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

Bunge Limited (NY: BG )

103.09 -0.46 (-0.44%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2009 45.23 45.06 45.06 45.06 766,950 -0.11(-0.25%)
Dec 30, 2009 44.78 45.38 44.72 45.17 1,207,599 +0.33(+0.74%)
Dec 29, 2009 44.61 45.68 44.61 44.84 964,481 +0.15(+0.33%)
Dec 28, 2009 44.56 44.80 44.34 44.69 809,559 +0.22(+0.49%)
Dec 24, 2009 43.15 44.47 43.14 44.47 453,380 +0.73(+1.66%)
Dec 23, 2009 43.85 44.13 43.52 43.75 729,167 +0.11(+0.24%)
Dec 22, 2009 43.69 44.47 43.52 43.64 1,080,576 -0.04(-0.10%)
Dec 21, 2009 44.23 44.85 43.62 43.68 1,342,978 +0.01(+0.03%)
Dec 18, 2009 44.41 44.41 43.56 43.67 2,097,521 -0.62(-1.40%)
Dec 17, 2009 44.69 44.96 44.16 44.29 2,724,697 -0.67(-1.49%)
Dec 16, 2009 44.62 45.37 44.62 44.96 1,760,448 +0.45(+1.01%)
Dec 15, 2009 43.63 44.90 43.63 44.51 1,933,879 +1.04(+2.39%)
Dec 14, 2009 43.39 43.47 43.26 43.47 2,832,564 -0.47(-1.06%)
Dec 11, 2009 44.36 45.07 43.77 43.94 2,262,581 -0.11(-0.24%)
Dec 10, 2009 44.95 44.96 43.63 44.04 2,696,689 -0.76(-1.69%)
Dec 09, 2009 44.54 44.93 43.43 44.80 3,225,269 +0.16(+0.35%)
Dec 08, 2009 45.74 46.20 44.13 44.64 3,471,603 -1.30(-2.83%)
Dec 07, 2009 46.24 46.76 45.91 45.94 1,479,267 -0.23(-0.49%)
Dec 04, 2009 46.18 47.07 45.57 46.17 1,822,764 +0.35(+0.77%)
Dec 03, 2009 46.02 46.81 45.75 45.81 2,056,264 +0.02(+0.05%)
Dec 02, 2009 45.47 46.62 45.18 45.79 1,895,211 +0.28(+0.60%)
Dec 01, 2009 44.17 45.88 44.13 45.52 3,054,602 +1.82(+4.17%)
Nov 30, 2009 43.62 44.19 43.13 43.70 1,368,617 +0.06(+0.14%)
Nov 27, 2009 43.50 44.19 43.22 43.63 728,893 -0.85(-1.92%)
Nov 25, 2009 44.47 45.10 44.33 44.49 1,374,634 +0.08(+0.19%)
Nov 24, 2009 44.92 45.14 43.72 44.40 2,762,733 -0.55(-1.22%)
Nov 23, 2009 45.23 45.50 44.62 44.95 1,880,487 +0.26(+0.58%)
Nov 20, 2009 44.67 44.90 43.31 44.69 3,986,457 -0.07(-0.16%)
Nov 19, 2009 43.68 44.76 43.40 44.76 3,889,132 +0.57(+1.29%)
Nov 18, 2009 41.85 44.35 41.72 44.19 7,450,817 +2.62(+6.30%)
Nov 17, 2009 41.63 41.97 41.26 41.57 3,222,912 -0.06(-0.15%)
Nov 16, 2009 41.28 42.31 40.95 41.63 3,507,814 +0.50(+1.22%)
Nov 13, 2009 40.52 41.27 40.40 41.13 1,894,289 +0.78(+1.92%)
Nov 12, 2009 41.30 41.74 40.24 40.36 2,044,048 -0.79(-1.92%)
Nov 11, 2009 41.56 42.00 40.90 41.15 1,747,844 -0.18(-0.44%)
Nov 10, 2009 40.79 41.60 40.74 41.33 3,828,216 +0.39(+0.95%)
Nov 09, 2009 40.61 41.47 40.61 40.94 2,315,375 +0.63(+1.56%)
Nov 06, 2009 41.41 41.78 40.12 40.31 4,275,608 -1.29(-3.11%)
Nov 05, 2009 41.47 41.72 40.91 41.61 1,475,857 +0.50(+1.22%)
Nov 04, 2009 41.53 42.00 40.96 41.11 2,100,174 -0.18(-0.43%)
Nov 03, 2009 39.71 41.30 39.53 41.28 2,849,153 +0.95(+2.36%)
Nov 02, 2009 40.43 41.00 39.86 40.33 1,826,269 +0.05(+0.12%)
Oct 30, 2009 42.49 42.49 39.63 40.28 4,410,056 -2.37(-5.56%)
Oct 29, 2009 42.26 42.86 42.04 42.65 2,503,692 +0.75(+1.79%)
Oct 28, 2009 43.30 43.48 41.31 41.90 4,050,633 -1.43(-3.31%)
Oct 27, 2009 44.25 44.63 43.06 43.34 2,879,689 -0.85(-1.92%)
Oct 26, 2009 44.56 45.30 44.12 44.18 2,468,887 -0.67(-1.50%)
Oct 23, 2009 44.99 45.16 44.31 44.85 2,670,033 -0.73(-1.61%)
Oct 22, 2009 44.82 45.74 43.38 45.59 6,853,343 -1.64(-3.47%)
Oct 21, 2009 47.46 48.20 46.95 47.23 1,733,338 -0.40(-0.83%)
Oct 20, 2009 47.20 47.86 47.16 47.62 1,588,626 -0.74(-1.53%)
Oct 19, 2009 47.30 48.65 47.01 48.36 2,139,138 +1.53(+3.27%)
Oct 16, 2009 46.29 47.32 46.29 46.83 1,854,875 +0.33(+0.70%)
Oct 15, 2009 46.03 46.71 45.91 46.50 1,962,357 +0.44(+0.96%)
Oct 14, 2009 46.27 46.60 45.82 46.06 1,942,721 +0.32(+0.71%)
Oct 13, 2009 45.52 46.03 45.05 45.74 1,685,777 +0.35(+0.78%)
Oct 12, 2009 45.96 46.00 45.19 45.38 1,141,406 +0.20(+0.44%)
Oct 09, 2009 45.32 45.64 44.56 45.19 1,440,317 -0.07(-0.16%)
Oct 08, 2009 43.82 45.30 43.81 45.26 2,251,247 +1.57(+3.60%)
Oct 07, 2009 43.19 44.06 43.19 43.68 1,285,355 +0.25(+0.59%)
Oct 06, 2009 43.66 44.57 43.29 43.43 2,065,406 +0.12(+0.28%)
Oct 05, 2009 43.41 43.69 42.50 43.31 1,647,938 -0.11(-0.24%)
Oct 02, 2009 42.78 43.68 42.40 43.41 7,165,300 +0.38(+0.89%)
Oct 01, 2009 44.25 44.63 42.95 43.03 2,088,292 -1.16(-2.64%)
Sep 30, 2009 43.67 44.44 43.64 44.20 2,254,609 +0.52(+1.18%)
Sep 29, 2009 42.98 43.80 42.30 43.68 2,337,351 +0.65(+1.51%)
Sep 28, 2009 43.02 43.12 41.83 43.03 3,745,071 -0.08(-0.18%)
Sep 25, 2009 42.65 43.27 42.39 43.11 2,069,730 +0.16(+0.38%)
Sep 24, 2009 44.12 44.29 42.21 42.95 2,491,543 -1.07(-2.42%)
Sep 23, 2009 44.95 44.95 43.95 44.01 1,283,584 -0.76(-1.70%)
Sep 22, 2009 44.65 45.14 44.35 44.78 1,272,746 +0.44(+0.99%)
Sep 21, 2009 43.78 44.56 42.71 44.34 2,956,655 +0.22(+0.50%)
Sep 18, 2009 44.65 44.98 44.03 44.12 2,051,817 -0.56(-1.26%)
Sep 17, 2009 45.52 45.79 44.32 44.68 3,076,634 -1.04(-2.28%)
Sep 16, 2009 45.88 46.12 44.99 45.73 2,920,992 +0.25(+0.56%)
Sep 15, 2009 45.52 46.01 44.40 45.47 3,074,463 +0.32(+0.70%)
Sep 14, 2009 45.88 45.88 44.56 45.16 2,457,226 -1.16(-2.51%)
Sep 11, 2009 47.25 47.65 46.07 46.32 1,715,366 -0.70(-1.49%)
Sep 10, 2009 47.17 47.43 45.99 47.02 2,708,801 -0.30(-0.63%)
Sep 09, 2009 47.73 47.97 46.91 47.32 1,470,712 -0.44(-0.92%)
Sep 08, 2009 46.95 48.29 46.95 47.76 2,103,297 +1.03(+2.21%)
Sep 04, 2009 46.63 46.85 45.83 46.72 2,015,250 +0.40(+0.85%)
Sep 03, 2009 46.08 46.55 45.71 46.33 1,260,785 +0.42(+0.92%)
Sep 02, 2009 45.71 46.53 45.38 45.91 2,032,380 -0.10(-0.21%)
Sep 01, 2009 46.94 48.24 45.88 46.00 2,172,561 -1.30(-2.75%)
Aug 31, 2009 47.96 48.17 46.88 47.30 2,897,813 -1.23(-2.53%)
Aug 28, 2009 48.74 49.34 47.87 48.53 2,959,821 +0.11(+0.23%)
Aug 27, 2009 47.47 48.85 46.36 48.42 3,451,796 +0.97(+2.05%)
Aug 26, 2009 46.68 48.03 46.68 47.44 2,201,527 +0.28(+0.58%)
Aug 25, 2009 47.49 48.43 46.76 47.17 2,274,714 -0.26(-0.55%)
Aug 24, 2009 46.65 48.21 46.51 47.43 2,133,789 +0.63(+1.34%)
Aug 21, 2009 46.56 46.94 46.32 46.80 1,719,900 +0.47(+1.01%)
Aug 20, 2009 46.08 46.59 45.88 46.34 1,607,858 +0.37(+0.80%)
Aug 19, 2009 44.97 46.03 44.14 45.97 2,374,614 +0.58(+1.28%)
Aug 18, 2009 44.61 45.64 44.61 45.39 2,654,800 -0.18(-0.39%)
Aug 17, 2009 46.66 46.66 43.97 45.57 3,334,717 -1.75(-3.70%)
Aug 14, 2009 46.80 47.32 46.46 47.32 3,695,429 +0.71(+1.51%)
Aug 13, 2009 46.65 47.30 46.03 46.61 12,100,918 -0.45(-0.96%)
Aug 12, 2009 46.43 47.57 46.33 47.06 3,409,584 +0.44(+0.95%)
Aug 11, 2009 47.74 48.01 46.48 46.62 4,099,835 -3.39(-6.78%)
Aug 10, 2009 50.61 50.79 49.79 50.01 1,006,443 -0.73(-1.43%)
Aug 07, 2009 51.50 51.50 50.16 50.73 2,000,881 -0.38(-0.75%)
Aug 06, 2009 50.59 51.52 50.56 51.12 1,519,108 +0.61(+1.20%)
Aug 05, 2009 50.83 51.03 49.31 50.51 1,043,289 -0.19(-0.38%)
Aug 04, 2009 50.12 50.74 49.30 50.70 1,898,860 +0.14(+0.28%)
Aug 03, 2009 49.89 50.83 49.41 50.56 1,768,766 +1.16(+2.36%)
Jul 31, 2009 48.71 49.77 48.39 49.39 1,358,701 +0.37(+0.76%)
Jul 30, 2009 48.27 49.39 48.27 49.02 1,809,919 +1.24(+2.60%)
Jul 29, 2009 49.57 49.57 47.59 47.78 1,553,888 -2.19(-4.38%)
Jul 28, 2009 49.58 50.41 48.71 49.96 2,526,688 +0.08(+0.15%)
Jul 27, 2009 49.28 50.06 48.79 49.89 2,645,245 +0.43(+0.87%)
Jul 24, 2009 47.31 49.58 47.31 49.46 1,790 +1.79(+3.75%)
Jul 23, 2009 45.91 48.86 45.35 47.67 3,782,664 +1.48(+3.19%)
Jul 22, 2009 45.79 46.25 44.42 46.19 2,061,702 -0.23(-0.50%)
Jul 21, 2009 46.81 47.32 45.51 46.43 1,450,467 -0.06(-0.14%)
Jul 20, 2009 46.22 47.36 45.93 46.49 1,932,612 +0.64(+1.40%)
Jul 17, 2009 45.88 46.44 45.63 45.85 2,201,606 -0.07(-0.15%)
Jul 16, 2009 44.75 46.15 44.75 45.92 2,083,786 +1.06(+2.36%)
Jul 15, 2009 42.83 45.15 42.59 44.86 3,097,900 +2.42(+5.71%)
Jul 14, 2009 41.47 42.55 41.47 42.44 1,827,316 +0.66(+1.59%)
Jul 13, 2009 39.95 41.84 39.60 41.78 2,803,474 +1.90(+4.76%)
Jul 10, 2009 39.12 40.63 38.96 39.88 2,147,709 +0.49(+1.24%)
Jul 09, 2009 38.57 39.81 38.57 39.39 1,227,916 +0.96(+2.50%)
Jul 08, 2009 39.73 39.73 38.12 38.43 2,557,441 -1.16(-2.92%)
Jul 07, 2009 41.37 41.63 39.40 39.59 2,633,066 -2.03(-4.88%)
Jul 06, 2009 41.65 41.95 40.91 41.62 1,529,792 -0.78(-1.85%)
Jul 02, 2009 42.93 43.07 41.87 42.40 1,504,196 -1.07(-2.47%)
Jul 01, 2009 42.88 43.85 42.88 43.48 2,094,443 +0.95(+2.22%)
Jun 30, 2009 43.36 43.75 42.11 42.53 2,429,938 -1.12(-2.57%)
Jun 29, 2009 43.59 43.94 42.78 43.65 1,898,053 +0.00(+0.00%)
Jun 26, 2009 42.79 43.91 41.80 43.65 2,420,054 +0.58(+1.34%)
Jun 25, 2009 42.26 43.18 42.23 43.07 2,050,868 -0.03(-0.07%)
Jun 24, 2009 42.13 43.90 42.01 43.10 2,547,425 +1.38(+3.32%)
Jun 23, 2009 40.89 41.90 40.65 41.72 1,935,402 +0.83(+2.02%)
Jun 22, 2009 42.08 42.65 40.87 40.89 2,251,506 -2.08(-4.83%)
Jun 19, 2009 42.88 44.01 42.77 42.97 2,034,999 +0.20(+0.48%)
Jun 18, 2009 42.35 43.69 41.80 42.76 2,695,573 +0.56(+1.32%)
Jun 17, 2009 43.34 43.34 41.44 42.21 3,730,153 -1.59(-3.63%)
Jun 16, 2009 45.09 45.48 43.57 43.79 2,078,846 -1.85(-4.04%)
Jun 15, 2009 45.91 46.27 44.28 45.64 2,179,816 -1.23(-2.63%)
Jun 12, 2009 46.75 47.78 46.17 46.87 1,735,120 -0.19(-0.40%)
Jun 11, 2009 46.87 47.35 46.41 47.06 1,818,107 +0.26(+0.56%)
Jun 10, 2009 46.29 47.30 46.13 46.80 2,200,564 +0.63(+1.36%)
Jun 09, 2009 45.09 46.63 45.00 46.17 2,148,893 +1.59(+3.56%)
Jun 08, 2009 44.30 44.87 43.66 44.59 1,740,315 -0.76(-1.68%)
Jun 05, 2009 46.61 46.80 44.82 45.35 2,155,853 -0.81(-1.76%)
Jun 04, 2009 45.36 46.41 44.18 46.16 2,169,911 +0.90(+2.00%)
Jun 03, 2009 47.71 47.71 44.62 45.26 3,022,169 -2.67(-5.57%)
Jun 02, 2009 46.51 49.18 46.24 47.92 3,802,192 +1.67(+3.62%)
Jun 01, 2009 44.95 46.90 44.95 46.25 3,378,799 +1.59(+3.56%)
May 29, 2009 43.55 44.67 43.41 44.66 2,016,568 +1.45(+3.37%)
May 28, 2009 43.26 43.77 42.72 43.21 2,309,845 +0.10(+0.23%)
May 27, 2009 43.63 43.65 42.75 43.11 2,914,995 -0.47(-1.07%)
May 26, 2009 43.50 44.02 42.74 43.58 2,871,466 -0.44(-1.01%)
May 22, 2009 42.38 44.92 42.28 44.02 3,735,871 +2.12(+5.07%)
May 21, 2009 42.09 42.37 41.00 41.90 2,668,303 -0.73(-1.72%)
May 20, 2009 41.71 43.34 41.52 42.63 4,462,087 +1.19(+2.86%)
May 19, 2009 40.75 41.74 40.52 41.44 2,200,052 +0.69(+1.70%)
May 18, 2009 39.59 40.84 39.26 40.75 2,498,929 +1.49(+3.79%)
May 15, 2009 39.44 40.39 38.80 39.26 2,083,866 -0.45(-1.14%)
May 14, 2009 39.14 39.89 38.42 39.71 2,278,631 +0.61(+1.57%)
May 13, 2009 39.81 40.21 38.98 39.10 3,422,596 -0.92(-2.29%)
May 12, 2009 38.85 40.76 38.58 40.02 3,999,252 +1.54(+4.00%)
May 11, 2009 38.83 39.04 38.12 38.48 2,953,170 -0.60(-1.54%)
May 08, 2009 36.77 39.42 36.77 39.08 3,800,245 +2.56(+7.00%)
May 07, 2009 35.90 37.19 35.90 36.52 3,115,537 +0.73(+2.03%)
May 06, 2009 35.07 36.13 35.07 35.80 2,593,492 +0.92(+2.65%)
May 05, 2009 35.57 35.97 34.31 34.87 2,727,808 -0.82(-2.29%)
May 04, 2009 35.47 35.78 35.42 35.69 3,358,751 +1.21(+3.52%)
May 01, 2009 33.88 34.77 33.51 34.48 3,179,804 +0.59(+1.73%)
Apr 30, 2009 33.66 34.52 33.38 33.89 4,635,335 +0.42(+1.24%)
Apr 29, 2009 33.00 33.78 32.91 33.47 3,427,834 +0.59(+1.80%)
Apr 28, 2009 32.78 33.13 32.34 32.88 2,863,222 -0.11(-0.32%)
Apr 27, 2009 33.28 33.29 32.61 32.99 3,501,101 -0.95(-2.81%)
Apr 24, 2009 33.47 34.32 33.11 33.94 5,404,330 +0.44(+1.31%)
Apr 23, 2009 35.51 35.70 32.94 33.50 12,440,864 -4.97(-12.92%)
Apr 22, 2009 37.57 39.26 37.57 38.47 3,229,010 +0.45(+1.19%)
Apr 21, 2009 37.80 38.47 37.47 38.02 3,237,446 -0.15(-0.39%)
Apr 20, 2009 39.77 40.15 37.91 38.17 1,941,953 -2.30(-5.69%)
Apr 17, 2009 41.00 41.22 40.19 40.47 1,669,027 -0.21(-0.52%)
Apr 16, 2009 39.59 40.99 39.16 40.68 2,224,595 +1.21(+3.06%)
Apr 15, 2009 39.19 40.41 39.01 39.47 2,355,251 -0.06(-0.16%)
Apr 14, 2009 40.24 41.37 39.12 39.54 2,814,153 -0.85(-2.11%)
Apr 13, 2009 40.44 40.96 39.90 40.39 2,432,407 +0.07(+0.18%)
Apr 09, 2009 40.75 41.03 39.46 40.32 2,052,479 +0.88(+2.24%)
Apr 08, 2009 39.55 40.04 39.03 39.44 3,071,015 +0.06(+0.14%)
Apr 07, 2009 39.85 40.96 39.16 39.38 2,518,776 -1.64(-3.99%)
Apr 06, 2009 41.52 41.85 40.05 41.02 2,780,320 -0.64(-1.54%)
Apr 03, 2009 41.24 41.89 41.04 41.66 1,793,830 +0.58(+1.41%)
Apr 02, 2009 41.73 42.28 40.89 41.08 2,184,744 +0.18(+0.45%)
Apr 01, 2009 39.55 41.01 38.88 40.90 1,546,214 +0.91(+2.28%)
Mar 31, 2009 39.50 40.63 39.22 39.99 2,068,676 +1.09(+2.81%)
Mar 30, 2009 40.15 40.71 38.28 38.90 2,842,859 -2.99(-7.13%)
Mar 26, 2009 41.65 42.66 41.52 41.88 2,667,202 +0.45(+1.09%)
Mar 25, 2009 41.73 42.50 40.29 41.43 1,990,203 -0.11(-0.27%)
Mar 24, 2009 40.88 42.92 40.59 41.54 2,373,594 -0.08(-0.19%)
Mar 23, 2009 41.06 41.78 41.06 41.62 2,225,530 +1.76(+4.43%)
Mar 20, 2009 40.64 40.94 39.57 39.86 2,464,320 -0.18(-0.44%)
Mar 19, 2009 39.59 40.91 39.54 40.03 2,609,636 +0.65(+1.66%)
Mar 18, 2009 38.79 40.38 38.79 39.38 2,611,212 -0.04(-0.10%)
Mar 17, 2009 38.76 39.87 38.38 39.42 2,223,180 +0.56(+1.43%)
Mar 16, 2009 36.95 39.64 36.71 38.86 2,842,581 +1.98(+5.36%)
Mar 13, 2009 36.53 37.01 35.85 36.88 0 +0.54(+1.48%)
Mar 12, 2009 34.95 36.51 34.94 36.35 2,756,560 +0.90(+2.53%)
Mar 11, 2009 36.48 36.71 35.23 35.45 2,484,631 -0.79(-2.18%)
Mar 10, 2009 35.08 36.31 34.77 36.24 2,476,803 +2.30(+6.78%)
Mar 09, 2009 33.77 35.19 33.39 33.94 2,943,099 +0.14(+0.42%)
Mar 06, 2009 32.94 35.09 32.83 33.80 0 +1.04(+3.17%)
Mar 05, 2009 32.27 34.04 31.34 32.76 3,908,675 -0.42(-1.28%)
Mar 04, 2009 31.74 33.54 31.68 33.18 2,859,512 +3.02(+10.02%)
Mar 02, 2009 32.76 32.76 30.14 30.16 2,703,089 -2.93(-8.85%)
Feb 27, 2009 32.63 34.11 32.06 33.09 0 +0.35(+1.08%)
Feb 26, 2009 34.22 34.87 32.73 32.74 2,596,196 -1.23(-3.62%)
Feb 25, 2009 34.34 34.95 33.52 33.97 2,364,541 -0.17(-0.50%)
Feb 24, 2009 33.38 34.22 32.81 34.14 2,391,868 +0.85(+2.54%)
Feb 23, 2009 34.22 34.22 32.94 33.29 3,130,608 -0.61(-1.81%)
Feb 20, 2009 33.02 34.51 32.74 33.91 3,054,775 -0.05(-0.15%)
Feb 19, 2009 34.63 35.37 33.88 33.95 3,053,952 -0.49(-1.41%)
Feb 18, 2009 33.91 34.76 33.51 34.44 2,309,158 +0.53(+1.56%)
Feb 17, 2009 35.86 35.86 33.53 33.91 3,597,512 -2.63(-7.21%)
Feb 13, 2009 35.97 37.19 35.88 36.55 1,609,824 +0.57(+1.59%)
Feb 12, 2009 35.05 36.14 34.19 35.97 2,374,006 +0.59(+1.66%)
Feb 11, 2009 35.29 35.89 33.99 35.39 3,492,438 +0.16(+0.44%)
Feb 10, 2009 36.46 37.94 35.02 35.23 3,111,882 -1.38(-3.78%)
Feb 09, 2009 35.18 37.55 35.03 36.62 3,556,683 +1.36(+3.84%)
Feb 06, 2009 34.77 36.64 34.26 35.26 4,009,307 +0.62(+1.79%)
Feb 05, 2009 29.78 35.10 29.68 34.64 7,103,430 +4.57(+15.21%)
Feb 04, 2009 29.91 30.38 29.65 30.06 3,168,820 +0.40(+1.33%)
Feb 03, 2009 29.66 30.11 29.18 29.67 2,718,744 -0.18(-0.61%)
Feb 02, 2009 29.94 30.67 29.54 29.85 2,478,380 -0.46(-1.51%)
Jan 30, 2009 32.33 32.99 30.15 30.31 0 -1.83(-5.69%)
Jan 29, 2009 32.49 32.64 31.50 32.14 2,313,276 -0.71(-2.15%)
Jan 28, 2009 33.16 33.19 32.08 32.85 2,467,298 +0.80(+2.49%)
Jan 27, 2009 31.59 32.48 31.55 32.05 2,240,230 +0.32(+1.00%)
Jan 26, 2009 32.90 33.28 31.62 31.73 3,365,257 -0.94(-2.87%)
Jan 23, 2009 31.36 32.78 30.76 32.67 3,186,754 +1.05(+3.33%)
Jan 22, 2009 31.07 32.38 30.31 31.62 3,831,894 +0.20(+0.65%)
Jan 21, 2009 30.27 31.68 29.32 31.41 4,020,672 +1.69(+5.70%)
Jan 20, 2009 30.35 31.39 29.55 29.72 2,472,653 -1.22(-3.95%)
Jan 16, 2009 30.33 31.87 29.39 30.94 4,295,688 +1.57(+5.34%)
Jan 15, 2009 29.30 29.68 27.71 29.37 3,312,669 +0.00(+0.00%)
Jan 14, 2009 30.64 30.64 27.35 29.37 10,164,728 -4.63(-13.62%)
Jan 13, 2009 33.99 34.89 33.49 34.00 2,414,542 -0.10(-0.29%)
Jan 12, 2009 35.83 35.83 33.28 34.10 2,741,656 -2.20(-6.05%)
Jan 09, 2009 36.44 37.12 35.08 36.30 2,421,175 -0.25(-0.68%)
Jan 08, 2009 38.12 38.12 36.21 36.55 3,041,568 -1.92(-4.99%)
Jan 07, 2009 39.52 40.51 37.82 38.47 3,348,426 -0.88(-2.22%)
Jan 06, 2009 39.79 40.00 38.49 39.34 3,410,130 +0.70(+1.81%)
Jan 05, 2009 37.45 40.13 37.41 38.64 3,316,379 +1.11(+2.95%)
Jan 02, 2009 36.16 37.62 36.07 37.53 0 +0.99(+2.70%)
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.