Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 52.29 52.50 51.79 52.27 1,858,867 +0.49(+0.95%)
Feb 25, 2011 51.63 51.92 51.23 51.78 2,112,038 +0.54(+1.06%)
Feb 24, 2011 51.02 51.75 50.64 51.23 1,487,702 +0.11(+0.21%)
Feb 23, 2011 52.18 52.18 50.22 51.12 2,530,341 -1.22(-2.34%)
Feb 22, 2011 53.12 53.71 52.25 52.35 1,541,326 -1.42(-2.64%)
Feb 18, 2011 53.99 54.22 53.30 53.77 1,447,611 +0.01(+0.03%)
Feb 17, 2011 53.93 54.12 52.92 53.75 2,044,292 -0.17(-0.31%)
Feb 16, 2011 52.45 54.18 52.45 53.92 2,926,020 +1.55(+2.96%)
Feb 15, 2011 52.46 52.71 51.91 52.37 1,989,250 +0.01(+0.01%)
Feb 14, 2011 51.81 52.49 51.81 52.36 2,125,946 +0.85(+1.64%)
Feb 11, 2011 50.30 51.62 50.18 51.52 3,279,773 +1.68(+3.38%)
Feb 10, 2011 50.81 51.58 48.64 49.83 3,504,178 -0.54(-1.07%)
Feb 09, 2011 50.77 51.10 49.90 50.38 2,551,674 -0.06(-0.13%)
Feb 08, 2011 50.43 50.58 50.10 50.44 1,147,558 +0.12(+0.24%)
Feb 07, 2011 50.53 50.79 50.19 50.32 1,530,058 -0.15(-0.30%)
Feb 04, 2011 50.31 50.48 49.85 50.47 1,541,457 +0.21(+0.42%)
Feb 03, 2011 50.22 50.46 49.60 50.26 1,320,569 +0.07(+0.14%)
Feb 02, 2011 49.75 50.53 49.64 50.19 1,651,779 +0.60(+1.21%)
Feb 01, 2011 49.86 50.82 49.45 49.59 2,269,378 +0.45(+0.91%)
Jan 31, 2011 48.30 49.33 47.83 49.14 2,113,456 +0.90(+1.87%)
Jan 28, 2011 49.62 49.62 48.10 48.24 1,558,169 -1.12(-2.27%)
Jan 27, 2011 49.87 49.92 49.07 49.36 1,251,993 -0.45(-0.91%)
Jan 26, 2011 49.55 49.91 49.31 49.81 1,381,748 +0.38(+0.76%)
Jan 25, 2011 49.80 50.00 49.17 49.44 1,566,154 -0.57(-1.14%)
Jan 24, 2011 49.34 50.53 48.77 50.01 2,314,267 -0.56(-1.10%)
Jan 21, 2011 50.57 51.05 50.43 50.56 1,384,272 +0.40(+0.81%)
Jan 20, 2011 50.76 50.81 49.49 50.16 2,409,116 -1.03(-2.00%)
Jan 19, 2011 52.24 52.45 50.97 51.18 3,035,131 +0.33(+0.65%)
Jan 18, 2011 51.21 51.43 50.56 50.85 1,953,836 -0.32(-0.63%)
Jan 14, 2011 51.05 51.18 50.51 51.18 2,399,216 +0.74(+1.47%)
Jan 13, 2011 48.76 50.70 48.76 50.43 3,917,291 +1.86(+3.82%)
Jan 12, 2011 48.44 49.20 48.32 48.58 1,514,233 +0.51(+1.07%)
Jan 11, 2011 48.49 48.56 47.84 48.06 1,885,779 +0.06(+0.12%)
Jan 10, 2011 48.42 48.71 47.80 48.01 1,206,248 -0.28(-0.58%)
Jan 07, 2011 48.48 48.82 47.85 48.29 1,205,997 -0.35(-0.73%)
Jan 06, 2011 48.32 48.64 48.07 48.64 2,258,632 +0.35(+0.72%)
Jan 05, 2011 47.52 48.38 47.34 48.30 3,004,773 +1.06(+2.25%)
Jan 04, 2011 47.49 47.62 46.95 47.23 1,910,921 -0.19(-0.40%)
Jan 03, 2011 47.61 47.65 46.89 47.42 1,419,691 +0.12(+0.26%)
Dec 31, 2010 47.16 47.57 46.85 47.30 740,408 +0.24(+0.51%)
Dec 30, 2010 46.77 47.21 46.72 47.06 843,549 +0.44(+0.94%)
Dec 29, 2010 46.52 47.03 46.29 46.62 1,442,621 +0.19(+0.42%)
Dec 28, 2010 46.46 46.52 46.12 46.43 786,616 +0.06(+0.14%)
Dec 27, 2010 46.27 46.44 46.08 46.36 764,828 +0.16(+0.34%)
Dec 23, 2010 46.16 46.55 45.83 46.20 1,758,859 +0.18(+0.39%)
Dec 22, 2010 45.00 46.35 44.97 46.02 1,918,543 +0.88(+1.96%)
Dec 21, 2010 44.98 45.29 44.69 45.14 1,975,550 +0.36(+0.81%)
Dec 20, 2010 45.39 45.42 44.70 44.77 1,447,109 -0.01(-0.03%)
Dec 17, 2010 44.75 44.79 44.52 44.79 2,227,651 +0.28(+0.63%)
Dec 16, 2010 44.80 45.40 44.30 44.51 1,939,917 +0.10(+0.23%)
Dec 15, 2010 45.30 45.77 44.30 44.40 1,708,578 -0.80(-1.77%)
Dec 14, 2010 45.28 45.42 44.92 45.21 798,468 +0.04(+0.10%)
Dec 13, 2010 45.19 45.27 44.42 45.16 1,545,478 +0.12(+0.27%)
Dec 10, 2010 45.21 45.44 44.95 45.04 1,695,927 -0.22(-0.48%)
Dec 09, 2010 45.53 45.79 44.90 45.26 1,701,980 -0.40(-0.87%)
Dec 08, 2010 46.07 46.56 45.46 45.65 1,706,300 -0.42(-0.91%)
Dec 07, 2010 46.85 46.97 46.06 46.07 1,870,568 -0.39(-0.84%)
Dec 06, 2010 46.20 46.90 45.99 46.46 1,750,915 +0.30(+0.66%)
Dec 03, 2010 45.08 46.30 44.93 46.16 2,376,591 +1.01(+2.24%)
Dec 02, 2010 44.65 45.28 44.40 45.15 1,165,408 +0.40(+0.90%)
Dec 01, 2010 44.53 44.79 44.40 44.74 1,826,809 +0.81(+1.83%)
Nov 30, 2010 43.41 44.31 43.35 43.94 1,593,148 +0.06(+0.14%)
Nov 29, 2010 44.21 44.43 43.40 43.88 1,526,492 -0.64(-1.44%)
Nov 26, 2010 44.40 45.24 44.40 44.52 446,705 -0.45(-1.01%)
Nov 24, 2010 44.17 44.98 44.98 44.98 1,348,992 +1.23(+2.81%)
Nov 23, 2010 43.90 43.96 43.37 43.75 1,078,338 -0.57(-1.29%)
Nov 22, 2010 44.41 44.61 43.82 44.32 1,144,675 -0.09(-0.21%)
Nov 19, 2010 44.20 44.44 44.01 44.41 784,295 +0.14(+0.33%)
Nov 18, 2010 43.86 44.65 43.86 44.27 1,174,648 +0.82(+1.89%)
Nov 17, 2010 42.87 43.54 42.71 43.44 1,048,094 +0.46(+1.08%)
Nov 16, 2010 43.01 43.26 42.59 42.98 1,500,612 -0.30(-0.68%)
Nov 15, 2010 43.51 43.99 43.01 43.28 1,562,460 -0.14(-0.31%)
Nov 12, 2010 44.30 44.46 43.01 43.42 1,550,622 -1.29(-2.90%)
Nov 11, 2010 44.11 44.80 43.74 44.71 1,419,227 +0.23(+0.52%)
Nov 10, 2010 44.16 44.48 43.65 44.48 1,167,181 +0.38(+0.86%)
Nov 09, 2010 43.16 44.82 43.16 44.10 2,419,368 +1.09(+2.52%)
Nov 08, 2010 43.34 43.35 42.79 43.01 1,162,115 -0.32(-0.73%)
Nov 05, 2010 43.65 43.98 43.16 43.33 1,555,605 -0.27(-0.61%)
Nov 04, 2010 43.49 43.82 42.62 43.60 1,356,745 +0.68(+1.59%)
Nov 03, 2010 43.08 43.08 42.47 42.91 1,093,407 -0.19(-0.45%)
Nov 02, 2010 44.01 44.01 42.76 43.11 1,312,140 -0.51(-1.17%)
Nov 01, 2010 43.57 44.27 43.51 43.62 1,402,140 +0.42(+0.97%)
Oct 29, 2010 43.33 43.87 42.32 43.20 2,064,960 +0.81(+1.90%)
Oct 28, 2010 45.21 45.40 41.97 42.39 4,119,795 -1.98(-4.46%)
Oct 27, 2010 44.18 44.86 44.14 44.37 1,595,686 -0.62(-1.37%)
Oct 25, 2010 44.64 45.21 44.62 44.99 1,796,594 +0.59(+1.33%)
Oct 22, 2010 44.06 44.46 43.66 44.40 1,309,091 +0.36(+0.82%)
Oct 21, 2010 43.95 44.49 43.67 44.04 1,320,948 +0.42(+0.97%)
Oct 20, 2010 43.34 44.07 43.31 43.62 972,543 +0.44(+1.02%)
Oct 19, 2010 43.26 43.57 41.72 43.18 1,615,861 -0.53(-1.22%)
Oct 18, 2010 43.79 43.86 43.44 43.71 892,860 +0.09(+0.21%)
Oct 15, 2010 44.29 44.37 43.26 43.62 1,451,145 -0.28(-0.64%)
Oct 14, 2010 44.45 44.49 43.80 43.90 1,065,455 -0.44(-0.99%)
Oct 13, 2010 44.49 44.94 43.89 44.34 2,000,169 +0.58(+1.33%)
Oct 12, 2010 43.14 44.11 43.14 43.75 1,320,828 -0.34(-0.77%)
Oct 11, 2010 43.85 44.57 43.44 44.09 1,826,658 +0.68(+1.56%)
Oct 08, 2010 43.42 43.87 42.53 43.42 2,249,588 +1.16(+2.74%)
Oct 07, 2010 41.97 42.29 41.29 42.26 1,370,314 +0.48(+1.15%)
Oct 06, 2010 41.63 42.37 41.58 41.78 1,388,787 +0.18(+0.43%)
Oct 05, 2010 41.62 42.07 39.41 41.60 6,390,529 +0.15(+0.36%)
Oct 04, 2010 41.01 41.52 40.63 41.44 1,912,603 +0.13(+0.31%)
Oct 01, 2010 41.32 42.87 40.55 41.32 4,226,985 -1.23(-2.90%)
Sep 30, 2010 42.54 44.35 41.83 42.55 2,800,617 -1.46(-3.31%)
Sep 29, 2010 44.16 44.57 43.72 44.01 1,177 -0.30(-0.68%)
Sep 28, 2010 43.68 44.31 43.17 44.31 5,766 +0.91(+2.09%)
Sep 27, 2010 43.77 43.91 43.19 43.40 1,524,712 -0.28(-0.64%)
Sep 24, 2010 43.26 44.24 43.16 43.68 2,798,583 +0.91(+2.14%)
Sep 23, 2010 42.77 43.27 41.57 42.77 165 +0.60(+1.43%)
Sep 22, 2010 40.62 42.35 40.52 42.16 1,767,345 +1.42(+3.48%)
Sep 21, 2010 41.32 41.50 40.59 40.75 1,706,716 -0.60(-1.46%)
Sep 20, 2010 41.63 41.63 40.96 41.35 1,430,810 +0.03(+0.07%)
Sep 17, 2010 41.32 41.39 40.60 41.32 1,394,264 +0.58(+1.43%)
Sep 15, 2010 40.27 40.96 40.01 40.74 1,165,647 +0.40(+1.00%)
Sep 14, 2010 41.42 41.62 40.30 40.34 2,352,530 -1.45(-3.46%)
Sep 13, 2010 41.29 41.88 41.09 41.78 1,214,222 +0.76(+1.86%)
Sep 10, 2010 41.03 41.49 40.78 41.02 1,272,149 +0.24(+0.60%)
Sep 09, 2010 40.45 41.14 40.45 40.78 1,250,708 +0.55(+1.38%)
Sep 08, 2010 39.58 40.52 39.55 40.22 1,149 +0.77(+1.95%)
Sep 07, 2010 39.95 39.95 39.37 39.45 531 -0.57(-1.42%)
Sep 03, 2010 40.78 40.97 39.55 40.02 1,733,876 +0.00(+0.00%)
Sep 02, 2010 38.81 40.13 38.70 40.02 678 +1.27(+3.29%)
Sep 01, 2010 38.73 39.19 38.56 38.75 1,529,328 +0.65(+1.72%)
Aug 31, 2010 38.06 38.29 36.85 38.09 5,005 +0.64(+1.71%)
Aug 30, 2010 37.58 37.96 37.42 37.45 1,326,766 +0.73(+1.98%)
Aug 27, 2010 38.00 38.17 36.33 36.73 1,753,632 -0.04(-0.12%)
Aug 26, 2010 37.21 37.68 36.68 36.77 1,765,717 -0.66(-1.77%)
Aug 25, 2010 36.86 37.62 36.68 37.43 1,393,636 +0.07(+0.19%)
Aug 24, 2010 37.99 37.99 36.71 37.36 266 -0.84(-2.20%)
Aug 23, 2010 39.01 39.32 38.20 38.20 952,218 -0.37(-0.97%)
Aug 20, 2010 38.80 38.86 38.16 38.58 939,277 -0.31(-0.80%)
Aug 19, 2010 39.34 39.34 38.35 38.88 1,200 -0.50(-1.26%)
Aug 18, 2010 39.55 39.60 39.01 39.38 896 -0.04(-0.09%)
Aug 17, 2010 39.56 39.98 38.88 39.42 1,710 +0.75(+1.93%)
Aug 16, 2010 38.79 38.85 38.40 38.67 1,824,572 -0.14(-0.35%)
Aug 13, 2010 38.80 39.28 38.60 38.80 876,752 -0.16(-0.40%)
Aug 12, 2010 37.36 39.24 37.11 38.96 1,962,933 +0.86(+2.26%)
Aug 11, 2010 38.53 38.64 37.95 38.10 3,766 -1.22(-3.11%)
Aug 10, 2010 38.89 40.29 38.89 39.33 2,236,429 -0.06(-0.16%)
Aug 09, 2010 39.97 40.10 39.11 39.39 2,270,895 -0.47(-1.17%)
Aug 06, 2010 39.86 40.00 38.86 39.86 5,153,224 +0.84(+2.17%)
Aug 05, 2010 36.74 39.33 36.56 39.01 5,544,023 +2.06(+5.56%)
Aug 04, 2010 36.87 37.37 36.77 36.96 9,202 +0.03(+0.08%)
Aug 03, 2010 37.04 37.43 36.84 36.93 2,181 -0.41(-1.09%)
Aug 02, 2010 36.01 37.77 36.01 37.34 5,385,775 +1.78(+5.02%)
Jul 30, 2010 35.55 35.98 33.06 35.55 6,172,045 +2.41(+7.26%)
Jul 29, 2010 34.96 34.97 32.82 33.15 21,507 -5.50(-14.23%)
Jul 28, 2010 38.65 39.99 38.52 38.65 160 -1.33(-3.33%)
Jul 27, 2010 39.98 40.07 39.41 39.98 213 +0.52(+1.33%)
Jul 26, 2010 39.46 40.35 39.37 39.46 2,382,445 +0.01(+0.04%)
Jul 23, 2010 38.61 39.56 38.61 39.44 2,228,307 +0.81(+2.09%)
Jul 22, 2010 38.91 39.38 38.43 38.63 3,282,147 +0.24(+0.62%)
Jul 21, 2010 38.27 38.73 38.20 38.40 1,998,751 +0.15(+0.39%)
Jul 20, 2010 37.03 38.34 37.03 38.25 688 +0.97(+2.59%)
Jul 19, 2010 37.48 37.66 37.06 37.28 1,096,573 +0.06(+0.15%)
Jul 16, 2010 37.22 38.83 37.13 37.22 2,423,092 -1.45(-3.74%)
Jul 15, 2010 38.67 38.81 38.03 38.67 2,141,882 -0.04(-0.11%)
Jul 14, 2010 38.63 38.75 38.30 38.71 1,677 +0.07(+0.19%)
Jul 13, 2010 38.62 39.31 38.57 38.64 2,310,470 -0.20(-0.51%)
Jul 12, 2010 38.65 38.90 38.24 38.84 1,292,721 +0.21(+0.55%)
Jul 09, 2010 38.63 38.73 37.95 38.63 1,425,830 +0.54(+1.43%)
Jul 08, 2010 37.96 38.17 37.35 38.08 28,925 +0.72(+1.92%)
Jul 07, 2010 35.88 37.38 35.88 37.37 1,421,357 +1.52(+4.24%)
Jul 06, 2010 35.83 36.48 35.50 35.85 1,138,512 +0.20(+0.56%)
Jul 02, 2010 35.65 36.16 35.42 35.65 1,163,453 -0.02(-0.06%)
Jul 01, 2010 35.15 35.70 34.90 35.67 1,404,256 +0.44(+1.26%)
Jun 30, 2010 35.15 35.89 35.10 35.22 628 -0.14(-0.41%)
Jun 29, 2010 36.54 36.61 35.27 35.37 47,368 -2.08(-5.55%)
Jun 25, 2010 37.44 37.77 36.74 37.44 1,742,923 +0.72(+1.97%)
Jun 24, 2010 37.84 37.89 36.59 36.72 3,556 -1.03(-2.73%)
Jun 23, 2010 37.75 38.05 37.38 37.75 1,337,658 -0.03(-0.08%)
Jun 22, 2010 38.24 38.75 37.77 37.78 48,211 -0.92(-2.37%)
Jun 21, 2010 38.83 38.83 38.25 38.70 1,699,266 +0.57(+1.50%)
Jun 18, 2010 38.12 38.54 38.01 38.12 1,166,411 -0.27(-0.69%)
Jun 17, 2010 38.10 38.47 37.98 38.39 14,297 +0.20(+0.53%)
Jun 16, 2010 38.55 38.80 37.95 38.19 1,503,247 -0.74(-1.91%)
Jun 15, 2010 37.63 38.99 37.43 38.93 2,058,767 +1.51(+4.04%)
Jun 14, 2010 37.47 37.87 37.21 37.42 1,454,752 +0.02(+0.06%)
Jun 11, 2010 36.13 37.53 36.08 37.40 1,696,875 +0.92(+2.53%)
Jun 10, 2010 36.70 37.58 36.41 36.48 8,123 +0.49(+1.37%)
Jun 09, 2010 35.29 37.17 35.29 35.98 4,397,010 +1.78(+5.21%)
Jun 08, 2010 33.84 34.30 33.71 34.20 279 +0.22(+0.65%)
Jun 07, 2010 35.10 35.11 33.96 33.98 1,468,710 -0.82(-2.37%)
Jun 04, 2010 34.80 35.75 34.63 34.80 2,234,510 -0.39(-1.12%)
Jun 03, 2010 35.15 35.47 34.61 35.20 922,243 +0.00(+0.00%)
Jun 02, 2010 34.84 35.25 34.37 35.20 54,400 +0.72(+2.10%)
Jun 01, 2010 34.59 35.19 34.47 34.47 45,030 -0.44(-1.27%)
May 28, 2010 34.92 35.37 34.80 34.92 1,393,830 -0.45(-1.28%)
May 27, 2010 35.13 35.58 34.81 35.37 1,872,542 +1.02(+2.98%)
May 26, 2010 34.19 34.82 33.75 34.34 64,433 +0.55(+1.63%)
May 25, 2010 33.29 34.06 32.48 33.79 69,292 -0.24(-0.69%)
May 24, 2010 34.39 34.72 33.94 34.03 2,302,726 -0.23(-0.67%)
May 21, 2010 33.87 34.77 33.77 34.26 2,588,053 -0.16(-0.48%)
May 20, 2010 34.59 35.13 34.42 34.42 67,794 -1.39(-3.88%)
May 19, 2010 36.23 36.29 35.23 35.81 2,209,964 -0.72(-1.98%)
May 18, 2010 36.61 37.69 36.48 36.53 2,062,004 +0.38(+1.05%)
May 17, 2010 36.47 37.15 35.42 36.16 1,898,295 -0.02(-0.06%)
May 14, 2010 36.18 37.13 35.70 36.18 2,015,157 -0.71(-1.93%)
May 13, 2010 39.22 39.22 36.77 36.89 280 -2.15(-5.52%)
May 12, 2010 36.65 39.17 36.52 39.04 3,533,723 +2.50(+6.85%)
May 11, 2010 37.01 37.08 36.53 36.54 15,563 -0.47(-1.27%)
May 10, 2010 37.18 37.25 36.68 37.01 2,757,145 +0.30(+0.82%)
May 07, 2010 36.11 36.76 35.71 36.71 3,630,099 +0.52(+1.42%)
May 06, 2010 36.26 37.09 34.31 36.20 1,682 -0.03(-0.07%)
May 05, 2010 36.56 37.14 36.22 36.22 2,269,087 -1.09(-2.91%)
May 04, 2010 37.82 38.15 37.05 37.31 18,524 -0.93(-2.42%)
May 03, 2010 38.12 38.40 37.76 38.24 1,907,374 +0.48(+1.27%)
Apr 30, 2010 38.20 39.03 37.42 37.76 4,918,016 -0.39(-1.03%)
Apr 29, 2010 40.45 41.18 38.07 38.15 5,292,195 -2.70(-6.60%)
Apr 28, 2010 40.22 41.14 40.22 40.85 2,170,310 +0.68(+1.69%)
Apr 27, 2010 41.36 41.36 40.08 40.17 26,888 -1.23(-2.96%)
Apr 26, 2010 41.95 42.57 41.30 41.40 1,849,498 -0.48(-1.16%)
Apr 23, 2010 41.48 41.92 41.22 41.88 1,466,379 +0.21(+0.50%)
Apr 22, 2010 41.43 41.68 41.21 41.68 1,249,246 -0.01(-0.03%)
Apr 21, 2010 42.79 42.79 41.55 41.69 37,456 -0.91(-2.13%)
Apr 20, 2010 42.67 42.97 42.45 42.60 9,822 -0.01(-0.02%)
Apr 19, 2010 42.74 42.74 41.90 42.60 1,129,134 -0.14(-0.33%)
Apr 16, 2010 42.77 43.34 42.61 42.74 1,556,179 -0.34(-0.78%)
Apr 15, 2010 43.17 43.56 42.88 43.08 1,691,007 -0.19(-0.43%)
Apr 14, 2010 42.75 43.27 42.61 43.27 1,531,692 +0.61(+1.44%)
Apr 13, 2010 43.71 43.87 42.64 42.65 1,878,893 -1.30(-2.95%)
Apr 12, 2010 43.24 43.99 43.04 43.95 2,200,019 +0.91(+2.12%)
Apr 09, 2010 42.62 43.13 42.26 43.04 2,406,190 +0.81(+1.91%)
Apr 08, 2010 42.52 42.52 42.04 42.23 2,272,379 -0.40(-0.94%)
Apr 07, 2010 42.83 42.89 42.50 42.63 3,100,506 -0.29(-0.66%)
Apr 06, 2010 43.38 43.78 42.86 42.92 2,050,241 -0.84(-1.92%)
Apr 05, 2010 44.42 44.61 43.44 43.76 1,673,706 -0.35(-0.79%)
Apr 01, 2010 44.16 44.11 44.11 44.11 1,463,273 +0.16(+0.36%)
Mar 31, 2010 44.80 44.93 43.68 43.95 2,538,357 -1.16(-2.56%)
Mar 30, 2010 45.55 45.60 44.63 45.11 1,500,600 -0.20(-0.44%)
Mar 29, 2010 45.63 45.68 45.06 45.30 1,642,960 -0.22(-0.49%)
Mar 26, 2010 45.53 45.68 45.17 45.53 1,129,324 +0.06(+0.13%)
Mar 25, 2010 46.13 46.23 45.41 45.47 1,233,890 -0.44(-0.96%)
Mar 24, 2010 46.40 46.40 45.60 45.91 1,364,052 -0.68(-1.47%)
Mar 23, 2010 45.13 47.08 45.02 46.60 3,422,698 +1.55(+3.45%)
Mar 22, 2010 44.11 45.08 43.64 45.04 1,538,084 +0.82(+1.85%)
Mar 19, 2010 44.22 44.26 43.56 44.22 2,087,545 +0.01(+0.03%)
Mar 18, 2010 43.96 44.56 43.83 44.21 2,512,833 +0.22(+0.50%)
Mar 17, 2010 42.80 44.08 42.80 43.99 2,165,529 +1.19(+2.78%)
Mar 16, 2010 43.27 43.27 42.50 42.79 1,195,570 -0.34(-0.78%)
Mar 15, 2010 42.77 43.19 42.77 43.13 821,529 -0.26(-0.59%)
Mar 12, 2010 44.56 44.63 43.20 43.39 1,532,343 -0.07(-0.16%)
Mar 11, 2010 43.81 43.86 43.15 43.46 1,215,977 -0.65(-1.47%)
Mar 10, 2010 44.38 44.64 43.56 44.11 922,052 -0.37(-0.83%)
Mar 09, 2010 44.29 44.79 44.29 44.48 692,489 +0.12(+0.27%)
Mar 08, 2010 45.28 45.53 44.27 44.36 1,587,318 -0.76(-1.69%)
Mar 05, 2010 43.86 45.25 43.74 45.12 1,933,027 +1.70(+3.91%)
Mar 04, 2010 43.80 44.31 43.03 43.42 960,803 -0.48(-1.10%)
Mar 03, 2010 43.89 44.27 43.59 43.91 962,058 +0.11(+0.26%)
Mar 02, 2010 43.13 44.08 43.07 43.79 1,325,359 +0.82(+1.91%)
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.