Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

7.500 +0.110 (+1.49%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.739 2.874 2.708 2.819 2,035,470 +0.06(+2.01%)
Jan 30, 2013 2.803 2.803 2.724 2.763 843,211 -0.04(-1.42%)
Jan 29, 2013 2.835 2.851 2.763 2.803 1,146,036 +0.02(+0.57%)
Jan 28, 2013 2.851 2.851 2.763 2.787 1,200,963 +0.01(+0.29%)
Jan 25, 2013 2.866 2.890 2.724 2.779 952,342 -0.07(-2.51%)
Jan 24, 2013 2.962 2.970 2.803 2.851 2,367,617 -0.13(-4.52%)
Jan 23, 2013 3.121 3.136 2.986 2.986 2,910,846 -0.13(-4.33%)
Jan 22, 2013 3.136 3.168 3.065 3.121 3,119,291 +0.29(+10.08%)
Jan 18, 2013 2.779 2.882 2.771 2.835 1,528,930 +0.12(+4.39%)
Jan 17, 2013 2.668 2.795 2.660 2.716 2,842,232 +0.07(+2.70%)
Jan 16, 2013 2.612 2.660 2.592 2.644 1,628,095 +0.02(+0.60%)
Jan 15, 2013 2.509 2.636 2.509 2.628 2,259,320 +0.07(+2.79%)
Jan 14, 2013 2.565 2.604 2.533 2.557 1,309,836 +0.01(+0.31%)
Jan 11, 2013 2.525 2.557 2.485 2.549 1,357,825 +0.01(+0.31%)
Jan 10, 2013 2.589 2.589 2.525 2.541 524,091 -0.02(-0.62%)
Jan 09, 2013 2.517 2.557 2.494 2.557 913,674 +0.10(+3.87%)
Jan 08, 2013 2.596 2.604 2.410 2.461 2,696,534 -0.19(-7.19%)
Jan 07, 2013 2.708 2.747 2.644 2.652 2,720,912 -0.04(-1.47%)
Jan 04, 2013 2.708 2.827 2.668 2.692 2,260,339 +0.02(+0.89%)
Jan 03, 2013 2.604 2.700 2.604 2.668 1,688,049 +0.10(+3.70%)
Jan 02, 2013 2.501 2.589 2.469 2.573 1,787,728 +0.10(+4.18%)
Dec 31, 2012 2.438 2.477 2.374 2.469 1,074,594 +0.04(+1.63%)
Dec 28, 2012 2.446 2.493 2.422 2.430 1,499,831 +0.04(+1.66%)
Dec 27, 2012 2.454 2.454 2.374 2.390 1,938,681 -0.05(-1.95%)
Dec 26, 2012 2.477 2.501 2.430 2.438 1,740,965 +0.02(+0.99%)
Dec 24, 2012 2.524 2.524 2.350 2.414 734,788 -0.09(-3.49%)
Dec 21, 2012 2.374 2.501 2.358 2.501 1,739,367 +0.08(+3.28%)
Dec 20, 2012 2.469 2.493 2.406 2.422 1,005,782 -0.02(-0.97%)
Dec 19, 2012 2.509 2.533 2.438 2.446 1,056,400 -0.06(-2.22%)
Dec 18, 2012 2.501 2.509 2.485 2.501 1,164,603 +0.06(+2.27%)
Dec 17, 2012 2.525 2.541 2.446 2.446 2,065,056 -0.09(-3.45%)
Dec 14, 2012 2.533 2.557 2.509 2.533 1,134,396 +0.03(+1.27%)
Dec 13, 2012 2.517 2.549 2.493 2.501 1,756,576 -0.06(-2.48%)
Dec 12, 2012 2.581 2.612 2.541 2.565 1,242,313 -0.04(-1.52%)
Dec 11, 2012 2.501 2.612 2.493 2.604 1,932,999 +0.11(+4.46%)
Dec 10, 2012 2.509 2.537 2.469 2.493 1,687,251 -0.07(-2.79%)
Dec 07, 2012 2.581 2.589 2.541 2.565 1,838,254 -0.01(-0.31%)
Dec 06, 2012 2.596 2.628 2.525 2.573 2,273,482 -0.06(-2.41%)
Dec 05, 2012 2.565 2.652 2.541 2.636 1,622,628 -0.08(-2.92%)
Dec 04, 2012 2.827 2.835 2.692 2.716 1,478,016 -0.19(-6.56%)
Nov 30, 2012 2.731 2.954 2.612 2.906 6,037,605 +0.39(+15.46%)
Nov 29, 2012 2.469 2.517 2.319 2.517 2,513,000 -0.08(-3.06%)
Nov 28, 2012 2.581 2.628 2.549 2.596 1,209,233 -0.02(-0.61%)
Nov 27, 2012 2.684 2.779 2.525 2.612 4,789,439 +0.01(+0.30%)
Nov 26, 2012 2.612 2.692 2.549 2.604 3,855,141 +0.08(+3.14%)
Nov 23, 2012 2.525 2.620 2.350 2.525 5,256,495 -0.03(-1.24%)
Nov 21, 2012 2.557 2.620 2.485 2.557 4,359,518 -0.28(-9.80%)
Nov 20, 2012 3.005 3.017 2.787 2.835 2,167,220 -0.17(-5.80%)
Nov 19, 2012 3.351 3.422 3.001 3.009 3,718,162 -0.51(-14.45%)
Nov 16, 2012 3.446 3.597 3.398 3.518 2,488,169 -0.01(-0.23%)
Nov 15, 2012 3.597 3.660 3.462 3.525 1,284,865 -0.12(-3.27%)
Nov 14, 2012 3.716 3.716 3.613 3.645 2,009,457 -0.10(-2.55%)
Nov 13, 2012 3.597 3.811 3.597 3.740 1,883,794 -0.02(-0.42%)
Nov 12, 2012 3.859 3.899 3.748 3.756 1,064,626 -0.17(-4.44%)
Nov 09, 2012 3.930 4.014 3.907 3.930 905,094 -0.10(-2.37%)
Nov 08, 2012 4.010 4.090 3.978 4.026 1,799,210 -0.07(-1.74%)
Nov 07, 2012 4.145 4.185 4.065 4.097 796,598 -0.12(-2.82%)
Nov 06, 2012 4.185 4.272 4.169 4.216 702,019 -0.03(-0.75%)
Nov 05, 2012 4.177 4.304 4.153 4.248 1,198,809 +0.15(+3.68%)
Nov 02, 2012 4.439 4.447 4.068 4.097 2,644,067 -0.40(-8.99%)
Nov 01, 2012 4.391 4.534 4.383 4.502 844,654 +0.09(+1.98%)
Oct 31, 2012 4.415 4.494 4.351 4.415 1,088,060 -0.06(-1.42%)
Oct 26, 2012 4.550 4.478 4.478 4.478 725,667 -0.10(-2.25%)
Oct 25, 2012 4.542 4.597 4.534 4.582 833,083 +0.10(+2.12%)
Oct 24, 2012 4.613 4.645 4.478 4.486 1,109,394 -0.13(-2.75%)
Oct 23, 2012 4.669 4.701 4.566 4.613 825,403 -0.04(-0.85%)
Oct 19, 2012 4.677 4.709 4.582 4.653 1,511,418 -0.02(-0.51%)
Oct 18, 2012 4.566 4.697 4.502 4.677 2,903,431 +0.16(+3.51%)
Oct 17, 2012 4.653 4.653 4.478 4.518 1,997,235 -0.14(-3.07%)
Oct 16, 2012 4.717 4.732 4.637 4.661 856,428 -0.02(-0.34%)
Oct 15, 2012 4.637 4.724 4.613 4.677 2,243,377 +0.11(+2.43%)
Oct 12, 2012 4.582 4.772 4.566 4.566 2,044,377 -0.02(-0.52%)
Oct 11, 2012 4.629 4.669 4.566 4.589 548,357 +0.02(+0.52%)
Oct 10, 2012 4.589 4.645 4.534 4.566 1,351,169 -0.03(-0.69%)
Oct 09, 2012 4.629 4.637 4.554 4.597 691,815 -0.05(-1.03%)
Oct 08, 2012 4.629 4.732 4.621 4.645 1,655,273 +0.05(+1.04%)
Oct 05, 2012 4.605 4.701 4.589 4.597 1,038,272 +0.02(+0.35%)
Oct 04, 2012 4.677 4.717 4.478 4.582 1,205,281 -0.11(-2.37%)
Oct 03, 2012 4.748 4.764 4.677 4.693 1,421,534 -0.06(-1.34%)
Oct 02, 2012 4.772 4.812 4.752 4.756 491,266 -0.04(-0.83%)
Oct 01, 2012 4.756 4.812 4.724 4.796 1,055,895 +0.09(+1.86%)
Sep 28, 2012 4.772 4.796 4.701 4.709 1,074,154 -0.10(-1.98%)
Sep 27, 2012 4.796 4.836 4.740 4.804 789,151 +0.03(+0.67%)
Sep 26, 2012 4.772 4.800 4.709 4.772 1,165,945 -0.02(-0.50%)
Sep 25, 2012 4.796 4.859 4.780 4.796 1,392,957 +0.00(+0.00%)
Sep 24, 2012 4.732 4.820 4.709 4.796 935,715 +0.09(+1.86%)
Sep 21, 2012 4.812 4.907 4.709 4.709 2,531,908 -0.08(-1.66%)
Sep 20, 2012 4.740 4.852 4.709 4.788 1,536,616 +0.02(+0.50%)
Sep 19, 2012 4.891 4.923 4.748 4.764 1,974,073 -0.11(-2.28%)
Sep 18, 2012 4.852 4.899 4.812 4.875 1,429,914 +0.02(+0.49%)
Sep 17, 2012 4.891 4.923 4.852 4.852 1,866,380 -0.06(-1.13%)
Sep 14, 2012 4.867 4.931 4.844 4.907 1,823,022 +0.10(+2.15%)
Sep 13, 2012 4.685 4.828 4.669 4.804 1,690,633 +0.18(+3.95%)
Sep 12, 2012 4.470 4.796 4.454 4.621 3,695,489 -0.40(-7.91%)
Sep 11, 2012 5.121 5.209 4.971 5.018 2,733,994 -0.12(-2.32%)
Sep 10, 2012 5.121 5.169 5.074 5.137 1,539,976 +0.04(+0.78%)
Sep 07, 2012 5.169 5.264 5.050 5.098 1,828,440 -0.06(-1.08%)
Sep 06, 2012 5.153 5.217 5.114 5.153 1,370,277 -0.02(-0.46%)
Sep 05, 2012 5.106 5.177 5.058 5.177 1,553,199 +0.05(+0.93%)
Sep 04, 2012 5.129 5.129 5.010 5.129 1,889,113 -0.03(-0.62%)
Aug 31, 2012 5.161 5.423 5.058 5.161 4,509,607 -0.36(-6.47%)
Aug 30, 2012 5.741 5.765 5.518 5.518 2,266,025 -0.28(-4.79%)
Aug 29, 2012 5.892 5.892 5.749 5.796 2,072,932 -0.10(-1.75%)
Aug 27, 2012 5.844 5.935 5.828 5.900 1,112,224 -0.02(-0.27%)
Aug 24, 2012 5.931 5.971 5.876 5.916 1,065,054 -0.03(-0.53%)
Aug 23, 2012 6.106 6.106 5.892 5.947 1,263,478 -0.19(-3.10%)
Aug 22, 2012 6.050 6.209 6.019 6.138 1,099,831 -0.01(-0.13%)
Aug 21, 2012 6.289 6.313 6.090 6.146 751,565 -0.17(-2.64%)
Aug 20, 2012 6.082 6.320 6.035 6.313 1,277,577 +0.22(+3.65%)
Aug 17, 2012 6.178 6.193 6.019 6.090 665,965 -0.10(-1.54%)
Aug 16, 2012 6.162 6.210 6.066 6.185 1,313,747 +0.08(+1.30%)
Aug 15, 2012 6.035 6.138 5.995 6.106 1,066,750 +0.13(+2.26%)
Aug 14, 2012 5.987 6.027 5.939 5.971 1,213,853 -0.02(-0.27%)
Aug 13, 2012 5.931 6.003 5.908 5.987 790,399 +0.01(+0.13%)
Aug 10, 2012 5.947 5.995 5.908 5.979 965,317 +0.03(+0.53%)
Aug 09, 2012 5.947 5.963 5.916 5.947 996,291 +0.05(+0.81%)
Aug 08, 2012 5.796 5.916 5.796 5.900 883,535 +0.10(+1.64%)
Aug 07, 2012 5.781 5.828 5.717 5.804 1,789,543 +0.07(+1.25%)
Aug 06, 2012 5.677 5.796 5.653 5.733 909,951 +0.13(+2.41%)
Aug 03, 2012 5.518 5.630 5.518 5.598 872,143 +0.21(+3.83%)
Aug 02, 2012 5.399 5.471 5.288 5.391 1,241,664 -0.10(-1.88%)
Aug 01, 2012 5.534 5.598 5.455 5.495 808,119 +0.07(+1.32%)
Jul 31, 2012 5.479 5.526 5.348 5.423 1,217,355 -0.04(-0.73%)
Jul 30, 2012 5.384 5.471 5.376 5.463 499,448 +0.00(+0.00%)
Jul 27, 2012 5.233 5.495 5.217 5.463 1,072,470 +0.32(+6.17%)
Jul 26, 2012 5.169 5.177 5.066 5.145 851,351 +0.00(+0.00%)
Jul 25, 2012 5.185 5.225 5.129 5.145 420,312 +0.00(+0.00%)
Jul 24, 2012 5.193 5.217 5.114 5.145 1,061,484 -0.06(-1.07%)
Jul 23, 2012 5.264 5.272 5.153 5.201 883,865 -0.18(-3.39%)
Jul 20, 2012 5.431 5.503 5.360 5.384 1,453,968 -0.11(-2.02%)
Jul 19, 2012 5.487 5.503 5.431 5.495 533,694 +0.06(+1.02%)
Jul 18, 2012 5.328 5.447 5.312 5.439 783,914 +0.07(+1.33%)
Jul 17, 2012 5.296 5.384 5.209 5.368 465,639 +0.06(+1.20%)
Jul 16, 2012 5.320 5.368 5.185 5.304 591,175 +0.04(+0.75%)
Jul 13, 2012 5.272 5.352 5.256 5.264 1,410,547 -0.02(-0.30%)
Jul 12, 2012 5.256 5.336 5.256 5.280 469,299 -0.02(-0.45%)
Jul 11, 2012 5.312 5.391 5.217 5.304 940,416 -0.06(-1.04%)
Jul 10, 2012 5.447 5.455 5.336 5.360 940,868 -0.03(-0.59%)
Jul 09, 2012 5.447 5.487 5.360 5.391 670,154 -0.09(-1.59%)
Jul 06, 2012 5.622 5.638 5.463 5.479 990,460 -0.21(-3.63%)
Jul 05, 2012 5.749 5.757 5.610 5.685 957,577 +0.07(+1.27%)
Jul 03, 2012 5.677 5.685 5.558 5.614 879,413 -0.08(-1.39%)
Jul 02, 2012 5.630 5.693 5.598 5.693 777,105 +0.11(+1.99%)
Jun 29, 2012 5.542 5.590 5.495 5.582 922,553 +0.23(+4.30%)
Jun 28, 2012 5.296 5.376 5.249 5.352 1,421,085 +0.05(+0.90%)
Jun 27, 2012 5.249 5.340 5.241 5.304 898,495 +0.10(+1.98%)
Jun 26, 2012 5.217 5.264 5.169 5.201 978,246 -0.02(-0.46%)
Jun 25, 2012 5.209 5.256 5.173 5.225 933,715 -0.01(-0.15%)
Jun 22, 2012 5.487 5.487 5.233 5.233 1,679,242 -0.19(-3.51%)
Jun 21, 2012 5.487 5.558 5.399 5.423 1,281,270 -0.09(-1.58%)
Jun 20, 2012 5.479 5.582 5.439 5.511 1,204,243 +0.02(+0.29%)
Jun 19, 2012 5.511 5.574 5.455 5.495 1,038,058 +0.10(+1.76%)
Jun 18, 2012 5.431 5.487 5.384 5.399 3,421,422 -0.21(-3.82%)
Jun 15, 2012 5.376 5.757 5.344 5.614 4,300,690 +0.26(+4.90%)
Jun 14, 2012 5.304 5.376 5.260 5.352 1,043,647 +0.02(+0.45%)
Jun 13, 2012 5.280 5.364 5.256 5.328 1,174,688 +0.06(+1.05%)
Jun 12, 2012 5.233 5.312 5.193 5.272 898,922 +0.10(+1.84%)
Jun 11, 2012 5.328 5.336 5.169 5.177 1,495,952 -0.13(-2.40%)
Jun 08, 2012 5.114 5.360 5.074 5.304 2,447,778 +0.12(+2.30%)
Jun 07, 2012 5.233 5.296 5.153 5.185 1,096,645 -0.02(-0.46%)
Jun 06, 2012 5.058 5.209 5.042 5.209 1,866,701 +0.17(+3.47%)
Jun 05, 2012 5.121 5.161 5.002 5.034 1,360,300 -0.03(-0.63%)
Jun 04, 2012 5.066 5.161 5.050 5.066 1,070,863 +0.06(+1.11%)
Jun 01, 2012 5.066 5.129 5.010 5.010 1,616,227 -0.20(-3.81%)
May 31, 2012 5.114 5.233 5.066 5.209 2,325,551 +0.16(+3.14%)
May 30, 2012 5.026 5.102 4.959 5.050 1,813,373 +0.00(+0.00%)
May 29, 2012 5.272 5.280 5.002 5.050 1,332,949 -0.06(-1.24%)
May 25, 2012 5.145 5.201 5.090 5.114 1,017,009 +0.03(+0.62%)
May 24, 2012 5.114 5.169 4.994 5.082 1,478,020 -0.02(-0.31%)
May 23, 2012 5.193 5.241 5.018 5.098 1,520,531 -0.07(-1.38%)
May 22, 2012 5.288 5.328 5.145 5.169 2,436,866 -0.19(-3.56%)
May 21, 2012 5.590 5.606 5.336 5.360 2,375,218 -0.25(-4.53%)
May 18, 2012 5.781 5.852 5.511 5.614 2,202,277 -0.60(-9.71%)
May 17, 2012 6.376 6.432 6.209 6.217 2,196,350 -0.10(-1.51%)
May 16, 2012 6.273 6.344 6.178 6.313 4,055,388 +0.16(+2.58%)
May 15, 2012 6.225 6.313 6.114 6.154 1,612,384 -0.10(-1.52%)
May 14, 2012 6.432 6.440 6.233 6.249 2,416,321 -0.26(-4.02%)
May 11, 2012 6.511 6.642 6.503 6.511 1,385,510 -0.05(-0.73%)
May 10, 2012 6.479 6.582 6.479 6.559 1,365,553 +0.11(+1.72%)
May 09, 2012 6.479 6.487 6.416 6.447 2,885,312 -0.10(-1.46%)
May 08, 2012 6.598 6.614 6.495 6.543 1,890,722 -0.06(-0.96%)
May 07, 2012 6.630 6.678 6.590 6.606 1,479,641 -0.02(-0.24%)
May 04, 2012 6.662 6.710 6.582 6.622 1,259,009 -0.02(-0.36%)
May 03, 2012 6.725 6.749 6.606 6.646 1,597,109 -0.04(-0.59%)
May 02, 2012 6.702 6.789 6.630 6.686 1,743,233 +0.00(+0.00%)
May 01, 2012 6.670 6.821 6.670 6.686 832,052 -0.08(-1.17%)
Apr 30, 2012 6.757 6.813 6.717 6.765 1,421,282 +0.13(+1.91%)
Apr 27, 2012 6.837 6.852 6.638 6.638 4,869,806 -0.13(-1.88%)
Apr 26, 2012 6.868 6.900 6.741 6.765 1,834,987 -0.10(-1.50%)
Apr 25, 2012 7.162 7.194 6.868 6.868 1,269,445 -0.09(-1.26%)
Apr 24, 2012 6.924 6.987 6.892 6.956 1,106,358 +0.13(+1.98%)
Apr 23, 2012 6.741 6.852 6.686 6.821 1,152,235 +0.05(+0.70%)
Apr 20, 2012 6.837 6.852 6.757 6.773 801,507 +0.00(+0.00%)
Apr 19, 2012 6.868 6.916 6.757 6.773 887,377 -0.14(-2.07%)
Apr 18, 2012 7.281 7.281 6.900 6.916 1,225,128 -0.29(-4.07%)
Apr 17, 2012 6.995 7.257 6.916 7.210 2,325,843 +0.43(+6.32%)
Apr 16, 2012 6.884 6.884 6.686 6.781 917,479 -0.08(-1.16%)
Apr 13, 2012 6.924 6.932 6.805 6.860 1,128,547 -0.13(-1.93%)
Apr 12, 2012 6.908 7.011 6.876 6.995 747,751 +0.15(+2.20%)
Apr 11, 2012 6.948 6.972 6.829 6.845 997,086 -0.07(-1.03%)
Apr 10, 2012 7.035 7.051 6.868 6.916 982,663 -0.17(-2.35%)
Apr 09, 2012 7.099 7.130 7.059 7.083 850,558 -0.14(-1.98%)
Apr 05, 2012 7.273 7.313 7.194 7.226 725,760 -0.10(-1.30%)
Apr 04, 2012 7.234 7.345 7.130 7.321 1,460,971 +0.02(+0.22%)
Apr 03, 2012 7.583 7.615 7.218 7.305 2,097,130 -0.25(-3.26%)
Apr 02, 2012 7.377 7.615 7.369 7.551 965,350 +0.12(+1.60%)
Mar 30, 2012 7.575 7.583 7.369 7.432 1,668,508 -0.13(-1.78%)
Mar 29, 2012 7.623 7.631 7.511 7.567 1,459,751 -0.13(-1.75%)
Mar 28, 2012 7.718 7.726 7.654 7.702 3,021,683 -0.02(-0.31%)
Mar 27, 2012 7.631 7.750 7.607 7.726 1,898,584 +0.06(+0.83%)
Mar 26, 2012 7.678 7.686 7.559 7.662 1,424,537 +0.04(+0.52%)
Mar 23, 2012 7.559 7.646 7.511 7.623 757,309 +0.06(+0.84%)
Mar 22, 2012 7.599 7.615 7.504 7.559 840,382 -0.06(-0.73%)
Mar 21, 2012 7.694 7.702 7.595 7.615 1,178,670 -0.10(-1.34%)
Mar 20, 2012 7.718 7.821 7.607 7.718 630,333 -0.10(-1.32%)
Mar 19, 2012 7.797 7.845 7.766 7.821 944,980 +0.02(+0.20%)
Mar 16, 2012 7.734 7.805 7.710 7.805 1,304,193 +0.05(+0.61%)
Mar 15, 2012 8.036 8.051 7.726 7.758 2,053,749 -0.29(-3.65%)
Mar 14, 2012 8.186 8.242 8.004 8.051 1,131,081 -0.20(-2.41%)
Mar 13, 2012 8.075 8.258 8.012 8.250 667,423 +0.17(+2.16%)
Mar 12, 2012 8.043 8.099 7.940 8.075 973,966 -0.08(-0.97%)
Mar 09, 2012 8.313 8.313 8.155 8.155 1,230,945 -0.21(-2.56%)
Mar 08, 2012 8.480 8.512 8.353 8.369 915,707 -0.08(-0.94%)
Mar 07, 2012 8.385 8.480 8.306 8.448 976,191 +0.02(+0.19%)
Mar 06, 2012 8.528 8.528 8.385 8.433 636,448 -0.21(-2.48%)
Mar 05, 2012 8.647 8.663 8.520 8.647 511,537 -0.02(-0.18%)
Mar 02, 2012 8.591 8.675 8.560 8.663 755,832 +0.02(+0.28%)
Mar 01, 2012 8.599 8.687 8.560 8.639 706,106 +0.06(+0.65%)
Feb 29, 2012 8.671 8.746 8.575 8.583 1,026,377 -0.15(-1.73%)
Feb 28, 2012 8.710 8.782 8.671 8.734 1,045,265 +0.10(+1.20%)
Feb 27, 2012 8.790 8.798 8.631 8.631 500,403 -0.20(-2.25%)
Feb 24, 2012 8.695 8.853 8.695 8.830 672,981 +0.16(+1.83%)
Feb 23, 2012 8.845 8.845 8.595 8.671 643,478 -0.15(-1.71%)
Feb 22, 2012 8.893 8.924 8.806 8.822 649,211 -0.03(-0.36%)
Feb 21, 2012 9.036 9.092 8.830 8.853 363,407 -0.12(-1.33%)
Feb 17, 2012 8.988 9.028 8.944 8.973 521,566 +0.06(+0.71%)
Feb 16, 2012 8.822 8.957 8.671 8.909 910,610 +0.25(+2.94%)
Feb 15, 2012 8.575 8.750 8.536 8.655 1,361,055 +0.16(+1.87%)
Feb 14, 2012 8.647 8.671 8.401 8.496 674,453 -0.18(-2.10%)
Feb 13, 2012 8.758 8.790 8.615 8.679 854,868 -0.07(-0.82%)
Feb 10, 2012 8.623 8.778 8.575 8.750 1,548,391 +0.27(+3.18%)
Feb 09, 2012 8.433 8.488 8.393 8.480 861,993 +0.14(+1.71%)
Feb 08, 2012 8.306 8.385 8.282 8.337 686,911 +0.01(+0.10%)
Feb 07, 2012 8.274 8.345 8.226 8.329 594,606 +0.10(+1.25%)
Feb 06, 2012 8.186 8.290 8.171 8.226 423,570 +0.04(+0.48%)
Feb 03, 2012 8.171 8.186 8.075 8.186 715,497 +0.05(+0.59%)
Feb 02, 2012 8.210 8.210 8.083 8.139 1,636,115 -0.03(-0.39%)
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.