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

Centrais Electricas Brazil ADR (NY: EBR )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 10, 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, 2018 5.482 5.482 5.256 5.415 488,387 +0.21(+4.03%)
Jan 30, 2018 5.289 5.289 5.105 5.205 639,386 -0.06(-1.12%)
Jan 29, 2018 5.348 5.390 5.239 5.264 331,624 -0.06(-1.10%)
Jan 26, 2018 5.264 5.373 5.222 5.323 525,499 +0.01(+0.16%)
Jan 25, 2018 5.205 5.675 5.205 5.314 836,717 +0.08(+1.61%)
Jan 24, 2018 4.911 5.272 4.836 5.230 1,192,266 +0.55(+11.65%)
Jan 23, 2018 4.777 4.827 4.668 4.685 530,567 -0.24(-4.78%)
Jan 22, 2018 5.054 5.113 4.819 4.920 1,450,398 +0.20(+4.27%)
Jan 19, 2018 4.534 4.727 4.466 4.718 584,013 +0.27(+6.04%)
Jan 18, 2018 4.525 4.525 4.408 4.450 657,792 -0.07(-1.49%)
Jan 17, 2018 4.466 4.525 4.441 4.517 253,867 +0.03(+0.75%)
Jan 16, 2018 4.567 4.567 4.450 4.483 237,134 +0.08(+1.91%)
Jan 12, 2018 4.399 4.399 4.399 0 -0.19(-4.20%)
Jan 11, 2018 4.416 4.613 4.399 4.592 446,944 +0.13(+2.82%)
Jan 10, 2018 4.391 4.466 425,409 -0.08(-1.66%)
Jan 09, 2018 4.668 4.676 4.534 4.542 423,820 -0.19(-4.08%)
Jan 08, 2018 4.785 4.827 4.735 4.735 268,633 -0.07(-1.40%)
Jan 05, 2018 4.811 5.121 4.718 4.802 682,214 +0.01(+0.18%)
Jan 04, 2018 4.802 4.874 4.735 4.794 472,478 -0.03(-0.52%)
Jan 03, 2018 4.811 4.878 4.794 4.819 148,513 -0.08(-1.54%)
Jan 02, 2018 4.895 4.928 4.861 4.895 184,457 +0.11(+2.28%)
Dec 29, 2017 4.785 4.785 4.785 0 -0.06(-1.21%)
Dec 28, 2017 4.710 4.937 4.634 4.844 864,796 +0.18(+3.96%)
Dec 27, 2017 4.685 4.693 4.626 4.660 175,603 -0.08(-1.77%)
Dec 26, 2017 4.760 4.777 4.660 4.743 247,731 -0.07(-1.40%)
Dec 22, 2017 4.584 4.811 4.576 4.811 596,778 +0.18(+3.99%)
Dec 21, 2017 4.525 4.664 4.466 4.626 624,115 +0.29(+6.78%)
Dec 20, 2017 4.500 4.517 4.332 4.332 271,873 -0.08(-1.71%)
Dec 19, 2017 4.483 4.500 4.416 4.408 405,473 -0.15(-3.31%)
Dec 18, 2017 4.559 4.634 4.525 4.559 252,566 +0.06(+1.31%)
Dec 15, 2017 4.466 4.538 4.416 4.500 1,168,617 +0.08(+1.71%)
Dec 14, 2017 4.458 4.534 4.391 4.424 1,204,374 -0.19(-4.18%)
Dec 13, 2017 4.777 4.869 4.559 4.618 1,053,695 -0.19(-4.01%)
Dec 12, 2017 4.559 4.861 4.559 4.811 1,272,873 +0.01(+0.17%)
Dec 11, 2017 4.743 4.861 4.660 4.802 716,909 +0.03(+0.53%)
Dec 08, 2017 4.785 4.811 4.718 4.777 389,504 -0.09(-1.90%)
Dec 07, 2017 4.651 4.886 4.651 4.869 707,961 -0.12(-2.36%)
Dec 06, 2017 4.811 5.012 4.752 4.987 557,586 +0.13(+2.59%)
Dec 05, 2017 5.029 5.071 4.827 4.861 637,224 -0.06(-1.19%)
Dec 04, 2017 4.836 4.970 4.827 4.920 414,715 +0.13(+2.81%)
Dec 01, 2017 4.836 4.836 4.752 4.785 163,963 +0.03(+0.71%)
Nov 30, 2017 4.836 4.903 4.727 4.752 302,133 -0.36(-7.06%)
Nov 29, 2017 5.188 5.281 5.096 5.113 233,251 -0.11(-2.09%)
Nov 28, 2017 5.348 5.423 5.172 5.222 567,608 -0.12(-2.20%)
Nov 27, 2017 5.281 5.390 5.205 5.340 616,137 +0.00(+0.00%)
Nov 24, 2017 5.306 5.449 5.272 5.340 357,746 -0.02(-0.31%)
Nov 22, 2017 5.331 5.398 5.314 5.356 305,652 +0.17(+3.24%)
Nov 21, 2017 5.222 5.390 5.179 5.188 374,170 -0.10(-1.90%)
Nov 20, 2017 5.172 5.373 5.172 5.289 271,416 +0.07(+1.29%)
Nov 17, 2017 4.995 5.235 4.979 5.222 868,758 +0.13(+2.64%)
Nov 16, 2017 5.079 5.188 5.012 5.088 262,519 +0.08(+1.68%)
Nov 15, 2017 4.920 5.037 4.844 5.004 184,318 +0.09(+1.88%)
Nov 14, 2017 5.088 5.088 4.853 4.911 674,021 -0.25(-4.88%)
Nov 13, 2017 5.121 5.188 5.062 5.163 282,288 +0.11(+2.16%)
Nov 10, 2017 5.029 5.130 4.886 5.054 630,844 -0.28(-5.20%)
Nov 09, 2017 5.298 5.373 5.188 5.331 806,841 -0.17(-3.05%)
Nov 08, 2017 5.331 5.499 5.298 5.499 528,687 +0.10(+1.87%)
Nov 07, 2017 5.507 5.541 5.214 5.398 864,428 +0.12(+2.23%)
Nov 06, 2017 5.197 5.356 5.121 5.281 782,859 +0.32(+6.43%)
Nov 03, 2017 5.004 5.029 4.827 4.962 598,949 -0.25(-4.83%)
Nov 02, 2017 5.331 5.331 4.911 5.214 575,472 -0.07(-1.27%)
Nov 01, 2017 5.314 5.407 5.205 5.281 554,314 -0.35(-6.26%)
Oct 31, 2017 5.659 5.755 5.575 5.633 580,737 -0.07(-1.18%)
Oct 30, 2017 5.910 5.927 5.675 5.701 369,695 -0.34(-5.69%)
Oct 27, 2017 6.053 6.154 5.994 6.045 423,322 +0.09(+1.55%)
Oct 26, 2017 6.196 6.196 5.919 5.952 521,791 -0.11(-1.80%)
Oct 25, 2017 6.020 6.078 5.902 6.062 566,729 +0.24(+4.03%)
Oct 24, 2017 5.776 5.868 5.650 5.826 478,328 +0.06(+1.02%)
Oct 23, 2017 5.768 5.936 5.717 5.768 654,332 +0.10(+1.78%)
Oct 20, 2017 5.465 5.675 5.407 5.667 713,353 +0.25(+4.65%)
Oct 19, 2017 5.407 5.457 5.373 5.415 317,650 -0.05(-0.92%)
Oct 18, 2017 5.407 5.491 5.314 5.465 127,432 +0.09(+1.72%)
Oct 17, 2017 5.449 5.449 5.298 5.373 236,590 -0.08(-1.39%)
Oct 16, 2017 5.499 5.575 5.449 5.449 211,703 -0.10(-1.82%)
Oct 13, 2017 5.566 5.591 5.449 5.549 413,272 +0.10(+1.85%)
Oct 12, 2017 5.507 5.507 5.348 5.449 179,068 -0.08(-1.52%)
Oct 11, 2017 5.608 5.617 5.482 5.533 195,802 -0.04(-0.75%)
Oct 10, 2017 5.583 5.659 5.549 5.575 267,809 +0.13(+2.47%)
Oct 09, 2017 5.516 5.524 5.382 5.440 239,940 -0.08(-1.37%)
Oct 06, 2017 5.516 5.600 5.457 5.516 435,056 -0.15(-2.67%)
Oct 05, 2017 5.852 5.898 5.650 5.667 338,834 -0.14(-2.46%)
Oct 04, 2017 5.709 5.835 5.701 5.810 436,367 +0.07(+1.17%)
Oct 03, 2017 5.457 5.768 5.440 5.743 228,534 +0.32(+5.88%)
Oct 02, 2017 5.163 5.491 5.163 5.423 422,055 +0.22(+4.19%)
Sep 29, 2017 5.197 5.230 5.037 5.205 715,590 +0.08(+1.64%)
Sep 28, 2017 5.062 5.172 5.019 5.121 410,668 -0.09(-1.77%)
Sep 27, 2017 5.323 5.340 5.138 5.214 376,732 -0.20(-3.72%)
Sep 26, 2017 5.474 5.591 5.390 5.415 363,758 +0.02(+0.31%)
Sep 25, 2017 5.541 5.549 5.323 5.398 372,587 -0.18(-3.31%)
Sep 22, 2017 5.617 5.633 5.499 5.583 239,271 -0.07(-1.19%)
Sep 21, 2017 5.852 5.860 5.558 5.650 477,295 -0.18(-3.17%)
Sep 20, 2017 5.818 5.910 5.751 5.835 903,169 +0.12(+2.06%)
Sep 19, 2017 5.784 5.835 5.667 5.717 529,131 -0.07(-1.16%)
Sep 18, 2017 5.776 5.969 5.759 5.784 835,987 +0.06(+1.03%)
Sep 15, 2017 5.701 5.885 5.701 5.726 568,753 +0.01(+0.15%)
Sep 14, 2017 5.617 5.768 5.449 5.717 310,549 +0.12(+2.10%)
Sep 13, 2017 5.709 5.726 5.575 5.600 617,599 -0.03(-0.45%)
Sep 12, 2017 5.575 6.003 5.575 5.625 1,369,815 -0.04(-0.74%)
Sep 11, 2017 5.423 5.801 5.423 5.667 1,077,732 +0.35(+6.64%)
Sep 08, 2017 5.188 5.440 5.146 5.314 677,838 +0.21(+4.11%)
Sep 07, 2017 5.138 5.289 5.079 5.104 227,768 -0.02(-0.33%)
Sep 06, 2017 5.130 4.979 5.121 338,959 +0.08(+1.67%)
Sep 05, 2017 5.012 5.062 4.886 5.037 345,211 +0.33(+6.95%)
Sep 01, 2017 4.727 4.785 4.634 4.710 278,625 +0.00(+0.00%)
Aug 31, 2017 4.869 4.895 4.672 4.710 302,300 -0.18(-3.77%)
Aug 30, 2017 4.962 4.995 4.861 4.895 228,590 -0.07(-1.35%)
Aug 29, 2017 5.004 5.029 4.928 4.962 545,758 -0.16(-3.11%)
Aug 28, 2017 5.214 5.256 5.058 5.121 767,695 -0.13(-2.56%)
Aug 25, 2017 5.239 5.340 5.180 5.256 688,080 -0.01(-0.16%)
Aug 24, 2017 5.163 5.323 5.096 5.264 661,302 +0.25(+5.03%)
Aug 23, 2017 5.256 5.423 4.996 5.012 2,274,218 -0.54(-9.68%)
Aug 22, 2017 4.953 5.684 4.811 5.549 6,651,382 +1.81(+48.54%)
Aug 21, 2017 3.669 3.786 3.669 3.736 802,585 +0.06(+1.60%)
Aug 18, 2017 3.635 3.702 3.568 3.677 270,041 +0.07(+1.86%)
Aug 17, 2017 3.585 3.652 3.543 3.610 482,514 -0.13(-3.37%)
Aug 16, 2017 3.652 3.736 3.610 3.736 188,715 +0.10(+2.77%)
Aug 15, 2017 3.610 3.660 3.585 3.635 210,709 +0.05(+1.41%)
Aug 14, 2017 3.602 3.652 3.560 3.585 200,832 -0.05(-1.39%)
Aug 11, 2017 3.593 3.644 3.560 3.635 126,141 +0.06(+1.64%)
Aug 10, 2017 3.728 3.728 3.560 3.576 188,772 -0.16(-4.27%)
Aug 09, 2017 3.761 3.803 3.702 3.736 224,119 -0.14(-3.68%)
Aug 08, 2017 3.820 3.912 3.778 3.879 257,312 +0.04(+1.09%)
Aug 07, 2017 3.761 3.854 3.723 3.837 1,438,923 +0.01(+0.22%)
Aug 04, 2017 3.728 3.845 3.719 3.828 612,305 +0.14(+3.87%)
Aug 03, 2017 3.610 3.711 3.568 3.686 216,612 +0.08(+2.09%)
Aug 02, 2017 3.576 3.618 3.576 3.610 340,142 -0.03(-0.92%)
Aug 01, 2017 3.602 3.669 3.602 3.644 223,349 +0.03(+0.70%)
Jul 31, 2017 3.702 3.715 3.593 3.618 375,654 -0.08(-2.27%)
Jul 28, 2017 3.576 3.702 3.526 3.702 252,728 +0.12(+3.28%)
Jul 27, 2017 3.652 3.660 3.526 3.585 202,100 -0.03(-0.70%)
Jul 26, 2017 3.677 3.677 3.576 3.610 273,608 -0.09(-2.49%)
Jul 25, 2017 3.719 3.761 3.694 3.702 299,314 +0.04(+1.15%)
Jul 24, 2017 3.702 3.736 3.644 3.660 204,468 -0.08(-2.24%)
Jul 21, 2017 3.770 3.811 3.702 3.744 574,102 -0.06(-1.55%)
Jul 20, 2017 3.845 3.770 3.803 431,772 +0.02(+0.44%)
Jul 19, 2017 3.845 3.879 3.761 3.786 309,945 -0.05(-1.31%)
Jul 18, 2017 3.770 3.887 3.736 3.837 284,965 +0.13(+3.39%)
Jul 17, 2017 3.795 3.803 3.702 3.711 332,753 -0.13(-3.28%)
Jul 14, 2017 3.963 3.971 3.786 3.837 122,817 -0.13(-3.38%)
Jul 13, 2017 4.005 4.005 3.921 3.971 210,633 +0.03(+0.64%)
Jul 12, 2017 3.870 3.996 3.786 3.946 518,889 +0.15(+3.98%)
Jul 11, 2017 3.820 3.854 3.753 3.795 511,603 -0.13(-3.21%)
Jul 10, 2017 4.105 4.139 3.828 3.921 519,427 -0.09(-2.30%)
Jul 07, 2017 4.063 4.117 3.996 4.013 723,573 +0.03(+0.84%)
Jul 06, 2017 3.946 4.021 3.778 3.979 1,501,641 +0.50(+14.49%)
Jul 05, 2017 3.333 3.484 3.291 3.476 676,579 +0.37(+11.89%)
Jul 03, 2017 3.190 3.224 3.098 3.106 72,970 -0.04(-1.33%)
Jun 30, 2017 3.064 3.165 3.048 3.148 214,384 +0.05(+1.63%)
Jun 29, 2017 3.173 3.215 3.048 3.098 220,209 -0.11(-3.40%)
Jun 28, 2017 3.106 3.224 3.073 3.207 145,684 +0.14(+4.66%)
Jun 27, 2017 3.140 3.140 3.031 3.064 367,268 -0.03(-0.82%)
Jun 26, 2017 3.064 3.123 3.064 3.090 187,546 +0.10(+3.37%)
Jun 23, 2017 3.115 3.115 2.989 2.989 629,477 -0.16(-5.07%)
Jun 22, 2017 3.073 3.375 3.073 3.148 650,663 +0.18(+5.93%)
Jun 21, 2017 2.972 3.056 2.930 2.972 149,381 -0.08(-2.48%)
Jun 20, 2017 3.132 3.143 2.997 3.048 293,793 -0.14(-4.47%)
Jun 19, 2017 3.157 3.241 3.140 3.190 347,577 +0.01(+0.26%)
Jun 16, 2017 3.148 3.215 3.127 3.182 427,680 -0.01(-0.26%)
Jun 15, 2017 3.165 3.215 3.115 3.190 112,630 +0.01(+0.26%)
Jun 14, 2017 3.215 3.232 3.098 3.182 425,208 +0.00(+0.00%)
Jun 13, 2017 3.207 3.207 3.115 3.182 288,728 -0.02(-0.52%)
Jun 12, 2017 3.291 3.316 3.199 3.199 254,462 -0.09(-2.81%)
Jun 09, 2017 3.291 3.404 3.266 3.291 1,104,684 -0.02(-0.51%)
Jun 08, 2017 3.266 3.329 3.250 3.308 349,198 -0.10(-2.96%)
Jun 07, 2017 3.409 3.442 3.350 3.409 762,144 +0.02(+0.50%)
Jun 06, 2017 3.350 3.400 3.341 3.392 289,546 +0.07(+2.02%)
Jun 05, 2017 3.299 3.367 3.274 3.325 243,179 -0.05(-1.49%)
Jun 02, 2017 3.417 3.451 3.325 3.375 270,078 +0.00(+0.00%)
Jun 01, 2017 3.518 3.568 3.341 3.375 209,701 -0.09(-2.66%)
May 31, 2017 3.560 3.602 3.434 3.467 247,505 -0.10(-2.82%)
May 30, 2017 3.593 3.602 3.526 3.568 299,934 -0.03(-0.70%)
May 26, 2017 3.543 3.702 3.526 3.593 184,693 +0.12(+3.38%)
May 25, 2017 3.677 3.736 3.434 3.476 800,594 -0.12(-3.27%)
May 24, 2017 3.409 3.694 3.400 3.593 1,040,194 +0.25(+7.54%)
May 23, 2017 3.249 3.417 3.249 3.341 656,725 +0.18(+5.85%)
May 22, 2017 3.274 3.333 3.056 3.157 848,999 -0.21(-6.23%)
May 19, 2017 3.325 3.417 3.291 3.367 2,230,222 +0.24(+7.80%)
May 18, 2017 3.484 3.979 3.014 3.123 1,922,012 -1.11(-26.19%)
May 17, 2017 4.374 4.374 4.215 4.231 219,167 -0.24(-5.44%)
May 16, 2017 4.668 4.668 4.441 4.475 214,408 -0.18(-3.79%)
May 15, 2017 4.819 4.836 4.618 4.651 136,073 -0.04(-0.89%)
May 12, 2017 4.769 4.844 4.651 4.693 190,623 +0.13(+2.95%)
May 11, 2017 4.567 4.609 4.391 4.559 279,646 +0.31(+7.31%)
May 10, 2017 4.374 4.416 4.223 4.248 264,147 -0.04(-0.98%)
May 09, 2017 4.122 4.315 4.105 4.290 178,081 +0.13(+3.02%)
May 08, 2017 4.332 4.349 4.122 4.164 215,986 -0.14(-3.31%)
May 05, 2017 4.391 4.450 4.248 4.307 118,843 -0.04(-0.97%)
May 04, 2017 4.559 4.567 4.307 4.349 801,319 -0.29(-6.33%)
May 03, 2017 4.727 4.760 4.643 4.643 109,811 -0.12(-2.47%)
May 02, 2017 4.693 4.853 4.643 4.760 213,581 +0.10(+2.16%)
May 01, 2017 4.760 4.760 4.483 4.660 95,822 +0.02(+0.36%)
Apr 28, 2017 4.424 4.676 4.408 4.643 198,149 +0.18(+3.95%)
Apr 27, 2017 4.441 4.492 4.382 4.466 209,659 -0.03(-0.56%)
Apr 26, 2017 4.416 4.517 4.374 4.492 207,041 +0.00(+0.00%)
Apr 25, 2017 4.114 4.500 4.114 4.492 193,353 +0.29(+6.79%)
Apr 24, 2017 4.231 4.273 4.173 4.206 382,713 +0.14(+3.51%)
Apr 21, 2017 4.072 4.156 4.038 4.063 47,118 -0.03(-0.82%)
Apr 20, 2017 4.038 4.156 4.005 4.097 150,896 +0.06(+1.46%)
Apr 19, 2017 4.215 4.223 4.005 4.038 91,271 -0.13(-3.02%)
Apr 18, 2017 4.122 4.164 4.097 4.164 405,662 +0.01(+0.20%)
Apr 17, 2017 4.139 4.231 4.105 4.156 268,577 +0.08(+1.85%)
Apr 13, 2017 4.189 4.231 4.047 4.080 71,614 -0.12(-2.80%)
Apr 12, 2017 4.198 4.215 4.126 4.198 116,604 +0.01(+0.20%)
Apr 11, 2017 4.055 4.206 4.021 4.189 204,864 +0.08(+2.05%)
Apr 10, 2017 4.156 4.164 4.055 4.105 99,468 -0.07(-1.61%)
Apr 07, 2017 4.298 4.357 4.164 4.173 128,591 -0.09(-2.17%)
Apr 06, 2017 4.424 4.433 4.206 4.265 147,836 -0.18(-3.97%)
Apr 05, 2017 4.609 4.626 4.424 4.441 152,489 -0.22(-4.68%)
Apr 04, 2017 4.567 4.693 4.567 4.660 432,539 +0.04(+0.91%)
Apr 03, 2017 4.634 4.685 4.601 4.618 96,156 +0.06(+1.29%)
Mar 31, 2017 4.559 4.660 4.500 4.559 170,750 +0.01(+0.18%)
Mar 30, 2017 4.626 4.651 4.534 4.550 116,793 -0.06(-1.28%)
Mar 29, 2017 4.626 4.668 4.550 4.609 251,855 -0.02(-0.36%)
Mar 28, 2017 4.651 4.651 4.542 4.626 380,174 -0.16(-3.33%)
Mar 27, 2017 5.004 5.004 4.685 4.785 334,242 -0.31(-6.10%)
Mar 24, 2017 5.012 5.113 5.004 5.096 65,573 +0.13(+2.71%)
Mar 23, 2017 5.046 5.079 4.962 4.962 141,197 -0.17(-3.27%)
Mar 22, 2017 5.021 5.214 4.995 5.130 76,283 +0.09(+1.83%)
Mar 21, 2017 5.289 5.306 5.021 5.037 78,990 -0.23(-4.31%)
Mar 20, 2017 5.130 5.407 5.113 5.264 153,994 +0.24(+4.85%)
Mar 17, 2017 5.256 5.306 5.004 5.021 410,981 -0.17(-3.24%)
Mar 16, 2017 5.298 5.306 5.121 5.188 236,499 -0.12(-2.22%)
Mar 15, 2017 5.096 5.348 4.979 5.306 201,048 +0.20(+3.95%)
Mar 14, 2017 5.323 5.340 5.037 5.104 132,007 -0.25(-4.70%)
Mar 13, 2017 5.457 5.491 5.323 5.356 69,318 -0.04(-0.78%)
Mar 10, 2017 5.533 5.558 5.289 5.398 151,177 +0.01(+0.16%)
Mar 09, 2017 5.415 5.482 5.356 5.390 176,640 -0.05(-0.93%)
Mar 08, 2017 5.398 5.491 5.348 5.440 308,171 -0.18(-3.14%)
Mar 07, 2017 5.810 5.810 5.591 5.617 128,663 -0.18(-3.04%)
Mar 06, 2017 5.709 5.801 5.650 5.793 229,574 +0.18(+3.29%)
Mar 03, 2017 5.549 5.633 5.507 5.608 5,965,564 +0.21(+3.89%)
Mar 02, 2017 5.633 5.642 5.348 5.398 181,735 -0.39(-6.68%)
Mar 01, 2017 5.457 5.801 5.390 5.784 204,717 +0.26(+4.71%)
Feb 28, 2017 5.516 5.583 5.365 5.524 102,314 -0.04(-0.75%)
Feb 27, 2017 5.743 5.743 5.457 5.566 84,761 -0.11(-1.92%)
Feb 24, 2017 5.784 5.793 5.625 5.675 154,122 -0.13(-2.17%)
Feb 23, 2017 5.936 6.045 5.793 5.801 266,279 +0.05(+0.88%)
Feb 22, 2017 5.726 5.835 5.701 5.751 154,801 +0.08(+1.33%)
Feb 21, 2017 5.768 5.818 5.659 5.675 571,621 -0.13(-2.31%)
Feb 17, 2017 5.810 5.810 5.810 0 -0.18(-3.08%)
Feb 16, 2017 5.986 6.020 5.927 5.994 114,404 -0.07(-1.11%)
Feb 15, 2017 6.003 6.162 6.003 6.062 113,777 +0.02(+0.28%)
Feb 14, 2017 5.961 6.078 5.835 6.045 210,945 +0.02(+0.28%)
Feb 13, 2017 6.129 6.154 5.986 6.028 556,320 +0.06(+0.98%)
Feb 10, 2017 5.894 6.095 5.885 5.969 392,381 +0.29(+5.02%)
Feb 09, 2017 5.835 5.894 5.625 5.684 243,269 -0.24(-3.97%)
Feb 08, 2017 5.936 6.053 5.885 5.919 757,604 +0.13(+2.17%)
Feb 07, 2017 5.894 5.944 5.726 5.793 461,689 +0.05(+0.88%)
Feb 06, 2017 5.751 5.835 5.709 5.743 115,559 -0.13(-2.29%)
Feb 03, 2017 5.868 5.952 5.818 5.877 168,015 +0.19(+3.40%)
Feb 02, 2017 5.759 5.776 5.633 5.684 90,944 +0.11(+1.96%)
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.