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

Braskem S.A. ADR (NY: BAK )

7.040 -0.230 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2006 7.357 7.429 7.134 7.248 234,817 +0.01(+0.17%)
May 30, 2006 7.719 7.719 7.073 7.236 514,077 -0.83(-10.25%)
May 26, 2006 8.020 8.080 7.779 8.062 579,746 +0.36(+4.62%)
May 25, 2006 7.309 7.719 7.266 7.707 362,507 +0.51(+7.04%)
May 24, 2006 7.387 7.411 7.049 7.200 444,760 -0.22(-2.93%)
May 23, 2006 7.821 7.894 7.411 7.417 748,231 -0.29(-3.76%)
May 22, 2006 7.930 7.930 7.568 7.707 426,518 -0.63(-7.59%)
May 19, 2006 8.593 8.599 8.207 8.340 218,234 -0.14(-1.71%)
May 18, 2006 8.273 8.635 8.111 8.485 423,865 +0.43(+5.39%)
May 17, 2006 8.292 8.328 8.050 8.050 291,697 -0.48(-5.65%)
May 16, 2006 8.563 8.647 8.382 8.533 363,336 +0.23(+2.76%)
May 15, 2006 7.960 8.436 7.875 8.304 822,689 +0.22(+2.76%)
May 12, 2006 8.304 8.310 8.062 8.080 558,022 -0.24(-2.90%)
May 11, 2006 8.744 8.744 8.310 8.322 335,808 -0.48(-5.48%)
May 10, 2006 9.094 9.094 8.780 8.804 246,259 -0.27(-2.99%)
May 09, 2006 8.967 9.106 8.967 9.075 323,205 +0.22(+2.45%)
May 08, 2006 8.635 9.094 8.587 8.858 492,187 +0.24(+2.73%)
May 05, 2006 8.925 8.949 8.611 8.623 181,087 -0.21(-2.32%)
May 04, 2006 8.774 8.979 8.714 8.828 313,255 +0.14(+1.67%)
May 03, 2006 8.611 8.744 8.557 8.684 258,531 +0.08(+0.91%)
May 02, 2006 8.509 8.653 8.491 8.605 551,721 -0.03(-0.35%)
May 01, 2006 8.563 8.714 8.093 8.635 131,006 +0.08(+0.92%)
Apr 28, 2006 8.605 8.702 8.478 8.557 321,049 -0.04(-0.42%)
Apr 27, 2006 8.569 8.750 8.533 8.593 232,661 -0.10(-1.18%)
Apr 26, 2006 8.684 8.738 8.563 8.696 250,073 +0.07(+0.84%)
Apr 25, 2006 8.702 8.702 8.527 8.623 269,807 +0.06(+0.70%)
Apr 24, 2006 8.533 8.611 8.376 8.563 348,909 +0.07(+0.78%)
Apr 21, 2006 8.448 8.653 8.370 8.497 117,408 +0.05(+0.57%)
Apr 20, 2006 8.400 8.478 8.280 8.448 201,982 +0.07(+0.79%)
Apr 19, 2006 8.261 8.418 8.201 8.382 382,407 +0.06(+0.72%)
Apr 18, 2006 8.292 8.328 8.183 8.322 232,329 +0.08(+1.02%)
Apr 17, 2006 8.352 8.358 8.135 8.237 213,756 -0.14(-1.73%)
Apr 13, 2006 8.430 8.430 8.304 8.382 343,105 -0.05(-0.57%)
Apr 12, 2006 8.503 8.515 8.334 8.430 527,675 -0.04(-0.43%)
Apr 11, 2006 8.653 8.677 8.394 8.466 605,284 -0.08(-0.92%)
Apr 10, 2006 8.563 8.738 8.491 8.545 427,181 -0.16(-1.80%)
Apr 07, 2006 8.834 8.846 8.611 8.702 278,265 -0.12(-1.37%)
Apr 06, 2006 8.991 8.997 8.744 8.822 408,442 -0.19(-2.14%)
Apr 05, 2006 9.196 9.196 8.931 9.015 503,464 +0.09(+1.01%)
Apr 04, 2006 9.045 9.106 8.919 8.925 663,325 +0.14(+1.58%)
Apr 03, 2006 8.834 8.961 8.623 8.786 680,572 -0.21(-2.28%)
Mar 31, 2006 9.045 9.124 8.834 8.991 268,978 +0.10(+1.15%)
Mar 30, 2006 8.876 9.027 8.780 8.889 498,655 +0.14(+1.66%)
Mar 29, 2006 8.690 8.804 8.647 8.744 794,166 +0.08(+0.90%)
Mar 28, 2006 9.045 9.130 8.599 8.665 1,257,334 -0.66(-7.05%)
Mar 27, 2006 9.335 9.419 9.100 9.323 577,259 -0.14(-1.53%)
Mar 24, 2006 9.467 9.504 9.347 9.467 412,588 +0.10(+1.09%)
Mar 23, 2006 9.618 9.642 9.341 9.365 252,892 -0.13(-1.40%)
Mar 22, 2006 9.479 9.600 9.461 9.498 271,963 +0.15(+1.61%)
Mar 21, 2006 9.648 9.654 9.347 9.347 536,133 -0.37(-3.79%)
Mar 20, 2006 9.950 10.01 9.648 9.715 255,546 -0.14(-1.47%)
Mar 17, 2006 10.04 10.06 9.829 9.859 321,381 -0.19(-1.92%)
Mar 16, 2006 10.25 10.27 10.02 10.05 139,298 -0.10(-1.01%)
Mar 15, 2006 10.13 10.15 9.980 10.15 503,132 +0.08(+0.84%)
Mar 14, 2006 10.05 10.08 9.865 10.07 278,596 +0.02(+0.24%)
Mar 13, 2006 10.06 10.17 9.871 10.05 192,032 +0.00(+0.00%)
Mar 10, 2006 9.926 10.17 9.890 10.05 138,635 +0.13(+1.34%)
Mar 09, 2006 10.13 10.21 9.835 9.914 264,335 -0.15(-1.50%)
Mar 08, 2006 9.980 10.10 9.757 10.06 399,819 +0.04(+0.42%)
Mar 07, 2006 10.02 10.15 9.890 10.02 532,153 -0.09(-0.89%)
Mar 06, 2006 10.25 10.29 10.02 10.11 319,059 -0.25(-2.39%)
Mar 03, 2006 10.25 10.40 10.25 10.36 293,521 +0.07(+0.70%)
Mar 02, 2006 10.37 10.50 10.21 10.29 290,868 -0.24(-2.23%)
Mar 01, 2006 10.37 10.55 10.35 10.52 393,849 +0.18(+1.75%)
Feb 28, 2006 10.39 10.46 10.23 10.34 145,434 -0.05(-0.46%)
Feb 27, 2006 10.37 10.47 10.37 10.39 216,244 +0.14(+1.35%)
Feb 24, 2006 10.23 10.28 10.16 10.25 328,180 -0.03(-0.29%)
Feb 23, 2006 10.37 10.40 10.22 10.28 376,769 +0.04(+0.35%)
Feb 22, 2006 10.14 10.34 10.14 10.25 722,196 +0.14(+1.43%)
Feb 21, 2006 10.25 10.31 9.998 10.10 884,876 -0.27(-2.56%)
Feb 17, 2006 11.01 11.01 10.30 10.37 739,940 -0.63(-5.76%)
Feb 16, 2006 10.71 11.02 10.67 11.00 845,906 +0.31(+2.93%)
Feb 15, 2006 10.43 10.78 10.33 10.69 709,592 +0.19(+1.84%)
Feb 14, 2006 9.890 10.49 9.817 10.49 1,177,900 +0.72(+7.41%)
Feb 13, 2006 9.781 9.950 9.709 9.769 289,707 -0.14(-1.40%)
Feb 10, 2006 9.859 10.05 9.859 9.908 607,606 +0.14(+1.42%)
Feb 09, 2006 9.829 9.859 9.666 9.769 628,169 -0.03(-0.31%)
Feb 08, 2006 9.709 9.950 9.709 9.799 424,860 +0.07(+0.68%)
Feb 07, 2006 9.558 9.781 9.467 9.733 711,914 -0.05(-0.55%)
Feb 06, 2006 9.739 9.829 9.678 9.787 1,072,597 +0.36(+3.84%)
Feb 03, 2006 9.256 9.516 9.232 9.425 264,501 +0.17(+1.82%)
Feb 02, 2006 9.437 9.449 9.142 9.256 494,675 -0.30(-3.15%)
Feb 01, 2006 9.317 9.606 9.166 9.558 443,930 +0.24(+2.59%)
Jan 31, 2006 9.226 9.407 9.208 9.317 528,007 -0.15(-1.59%)
Jan 30, 2006 9.739 9.793 9.413 9.467 585,385 -0.22(-2.24%)
Jan 27, 2006 9.654 9.938 9.648 9.685 532,982 +0.10(+1.01%)
Jan 26, 2006 9.558 9.642 9.407 9.588 694,999 +0.32(+3.45%)
Jan 25, 2006 9.226 9.449 9.214 9.268 393,518 -0.29(-3.03%)
Jan 24, 2006 9.709 9.763 9.467 9.558 438,955 -0.16(-1.67%)
Jan 23, 2006 10.03 10.03 9.666 9.721 400,317 -0.16(-1.65%)
Jan 20, 2006 10.05 10.10 9.769 9.884 400,814 -0.02(-0.18%)
Jan 19, 2006 9.648 10.01 9.642 9.902 1,122,679 +0.45(+4.79%)
Jan 18, 2006 9.226 9.546 9.136 9.449 930,646 +0.26(+2.82%)
Jan 17, 2006 9.347 9.377 8.876 9.190 599,812 +0.17(+1.94%)
Jan 13, 2006 8.973 9.015 8.804 9.015 512,419 +0.00(+0.00%)
Jan 12, 2006 9.082 9.214 8.997 9.015 387,050 -0.11(-1.25%)
Jan 11, 2006 9.196 9.202 9.057 9.130 416,236 -0.11(-1.17%)
Jan 10, 2006 9.256 9.298 9.100 9.238 408,940 -0.17(-1.79%)
Jan 09, 2006 9.437 9.467 9.256 9.407 568,138 -0.05(-0.51%)
Jan 06, 2006 9.703 9.703 9.335 9.455 707,271 -0.21(-2.12%)
Jan 05, 2006 9.890 9.956 9.576 9.660 361,678 -0.36(-3.61%)
Jan 04, 2006 10.04 10.15 9.950 10.02 435,141 +0.09(+0.91%)
Jan 03, 2006 9.648 9.980 9.552 9.932 313,587 +0.16(+1.60%)
Dec 30, 2005 9.859 9.890 9.757 9.775 32,834 -0.08(-0.86%)
Dec 29, 2005 9.841 9.998 9.781 9.859 150,740 +0.05(+0.49%)
Dec 28, 2005 9.781 9.817 9.691 9.811 163,344 -0.07(-0.67%)
Dec 27, 2005 9.890 9.986 9.763 9.877 164,007 +0.13(+1.36%)
Dec 23, 2005 9.672 9.805 9.624 9.745 89,051 +0.01(+0.06%)
Dec 22, 2005 9.781 9.781 9.642 9.739 140,127 -0.12(-1.22%)
Dec 21, 2005 9.769 9.884 9.763 9.859 341,612 +0.24(+2.44%)
Dec 20, 2005 9.612 9.678 9.467 9.624 237,968 +0.07(+0.69%)
Dec 19, 2005 9.950 9.950 9.528 9.558 445,091 -0.37(-3.76%)
Dec 16, 2005 10.18 10.18 9.890 9.932 203,309 -0.31(-3.06%)
Dec 15, 2005 10.37 10.39 10.14 10.25 165,333 -0.07(-0.64%)
Dec 14, 2005 10.47 10.47 10.19 10.31 236,144 +0.00(+0.00%)
Dec 13, 2005 10.13 10.34 10.13 10.31 179,429 +0.07(+0.71%)
Dec 12, 2005 10.52 10.52 10.14 10.24 199,661 -0.01(-0.12%)
Dec 09, 2005 10.16 10.26 10.07 10.25 253,887 +0.09(+0.89%)
Dec 08, 2005 10.58 10.58 10.11 10.16 370,135 -0.21(-2.04%)
Dec 07, 2005 10.70 10.70 10.32 10.37 281,250 -0.36(-3.37%)
Dec 06, 2005 10.69 10.81 10.65 10.73 414,578 +0.00(+0.00%)
Dec 05, 2005 10.61 10.73 10.44 10.73 347,914 -0.02(-0.17%)
Dec 02, 2005 10.97 10.97 10.68 10.75 291,697 -0.26(-2.35%)
Dec 01, 2005 10.94 11.01 10.79 11.01 352,226 +0.15(+1.39%)
Nov 30, 2005 10.88 10.91 10.75 10.86 152,399 -0.05(-0.50%)
Nov 29, 2005 11.01 11.13 10.90 10.91 201,319 +0.10(+0.89%)
Nov 28, 2005 11.16 11.43 10.79 10.82 656,360 -0.34(-3.03%)
Nov 25, 2005 11.13 11.16 11.06 11.16 417,729 +0.48(+4.52%)
Nov 23, 2005 10.55 10.73 10.55 10.67 269,973 +0.24(+2.31%)
Nov 22, 2005 10.37 10.53 10.19 10.43 381,412 -0.21(-1.98%)
Nov 21, 2005 10.78 10.78 10.63 10.64 108,951 +0.01(+0.11%)
Nov 18, 2005 10.50 10.66 10.44 10.63 110,775 +0.05(+0.46%)
Nov 17, 2005 10.46 10.64 10.44 10.58 152,564 +0.33(+3.23%)
Nov 16, 2005 10.49 10.56 10.25 10.25 453,383 -0.18(-1.73%)
Nov 15, 2005 10.43 10.72 10.36 10.43 95,518 +0.00(+0.00%)
Nov 14, 2005 10.57 10.75 10.37 10.43 231,998 -0.48(-4.37%)
Nov 11, 2005 10.91 10.95 10.77 10.91 180,922 -0.05(-0.44%)
Nov 10, 2005 10.67 11.07 10.62 10.96 532,650 +0.33(+3.12%)
Nov 09, 2005 10.94 10.94 10.61 10.63 518,555 -0.37(-3.40%)
Nov 08, 2005 10.94 11.23 10.72 11.00 282,908 -0.04(-0.33%)
Nov 07, 2005 11.16 11.19 10.97 11.04 198,168 +0.05(+0.44%)
Nov 04, 2005 10.85 11.01 10.64 10.99 193,525 +0.16(+1.45%)
Nov 03, 2005 11.16 11.25 10.67 10.83 413,252 -0.02(-0.22%)
Nov 02, 2005 10.85 10.88 10.71 10.85 189,213 -0.12(-1.10%)
Nov 01, 2005 10.55 10.97 10.55 10.97 591,852 +0.72(+7.06%)
Oct 31, 2005 10.01 10.41 10.01 10.25 712,743 +0.27(+2.66%)
Oct 28, 2005 9.739 10.07 9.739 9.986 517,062 +0.21(+2.10%)
Oct 27, 2005 9.739 9.920 9.691 9.781 395,508 +0.08(+0.87%)
Oct 26, 2005 9.678 9.902 9.552 9.697 1,055,185 +0.14(+1.45%)
Oct 25, 2005 9.950 9.950 9.467 9.558 572,450 +0.04(+0.38%)
Oct 24, 2005 9.829 9.902 9.437 9.522 966,134 -0.36(-3.66%)
Oct 21, 2005 10.28 10.28 9.841 9.884 1,145,729 -0.54(-5.15%)
Oct 20, 2005 11.31 11.31 10.34 10.42 711,748 -0.58(-5.31%)
Oct 19, 2005 11.05 11.05 10.87 11.01 552,052 -0.15(-1.35%)
Oct 18, 2005 11.61 11.61 11.04 11.16 806,106 -0.42(-3.65%)
Oct 17, 2005 11.79 11.91 11.51 11.58 197,836 -0.08(-0.72%)
Oct 14, 2005 11.64 11.92 11.43 11.66 308,944 +0.09(+0.78%)
Oct 13, 2005 11.52 11.73 11.35 11.57 473,448 -0.14(-1.23%)
Oct 12, 2005 12.11 12.13 11.68 11.72 70,312 -0.45(-3.67%)
Oct 11, 2005 12.27 12.35 12.10 12.16 314,250 +0.08(+0.70%)
Oct 10, 2005 12.03 12.21 11.97 12.08 392,025 +0.37(+3.14%)
Oct 07, 2005 11.46 11.82 11.46 11.71 379,422 +0.60(+5.43%)
Oct 06, 2005 11.30 11.82 11.05 11.11 774,764 -0.51(-4.41%)
Oct 05, 2005 11.97 11.97 11.62 11.62 393,186 -0.53(-4.37%)
Oct 04, 2005 12.55 12.63 12.06 12.15 347,582 -0.51(-4.05%)
Oct 03, 2005 12.62 12.86 12.42 12.66 661,170 +0.17(+1.35%)
Sep 30, 2005 12.96 12.96 12.27 12.49 685,381 -0.18(-1.43%)
Sep 29, 2005 13.03 13.03 12.68 12.68 778,578 -0.79(-5.87%)
Sep 28, 2005 14.67 14.67 13.34 13.47 297,170 -0.02(-0.18%)
Sep 27, 2005 13.90 13.90 13.38 13.49 236,641 -0.05(-0.36%)
Sep 26, 2005 13.48 13.86 13.40 13.54 306,954 +0.07(+0.54%)
Sep 23, 2005 13.47 13.58 13.12 13.47 351,396 +0.46(+3.52%)
Sep 22, 2005 13.03 13.12 12.72 13.01 423,533 +0.07(+0.51%)
Sep 21, 2005 12.75 12.94 12.53 12.94 434,146 +0.15(+1.18%)
Sep 20, 2005 13.39 13.39 12.61 12.79 301,647 -0.54(-4.03%)
Sep 19, 2005 13.42 13.51 13.09 13.33 526,514 -0.05(-0.41%)
Sep 16, 2005 13.25 13.51 13.25 13.38 396,171 +0.17(+1.32%)
Sep 15, 2005 12.90 13.33 12.90 13.21 380,251 +0.54(+4.29%)
Sep 14, 2005 12.90 12.92 12.55 12.66 314,748 -0.24(-1.82%)
Sep 13, 2005 13.12 13.12 12.85 12.90 321,878 -0.22(-1.66%)
Sep 12, 2005 13.03 13.12 12.84 13.12 322,376 +0.11(+0.83%)
Sep 09, 2005 12.83 13.01 12.78 13.01 425,689 +0.25(+1.94%)
Sep 08, 2005 12.81 12.93 12.68 12.76 345,426 -0.11(-0.89%)
Sep 07, 2005 12.63 12.87 12.54 12.87 285,064 +0.30(+2.40%)
Sep 06, 2005 12.72 12.72 12.34 12.57 855,192 +0.27(+2.21%)
Sep 02, 2005 12.24 12.36 12.07 12.30 441,940 +0.35(+2.93%)
Sep 01, 2005 11.93 12.02 11.82 11.95 178,268 +0.07(+0.61%)
Aug 31, 2005 11.89 12.15 11.80 11.88 255,048 +0.09(+0.77%)
Aug 30, 2005 11.46 11.92 11.46 11.79 580,078 +0.19(+1.61%)
Aug 29, 2005 11.28 11.62 11.20 11.60 469,303 +0.36(+3.22%)
Aug 26, 2005 11.34 11.34 11.12 11.24 172,298 -0.04(-0.32%)
Aug 25, 2005 11.08 11.57 11.04 11.28 581,570 +0.36(+3.26%)
Aug 24, 2005 10.94 11.04 10.85 10.92 169,811 -0.07(-0.60%)
Aug 23, 2005 11.10 11.23 10.91 10.99 228,847 -0.23(-2.04%)
Aug 22, 2005 11.25 11.28 11.01 11.22 391,196 +0.40(+3.74%)
Aug 19, 2005 11.40 11.46 10.44 10.81 662,165 -0.62(-5.43%)
Aug 18, 2005 11.94 11.94 11.40 11.43 308,778 -0.51(-4.24%)
Aug 17, 2005 11.70 12.00 11.61 11.94 506,117 +0.39(+3.39%)
Aug 16, 2005 12.06 12.15 11.52 11.55 356,371 -0.42(-3.53%)
Aug 15, 2005 11.82 12.05 11.64 11.97 161,685 +0.21(+1.80%)
Aug 12, 2005 11.47 11.79 11.31 11.76 937,113 -0.42(-3.47%)
Aug 11, 2005 12.34 12.63 11.66 12.18 836,288 -0.16(-1.32%)
Aug 10, 2005 12.96 13.09 12.00 12.34 578,586 -0.38(-2.99%)
Aug 09, 2005 12.51 12.76 12.41 12.72 182,414 +0.35(+2.83%)
Aug 08, 2005 13.06 13.10 12.24 12.37 359,190 -0.42(-3.30%)
Aug 05, 2005 13.12 13.12 12.72 12.80 220,555 -0.11(-0.84%)
Aug 04, 2005 12.90 12.98 12.71 12.90 461,840 +0.08(+0.61%)
Aug 03, 2005 13.27 13.32 12.65 12.83 728,000 -0.14(-1.07%)
Aug 02, 2005 12.09 13.27 12.09 12.96 941,093 +1.21(+10.26%)
Aug 01, 2005 11.42 11.88 11.42 11.76 399,488 +0.30(+2.63%)
Jul 29, 2005 11.46 11.67 11.37 11.46 172,962 +0.14(+1.28%)
Jul 28, 2005 11.04 11.48 11.00 11.31 490,861 +0.61(+5.69%)
Jul 27, 2005 10.73 10.73 10.34 10.70 511,424 +0.36(+3.50%)
Jul 26, 2005 10.06 10.56 10.06 10.34 546,414 +0.06(+0.59%)
Jul 25, 2005 10.67 10.81 10.28 10.28 810,915 -1.19(-10.36%)
Jul 22, 2005 11.76 11.79 11.22 11.47 250,737 -0.32(-2.71%)
Jul 21, 2005 12.30 12.30 11.66 11.79 433,980 -0.26(-2.15%)
Jul 20, 2005 11.34 12.21 11.34 12.05 644,255 +0.60(+5.27%)
Jul 19, 2005 11.26 11.63 11.19 11.45 236,807 +0.30(+2.65%)
Jul 18, 2005 10.55 11.24 10.53 11.15 242,445 +0.52(+4.94%)
Jul 15, 2005 10.82 10.82 10.60 10.63 192,198 -0.34(-3.08%)
Jul 14, 2005 11.08 11.22 10.82 10.96 598,485 +0.17(+1.56%)
Jul 13, 2005 10.27 10.90 10.27 10.79 578,254 +0.63(+6.23%)
Jul 12, 2005 9.890 10.34 9.733 10.16 579,581 +0.60(+6.31%)
Jul 11, 2005 8.997 9.618 8.991 9.558 369,804 +0.77(+8.79%)
Jul 08, 2005 8.973 9.106 8.702 8.786 344,431 -0.17(-1.89%)
Jul 07, 2005 9.003 9.130 8.876 8.955 362,175 -0.14(-1.59%)
Jul 06, 2005 9.166 9.311 9.069 9.100 482,901 -0.34(-3.58%)
Jul 05, 2005 9.618 9.618 9.407 9.437 208,284 -0.57(-5.72%)
Jul 01, 2005 10.16 10.23 9.920 10.01 104,971 -0.11(-1.07%)
Jun 30, 2005 10.13 10.34 10.02 10.12 169,479 +0.02(+0.18%)
Jun 29, 2005 10.31 10.42 9.974 10.10 219,892 +0.09(+0.90%)
Jun 28, 2005 9.588 10.14 9.588 10.01 743,919 +0.49(+5.20%)
Jun 27, 2005 9.498 9.642 9.317 9.516 213,922 -0.11(-1.13%)
Jun 24, 2005 9.473 9.763 9.473 9.624 420,051 -0.06(-0.62%)
Jun 23, 2005 10.28 10.31 9.678 9.685 404,628 -0.62(-6.03%)
Jun 22, 2005 10.50 10.50 10.14 10.31 858,177 -0.37(-3.45%)
Jun 21, 2005 10.87 11.05 10.37 10.67 309,275 -0.14(-1.34%)
Jun 20, 2005 10.94 10.94 10.64 10.82 416,071 -0.28(-2.50%)
Jun 17, 2005 11.31 11.49 11.04 11.10 623,360 -0.05(-0.49%)
Jun 16, 2005 10.94 11.16 10.90 11.15 650,556 +0.24(+2.21%)
Jun 15, 2005 10.91 10.91 10.55 10.91 404,462 -0.21(-1.90%)
Jun 14, 2005 10.88 11.27 10.36 11.12 862,821 +0.27(+2.44%)
Jun 13, 2005 11.04 11.10 10.82 10.85 212,927 -0.09(-0.83%)
Jun 10, 2005 10.75 10.94 10.61 10.94 265,662 +0.48(+4.61%)
Jun 09, 2005 10.36 10.55 10.30 10.46 598,485 -0.51(-4.67%)
Jun 08, 2005 11.43 11.64 10.75 10.97 525,519 -0.12(-1.09%)
Jun 07, 2005 11.37 11.52 11.07 11.10 641,270 -0.62(-5.25%)
Jun 06, 2005 12.06 12.06 11.40 11.71 420,714 -0.68(-5.50%)
Jun 03, 2005 12.84 12.92 12.13 12.39 208,615 -0.09(-0.73%)
Jun 02, 2005 11.63 12.57 11.63 12.48 369,970 +0.95(+8.21%)
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.