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

Brazil Bovespa Index (IX: BVSP )

128,508.67 +1386.42 (+1.09%)
Daily Price Updated: 5:23 PM EDT, May 3, 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 (%)
Nov 29, 2008 36216 37217 35944 36596 1,547,400 +383.00(+1.06%)
Nov 28, 2008 36470 36817 36114 36213 878,600 -257.00(-0.70%)
Nov 27, 2008 34814 36877 34319 36470 2,075,200 +1657.00(+4.76%)
Nov 26, 2008 34189 35532 33620 34813 1,712,200 +624.00(+1.83%)
Nov 25, 2008 31255 34382 31255 34189 1,995,600 +0.00(+0.00%)
Nov 24, 2008 31255 34382 31255 34189 0 +2938.00(+9.40%)
Nov 22, 2008 33403 33403 31081 31251 1,894,800 +0.00(+0.00%)
Nov 21, 2008 33403 33403 31081 31251 0 -2154.00(-6.45%)
Nov 20, 2008 34098 34786 33275 33405 1,567,200 -690.00(-2.02%)
Nov 19, 2008 35698 35698 33882 34095 1,750,800 -1622.00(-4.54%)
Nov 18, 2008 35777 36373 34427 35717 1,393,600 +0.00(+0.00%)
Nov 17, 2008 35777 36373 34427 35717 0 -72.00(-0.20%)
Nov 15, 2008 36003 36697 35016 35789 1,628,600 -204.00(-0.57%)
Nov 14, 2008 34374 36244 33645 35993 1,890,000 +1619.00(+4.71%)
Nov 13, 2008 37261 37261 34221 34374 2,413,400 -2888.00(-7.75%)
Nov 12, 2008 36775 37629 35499 37262 1,536,400 +486.00(+1.32%)
Nov 11, 2008 36672 38725 36298 36776 1,467,000 +0.00(+0.00%)
Nov 10, 2008 36672 38725 36298 36776 0 +111.00(+0.30%)
Nov 08, 2008 36362 37716 36297 36665 1,764,400 +303.00(+0.83%)
Nov 07, 2008 37786 37786 35387 36362 1,999,000 -1424.00(-3.77%)
Nov 06, 2008 40245 40245 37711 37786 2,127,800 -2469.00(-6.13%)
Nov 05, 2008 38256 41003 38256 40255 2,134,200 +2006.00(+5.24%)
Nov 04, 2008 37261 38545 36938 38249 1,676,800 +0.00(+0.00%)
Nov 03, 2008 37261 38545 36938 38249 0 +992.00(+2.66%)
Oct 31, 2008 37447 37945 35858 37257 2,002,000 -192.00(-0.51%)
Oct 30, 2008 34852 37590 34852 37449 2,485,800 +2604.00(+7.47%)
Oct 29, 2008 33387 35766 33387 34845 2,184,800 +1458.00(+4.37%)
Oct 28, 2008 29438 33387 29438 33387 2,342,000 +3952.00(+13.43%)
Oct 27, 2008 31480 31480 29435 29435 1,696,200 -2047.00(-6.50%)
Oct 24, 2008 33809 33809 30788 31482 2,251,800 -2336.00(-6.91%)
Oct 23, 2008 35069 35777 32706 33818 1,962,800 -1252.00(-3.57%)
Oct 22, 2008 39043 39043 35028 35070 1,647,800 -3973.00(-10.18%)
Oct 21, 2008 39440 39980 38083 39043 1,533,600 -398.00(-1.01%)
Oct 20, 2008 36401 39453 36401 39441 1,549,600 +3042.00(+8.36%)
Oct 17, 2008 36440 38342 35834 36399 1,849,400 -43.00(-0.12%)
Oct 16, 2008 36835 37394 33752 36442 2,284,000 -391.00(-1.06%)
Oct 15, 2008 41567 41567 35411 36833 2,147,000 -4736.00(-11.39%)
Oct 14, 2008 40833 43753 40218 41569 2,264,400 +740.00(+1.81%)
Oct 13, 2008 35609 40829 35609 40829 1,974,000 +5219.00(+14.66%)
Oct 10, 2008 37079 37079 33238 35610 2,444,600 -1470.00(-3.96%)
Oct 09, 2008 38594 40479 36832 37080 2,180,800 -1514.00(-3.92%)
Oct 08, 2008 40137 40439 37597 38594 2,832,800 -1546.00(-3.85%)
Oct 07, 2008 42104 43167 39583 40140 1,969,600 -1961.00(-4.66%)
Oct 06, 2008 44502 44502 37617 42101 2,075,600 -2416.00(-5.43%)
Oct 03, 2008 46155 48075 44158 44517 1,577,200 -1628.00(-3.53%)
Oct 02, 2008 49805 49805 45113 46145 1,684,200 -3654.00(-7.34%)
Oct 01, 2008 49538 49834 47641 49799 1,498,000 +258.00(+0.52%)
Sep 30, 2008 46026 49541 46026 49541 1,557,000 +3513.00(+7.63%)
Sep 29, 2008 50743 50743 43766 46028 1,881,800 -4755.00(-9.36%)
Sep 26, 2008 51824 51824 49902 50783 1,989,400 -1045.00(-2.02%)
Sep 25, 2008 49848 51867 49848 51828 1,401,400 +1985.00(+3.98%)
Sep 24, 2008 49598 50747 49598 49843 1,203,000 +250.00(+0.50%)
Sep 23, 2008 51537 51856 49289 49593 1,648,800 -1948.00(-3.78%)
Sep 22, 2008 53055 53455 51530 51541 1,450,200 -1514.00(-2.85%)
Sep 19, 2008 48424 53168 48424 53055 2,103,800 +4632.00(+9.57%)
Sep 18, 2008 45909 49002 45295 48423 2,332,600 +2514.00(+5.48%)
Sep 17, 2008 49218 49218 45859 45909 2,322,200 -3320.00(-6.74%)
Sep 16, 2008 48404 49313 46261 49229 2,046,400 +813.00(+1.68%)
Sep 15, 2008 52386 52386 48409 48416 1,589,800 -3977.00(-7.59%)
Sep 12, 2008 51267 52591 50789 52393 1,393,800 +1123.00(+2.19%)
Sep 11, 2008 49629 51270 48217 51270 1,556,200 +1637.00(+3.30%)
Sep 10, 2008 48439 49957 47606 49633 1,904,800 +1198.00(+2.47%)
Sep 09, 2008 50711 50711 48419 48435 1,481,000 -2283.00(-4.50%)
Sep 08, 2008 51940 53706 50646 50718 1,466,000 -1222.00(-2.35%)
Sep 05, 2008 51404 51940 50092 51940 1,441,600 +531.00(+1.03%)
Sep 04, 2008 53527 53749 51157 51409 1,542,200 -2118.00(-3.96%)
Sep 03, 2008 54414 55241 52891 53527 1,439,800 -877.00(-1.61%)
Sep 02, 2008 55161 55412 54207 54404 1,163,200 -758.00(-1.37%)
Sep 01, 2008 55665 55665 54933 55162 520,000 -518.00(-0.93%)
Aug 29, 2008 56388 56856 55678 55680 1,102,400 -702.00(-1.25%)
Aug 28, 2008 55516 56524 55516 56382 1,062,400 +863.00(+1.55%)
Aug 27, 2008 54366 55591 54366 55519 881,600 +1160.00(+2.13%)
Aug 26, 2008 54477 55088 54153 54359 836,200 -118.00(-0.22%)
Aug 25, 2008 55854 55906 54468 54477 653,400 -1373.00(-2.46%)
Aug 22, 2008 55933 56430 55202 55850 823,400 -85.00(-0.15%)
Aug 21, 2008 55380 56144 55380 55935 1,113,200 +558.00(+1.01%)
Aug 20, 2008 53641 55545 53641 55377 1,149,400 +1738.00(+3.24%)
Aug 19, 2008 53326 54329 52345 53639 1,006,600 +312.00(+0.59%)
Aug 18, 2008 54252 54928 53050 53327 847,000 -917.00(-1.69%)
Aug 15, 2008 55137 55307 53831 54244 945,800 -894.00(-1.62%)
Aug 14, 2008 54573 55725 54573 55138 1,065,600 +565.00(+1.04%)
Aug 13, 2008 54509 55492 54035 54573 1,922,800 +70.00(+0.13%)
Aug 12, 2008 54721 55355 54325 54503 1,226,200 -217.00(-0.40%)
Aug 11, 2008 56590 56974 54569 54720 1,208,600 -1864.00(-3.29%)
Aug 08, 2008 57018 57146 56152 56584 1,054,200 -434.00(-0.76%)
Aug 07, 2008 57546 57942 56960 57018 1,116,400 -524.00(-0.91%)
Aug 06, 2008 56473 57813 56473 57542 1,266,800 +1071.00(+1.90%)
Aug 05, 2008 55609 56974 55609 56471 1,402,400 +862.00(+1.55%)
Aug 04, 2008 57619 57641 55367 55609 1,148,000 -2021.00(-3.51%)
Aug 01, 2008 59505 59505 57492 57630 999,400 -1875.00(-3.15%)
Jul 31, 2008 59998 60023 59225 59505 1,277,200 -493.00(-0.82%)
Jul 30, 2008 58069 59998 58069 59998 1,527,800 +1955.00(+3.37%)
Jul 29, 2008 56869 58043 56869 58043 1,118,200 +1174.00(+2.06%)
Jul 28, 2008 57207 58176 56839 56869 887,600 -330.00(-0.58%)
Jul 25, 2008 57420 57711 56418 57199 1,183,400 -235.00(-0.41%)
Jul 24, 2008 59425 59641 57334 57434 1,776,800 -1987.00(-3.34%)
Jul 23, 2008 59646 60242 59313 59421 1,422,000 -226.00(-0.38%)
Jul 22, 2008 60772 60780 59231 59647 1,203,800 -1125.00(-1.85%)
Jul 21, 2008 60002 61275 60002 60772 1,230,600 +784.00(+1.31%)
Jul 18, 2008 60106 61299 59479 59988 1,230,600 -121.00(-0.20%)
Jul 17, 2008 62063 62606 59985 60109 1,893,000 -1947.00(-3.14%)
Jul 16, 2008 61018 62183 60863 62056 1,575,600 +1041.00(+1.71%)
Jul 15, 2008 60715 61679 58790 61015 1,473,400 +294.00(+0.48%)
Jul 14, 2008 60156 61306 60156 60721 970,400 +573.00(+0.95%)
Jul 11, 2008 60256 61053 59603 60148 1,051,000 -105.00(-0.17%)
Jul 10, 2008 59528 60589 58338 60253 1,487,000 +717.10(+1.20%)
Jul 09, 2008 59536 59536 59536 59536 0 -0.10(-0.00%)
Jul 08, 2008 59081 59536 57945 59536 1,235,600 +448.00(+0.76%)
Jul 07, 2008 59372 60795 58731 59088 1,078,400 -277.00(-0.47%)
Jul 04, 2008 59266 59779 58786 59365 642,000 +92.00(+0.16%)
Jul 03, 2008 61094 61601 59243 59273 1,207,600 -1833.00(-3.00%)
Jul 02, 2008 63397 63945 61028 61106 1,309,000 -2290.00(-3.61%)
Jul 01, 2008 65018 65018 62911 63396 1,261,800 -1622.00(-2.49%)
Jun 30, 2008 64326 65353 64326 65018 970,400 +697.00(+1.08%)
Jun 27, 2008 63951 64624 63881 64321 1,100,000 +374.00(+0.58%)
Jun 26, 2008 65804 65804 63689 63947 1,265,000 -1906.00(-2.89%)
Jun 25, 2008 64173 66308 64173 65853 1,351,400 +1685.00(+2.63%)
Jun 24, 2008 64636 65084 63713 64168 1,128,800 -472.00(-0.73%)
Jun 23, 2008 64622 65401 64440 64640 858,600 +26.00(+0.04%)
Jun 20, 2008 66584 66611 64602 64614 1,141,400 -1976.00(-2.97%)
Jun 19, 2008 67090 67339 66182 66590 1,172,000 -500.00(-0.75%)
Jun 18, 2008 68431 68431 66917 67090 1,361,400 -1348.00(-1.97%)
Jun 17, 2008 67284 69029 67284 68438 1,200,200 +1153.00(+1.71%)
Jun 16, 2008 67206 67618 66430 67285 1,043,400 +81.00(+0.12%)
Jun 13, 2008 67326 67885 66907 67204 917,400 -118.00(-0.18%)
Jun 12, 2008 66798 67958 66798 67322 1,142,800 +527.00(+0.79%)
Jun 11, 2008 67775 68061 66715 66795 1,254,200 -980.00(-1.45%)
Jun 10, 2008 69275 69275 67067 67775 1,256,000 -1506.00(-2.17%)
Jun 09, 2008 69786 69990 68534 69281 1,035,000 -505.00(-0.72%)
Jun 06, 2008 71208 71211 69515 69786 1,199,800 -1449.00(-2.03%)
Jun 05, 2008 68674 71235 68674 71235 1,219,200 +2562.00(+3.73%)
Jun 04, 2008 70012 70012 68465 68673 1,438,400 -1339.00(-1.91%)
Jun 03, 2008 71897 72019 69602 70012 1,301,200 -1885.00(-2.62%)
Jun 02, 2008 72593 72593 71352 71897 1,171,000 -696.00(-0.96%)
May 30, 2008 71798 72862 71766 72593 1,770,400 +795.00(+1.11%)
May 29, 2008 73154 73920 71695 71798 1,542,600 -1355.00(-1.85%)
May 28, 2008 70995 73180 70734 73153 1,455,000 +2161.00(+3.04%)
May 27, 2008 71629 71659 70335 70992 1,409,600 -637.00(-0.89%)
May 26, 2008 71452 71988 71423 71629 503,200 +177.00(+0.25%)
May 23, 2008 72295 72295 70774 71452 1,094,000 -842.80(-1.17%)
May 22, 2008 72295 72295 72295 72295 0 -0.20(-0.00%)
May 21, 2008 73508 73780 72150 72295 1,465,000 -1222.00(-1.66%)
May 20, 2008 73445 73522 72146 73517 1,256,200 +78.00(+0.11%)
May 19, 2008 72767 73794 72458 73439 1,494,600 +672.00(+0.92%)
May 16, 2008 71496 72767 71496 72767 1,348,800 +1275.00(+1.78%)
May 15, 2008 70031 71492 70031 71492 1,144,400 +1465.00(+2.09%)
May 14, 2008 70495 70966 70027 70027 1,200,000 -476.00(-0.68%)
May 13, 2008 70422 71084 70108 70503 1,207,600 +87.00(+0.12%)
May 12, 2008 69646 70420 69068 70416 966,600 +770.00(+1.11%)
May 09, 2008 69722 69722 68764 69646 841,200 -76.00(-0.11%)
May 08, 2008 69021 69877 69014 69722 975,000 +704.00(+1.02%)
May 07, 2008 70201 70545 68599 69018 1,342,600 -1177.00(-1.68%)
May 06, 2008 70175 70215 69561 70195 1,518,000 +20.00(+0.03%)
May 05, 2008 69366 70435 69366 70175 1,347,400 +809.00(+1.17%)
May 02, 2008 67869 70973 67865 69366 1,981,800 +1497.60(+2.21%)
May 01, 2008 63826 68038 63826 67868 0 +0.40(+0.00%)
Apr 30, 2008 63826 68038 63826 67868 2,112,800 +4042.00(+6.33%)
Apr 29, 2008 65678 65678 63706 63826 1,113,600 -1852.00(-2.82%)
Apr 28, 2008 65191 66025 65191 65678 1,183,000 +491.00(+0.75%)
Apr 25, 2008 64576 65253 64172 65187 1,111,000 +611.00(+0.95%)
Apr 24, 2008 64946 65086 64223 64576 971,600 -372.00(-0.57%)
Apr 23, 2008 65413 65689 64914 64948 862,800 -465.00(-0.71%)
Apr 22, 2008 64922 65689 64922 65413 965,800 +490.00(+0.75%)
Apr 21, 2008 64554 65384 64554 64923 0 +0.00(+0.00%)
Apr 18, 2008 64554 65384 64554 64923 856,800 +371.00(+0.57%)
Apr 17, 2008 64150 64945 63599 64552 908,400 +400.00(+0.62%)
Apr 16, 2008 62625 64314 62625 64152 1,237,800 +1534.00(+2.45%)
Apr 15, 2008 62151 62825 62151 62618 841,600 +465.00(+0.75%)
Apr 14, 2008 62592 62733 61467 62153 926,600 -432.00(-0.69%)
Apr 11, 2008 63526 63526 62459 62585 696,800 -942.00(-1.48%)
Apr 10, 2008 63475 63646 62712 63527 909,400 +50.00(+0.08%)
Apr 09, 2008 64540 64621 63167 63477 863,400 -1063.00(-1.65%)
Apr 08, 2008 64180 64833 63453 64540 878,000 +364.00(+0.57%)
Apr 07, 2008 64447 65409 63919 64176 909,400 -270.00(-0.42%)
Apr 04, 2008 64177 64630 63906 64446 812,800 +271.00(+0.42%)
Apr 03, 2008 63367 64731 62793 64175 1,039,400 +811.00(+1.28%)
Apr 02, 2008 62775 63816 62775 63364 1,076,800 +589.00(+0.94%)
Apr 01, 2008 60965 62788 60965 62775 1,205,600 +1807.00(+2.96%)
Mar 31, 2008 60449 60982 59917 60968 2,168,400 +516.00(+0.85%)
Mar 28, 2008 60762 61062 60192 60452 1,673,400 -310.00(-0.51%)
Mar 27, 2008 61418 62200 60679 60762 1,639,200 -653.00(-1.06%)
Mar 26, 2008 61234 61849 60759 61415 2,351,000 +181.00(+0.30%)
Mar 25, 2008 59820 61616 59820 61234 2,523,800 +1421.00(+2.38%)
Mar 24, 2008 58994 61083 58994 59813 2,289,000 +825.70(+1.40%)
Mar 21, 2008 58818 59170 57824 58987 0 +0.30(+0.00%)
Mar 20, 2008 58818 59170 57824 58987 2,717,800 +160.00(+0.27%)
Mar 19, 2008 61936 62372 58805 58827 2,229,400 -3106.00(-5.02%)
Mar 18, 2008 60040 61933 60040 61933 3,084,800 +1921.00(+3.20%)
Mar 17, 2008 61987 61987 59342 60012 2,131,800 -1979.00(-3.19%)
Mar 14, 2008 62280 63028 60710 61991 2,813,200 -289.00(-0.46%)
Mar 13, 2008 62175 62413 60168 62280 3,854,200 +103.00(+0.17%)
Mar 12, 2008 62378 63036 62022 62177 2,316,400 -191.00(-0.31%)
Mar 11, 2008 60006 62368 60006 62368 3,223,600 +2369.00(+3.95%)
Mar 10, 2008 61869 61923 59996 59999 1,901,000 -1869.00(-3.02%)
Mar 08, 2008 62973 62973 61382 61868 2,489,000 -1107.00(-1.76%)
Mar 07, 2008 64631 64676 62975 62975 2,246,000 -1654.00(-2.56%)
Mar 06, 2008 63653 65045 63653 64629 2,322,800 +973.00(+1.53%)
Mar 05, 2008 64486 64530 62745 63656 2,141,800 -834.00(-1.29%)
Mar 04, 2008 63496 64644 63159 64490 2,267,000 +0.00(+0.00%)
Mar 03, 2008 63496 64644 63159 64490 0 +1001.00(+1.58%)
Mar 01, 2008 65553 65553 63482 63489 2,817,000 -2066.00(-3.15%)
Feb 29, 2008 65495 66005 65248 65555 3,693,000 +60.00(+0.09%)
Feb 28, 2008 65178 65968 64647 65495 4,842,600 +312.00(+0.48%)
Feb 27, 2008 64994 65399 63983 65183 3,564,000 +182.00(+0.28%)
Feb 26, 2008 64605 65013 64060 65001 2,370,400 +0.00(+0.00%)
Feb 25, 2008 64605 65013 64060 65001 0 +392.00(+0.61%)
Feb 23, 2008 63780 64609 63360 64609 2,075,800 +817.00(+1.28%)
Feb 22, 2008 63748 64631 63620 63792 2,422,600 +45.00(+0.07%)
Feb 21, 2008 62292 63780 61634 63747 2,756,400 +1450.00(+2.33%)
Feb 20, 2008 62801 63590 62180 62297 2,089,200 -504.00(-0.80%)
Feb 19, 2008 61292 62883 61292 62801 1,497,200 +196.00(+0.31%)
Feb 18, 2008 61292 62846 61292 62605 0 +1333.00(+2.18%)
Feb 16, 2008 61803 61803 60717 61272 2,353,000 -547.00(-0.88%)
Feb 15, 2008 62595 63224 61737 61819 2,359,200 -772.00(-1.23%)
Feb 14, 2008 61802 63002 61802 62591 4,423,000 +786.00(+1.27%)
Feb 13, 2008 60645 62828 60645 61805 13,473,600 +1162.00(+1.92%)
Feb 12, 2008 59081 60805 59081 60643 2,569,600 +0.00(+0.00%)
Feb 11, 2008 59081 60805 59081 60643 0 +1567.00(+2.65%)
Feb 09, 2008 58967 59520 58843 59076 2,023,200 +111.00(+0.19%)
Feb 08, 2008 58965 59581 58030 58965 3,993,400 -4.00(-0.01%)
Feb 07, 2008 61076 61076 58742 58969 0 +0.00(+0.00%)
Feb 06, 2008 61076 61076 58742 58969 0 -2111.00(-3.46%)
Feb 05, 2008 59491 61187 59491 61080 3,601,800 +0.00(+0.00%)
Feb 04, 2008 59491 61187 59491 61080 3,601,800 +0.00(+0.00%)
Feb 02, 2008 59491 61187 59491 61080 3,601,800 +1590.00(+2.67%)
Feb 01, 2008 60288 60288 57886 59490 6,158,800 -799.00(-1.33%)
Jan 31, 2008 59522 60289 58752 60289 4,314,400 +759.00(+1.27%)
Jan 30, 2008 58597 59715 58597 59530 3,441,800 +936.00(+1.60%)
Jan 29, 2008 57457 58721 56360 58594 3,928,600 +0.00(+0.00%)
Jan 28, 2008 57457 58721 56360 58594 0 +1131.00(+1.97%)
Jan 25, 2008 54242 57675 54242 57463 3,801,800 +3228.00(+5.95%)
Jan 24, 2008 56098 56098 53011 54235 3,719,400 -1862.00(-3.32%)
Jan 23, 2008 53705 56541 53610 56097 3,650,200 +2388.00(+4.45%)
Jan 22, 2008 57503 57503 53487 53709 3,566,400 +0.00(+0.00%)
Jan 21, 2008 57503 57503 53487 53709 0 -3797.00(-6.60%)
Jan 19, 2008 57039 58291 56241 57506 5,810,600 +469.00(+0.82%)
Jan 18, 2008 58773 59643 56734 57037 3,594,000 -1740.00(-2.96%)
Jan 17, 2008 59906 59906 58077 58777 3,455,400 -1130.00(-1.89%)
Jan 16, 2008 62180 62180 59897 59907 4,080,800 -2281.00(-3.67%)
Jan 15, 2008 61950 62536 61643 62188 2,829,000 +0.00(+0.00%)
Jan 14, 2008 61950 62536 61643 62188 0 +246.00(+0.40%)
Jan 12, 2008 63514 63514 61942 61942 2,920,600 -1573.00(-2.48%)
Jan 11, 2008 62677 63615 62594 63515 3,227,000 +841.00(+1.34%)
Jan 10, 2008 62078 62674 61487 62674 3,480,400 +593.00(+0.96%)
Jan 09, 2008 60771 62650 60771 62081 3,314,000 +1309.00(+2.15%)
Jan 08, 2008 61054 61505 60092 60772 2,223,400 +0.00(+0.00%)
Jan 07, 2008 61054 61505 60092 60772 0 -265.00(-0.43%)
Jan 05, 2008 62898 63436 60574 61037 2,613,800 -1855.00(-2.95%)
Jan 04, 2008 62814 63129 62556 62892 1,895,800 +77.00(+0.12%)
Jan 03, 2008 63885 63906 62659 62815 2,980,200 +0.00(+0.00%)
Jan 02, 2008 63885 63906 62659 62815 0 -1071.00(-1.68%)
Jan 01, 2008 63776 64124 63598 63886 2,588,600 +0.00(+0.00%)
Dec 31, 2007 63776 64124 63598 63886 2,588,600 +0.00(+0.00%)
Dec 29, 2007 63776 64124 63598 63886 2,588,600 +112.00(+0.18%)
Dec 28, 2007 64287 64584 63590 63774 2,043,800 -514.00(-0.80%)
Dec 27, 2007 63101 64304 63101 64288 1,820,200 +0.00(+0.00%)
Dec 26, 2007 63101 64304 63101 64288 0 +1190.00(+1.89%)
Dec 24, 2007 61725 63398 61725 63098 2,453,000 +0.00(+0.00%)
Dec 22, 2007 61725 63398 61725 63098 2,453,000 +1382.00(+2.24%)
Dec 21, 2007 61724 62467 61416 61716 4,797,200 -6.00(-0.01%)
Dec 20, 2007 61108 61734 60915 61722 0 +626.00(+1.02%)
Dec 19, 2007 59832 61421 59414 61096 3,616,600 +1268.00(+2.12%)
Dec 18, 2007 62445 62445 59820 59828 2,242,400 +0.00(+0.00%)
Dec 17, 2007 62445 62445 59820 59828 0 -2617.00(-4.19%)
Dec 15, 2007 62868 63455 62445 62445 3,054,000 -416.00(-0.66%)
Dec 14, 2007 64735 64735 62466 62861 2,936,800 -1881.00(-2.91%)
Dec 13, 2007 64512 66171 64502 64742 0 +230.00(+0.36%)
Dec 12, 2007 65448 66451 64127 64512 4,639,800 -934.00(-1.43%)
Dec 11, 2007 65642 65874 65228 65446 3,680,000 +0.00(+0.00%)
Dec 10, 2007 65642 65874 65228 65446 0 -193.00(-0.29%)
Dec 08, 2007 65789 66529 65278 65639 2,289,000 -152.00(-0.23%)
Dec 07, 2007 64929 65791 64692 65791 3,108,800 +863.00(+1.33%)
Dec 06, 2007 63483 65204 63483 64928 0 +1446.00(+2.28%)
Dec 05, 2007 63203 63722 62373 63482 0 +282.00(+0.45%)
Dec 04, 2007 63018 63682 62729 63200 0 +0.00(+0.00%)
Dec 03, 2007 63018 63682 62729 63200 0 +194.00(+0.31%)
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.