21 95.30 89.36 89.80 2,269,010 -4.09(-4.35%)
Jan 14, 2008 92.73 94.78 92.48 93.89 2,317,215 +2.58(+2.82%)
Jan 11, 2008 88.49 92.13 88.49 91.31 1,465,605 +1.59(+1.77%)
Jan 10, 2008 90.98 90.98 88.37 89.73 1,148,106 -1.05(-1.16%)
Jan 09, 2008 89.87 92.84 88.07 90.78 4,063,641 +0.97(+1.08%)
Jan 08, 2008 89.05 92.93 89.05 89.81 2,707,122 +0.92(+1.03%)
Jan 07, 2008 87.16 89.61 85.42 88.89 2,917,853 +3.47(+4.07%)
Jan 04, 2008 86.40 87.18 85.00 85.42 1,698,388 -2.28(-2.60%)
Jan 03, 2008 87.88 88.56 84.87 87.70 3,433,098 +1.50(+1.74%)
Jan 02, 2008 82.99 86.82 81.35 86.20 2,864,506 +4.02(+4.89%)
Jan 01, 2008 83.34 83.83 82.02 82.18 0 +0.00(+0.00%)
Dec 31, 2007 83.34 83.83 82.02 82.18 912,257 -1.85(-2.20%)
Dec 28, 2007 83.82 84.64 83.12 84.03 1,025,287 +1.22(+1.47%)
Dec 27, 2007 84.10 84.69 82.41 82.81 1,261,720 -1.29(-1.54%)
Dec 26, 2007 84.37 84.37 82.40 84.10 1,055,133 +0.71(+0.85%)
Dec 24, 2007 84.78 84.78 83.12 83.39 604,477 -0.42(-0.51%)
Dec 21, 2007 85.36 85.39 83.72 83.82 1,649,933 -0.54(-0.64%)
Dec 20, 2007 83.75 85.23 82.49 84.36 1,849,727 +1.76(+2.14%)
Dec 19, 2007 83.00 83.01 81.85 82.60 1,221,778 -0.01(-0.02%)
Dec 18, 2007 83.74 84.87 81.19 82.61 1,990,370 -1.17(-1.40%)
Dec 17, 2007 80.76 84.86 80.76 83.78 2,176,916 +2.18(+2.67%)
Dec 14, 2007 82.39 82.39 80.91 81.60 1,514,457 -0.83(-1.01%)
Dec 13, 2007 82.83 84.01 81.52 82.43 1,270,578 -0.73(-0.87%)
Dec 12, 2007 86.79 86.79 82.81 83.16 2,176,864 -1.11(-1.32%)
Dec 11, 2007 88.62 88.62 84.27 84.27 1,883,721 -3.43(-3.91%)
Dec 10, 2007 88.15 88.34 85.65 87.70 1,301,539 +0.28(+0.31%)
Dec 07, 2007 87.21 88.53 86.01 87.42 1,437,331 +0.58(+0.67%)
Dec 06, 2007 85.02 87.25 83.53 86.84 1,314,896 +1.93(+2.27%)
Dec 05, 2007 85.67 85.92 83.62 84.92 1,464,145 -0.15(-0.17%)
Dec 04, 2007 84.37 86.46 83.38 85.07 2,840,423 +1.12(+1.33%)
Dec 03, 2007 79.42 84.64 78.99 83.95 2,792,877 +4.65(+5.86%)
Nov 30, 2007 81.01 81.18 77.80 79.31 1,727,878 -0.78(-0.98%)
Nov 29, 2007 82.67 82.67 78.42 80.09 2,217,190 -2.01(-2.45%)
Nov 28, 2007 78.16 82.50 77.18 82.10 2,668,212 +4.96(+6.43%)
Nov 27, 2007 76.71 77.14 75.02 77.14 1,333,440 +1.04(+1.36%)
Nov 26, 2007 74.50 77.36 74.48 76.10 1,349,052 +1.26(+1.68%)
Nov 23, 2007 77.57 78.15 74.37 74.84 690,886 -1.86(-2.42%)
Nov 21, 2007 75.91 77.65 75.26 76.70 935,914 -0.23(-0.29%)
Nov 20, 2007 76.24 77.26 75.18 76.93 1,712,537 +1.04(+1.37%)
Nov 19, 2007 76.81 76.97 74.12 75.89 2,276,267 -1.78(-2.29%)
Nov 16, 2007 76.24 77.76 75.10 77.67 1,190,043 +2.17(+2.88%)
Nov 15, 2007 75.57 76.23 74.16 75.49 1,156,046 -0.75(-0.98%)
Nov 14, 2007 78.46 79.05 76.06 76.24 1,558,691 -1.43(-1.85%)
Nov 13, 2007 74.83 78.05 74.00 77.67 2,255,533 +4.86(+6.67%)
Nov 12, 2007 77.08 78.36 72.18 72.82 2,039,550 -4.74(-6.11%)
Nov 09, 2007 77.51 79.02 75.96 77.55 2,040,751 -0.14(-0.18%)
Nov 08, 2007 74.96 77.92 74.83 77.70 2,580,768 +2.41(+3.20%)
Nov 07, 2007 75.87 77.00 74.62 75.29 2,337,660 -0.93(-1.22%)
Nov 06, 2007 72.82 76.22 72.82 76.22 2,995,024 +3.49(+4.80%)
Nov 05, 2007 73.03 73.44 72.08 72.73 2,063,387 -0.45(-0.62%)
Nov 02, 2007 72.89 73.41 71.05 73.18 5,295,061 +0.39(+0.53%)
Nov 01, 2007 78.58 78.58 72.15 72.79 5,900,636 -8.53(-10.49%)
Oct 31, 2007 80.54 81.35 79.42 81.32 1,247,342 +0.78(+0.96%)
Oct 30, 2007 81.29 84.01 79.73 80.54 1,102,925 -0.75(-0.92%)
Oct 29, 2007 81.62 81.78 80.65 81.29 1,258,887 +0.18(+0.22%)
Oct 26, 2007 81.44 82.17 80.44 81.11 1,780,319 -1.31(-1.58%)
Oct 25, 2007 85.14 86.12 79.09 82.42 5,873,580 +3.32(+4.19%)
Oct 24, 2007 77.06 79.20 76.18 79.10 1,719,974 +2.03(+2.64%)
Oct 23, 2007 74.54 77.27 74.27 77.07 1,266,961 +3.20(+4.33%)
Oct 22, 2007 74.77 74.77 72.27 73.87 1,452,388 -0.97(-1.29%)
Oct 19, 2007 75.93 76.07 74.62 74.84 943,705 -0.96(-1.27%)
Oct 18, 2007 75.12 76.52 73.94 75.80 1,158,737 +0.55(+0.73%)
Oct 17, 2007 76.45 77.32 74.22 75.25 1,441,197 -0.78(-1.03%)
Oct 16, 2007 72.68 76.48 72.42 76.03 1,703,117 +2.96(+4.06%)
Oct 15, 2007 73.35 73.35 72.42 73.06 806,866 -0.23(-0.31%)
Oct 12, 2007 73.81 75.18 73.16 73.29 968,069 -0.18(-0.25%)
Oct 11, 2007 76.24 76.41 72.74 73.47 1,651,271 -2.18(-2.88%)
Oct 10, 2007 73.77 77.07 73.53 75.66 1,435,814 +1.22(+1.64%)
Oct 09, 2007 73.42 75.22 72.32 74.43 1,458,762 +1.50(+2.06%)
Oct 08, 2007 72.25 73.24 72.15 72.93 1,159,304 +0.79(+1.10%)
Oct 05, 2007 73.06 73.85 71.90 72.14 1,109,299 -0.18(-0.24%)
Oct 04, 2007 72.57 73.10 71.77 72.32 2,052,580 -0.25(-0.35%)
Oct 03, 2007 74.19 74.71 72.41 72.57 1,974,528 -1.62(-2.19%)
Oct 02, 2007 77.00 77.95 72.68 74.19 2,925,599 -2.29(-3.00%)
Oct 01, 2007 76.24 76.90 75.36 76.49 1,446,297 +0.64(+0.84%)
Sep 28, 2007 73.95 76.07 73.95 75.85 2,368,470 +1.46(+1.96%)
Sep 27, 2007 72.90 74.54 72.90 74.39 1,409,325 +1.63(+2.24%)
Sep 26, 2007 73.42 74.70 72.04 72.76 1,361,214 -0.01(-0.01%)
Sep 25, 2007 71.22 72.94 70.76 72.77 1,126,015 +1.05(+1.47%)
Sep 24, 2007 72.92 73.52 71.02 71.72 1,557,921 -0.66(-0.91%)
Sep 21, 2007 70.59 73.88 70.26 72.37 2,615,658 +2.36(+3.37%)
Sep 20, 2007 70.59 70.91 69.54 70.02 1,094,709 -0.64(-0.90%)
Sep 19, 2007 70.42 71.37 70.45 70.65 1,442,755 +0.23(+0.33%)
Sep 18, 2007 68.77 70.95 67.76 70.42 2,184,744 +2.22(+3.26%)
Sep 17, 2007 68.51 68.96 67.57 68.19 518,457 -0.32(-0.46%)
Sep 14, 2007 68.62 68.66 67.46 68.51 684,760 -0.11(-0.16%)
Sep 13, 2007 69.19 69.49 68.24 68.62 1,280,560 -0.56(-0.82%)
Sep 12, 2007 68.45 69.29 67.57 69.19 1,354,646 +0.74(+1.08%)
Sep 11, 2007 67.11 69.82 67.11 68.45 2,433,348 +1.33(+1.99%)
Sep 10, 2007 64.83 68.26 64.50 67.11 2,064,479 +2.35(+3.63%)
Sep 07, 2007 65.56 65.62 64.16 64.76 1,110,716 -0.80(-1.23%)
Sep 06, 2007 65.28 66.36 65.21 65.57 1,013,824 +0.29(+0.44%)
Sep 05, 2007 65.29 65.77 64.88 65.28 1,005,183 -0.79(-1.20%)
Sep 04, 2007 64.88 66.45 64.88 66.07 1,933,873 +1.52(+2.35%)
Aug 31, 2007 64.48 64.77 64.03 64.55 1,346,430 +1.10(+1.74%)
Aug 30, 2007 61.06 63.96 61.04 63.45 1,078,419 +1.81(+2.93%)
Aug 29, 2007 61.08 61.71 60.93 61.64 474,969 +0.56(+0.92%)
Aug 28, 2007 62.37 62.33 60.70 61.08 876,985 -1.29(-2.07%)
Aug 27, 2007 61.66 62.99 61.30 62.37 663,795 +0.01(+0.01%)
Aug 24, 2007 61.24 62.44 60.94 62.36 882,793 +1.18(+1.93%)
Aug 23, 2007 61.84 62.05 60.91 61.18 1,012,266 -0.71(-1.15%)
Aug 22, 2007 61.78 62.03 61.27 61.90 1,223,898 +1.02(+1.67%)
Aug 21, 2007 59.44 61.28 59.31 60.88 1,724,365 +1.44(+2.42%)
Aug 20, 2007 56.99 60.73 56.99 59.44 883,445 +0.76(+1.29%)
Aug 17, 2007 58.52 59.81 58.09 58.68 1,663,734 +1.50(+2.63%)
Aug 16, 2007 59.86 59.74 56.99 57.18 2,441,706 -2.68(-4.48%)
Aug 15, 2007 59.83 61.65 59.69 59.86 1,572,369 -0.30(-0.50%)
Aug 14, 2007 61.27 62.48 60.17 60.17 1,147,971 -1.10(-1.80%)
Aug 13, 2007 62.84 63.31 61.09 61.27 1,313,849 -0.77(-1.24%)
Aug 10, 2007 63.41 63.41 61.27 62.04 2,248,630 -1.40(-2.21%)
Aug 09, 2007 64.57 64.59 61.42 63.44 2,876,020 -1.12(-1.74%)
Aug 08, 2007 65.91 66.03 64.29 64.57 1,936,564 -0.34(-0.52%)
Aug 07, 2007 65.46 66.17 64.81 64.90 2,250,188 -0.55(-0.84%)
Aug 06, 2007 65.07 65.59 64.21 65.45 2,170,706 +0.18(+0.28%)
Aug 03, 2007 65.77 66.52 65.21 65.27 1,755,458 -1.25(-1.88%)
Aug 02, 2007 63.99 67.15 63.82 66.52 2,684,786 +2.66(+4.17%)
Aug 01, 2007 63.97 65.02 63.22 63.86 2,667,675 -0.11(-0.17%)
Jul 31, 2007 63.70 66.10 63.73 63.97 2,518,058 +0.26(+0.41%)
Jul 30, 2007 62.35 64.42 62.33 63.70 2,608,150 +1.36(+2.17%)
Jul 27, 2007 62.76 63.86 61.31 62.35 3,268,829 -0.47(-0.75%)
Jul 26, 2007 61.81 66.80 60.96 62.82 8,698,463 +2.76(+4.60%)
Jul 25, 2007 60.60 60.96 59.80 60.06 1,827,490 -0.65(-1.07%)
Jul 24, 2007 60.27 61.15 60.06 60.71 1,414,977 -0.11(-0.17%)
Jul 23, 2007 60.85 61.02 59.75 60.82 1,230,273 +0.29(+0.48%)
Jul 20, 2007 61.16 61.35 59.97 60.53 1,639,231 -0.64(-1.04%)
Jul 19, 2007 59.39 61.28 59.39 61.16 1,342,463 +1.73(+2.91%)
Jul 18, 2007 59.61 59.90 58.64 59.43 1,177,719 -0.12(-0.20%)
Jul 17, 2007 59.93 61.01 59.51 59.55 1,345,580 -0.42(-0.71%)
Jul 16, 2007 59.83 60.11 59.40 59.98 1,074,027 +0.18(+0.31%)
Jul 13, 2007 59.65 59.99 59.07 59.79 1,495,451 +0.14(+0.24%)
Jul 12, 2007 59.37 59.86 59.29 59.65 1,011,557 +0.28(+0.48%)
Jul 11, 2007 59.04 59.93 58.95 59.37 1,258,745 +0.07(+0.12%)
Jul 10, 2007 60.87 60.97 59.19 59.30 2,009,984 -1.70(-2.79%)
Jul 09, 2007 61.54 62.17 60.60 61.00 1,431,989 -0.54(-0.87%)
Jul 06, 2007 60.60 62.32 60.44 61.54 1,761,627 +1.60(+2.66%)
Jul 05, 2007 61.63 61.92 59.65 59.94 1,526,757 -1.69(-2.74%)
Jul 03, 2007 61.06 61.65 60.36 61.63 729,806 +0.53(+0.87%)
Jul 02, 2007 59.65 61.16 59.65 61.10 2,170,437 +1.45(+2.43%)
Jun 29, 2007 58.14 59.83 57.76 59.65 2,237,864 +1.69(+2.91%)
Jun 28, 2007 56.83 58.24 56.69 57.96 1,643,763 +1.41(+2.50%)
Jun 27, 2007 55.99 56.65 55.49 56.55 1,357,479 -0.22(-0.39%)
Jun 26, 2007 56.19 57.39 56.19 56.77 1,556,929 +0.39(+0.69%)
Jun 25, 2007 57.54 57.54 56.07 56.38 1,515,991 -1.16(-2.02%)
Jun 22, 2007 57.18 59.09 56.35 57.55 9,308,288 +0.07(+0.12%)
Jun 21, 2007 57.43 57.64 56.27 57.48 948,238 +0.10(+0.17%)
Jun 20, 2007 57.55 58.31 57.17 57.38 911,124 -0.09(-0.16%)
Jun 19, 2007 57.39 57.62 56.97 57.47 1,232,539 -0.34(-0.59%)
Jun 18, 2007 57.89 58.30 57.46 57.81 1,469,953 +0.30(+0.53%)
Jun 15, 2007 57.53 57.92 57.11 57.51 1,035,639 +0.37(+0.64%)
Jun 14, 2007 56.48 58.06 56.45 57.14 2,048,897 +0.92(+1.64%)
Jun 13, 2007 54.92 56.28 54.87 56.21 2,078,786 +1.78(+3.27%)
Jun 12, 2007 54.27 54.88 53.98 54.44 2,031,048 +0.17(+0.31%)
Jun 11, 2007 52.84 54.55 52.84 54.27 1,376,142 +1.30(+2.45%)
Jun 08, 2007 52.07 53.10 51.53 52.97 913,816 +0.88(+1.69%)
Jun 07, 2007 52.77 53.35 52.00 52.08 1,149,529 -0.97(-1.84%)
Jun 06, 2007 54.04 54.04 52.85 53.06 1,567,836 -1.24(-2.28%)
Jun 05, 2007 54.96 54.96 54.00 54.29 1,176,515 +0.04(+0.08%)
Jun 04, 2007 55.42 55.49 53.99 54.25 1,388,785 -1.23(-2.21%)
Jun 01, 2007 55.23 55.68 54.63 55.48 1,507,066 +0.33(+0.60%)
May 31, 2007 55.20 55.47 54.58 55.15 1,205,908 -0.12(-0.22%)
May 30, 2007 54.83 55.61 53.95 55.27 1,641,072 +0.44(+0.81%)
May 29, 2007 55.19 55.19 54.36 54.82 938,464 -0.33(-0.60%)
May 25, 2007 55.48 55.81 55.09 55.16 854,179 -0.30(-0.53%)
May 24, 2007 56.16 56.67 55.23 55.45 1,448,846 -0.83(-1.47%)
May 23, 2007 56.16 57.18 56.14 56.28 1,205,058 +0.11(+0.19%)
May 22, 2007 56.28 56.96 55.78 56.17 1,989,968 +0.28(+0.51%)
May 21, 2007 56.28 56.28 55.53 55.89 2,359,829 -0.39(-0.69%)
May 18, 2007 54.15 56.28 53.96 56.28 3,219,816 +2.84(+5.31%)
May 17, 2007 52.85 53.62 52.81 53.44 1,792,784 +0.59(+1.12%)
May 16, 2007 51.17 52.95 51.10 52.85 2,607,017 +1.86(+3.64%)
May 15, 2007 50.40 51.78 50.10 50.99 1,795,051 +0.30(+0.58%)
May 14, 2007 51.71 51.91 50.55 50.69 1,537,810 -1.02(-1.97%)
May 11, 2007 51.00 51.80 50.90 51.71 1,377,877 +0.71(+1.40%)
May 10, 2007 52.68 52.97 50.74 51.00 2,433,632 -1.69(-3.20%)
May 09, 2007 52.88 52.97 52.39 52.68 1,360,454 -0.23(-0.43%)
May 08, 2007 53.19 53.65 52.80 52.91 1,062,412 -0.46(-0.86%)
May 07, 2007 53.48 54.22 53.19 53.37 710,966 -0.54(-1.00%)
May 04, 2007 53.86 54.00 53.17 53.91 738,588 +0.07(+0.13%)
May 03, 2007 53.78 53.96 53.34 53.84 567,611 +0.02(+0.04%)
May 02, 2007 53.32 54.17 53.07 53.81 1,202,508 +0.63(+1.18%)
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.