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

Brazil Bovespa Index (IX: BVSP )

126,526.27 +1880.70 (+1.51%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 29, 2009 53047 53806 52432 53198 2,841,400 +157.00(+0.30%)
May 28, 2009 51795 53041 51795 53041 1,518,800 +1249.00(+2.41%)
May 27, 2009 51840 53092 51637 51792 1,731,400 -49.00(-0.09%)
May 26, 2009 50817 51934 50074 51841 1,456,600 +1025.00(+2.02%)
May 25, 2009 50558 50969 50558 50816 491,000 +248.00(+0.49%)
May 22, 2009 50089 50893 49989 50568 1,308,800 +481.00(+0.96%)
May 21, 2009 51244 51244 49565 50087 1,681,000 -1158.00(-2.26%)
May 20, 2009 51349 52640 51143 51245 2,062,000 -102.00(-0.20%)
May 19, 2009 51465 52145 50987 51347 2,003,200 -116.00(-0.23%)
May 18, 2009 49012 51490 49012 51463 1,731,600 +2456.00(+5.01%)
May 15, 2009 49447 49552 48796 49007 1,508,800 -439.00(-0.89%)
May 14, 2009 48671 49461 48284 49446 1,416,200 +767.00(+1.58%)
May 13, 2009 50317 50317 48430 48679 1,712,200 -1647.00(-3.27%)
May 12, 2009 50980 51565 49808 50326 1,852,000 -650.00(-1.28%)
May 11, 2009 51389 51389 50060 50976 1,285,600 -420.00(-0.82%)
May 08, 2009 50066 51396 50051 51396 1,692,800 +1338.00(+2.67%)
May 07, 2009 51499 52079 49743 50058 2,030,200 -1441.00(-2.80%)
May 06, 2009 50675 52096 50672 51499 2,468,600 +829.00(+1.64%)
May 05, 2009 50404 50909 50013 50670 1,945,400 +265.00(+0.53%)
May 04, 2009 47290 50405 47290 50405 2,502,000 +3115.50(+6.59%)
May 01, 2009 47235 48126 47235 47290 0 -0.50(-0.00%)
Apr 30, 2009 47235 48126 47235 47290 2,136,000 +63.00(+0.13%)
Apr 29, 2009 45825 47410 45825 47227 2,053,400 +1406.00(+3.07%)
Apr 28, 2009 45819 46138 44966 45821 1,792,400 +1.00(+0.00%)
Apr 27, 2009 46772 46772 45662 45820 1,687,400 -952.00(-2.04%)
Apr 24, 2009 45801 46946 45801 46772 1,528,400 +971.00(+2.12%)
Apr 23, 2009 44888 45804 44888 45801 1,243,600 +913.00(+2.03%)
Apr 22, 2009 44434 45369 44434 44888 1,364,400 +454.90(+1.02%)
Apr 21, 2009 44433 44433 44433 44433 0 +0.10(+0.00%)
Apr 20, 2009 45778 45778 44275 44433 1,272,800 -1345.00(-2.94%)
Apr 17, 2009 46018 46187 45723 45778 1,465,600 -247.00(-0.54%)
Apr 16, 2009 45277 46211 45277 46025 1,770,800 +752.00(+1.66%)
Apr 15, 2009 45420 45453 44811 45273 1,758,000 -145.00(-0.32%)
Apr 14, 2009 45989 46591 45284 45418 2,127,600 -574.00(-1.25%)
Apr 13, 2009 45536 46179 45226 45992 1,552,600 +453.30(+1.00%)
Apr 10, 2009 44183 45702 44183 45539 0 -0.30(-0.00%)
Apr 09, 2009 44183 45702 44183 45539 1,923,800 +1357.00(+3.07%)
Apr 08, 2009 43828 44390 43706 44182 1,782,400 +357.00(+0.81%)
Apr 07, 2009 44163 44471 43593 43825 1,707,600 -342.00(-0.77%)
Apr 06, 2009 44385 44385 43429 44167 1,466,200 -224.00(-0.50%)
Apr 03, 2009 43738 44610 43520 44391 1,882,800 +655.00(+1.50%)
Apr 02, 2009 41977 44286 41977 43736 2,363,600 +1760.00(+4.19%)
Apr 01, 2009 40918 42005 40256 41976 1,671,600 +1050.00(+2.57%)
Mar 31, 2009 40661 41610 40661 40926 1,591,200 +273.00(+0.67%)
Mar 30, 2009 41909 41909 40351 40653 1,508,600 -1254.00(-2.99%)
Mar 27, 2009 42589 42589 41586 41907 1,342,000 -682.00(-1.60%)
Mar 26, 2009 41801 42680 41801 42589 1,640,400 +790.00(+1.89%)
Mar 25, 2009 41478 42623 41114 41799 1,956,400 +323.00(+0.78%)
Mar 24, 2009 42439 42439 41476 41476 1,826,200 -963.00(-2.27%)
Mar 23, 2009 40077 42509 40077 42439 1,883,400 +2363.00(+5.90%)
Mar 20, 2009 40453 41053 40076 40076 1,394,200 -377.00(-0.93%)
Mar 19, 2009 40146 41137 40146 40453 1,902,800 +311.00(+0.77%)
Mar 18, 2009 39508 40551 38850 40142 1,731,800 +631.00(+1.60%)
Mar 17, 2009 38608 39511 38080 39511 1,456,800 +904.00(+2.34%)
Mar 16, 2009 39018 39713 38467 38607 1,526,800 -408.00(-1.05%)
Mar 13, 2009 39152 39707 38580 39015 1,595,200 -137.00(-0.35%)
Mar 12, 2009 38806 39304 38286 39152 1,631,800 +347.00(+0.89%)
Mar 11, 2009 38795 39310 38238 38805 1,401,200 +10.00(+0.03%)
Mar 10, 2009 36745 38804 36745 38795 1,788,200 +2054.00(+5.59%)
Mar 09, 2009 37103 37464 36392 36741 1,067,400 -364.00(-0.98%)
Mar 07, 2009 37367 38309 36476 37105 1,481,200 -264.00(-0.71%)
Mar 06, 2009 38391 38391 36973 37369 1,354,600 -1033.00(-2.69%)
Mar 05, 2009 36468 38554 36468 38402 1,796,200 +1934.00(+5.30%)
Mar 04, 2009 36236 37085 35722 36468 1,731,400 +233.00(+0.64%)
Mar 03, 2009 38180 38180 36196 36235 1,728,000 +0.00(+0.00%)
Mar 02, 2009 38180 38180 36196 36235 0 -1948.00(-5.10%)
Feb 28, 2009 38178 38801 37324 38183 1,654,000 +3.00(+0.01%)
Feb 27, 2009 38234 39219 38180 38180 1,520,800 -52.00(-0.14%)
Feb 26, 2009 38712 38933 37694 38232 1,216,400 +0.00(+0.00%)
Feb 25, 2009 38712 38933 37694 38232 0 -482.60(-1.25%)
Feb 24, 2009 38715 38715 38715 38715 0 +0.00(+0.00%)
Feb 23, 2009 38715 38715 38715 38715 0 -0.40(-0.00%)
Feb 21, 2009 39725 39725 38103 38715 1,711,600 -1015.00(-2.55%)
Feb 20, 2009 39675 40433 39630 39730 1,162,600 +56.00(+0.14%)
Feb 19, 2009 39848 40434 39209 39674 1,654,400 -173.00(-0.43%)
Feb 18, 2009 41838 41838 39817 39847 1,729,800 -1994.00(-4.77%)
Feb 17, 2009 41672 41841 41026 41841 1,088,600 +0.00(+0.00%)
Feb 16, 2009 41672 41841 41026 41841 0 +167.00(+0.40%)
Feb 14, 2009 40512 41833 40512 41674 1,445,400 +1173.00(+2.90%)
Feb 13, 2009 40827 41082 39992 40501 1,782,200 -345.00(-0.84%)
Feb 12, 2009 41207 42032 40286 40846 1,673,400 -361.00(-0.88%)
Feb 11, 2009 42101 42819 40960 41207 2,280,000 -893.00(-2.12%)
Feb 10, 2009 42755 43441 41977 42100 1,749,400 +0.00(+0.00%)
Feb 09, 2009 42755 43441 41977 42100 0 -656.00(-1.53%)
Feb 07, 2009 41110 42873 41110 42756 2,180,000 +1647.00(+4.01%)
Feb 06, 2009 40120 41373 39791 41109 1,932,800 +980.00(+2.44%)
Feb 05, 2009 39746 41490 39746 40129 2,408,600 +382.00(+0.96%)
Feb 04, 2009 38665 39765 38655 39747 1,545,000 +1081.00(+2.80%)
Feb 03, 2009 39296 39364 38453 38666 1,334,600 +0.00(+0.00%)
Feb 02, 2009 39296 39364 38453 38666 0 -635.00(-1.62%)
Jan 31, 2009 39637 40273 39185 39301 1,477,600 -337.00(-0.85%)
Jan 30, 2009 40229 40229 39369 39638 1,330,400 -589.00(-1.46%)
Jan 29, 2009 38704 40438 38704 40227 2,132,400 +1528.00(+3.95%)
Jan 28, 2009 38511 39025 38422 38699 1,423,800 +190.00(+0.49%)
Jan 27, 2009 38130 39065 37831 38509 1,493,800 +0.00(+0.00%)
Jan 26, 2009 38130 39065 37831 38509 0 +377.00(+0.99%)
Jan 24, 2009 37891 38660 36744 38132 1,433,000 +238.00(+0.63%)
Jan 23, 2009 38543 38845 37255 37894 1,744,600 -649.00(-1.68%)
Jan 22, 2009 37279 38543 37279 38543 1,672,000 +1271.00(+3.41%)
Jan 21, 2009 38828 39174 37272 37272 1,417,800 -1556.00(-4.01%)
Jan 20, 2009 39351 39570 38700 38828 791,000 +0.00(+0.00%)
Jan 19, 2009 39351 39570 38700 38828 0 -514.00(-1.31%)
Jan 17, 2009 39149 39904 38578 39342 1,734,200 +191.00(+0.49%)
Jan 16, 2009 37993 39197 36806 39151 2,029,400 +1169.00(+3.08%)
Jan 15, 2009 39537 39570 37658 37982 2,198,400 -1562.00(-3.95%)
Jan 14, 2009 39397 40323 38623 39544 1,798,400 +141.00(+0.36%)
Jan 13, 2009 41585 41585 39345 39403 1,554,600 +0.00(+0.00%)
Jan 12, 2009 41585 41585 39345 39403 0 -2180.00(-5.24%)
Jan 10, 2009 41992 42525 41181 41583 1,573,400 -408.00(-0.97%)
Jan 09, 2009 40819 41991 40251 41991 1,556,000 +1171.00(+2.87%)
Jan 08, 2009 42308 42308 40563 40820 1,383,600 -1492.00(-3.53%)
Jan 07, 2009 41520 42363 41520 42312 1,791,000 +793.00(+1.91%)
Jan 06, 2009 40243 41889 39526 41519 1,909,200 +0.00(+0.00%)
Jan 05, 2009 40243 41889 39526 41519 0 +1275.00(+3.17%)
Jan 03, 2009 37550 40265 37550 40244 1,055,200 +0.00(+0.00%)
Jan 02, 2009 37550 40265 37550 40244 0 +2693.70(+7.17%)
Jan 01, 2009 37550 37550 37550 37550 0 +0.30(+0.00%)
Dec 31, 2008 37070 37783 37065 37550 1,569,800 +490.00(+1.32%)
Dec 30, 2008 36864 37631 36638 37060 984,800 +0.00(+0.00%)
Dec 29, 2008 36864 37631 36638 37060 0 +196.00(+0.53%)
Dec 27, 2008 36470 37136 36334 36864 508,600 +0.00(+0.00%)
Dec 26, 2008 36470 37136 36334 36864 0 +393.20(+1.08%)
Dec 25, 2008 36471 36471 36471 36471 0 -0.20(-0.00%)
Dec 24, 2008 37617 38005 36452 36471 860,000 -1148.00(-3.05%)
Dec 23, 2008 39140 39452 37478 37619 1,275,600 +0.00(+0.00%)
Dec 22, 2008 39140 39452 37478 37619 0 -1512.00(-3.86%)
Dec 20, 2008 39535 39785 38728 39131 1,219,200 -405.00(-1.02%)
Dec 19, 2008 39947 40498 38995 39536 1,696,200 -411.00(-1.03%)
Dec 18, 2008 39993 40361 39121 39947 2,284,800 -46.00(-0.12%)
Dec 17, 2008 38324 39993 38324 39993 1,614,000 +1673.00(+4.37%)
Dec 16, 2008 39368 39735 38320 38320 1,631,600 +0.00(+0.00%)
Dec 15, 2008 39368 39735 38320 38320 0 -1054.00(-2.68%)
Dec 13, 2008 38517 39374 37014 39374 1,692,800 +855.00(+2.22%)
Dec 12, 2008 39009 39880 38515 38519 1,952,400 -485.00(-1.24%)
Dec 11, 2008 37972 39748 37972 39004 2,233,000 +1036.00(+2.73%)
Dec 10, 2008 38285 38863 37653 37968 2,011,600 -317.00(-0.83%)
Dec 09, 2008 35347 38426 35347 38285 2,422,400 +0.00(+0.00%)
Dec 08, 2008 35347 38426 35347 38285 0 +2938.00(+8.31%)
Dec 06, 2008 35125 35435 34013 35347 1,929,800 +219.00(+0.62%)
Dec 05, 2008 35311 35944 35128 35128 1,264,800 -169.00(-0.48%)
Dec 04, 2008 35001 35476 33798 35297 2,237,800 +296.00(+0.85%)
Dec 03, 2008 34743 35734 34743 35001 1,596,400 +260.00(+0.75%)
Dec 02, 2008 36596 36596 34396 34741 1,458,800 +0.00(+0.00%)
Dec 01, 2008 36596 36596 34396 34741 0 -1855.00(-5.07%)
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%)
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.