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

Bunge Limited (NY: BG )

102.73 -1.33 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
Aug 01, 2008 71.23 71.23 68.38 69.76 3,283,515 -0.53(-0.75%)
Jul 31, 2008 73.10 73.10 69.63 70.29 1,867,319 -2.12(-2.92%)
Jul 30, 2008 69.70 72.82 69.70 72.40 2,530,043 +3.20(+4.62%)
Jul 29, 2008 71.05 71.24 68.08 69.21 2,755,419 -1.51(-2.14%)
Jul 28, 2008 70.86 72.12 70.09 70.72 2,233,310 -0.91(-1.27%)
Jul 25, 2008 70.87 72.38 68.54 71.63 3,192,853 +2.66(+3.85%)
Jul 24, 2008 74.08 75.79 68.15 68.97 9,280,827 -1.60(-2.27%)
Jul 23, 2008 70.39 70.76 68.92 70.57 3,425,280 +0.20(+0.28%)
Jul 22, 2008 70.34 70.98 69.47 70.37 2,062,452 +0.12(+0.17%)
Jul 21, 2008 70.42 71.09 67.18 70.25 3,561,879 +0.06(+0.08%)
Jul 18, 2008 71.72 72.18 69.48 70.19 1,914,712 -1.51(-2.10%)
Jul 17, 2008 71.72 72.48 70.07 71.70 2,763,594 +0.53(+0.74%)
Jul 16, 2008 69.56 71.18 68.16 71.18 2,923,582 +1.93(+2.79%)
Jul 15, 2008 68.98 70.34 67.90 69.24 2,757,653 +0.36(+0.52%)
Jul 14, 2008 69.90 69.93 67.85 68.89 2,006,568 +0.59(+0.86%)
Jul 11, 2008 70.50 70.71 67.50 68.30 4,189,816 -3.13(-4.39%)
Jul 10, 2008 72.62 72.82 70.42 71.43 2,402,242 -0.16(-0.22%)
Jul 09, 2008 71.84 74.25 71.42 71.59 3,704,817 +0.09(+0.12%)
Jul 08, 2008 71.35 71.94 69.21 71.50 4,636,308 +1.07(+1.52%)
Jul 07, 2008 69.46 71.35 69.29 70.43 4,280,535 +1.41(+2.05%)
Jul 04, 2008 71.06 71.76 66.47 69.02 4,419,387 +0.00(+0.00%)
Jul 03, 2008 71.06 71.76 66.47 69.02 4,419,387 -2.54(-3.55%)
Jul 02, 2008 73.37 75.58 71.12 71.55 3,110,125 -3.08(-4.13%)
Jul 01, 2008 75.10 75.32 72.68 74.64 3,352,364 -1.88(-2.46%)
Jun 30, 2008 76.69 77.58 75.57 76.52 3,759,423 +1.54(+2.06%)
Jun 27, 2008 74.43 76.23 74.42 74.98 2,385,484 -0.21(-0.27%)
Jun 26, 2008 75.69 77.41 74.67 75.18 3,097,380 -1.20(-1.57%)
Jun 25, 2008 77.96 79.38 75.40 76.38 4,558,389 -1.58(-2.03%)
Jun 24, 2008 80.40 80.91 77.12 77.97 7,319,629 -0.69(-0.88%)
Jun 23, 2008 89.58 90.69 75.51 78.66 26,897,068 -8.15(-9.39%)
Jun 20, 2008 85.66 87.40 84.84 86.81 2,460,144 +0.77(+0.90%)
Jun 19, 2008 85.95 86.94 83.94 86.03 2,775,396 +0.87(+1.02%)
Jun 18, 2008 87.18 87.26 83.84 85.17 2,202,887 -2.05(-2.35%)
Jun 17, 2008 87.31 88.11 85.56 87.21 2,297,314 +0.66(+0.76%)
Jun 16, 2008 83.74 86.85 83.41 86.55 3,115,103 +2.81(+3.36%)
Jun 13, 2008 84.87 85.61 82.42 83.74 3,368,391 -1.36(-1.60%)
Jun 12, 2008 86.83 87.70 81.46 85.10 4,666,392 -1.87(-2.15%)
Jun 11, 2008 87.72 88.07 85.32 86.97 4,600,133 +0.33(+0.39%)
Jun 10, 2008 86.54 87.25 85.44 86.64 1,998,868 -0.16(-0.18%)
Jun 09, 2008 85.23 88.09 85.10 86.79 2,894,524 +2.76(+3.28%)
Jun 06, 2008 86.99 86.99 83.79 84.04 1,515,489 -3.00(-3.45%)
Jun 05, 2008 85.56 87.03 84.16 87.03 2,327,699 +1.49(+1.74%)
Jun 04, 2008 86.13 88.80 84.35 85.54 2,721,131 -0.84(-0.97%)
Jun 03, 2008 88.16 88.71 85.56 86.38 3,019,260 +1.01(+1.18%)
Jun 02, 2008 85.41 86.57 84.45 85.37 2,018,914 +0.55(+0.65%)
May 30, 2008 84.03 85.66 83.83 84.82 1,812,474 +0.72(+0.86%)
May 29, 2008 83.53 85.12 83.53 84.09 3,142,210 +0.32(+0.38%)
May 28, 2008 83.11 84.19 82.11 83.77 2,637,795 +0.59(+0.71%)
May 27, 2008 82.74 83.65 81.36 83.18 1,399,736 +0.04(+0.04%)
May 26, 2008 83.79 84.77 82.32 83.15 0 +0.00(+0.00%)
May 23, 2008 83.79 84.77 82.32 83.15 2,217,118 -0.66(-0.79%)
May 22, 2008 83.71 85.52 83.13 83.81 1,567,434 -0.35(-0.41%)
May 21, 2008 87.65 87.65 83.72 84.16 2,481,990 -2.77(-3.19%)
May 20, 2008 87.67 87.68 84.93 86.93 2,126,343 -0.21(-0.24%)
May 19, 2008 88.37 90.42 86.12 87.13 3,367,107 -1.31(-1.49%)
May 16, 2008 84.53 88.78 83.92 88.45 4,376,520 +5.08(+6.09%)
May 15, 2008 82.50 83.82 81.87 83.37 2,060,425 +1.38(+1.68%)
May 14, 2008 82.66 84.86 80.82 81.99 3,874,786 -0.95(-1.15%)
May 13, 2008 85.28 85.62 80.89 82.94 4,596,698 -3.11(-3.62%)
May 12, 2008 84.95 86.84 84.04 86.05 3,010,688 +0.74(+0.87%)
May 09, 2008 84.13 85.62 83.77 85.32 2,272,329 +0.94(+1.12%)
May 08, 2008 84.61 84.61 81.87 84.37 1,980,167 +1.20(+1.44%)
May 07, 2008 82.21 83.84 81.47 83.17 3,664,656 +1.29(+1.57%)
May 06, 2008 82.77 83.71 80.77 81.88 2,372,705 -0.48(-0.58%)
May 05, 2008 79.53 82.86 79.39 82.36 3,142,798 +3.26(+4.12%)
May 02, 2008 80.29 80.33 76.67 79.10 2,679,667 +0.50(+0.64%)
May 01, 2008 81.00 81.00 75.72 78.59 3,786,011 -2.47(-3.05%)
Apr 30, 2008 80.21 82.60 79.45 81.07 4,240,882 +0.77(+0.96%)
Apr 29, 2008 83.21 84.06 79.52 80.29 3,962,279 -4.06(-4.81%)
Apr 28, 2008 87.38 87.38 83.89 84.35 3,217,438 -3.25(-3.71%)
Apr 25, 2008 86.23 87.81 83.30 87.60 3,562,504 +1.93(+2.26%)
Apr 24, 2008 85.98 87.71 78.91 85.66 8,728,030 +1.26(+1.50%)
Apr 23, 2008 84.64 85.27 83.22 84.40 4,231,274 +0.43(+0.51%)
Apr 22, 2008 85.26 85.26 83.01 83.97 3,556,320 -0.58(-0.69%)
Apr 21, 2008 83.74 85.16 81.95 84.56 3,691,940 +1.32(+1.59%)
Apr 18, 2008 82.96 84.83 81.95 83.23 4,347,990 +0.10(+0.12%)
Apr 17, 2008 84.05 85.27 81.57 83.13 4,613,496 -2.37(-2.78%)
Apr 16, 2008 79.30 87.20 78.61 85.51 6,871,084 +8.36(+10.83%)
Apr 15, 2008 78.29 79.42 76.38 77.15 2,649,064 -0.60(-0.77%)
Apr 14, 2008 73.19 78.15 73.19 77.75 3,657,840 +4.30(+5.85%)
Apr 11, 2008 73.89 74.43 72.76 73.45 2,534,538 -1.10(-1.48%)
Apr 10, 2008 73.24 74.58 71.41 74.55 2,669,782 +2.61(+3.62%)
Apr 09, 2008 74.25 74.56 71.25 71.94 4,689,635 -1.32(-1.80%)
Apr 08, 2008 72.12 74.42 72.02 73.26 3,099,336 +0.17(+0.23%)
Apr 07, 2008 68.67 74.59 68.67 73.09 6,722,462 +4.60(+6.72%)
Apr 04, 2008 67.19 68.80 65.37 68.49 5,227,144 +2.69(+4.08%)
Apr 03, 2008 61.83 68.50 61.69 65.80 6,432,356 +3.33(+5.33%)
Apr 02, 2008 62.53 63.63 61.86 62.47 3,679,444 -0.18(-0.29%)
Apr 01, 2008 63.03 63.78 61.35 62.66 5,574,712 +0.92(+1.50%)
Mar 31, 2008 63.24 64.28 60.25 61.73 5,090,420 -1.71(-2.70%)
Mar 28, 2008 67.08 67.08 62.63 63.44 4,181,017 -3.67(-5.46%)
Mar 27, 2008 66.75 68.21 64.90 67.11 4,084,518 -0.50(-0.74%)
Mar 26, 2008 69.58 70.66 67.27 67.61 3,546,626 -1.35(-1.96%)
Mar 25, 2008 69.62 70.34 68.55 68.96 3,835,454 +1.70(+2.52%)
Mar 24, 2008 64.42 67.39 64.26 67.26 3,283,090 +3.34(+5.22%)
Mar 21, 2008 64.47 65.37 60.71 63.92 7,702,880 +0.00(+0.00%)
Mar 20, 2008 64.47 65.37 60.71 63.92 7,702,880 -1.34(-2.05%)
Mar 19, 2008 69.59 71.52 64.89 65.26 7,158,235 -2.59(-3.82%)
Mar 18, 2008 65.81 68.30 63.60 67.85 5,155,493 +3.69(+5.75%)
Mar 17, 2008 64.50 66.49 62.54 64.16 6,769,275 -2.76(-4.12%)
Mar 14, 2008 66.73 68.02 65.14 66.92 5,566,884 +1.55(+2.37%)
Mar 13, 2008 64.82 66.43 61.58 65.37 10,929,444 -2.10(-3.11%)
Mar 12, 2008 69.59 70.16 66.36 67.47 5,764,405 -1.90(-2.75%)
Mar 11, 2008 70.70 71.58 68.78 69.37 4,581,739 +1.16(+1.70%)
Mar 10, 2008 75.21 75.47 67.44 68.21 5,669,136 -7.32(-9.69%)
Mar 07, 2008 76.03 78.44 74.94 75.53 3,456,976 -1.38(-1.79%)
Mar 06, 2008 79.57 80.29 76.58 76.91 2,232,673 -2.37(-2.98%)
Mar 05, 2008 78.33 80.04 76.97 79.28 2,209,158 +1.63(+2.10%)
Mar 04, 2008 78.52 81.68 76.45 77.64 3,890,939 -1.41(-1.78%)
Mar 03, 2008 74.25 79.18 72.72 79.05 7,880,786 +0.29(+0.37%)
Feb 29, 2008 78.48 80.07 77.31 78.76 1,991,069 -0.70(-0.89%)
Feb 28, 2008 78.21 81.71 77.81 79.46 2,385,322 +1.18(+1.51%)
Feb 27, 2008 78.93 79.17 77.42 78.28 3,007,490 -1.13(-1.42%)
Feb 26, 2008 79.18 80.72 78.80 79.41 2,270,476 -0.38(-0.48%)
Feb 25, 2008 77.59 80.01 77.27 79.79 2,519,982 +1.78(+2.29%)
Feb 22, 2008 80.08 80.08 76.23 78.01 2,355,714 -1.29(-1.63%)
Feb 21, 2008 81.10 82.36 78.23 79.30 2,088,397 -0.80(-0.99%)
Feb 20, 2008 78.69 80.46 77.55 80.10 1,468,982 +0.21(+0.27%)
Feb 19, 2008 79.79 80.99 78.74 79.89 2,083,868 +1.24(+1.58%)
Feb 18, 2008 77.84 78.87 76.45 78.64 0 +0.00(+0.00%)
Feb 15, 2008 77.84 78.87 76.45 78.64 2,035,608 +1.25(+1.62%)
Feb 14, 2008 77.70 79.97 76.92 77.39 2,473,595 -0.31(-0.39%)
Feb 13, 2008 80.21 81.00 74.46 77.70 5,423,402 -3.01(-3.72%)
Feb 12, 2008 81.88 84.29 80.10 80.70 2,557,463 -1.20(-1.47%)
Feb 11, 2008 78.53 82.01 78.10 81.90 3,097,443 +4.25(+5.47%)
Feb 08, 2008 78.91 80.63 77.20 77.66 2,378,622 -2.39(-2.99%)
Feb 07, 2008 81.64 83.13 76.87 80.05 6,897,783 -7.76(-8.84%)
Feb 06, 2008 87.38 89.09 86.01 87.81 2,116,955 +1.59(+1.85%)
Feb 05, 2008 86.00 88.11 85.30 86.22 1,784,409 -0.90(-1.04%)
Feb 04, 2008 89.46 89.46 86.83 87.12 1,498,729 -1.83(-2.06%)
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.