Skip to main content

Bunge Limited (NY: BG )

102.76 +0.34 (+0.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 49.03 50.09 48.71 49.72 1,349,837 +0.38(+0.76%)
Jul 30, 2009 48.59 49.71 48.59 49.34 1,798,111 +1.25(+2.60%)
Jul 29, 2009 49.89 49.89 47.90 48.09 1,543,751 -2.20(-4.38%)
Jul 28, 2009 49.90 50.74 49.03 50.29 2,510,203 +0.08(+0.15%)
Jul 27, 2009 49.60 50.38 49.11 50.22 2,627,987 +0.44(+0.87%)
Jul 24, 2009 47.62 49.91 47.62 49.78 1,778 +1.80(+3.75%)
Jul 23, 2009 46.21 49.18 45.65 47.98 3,757,986 +1.48(+3.19%)
Jul 22, 2009 46.09 46.56 44.71 46.50 2,048,251 -0.23(-0.50%)
Jul 21, 2009 47.12 47.64 45.81 46.73 1,441,005 -0.06(-0.14%)
Jul 20, 2009 46.53 47.67 46.24 46.80 1,920,004 +0.65(+1.40%)
Jul 17, 2009 46.19 46.75 45.93 46.15 2,187,243 -0.07(-0.15%)
Jul 16, 2009 45.05 46.45 45.05 46.22 2,070,191 +1.07(+2.36%)
Jul 15, 2009 43.12 45.45 42.87 45.16 3,077,690 +2.44(+5.71%)
Jul 14, 2009 41.74 42.83 41.74 42.72 1,815,395 +0.67(+1.59%)
Jul 13, 2009 40.21 42.11 39.86 42.05 2,785,184 +1.91(+4.76%)
Jul 10, 2009 39.38 40.89 39.22 40.14 2,133,697 +0.49(+1.24%)
Jul 09, 2009 38.82 40.07 38.82 39.65 1,219,905 +0.97(+2.50%)
Jul 08, 2009 39.99 39.99 38.37 38.68 2,540,756 -1.17(-2.92%)
Jul 07, 2009 41.64 41.91 39.66 39.85 2,615,888 -2.05(-4.88%)
Jul 06, 2009 41.92 42.22 41.18 41.89 1,519,811 -0.79(-1.85%)
Jul 02, 2009 43.21 43.36 42.15 42.68 1,494,383 -1.08(-2.47%)
Jul 01, 2009 43.17 44.14 43.17 43.76 2,080,778 +0.95(+2.22%)
Jun 30, 2009 43.64 44.04 42.39 42.81 2,414,085 -1.13(-2.57%)
Jun 29, 2009 43.88 44.22 43.06 43.94 1,885,670 +0.00(+0.00%)
Jun 26, 2009 43.07 44.20 42.08 43.94 2,404,266 +0.58(+1.34%)
Jun 25, 2009 42.53 43.46 42.51 43.36 2,037,488 -0.03(-0.07%)
Jun 24, 2009 42.41 44.19 42.28 43.39 2,530,806 +1.39(+3.32%)
Jun 23, 2009 41.16 42.17 40.91 41.99 1,922,775 +0.83(+2.02%)
Jun 22, 2009 42.36 42.93 41.14 41.16 2,236,817 -2.09(-4.83%)
Jun 19, 2009 43.16 44.30 43.05 43.25 2,021,723 +0.21(+0.48%)
Jun 18, 2009 42.63 43.98 42.08 43.05 2,677,987 +0.56(+1.32%)
Jun 17, 2009 43.63 43.63 41.71 42.48 3,705,818 -1.60(-3.63%)
Jun 16, 2009 45.39 45.78 43.85 44.08 2,065,283 -1.86(-4.04%)
Jun 15, 2009 46.21 46.57 44.57 45.94 2,165,595 -1.24(-2.63%)
Jun 12, 2009 47.05 48.09 46.48 47.18 1,723,800 -0.19(-0.40%)
Jun 11, 2009 47.17 47.66 46.72 47.37 1,806,245 +0.26(+0.56%)
Jun 10, 2009 46.60 47.61 46.43 47.11 2,186,207 +0.63(+1.36%)
Jun 09, 2009 45.39 46.93 45.30 46.48 2,134,873 +1.60(+3.56%)
Jun 08, 2009 44.59 45.16 43.95 44.88 1,728,961 -0.77(-1.68%)
Jun 05, 2009 46.92 47.11 45.11 45.65 2,141,788 -0.82(-1.76%)
Jun 04, 2009 45.66 46.72 44.47 46.46 2,155,754 +0.91(+2.00%)
Jun 03, 2009 48.02 48.02 44.91 45.55 3,002,452 -2.69(-5.57%)
Jun 02, 2009 46.81 49.50 46.54 48.24 3,777,386 +1.68(+3.62%)
Jun 01, 2009 45.25 47.21 45.25 46.56 3,356,756 +1.60(+3.56%)
May 29, 2009 43.84 44.96 43.70 44.96 2,003,411 +1.46(+3.37%)
May 28, 2009 43.54 44.06 43.00 43.49 2,294,775 +0.10(+0.23%)
May 27, 2009 43.91 43.94 43.03 43.39 2,895,978 -0.47(-1.07%)
May 26, 2009 43.78 44.31 43.02 43.86 2,852,732 -0.45(-1.01%)
May 22, 2009 42.66 45.22 42.56 44.31 3,711,498 +2.14(+5.07%)
May 21, 2009 42.36 42.65 41.27 42.17 2,650,895 -0.74(-1.72%)
May 20, 2009 41.98 43.62 41.79 42.91 4,432,976 +1.19(+2.86%)
May 19, 2009 41.02 42.01 40.79 41.72 2,185,699 +0.70(+1.70%)
May 18, 2009 39.85 41.11 39.52 41.02 2,482,626 +1.50(+3.79%)
May 15, 2009 39.70 40.65 39.06 39.52 2,070,271 -0.45(-1.14%)
May 14, 2009 39.40 40.15 38.67 39.98 2,263,765 +0.62(+1.57%)
May 13, 2009 40.07 40.47 39.24 39.36 3,400,267 -0.92(-2.29%)
May 12, 2009 39.10 41.02 38.83 40.28 3,973,161 +1.55(+4.00%)
May 11, 2009 39.08 39.30 38.37 38.73 2,933,903 -0.60(-1.54%)
May 08, 2009 37.01 39.68 37.01 39.34 3,775,453 +2.57(+7.00%)
May 07, 2009 36.13 37.44 36.13 36.76 3,095,211 +0.73(+2.03%)
May 06, 2009 35.30 36.37 35.30 36.03 2,576,572 +0.93(+2.65%)
May 05, 2009 35.80 36.21 34.54 35.10 2,710,011 -0.82(-2.29%)
May 04, 2009 35.70 36.02 35.66 35.93 3,336,839 +1.22(+3.52%)
May 01, 2009 34.10 34.99 33.73 34.70 3,159,059 +0.59(+1.73%)
Apr 30, 2009 33.88 34.75 33.60 34.11 4,605,094 +0.42(+1.24%)
Apr 29, 2009 33.22 34.00 33.13 33.69 3,405,470 +0.60(+1.80%)
Apr 28, 2009 32.99 33.35 32.56 33.10 2,844,543 -0.11(-0.32%)
Apr 27, 2009 33.50 33.51 32.83 33.20 3,478,259 -0.96(-2.81%)
Apr 24, 2009 33.69 34.55 33.32 34.16 5,369,072 +0.44(+1.31%)
Apr 23, 2009 35.74 35.94 33.15 33.72 12,359,699 -5.00(-12.92%)
Apr 22, 2009 37.82 39.51 37.82 38.72 3,207,944 +0.45(+1.19%)
Apr 21, 2009 38.05 38.72 37.72 38.27 3,216,325 -0.15(-0.39%)
Apr 20, 2009 40.03 40.41 38.16 38.42 1,929,284 -2.32(-5.69%)
Apr 17, 2009 41.27 41.49 40.46 40.74 1,658,138 -0.21(-0.52%)
Apr 16, 2009 39.85 41.26 39.41 40.95 2,210,082 +1.22(+3.06%)
Apr 15, 2009 39.44 40.67 39.26 39.73 2,339,886 -0.06(-0.16%)
Apr 14, 2009 40.50 41.65 39.38 39.80 2,795,793 -0.86(-2.11%)
Apr 13, 2009 40.71 41.23 40.16 40.66 2,416,538 +0.07(+0.18%)
Apr 09, 2009 41.02 41.30 39.72 40.59 2,039,088 +0.89(+2.24%)
Apr 08, 2009 39.81 40.30 39.29 39.70 3,050,979 +0.06(+0.14%)
Apr 07, 2009 40.11 41.23 39.41 39.64 2,502,343 -1.65(-3.99%)
Apr 06, 2009 41.79 42.12 40.32 41.29 2,762,181 -0.65(-1.54%)
Apr 03, 2009 41.51 42.16 41.31 41.94 1,782,127 +0.58(+1.41%)
Apr 02, 2009 42.00 42.56 41.16 41.35 2,170,491 +0.18(+0.45%)
Apr 01, 2009 39.80 41.28 39.14 41.17 1,536,127 +0.92(+2.28%)
Mar 31, 2009 39.76 40.89 39.48 40.25 2,055,180 +1.10(+2.81%)
Mar 30, 2009 40.41 40.98 38.53 39.15 2,824,312 -3.01(-7.13%)
Mar 26, 2009 41.92 42.94 41.79 42.16 2,649,801 +0.45(+1.09%)
Mar 25, 2009 42.00 42.78 40.55 41.70 1,977,219 -0.11(-0.27%)
Mar 24, 2009 41.15 43.20 40.86 41.82 2,358,108 -0.08(-0.19%)
Mar 23, 2009 41.33 42.06 41.33 41.89 2,211,010 +1.78(+4.43%)
Mar 20, 2009 40.91 41.21 39.83 40.12 2,448,243 -0.18(-0.44%)
Mar 19, 2009 39.85 41.18 39.80 40.30 2,592,610 +0.66(+1.66%)
Mar 18, 2009 39.04 40.64 39.04 39.64 2,594,177 -0.04(-0.10%)
Mar 17, 2009 39.02 40.13 38.63 39.68 2,208,676 +0.56(+1.43%)
Mar 16, 2009 37.20 39.90 36.95 39.12 2,824,036 +1.99(+5.36%)
Mar 13, 2009 36.77 37.25 36.09 37.13 0 +0.54(+1.48%)
Mar 12, 2009 35.18 36.75 35.17 36.59 2,738,577 +0.90(+2.53%)
Mar 11, 2009 36.72 36.95 35.46 35.68 2,468,422 -0.80(-2.18%)
Mar 10, 2009 35.31 36.55 34.99 36.48 2,460,645 +2.32(+6.78%)
Mar 09, 2009 33.99 35.42 33.61 34.16 2,923,898 +0.14(+0.42%)
Mar 06, 2009 33.16 35.32 33.05 34.02 0 +1.04(+3.17%)
Mar 05, 2009 32.49 34.26 31.55 32.98 3,883,175 -0.43(-1.28%)
Mar 04, 2009 31.95 33.76 31.89 33.40 2,840,857 +3.04(+10.02%)
Mar 02, 2009 32.98 32.98 30.33 30.36 2,685,454 -2.95(-8.85%)
Feb 27, 2009 32.84 34.33 32.27 33.31 0 +0.36(+1.08%)
Feb 26, 2009 34.45 35.09 32.94 32.96 2,579,259 -1.24(-3.62%)
Feb 25, 2009 34.56 35.18 33.74 34.19 2,349,115 -0.17(-0.50%)
Feb 24, 2009 33.59 34.45 33.03 34.36 2,376,263 +0.85(+2.54%)
Feb 23, 2009 34.45 34.45 33.16 33.51 3,110,184 -0.62(-1.81%)
Feb 20, 2009 33.23 34.73 32.96 34.13 3,034,845 -0.05(-0.15%)
Feb 19, 2009 34.86 35.61 34.11 34.18 3,034,027 -0.49(-1.41%)
Feb 18, 2009 34.13 34.99 33.73 34.67 2,294,093 +0.53(+1.56%)
Feb 17, 2009 36.10 36.10 33.75 34.13 3,574,042 -2.65(-7.21%)
Feb 13, 2009 36.21 37.43 36.12 36.79 1,599,322 +0.58(+1.59%)
Feb 12, 2009 35.28 36.37 34.42 36.21 2,358,518 +0.59(+1.66%)
Feb 11, 2009 35.52 36.12 34.21 35.62 3,469,653 +0.16(+0.44%)
Feb 10, 2009 36.70 38.18 35.25 35.46 3,091,580 -1.39(-3.78%)
Feb 09, 2009 35.41 37.79 35.26 36.86 3,533,479 +1.36(+3.84%)
Feb 06, 2009 34.99 36.88 34.48 35.49 3,983,150 +0.63(+1.79%)
Feb 05, 2009 29.98 35.34 29.88 34.87 7,057,087 +4.60(+15.22%)
Feb 04, 2009 30.11 30.58 29.84 30.26 3,148,146 +0.40(+1.33%)
Feb 03, 2009 29.86 30.30 29.37 29.86 2,701,007 -0.18(-0.61%)
Feb 02, 2009 30.14 30.87 29.74 30.05 2,462,211 -0.46(-1.51%)
Jan 30, 2009 32.54 33.20 30.35 30.51 0 -1.84(-5.69%)
Jan 29, 2009 32.70 32.86 31.71 32.35 2,298,184 -0.71(-2.15%)
Jan 28, 2009 33.38 33.41 32.29 33.06 2,451,201 +0.80(+2.49%)
Jan 27, 2009 31.80 32.69 31.75 32.26 2,225,615 +0.32(+1.00%)
Jan 26, 2009 33.11 33.49 31.83 31.94 3,343,301 -0.95(-2.87%)
Jan 23, 2009 31.56 32.99 30.97 32.88 3,165,964 +1.06(+3.33%)
Jan 22, 2009 31.28 32.59 30.51 31.83 3,806,894 +0.21(+0.65%)
Jan 21, 2009 30.47 31.89 29.52 31.62 3,994,441 +1.71(+5.70%)
Jan 20, 2009 30.55 31.60 29.74 29.91 2,456,521 -1.23(-3.95%)
Jan 16, 2009 30.53 32.08 29.58 31.14 4,267,663 +1.58(+5.34%)
Jan 15, 2009 29.49 29.87 27.90 29.57 3,291,057 +0.00(+0.00%)
Jan 14, 2009 30.84 30.84 27.53 29.57 10,098,413 -4.66(-13.62%)
Jan 13, 2009 34.21 35.12 33.71 34.23 2,398,789 -0.10(-0.29%)
Jan 12, 2009 36.06 36.06 33.50 34.33 2,723,770 -2.21(-6.05%)
Jan 09, 2009 36.68 37.36 35.31 36.54 2,405,379 -0.25(-0.68%)
Jan 08, 2009 38.37 38.37 36.45 36.79 3,021,724 -1.93(-4.99%)
Jan 07, 2009 39.78 40.78 38.07 38.72 3,326,581 -0.88(-2.22%)
Jan 06, 2009 40.05 40.27 38.75 39.60 3,387,883 +0.70(+1.81%)
Jan 05, 2009 37.69 40.39 37.65 38.90 3,294,743 +1.12(+2.95%)
Jan 02, 2009 36.40 37.87 36.31 37.78 0 +0.99(+2.70%)
Jan 01, 2009 35.49 37.53 35.49 36.79 0 +0.00(+0.00%)
Dec 31, 2008 35.49 37.53 35.49 36.79 2,180,033 +1.20(+3.37%)
Dec 30, 2008 35.49 35.93 34.82 35.58 2,351,368 +0.32(+0.91%)
Dec 29, 2008 34.53 35.53 33.55 35.26 2,059,803 +1.11(+3.25%)
Dec 26, 2008 32.73 34.35 32.63 34.16 871,455 +1.58(+4.86%)
Dec 24, 2008 32.69 32.86 31.77 32.57 766,607 -0.02(-0.07%)
Dec 23, 2008 32.12 33.32 31.89 32.59 1,915,844 +1.12(+3.57%)
Dec 22, 2008 32.05 32.69 30.99 31.47 2,046,098 -0.99(-3.06%)
Dec 19, 2008 32.22 33.40 31.41 32.46 2,152,886 -0.38(-1.15%)
Dec 18, 2008 34.16 35.51 32.45 32.84 2,760,004 -1.09(-3.20%)
Dec 17, 2008 33.52 34.62 32.93 33.93 2,705,132 +0.07(+0.21%)
Dec 16, 2008 30.47 34.11 30.47 33.86 4,018,813 +4.06(+13.64%)
Dec 15, 2008 30.05 32.10 29.47 29.79 3,686,548 -0.31(-1.01%)
Dec 12, 2008 28.95 30.38 28.45 30.10 3,107,447 -0.31(-1.03%)
Dec 11, 2008 30.99 33.35 29.91 30.41 3,756,753 -1.27(-4.01%)
Dec 10, 2008 30.21 31.89 30.15 31.68 2,506,625 +1.91(+6.42%)
Dec 09, 2008 29.84 31.34 28.86 29.77 3,330,435 +0.40(+1.35%)
Dec 08, 2008 28.42 29.43 27.76 29.37 3,411,685 +1.73(+6.25%)
Dec 05, 2008 25.56 27.65 23.33 27.65 5,831,345 +1.15(+4.34%)
Dec 04, 2008 26.25 27.98 26.21 26.50 3,281,735 -0.16(-0.59%)
Dec 03, 2008 26.51 27.34 26.02 26.65 3,416,628 -0.29(-1.08%)
Dec 02, 2008 28.21 28.21 25.67 26.94 4,434,820 -0.19(-0.71%)
Dec 01, 2008 29.14 29.14 26.29 27.14 3,794,337 -3.03(-10.06%)
Nov 28, 2008 28.76 30.20 28.05 30.17 1,793,748 +1.53(+5.36%)
Nov 26, 2008 26.64 28.69 25.59 28.64 5,416,916 +1.83(+6.84%)
Nov 25, 2008 26.99 28.41 26.49 26.80 4,678,349 -0.41(-1.49%)
Nov 24, 2008 25.59 28.42 25.36 27.21 3,901,277 +1.98(+7.86%)
Nov 21, 2008 23.85 25.22 21.96 25.22 4,298,107 +1.95(+8.36%)
Nov 20, 2008 25.17 26.36 22.74 23.28 5,921,188 -2.95(-11.24%)
Nov 19, 2008 27.48 29.07 26.13 26.23 4,326,881 -1.85(-6.60%)
Nov 18, 2008 27.79 29.45 26.83 28.08 4,996,498 +0.44(+1.59%)
Nov 17, 2008 26.52 29.23 26.52 27.64 2,848,936 +0.14(+0.52%)
Nov 14, 2008 29.06 29.46 26.94 27.50 3,934,759 -1.41(-4.87%)
Nov 13, 2008 28.91 29.02 24.46 28.91 7,509,243 +0.60(+2.13%)
Nov 12, 2008 29.84 30.75 28.03 28.30 4,274,690 -2.61(-8.44%)
Nov 11, 2008 30.59 31.26 29.24 30.91 3,359,790 -0.51(-1.63%)
Nov 10, 2008 33.74 33.74 30.19 31.42 3,658,353 +0.00(+0.00%)
Nov 07, 2008 29.84 31.42 29.15 31.42 3,201,191 +2.29(+7.85%)
Nov 06, 2008 30.08 32.00 28.92 29.13 5,500,811 -2.25(-7.16%)
Nov 05, 2008 32.95 33.03 31.26 31.38 4,103,471 -0.82(-2.54%)
Nov 04, 2008 31.97 33.50 31.72 32.19 5,093,203 +2.55(+8.60%)
Nov 03, 2008 27.75 29.84 27.29 29.64 4,958,303 +2.35(+8.62%)
Oct 31, 2008 26.10 28.95 24.76 27.29 6,055,123 +1.80(+7.05%)
Oct 30, 2008 24.86 26.95 24.31 25.49 5,873,483 +1.47(+6.12%)
Oct 29, 2008 22.01 24.87 21.67 24.02 7,758,040 +2.71(+12.74%)
Oct 28, 2008 23.80 24.16 19.61 21.31 8,296,950 -0.72(-3.26%)
Oct 27, 2008 24.51 24.51 22.03 22.03 5,253,378 -2.57(-10.46%)
Oct 24, 2008 23.60 25.83 23.46 24.60 5,402,154 -2.39(-8.87%)
Oct 23, 2008 26.35 28.28 24.31 26.99 11,130,148 +1.95(+7.77%)
Oct 22, 2008 28.75 28.75 23.95 25.05 6,669,888 -4.06(-13.96%)
Oct 21, 2008 31.61 31.72 28.81 29.11 3,319,647 -2.52(-7.95%)
Oct 20, 2008 31.21 33.91 30.70 31.63 3,451,653 +1.46(+4.83%)
Oct 17, 2008 26.88 31.07 25.22 30.17 7,623,215 +2.91(+10.69%)
Oct 16, 2008 29.08 29.27 26.29 27.26 6,066,146 -0.63(-2.27%)
Oct 15, 2008 31.54 31.54 27.58 27.89 4,827,166 -4.51(-13.93%)
Oct 14, 2008 34.16 34.68 31.70 32.40 4,087,516 -0.13(-0.41%)
Oct 13, 2008 30.39 33.68 29.96 32.54 3,926,288 +4.68(+16.81%)
Oct 10, 2008 28.43 30.55 24.88 27.85 5,323,274 -2.61(-8.56%)
Oct 09, 2008 31.09 33.81 28.34 30.46 3,773,016 -0.29(-0.95%)
Oct 08, 2008 29.13 33.62 27.72 30.75 7,013,911 -0.38(-1.23%)
Oct 07, 2008 34.75 35.11 29.84 31.14 4,677,120 -2.17(-6.53%)
Oct 06, 2008 34.01 34.35 29.13 33.31 6,289,435 -2.44(-6.82%)
Oct 03, 2008 36.28 39.50 34.99 35.75 0 +0.11(+0.30%)
Oct 02, 2008 41.57 41.92 33.37 35.64 10,824,577 -9.12(-20.38%)
Oct 01, 2008 45.48 46.36 44.33 44.76 3,536,192 -0.13(-0.28%)
Sep 30, 2008 43.95 46.04 42.63 44.89 3,821,544 +2.19(+5.12%)
Sep 29, 2008 49.40 49.40 41.80 42.70 6,286,898 -6.94(-13.98%)
Sep 26, 2008 50.64 51.65 49.35 49.65 0 -2.49(-4.78%)
Sep 25, 2008 52.52 53.65 52.01 52.14 2,348,808 -0.69(-1.30%)
Sep 24, 2008 52.83 53.86 51.52 52.83 2,296,756 +1.17(+2.26%)
Sep 23, 2008 51.44 54.00 50.78 51.66 3,984,456 -0.16(-0.32%)
Sep 22, 2008 52.69 52.94 50.15 51.83 3,350,348 -0.01(-0.01%)
Sep 19, 2008 51.73 52.23 49.49 51.83 0 +2.33(+4.71%)
Sep 18, 2008 51.49 52.00 48.00 49.50 4,948,229 -1.29(-2.55%)
Sep 17, 2008 51.22 51.86 49.95 50.80 4,311,156 -0.55(-1.07%)
Sep 16, 2008 49.60 51.78 47.85 51.34 6,104,336 +0.77(+1.52%)
Sep 15, 2008 51.88 52.73 50.37 50.58 2,370,071 -3.33(-6.17%)
Sep 12, 2008 51.02 54.22 50.58 53.90 5,410,187 +2.86(+5.60%)
Sep 11, 2008 51.16 51.24 49.80 51.05 6,739,971 -0.86(-1.66%)
Sep 10, 2008 50.81 53.40 50.05 51.91 6,242,121 +1.18(+2.33%)
Sep 09, 2008 56.72 56.72 49.85 50.73 8,212,544 -6.08(-10.71%)
Sep 08, 2008 59.51 60.36 56.31 56.81 2,547,352 -1.80(-3.08%)
Sep 05, 2008 56.84 58.80 55.91 58.61 0 +1.51(+2.65%)
Sep 04, 2008 58.95 60.67 57.00 57.10 3,890,662 -2.37(-3.98%)
Sep 03, 2008 59.57 61.57 58.90 59.47 3,987,110 -0.94(-1.55%)
Sep 02, 2008 62.50 63.19 59.69 60.40 2,961,060 -3.09(-4.87%)
Aug 29, 2008 64.18 65.01 63.42 63.49 0 -0.94(-1.46%)
Aug 28, 2008 65.06 65.40 63.27 64.43 2,122,784 -0.34(-0.53%)
Aug 27, 2008 64.79 65.36 64.37 64.77 1,266,390 +0.67(+1.05%)
Aug 26, 2008 64.21 64.38 63.54 64.10 1,960,416 +0.63(+0.99%)
Aug 25, 2008 64.92 64.92 63.04 63.47 1,600,982 -1.49(-2.30%)
Aug 22, 2008 65.09 65.43 63.96 64.97 2,428,537 -0.58(-0.88%)
Aug 21, 2008 65.14 66.08 65.02 65.54 2,294,643 -0.33(-0.50%)
Aug 20, 2008 66.08 66.77 65.11 65.87 1,520,433 +0.38(+0.58%)
Aug 19, 2008 64.13 66.07 63.35 65.49 2,336,363 +1.84(+2.89%)
Aug 18, 2008 64.65 65.56 62.97 63.65 2,893,473 -0.49(-0.76%)
Aug 15, 2008 67.06 67.06 63.41 64.14 0 -2.77(-4.14%)
Aug 14, 2008 68.28 69.31 66.87 66.91 2,479,574 -2.51(-3.61%)
Aug 13, 2008 67.24 70.17 66.23 69.42 3,153,335 +2.27(+3.38%)
Aug 12, 2008 64.84 67.76 64.69 67.15 2,846,412 +2.60(+4.03%)
Aug 11, 2008 66.08 66.09 64.23 64.55 3,504,774 -1.58(-2.40%)
Aug 08, 2008 65.65 66.69 64.72 66.14 2,719,477 -0.02(-0.03%)
Aug 07, 2008 66.72 66.72 65.15 66.16 2,201,948 -0.19(-0.29%)
Aug 06, 2008 65.36 66.87 63.98 66.35 3,452,610 +1.34(+2.05%)
Aug 05, 2008 66.00 66.40 63.06 65.02 5,532,522 -1.44(-2.17%)
Aug 04, 2008 69.41 69.58 65.93 66.46 3,651,141 -3.30(-4.74%)
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.