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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
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.