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: 5:20 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 (%)
May 31, 2014 52233 52233 51239 51239 0 +0.30(+0.00%)
May 30, 2014 52233 52233 51239 51239 4,533,200 -1000.00(-1.91%)
May 29, 2014 52649 52889 52031 52239 2,394,300 -401.00(-0.76%)
May 28, 2014 52174 52858 52009 52640 2,842,500 +466.00(+0.89%)
May 27, 2014 52932 53309 52079 52174 2,894,700 -759.00(-1.43%)
May 26, 2014 52650 53044 52650 52933 1,186,800 +306.60(+0.58%)
May 25, 2014 52808 52936 52403 52626 0 +0.00(+0.00%)
May 24, 2014 52808 52936 52403 52626 0 +0.40(+0.00%)
May 23, 2014 52808 52936 52403 52626 2,462,300 -180.00(-0.34%)
May 22, 2014 52206 52851 52133 52806 2,941,400 +603.00(+1.16%)
May 21, 2014 52366 52875 52203 52203 3,248,100 -163.00(-0.31%)
May 20, 2014 53353 53843 52313 52366 3,948,600 -987.00(-1.85%)
May 19, 2014 53976 53991 53267 53353 3,089,500 -622.80(-1.15%)
May 18, 2014 53856 54382 53709 53976 0 +0.00(+0.00%)
May 17, 2014 53856 54382 53709 53976 0 -0.20(-0.00%)
May 16, 2014 53856 54382 53709 53976 3,541,400 +120.00(+0.22%)
May 15, 2014 54404 54404 53565 53856 3,436,100 -557.00(-1.02%)
May 14, 2014 53913 54459 53867 54413 2,878,900 +506.00(+0.94%)
May 13, 2014 54056 54243 53731 53907 2,956,600 -146.00(-0.27%)
May 12, 2014 53103 54053 53103 54053 2,744,300 +952.70(+1.79%)
May 11, 2014 53422 53639 53057 53100 0 +0.00(+0.00%)
May 10, 2014 53422 53639 53057 53100 0 +0.30(+0.00%)
May 09, 2014 53422 53639 53057 53100 3,177,900 -322.00(-0.60%)
May 08, 2014 54053 54249 53222 53422 3,344,300 -631.00(-1.17%)
May 07, 2014 53786 54226 53499 54053 4,569,600 +273.00(+0.51%)
May 06, 2014 53446 53986 53094 53780 4,965,700 +334.00(+0.62%)
May 05, 2014 52989 53506 52931 53446 4,441,100 +465.70(+0.88%)
May 04, 2014 51630 53060 51628 52980 0 +0.00(+0.00%)
May 03, 2014 51630 53060 51628 52980 0 +0.30(+0.00%)
May 02, 2014 51630 53060 51628 52980 8,106,000 +1353.00(+2.62%)
May 01, 2014 51627 51627 51627 51627 0 +0.00(+0.00%)
Apr 30, 2014 51838 51838 51251 51627 4,623,600 -212.00(-0.41%)
Apr 29, 2014 51386 52416 51386 51839 4,326,300 +455.00(+0.89%)
Apr 28, 2014 51397 51472 50777 51384 2,711,300 -15.40(-0.03%)
Apr 27, 2014 51817 51817 51019 51399 0 +0.00(+0.00%)
Apr 26, 2014 51817 51817 51019 51399 0 +0.40(+0.00%)
Apr 25, 2014 51817 51817 51019 51399 2,954,700 -418.00(-0.81%)
Apr 24, 2014 51570 51963 51238 51817 3,186,900 +247.00(+0.48%)
Apr 23, 2014 51975 51975 51400 51570 2,844,000 -407.00(-0.78%)
Apr 22, 2014 52112 52460 51682 51977 3,492,900 -135.00(-0.26%)
Apr 21, 2014 52112 52112 52112 52112 0 +0.10(+0.00%)
Apr 20, 2014 51201 52338 50887 52112 0 +0.00(+0.00%)
Apr 19, 2014 51201 52338 50887 52112 0 -0.10(-0.00%)
Apr 18, 2014 52112 52112 52112 52112 0 +1.00(+0.00%)
Apr 17, 2014 51200 52338 50886 52111 3,015,500 +910.00(+1.78%)
Apr 16, 2014 50469 51288 50469 51201 3,427,100 +747.00(+1.48%)
Apr 15, 2014 51593 51593 49890 50454 3,858,800 -1143.00(-2.22%)
Apr 14, 2014 51867 52110 51361 51597 2,686,800 -270.30(-0.52%)
Apr 13, 2014 51128 51871 50518 51867 0 +0.00(+0.00%)
Apr 12, 2014 51128 51871 50518 51867 0 +0.30(+0.00%)
Apr 11, 2014 51128 51871 50518 51867 3,395,300 +739.00(+1.45%)
Apr 10, 2014 51185 51522 50732 51128 3,588,900 -57.00(-0.11%)
Apr 09, 2014 51629 51629 50653 51185 4,195,300 -444.00(-0.86%)
Apr 08, 2014 52173 53394 51377 51629 5,496,100 -526.00(-1.01%)
Apr 07, 2014 51115 52229 51115 52155 3,673,400 +1073.20(+2.10%)
Apr 06, 2014 51428 52288 51034 51082 0 +0.00(+0.00%)
Apr 05, 2014 51428 52288 51034 51082 0 -0.20(-0.00%)
Apr 04, 2014 51428 52288 51034 51082 3,696,200 -326.00(-0.63%)
Apr 03, 2014 51712 51991 51059 51408 3,503,400 -293.00(-0.57%)
Apr 02, 2014 50273 51794 50201 51701 4,790,700 +1431.00(+2.85%)
Apr 01, 2014 50412 50627 49774 50270 3,501,200 -145.00(-0.29%)
Mar 31, 2014 49770 50418 49770 50415 3,645,900 +646.90(+1.30%)
Mar 30, 2014 49653 50180 49606 49768 0 +0.00(+0.00%)
Mar 29, 2014 49653 50180 49606 49768 0 +0.10(+0.00%)
Mar 28, 2014 49653 50181 49606 49768 4,230,500 +121.00(+0.24%)
Mar 27, 2014 47965 49647 47962 49647 5,928,200 +1681.00(+3.50%)
Mar 26, 2014 48182 48725 47963 47966 3,439,100 -214.00(-0.44%)
Mar 25, 2014 47993 48441 47950 48180 2,953,800 +187.00(+0.39%)
Mar 24, 2014 47382 48142 47382 47993 3,008,900 +612.10(+1.29%)
Mar 23, 2014 47272 47832 46721 47381 0 +0.00(+0.00%)
Mar 22, 2014 47272 47832 46721 47381 0 -0.10(-0.00%)
Mar 21, 2014 47272 47832 46721 47381 4,187,600 +102.00(+0.22%)
Mar 20, 2014 46565 47484 46151 47279 4,364,800 +712.00(+1.53%)
Mar 19, 2014 46153 46803 45910 46567 3,337,700 +416.00(+0.90%)
Mar 18, 2014 45115 46217 45075 46151 3,593,900 +1033.00(+2.29%)
Mar 17, 2014 44979 45499 44969 45118 2,929,300 +152.30(+0.34%)
Mar 15, 2014 45444 45562 44905 44966 0 -0.30(-0.00%)
Mar 14, 2014 45444 45562 44905 44966 3,477,100 -478.00(-1.05%)
Mar 13, 2014 45864 46176 45250 45444 3,118,200 -418.00(-0.91%)
Mar 12, 2014 45687 45916 45508 45862 3,021,300 +164.00(+0.36%)
Mar 11, 2014 45533 46050 45401 45698 3,281,500 +165.00(+0.36%)
Mar 10, 2014 46242 46242 45204 45533 3,673,600 -711.10(-1.54%)
Mar 09, 2014 47093 47218 46086 46244 0 +0.10(+0.00%)
Mar 08, 2014 47093 47218 46086 46244 3,982,800 -849.00(-1.80%)
Mar 07, 2014 46592 47401 46502 47093 3,164,900 +504.00(+1.08%)
Mar 06, 2014 47092 47154 46473 46589 2,293,000 -505.00(-1.07%)
Mar 05, 2014 47094 47094 47094 47094 0 +0.00(+0.00%)
Mar 04, 2014 47094 47094 47094 47094 0 -0.40(-0.00%)
Mar 03, 2014 47614 47813 47044 47094 0 +0.00(+0.00%)
Mar 02, 2014 47614 47813 47044 47094 0 +0.40(+0.00%)
Mar 01, 2014 47614 47813 47043 47094 4,088,300 -513.00(-1.08%)
Feb 28, 2014 46622 47781 46622 47607 3,046,300 +1008.00(+2.16%)
Feb 27, 2014 46718 47010 46403 46599 3,225,700 -117.00(-0.25%)
Feb 26, 2014 47388 47388 46614 46716 2,924,800 -678.00(-1.43%)
Feb 25, 2014 47376 47539 46991 47394 2,990,700 +0.50(+0.00%)
Feb 24, 2014 47376 47539 46991 47394 0 +13.30(+0.03%)
Feb 23, 2014 47290 47816 47075 47380 0 +0.20(+0.00%)
Feb 22, 2014 47290 47816 47075 47380 2,605,800 +91.00(+0.19%)
Feb 21, 2014 47127 47600 46634 47289 2,996,900 +138.00(+0.29%)
Feb 20, 2014 46597 47155 46134 47151 3,995,400 +551.00(+1.18%)
Feb 19, 2014 47575 47712 46600 46600 3,860,000 -976.00(-2.05%)
Feb 18, 2014 48200 48298 47540 47576 1,884,200 -625.10(-1.30%)
Feb 17, 2014 47816 48314 47756 48201 0 +0.00(+0.00%)
Feb 16, 2014 47816 48314 47756 48201 0 +0.10(+0.00%)
Feb 15, 2014 47816 48314 47756 48201 3,192,200 +388.00(+0.81%)
Feb 14, 2014 48211 48211 47129 47813 3,167,100 -404.00(-0.84%)
Feb 13, 2014 48467 48669 48044 48217 2,766,300 -246.00(-0.51%)
Feb 12, 2014 47715 48604 47589 48463 3,379,300 +752.00(+1.58%)
Feb 11, 2014 48070 48136 47465 47711 2,634,500 +0.20(+0.00%)
Feb 10, 2014 48070 48136 47465 47711 0 -362.80(-0.75%)
Feb 09, 2014 47740 48253 47557 48074 0 -0.40(-0.00%)
Feb 08, 2014 47739 48253 47557 48074 3,195,800 +336.00(+0.70%)
Feb 07, 2014 46988 48034 46632 47738 3,632,200 +1114.00(+2.39%)
Feb 06, 2014 46964 47148 46224 46624 3,358,900 -340.00(-0.72%)
Feb 05, 2014 46148 47132 46146 46964 3,471,600 +816.00(+1.77%)
Feb 04, 2014 47623 47623 46109 46148 3,622,100 +0.50(+0.00%)
Feb 03, 2014 47623 47623 46109 46148 0 -1491.50(-3.13%)
Feb 02, 2014 47234 47652 46814 47639 0 +0.00(+0.00%)
Feb 01, 2014 47234 47652 46814 47639 3,718,700 +395.00(+0.84%)
Jan 31, 2014 47554 48034 47115 47244 3,108,300 -313.00(-0.66%)
Jan 30, 2014 47839 47884 47154 47557 3,324,900 -284.00(-0.59%)
Jan 29, 2014 47750 48488 47750 47841 2,694,500 +140.00(+0.29%)
Jan 28, 2014 47782 48147 47493 47701 2,936,000 -0.10(-0.00%)
Jan 27, 2014 47782 48147 47493 47701 0 -85.90(-0.18%)
Jan 25, 2014 48325 48327 47494 47787 3,535,000 -534.00(-1.11%)
Jan 24, 2014 49294 49598 48321 48321 3,881,700 -979.00(-1.99%)
Jan 23, 2014 48543 49487 48543 49300 3,873,300 +758.00(+1.56%)
Jan 22, 2014 48728 49124 48440 48542 3,104,400 -166.00(-0.34%)
Jan 21, 2014 49181 49292 48673 48708 1,413,000 -0.40(-0.00%)
Jan 20, 2014 49181 49292 48673 48708 0 -473.60(-0.96%)
Jan 18, 2014 49696 49868 49174 49182 2,615,000 -514.00(-1.03%)
Jan 17, 2014 50106 50577 49628 49696 2,944,500 -409.00(-0.82%)
Jan 16, 2014 49715 50230 49715 50105 2,835,600 +402.00(+0.81%)
Jan 15, 2014 49421 49834 49263 49703 2,887,800 +276.00(+0.56%)
Jan 14, 2014 49708 50003 49309 49427 2,803,000 +0.10(+0.00%)
Jan 13, 2014 49708 50003 49309 49427 0 -269.50(-0.54%)
Jan 12, 2014 49322 50145 49267 49696 0 +0.40(+0.00%)
Jan 11, 2014 49322 50145 49267 49696 3,509,600 +374.00(+0.76%)
Jan 10, 2014 50576 50576 49259 49322 3,702,600 -1255.00(-2.48%)
Jan 09, 2014 50431 50793 50424 50577 2,916,500 +147.00(+0.29%)
Jan 08, 2014 50982 51478 50429 50430 3,339,500 -544.00(-1.07%)
Jan 07, 2014 50980 51002 50451 50974 3,727,800 +0.40(+0.00%)
Jan 06, 2014 50980 51002 50451 50974 0 -7.50(-0.01%)
Jan 05, 2014 50348 50981 50269 50981 0 +0.10(+0.00%)
Jan 04, 2014 50348 50981 50269 50981 7,360,400 +640.00(+1.27%)
Jan 03, 2014 51522 51656 50246 50341 3,476,300 -1166.00(-2.26%)
Jan 02, 2014 51507 51507 51507 51507 0 -0.20(-0.00%)
Jan 01, 2014 51274 51996 51274 51507 0 +0.20(+0.00%)
Dec 31, 2013 51274 51996 51274 51507 2,048,600 -0.20(-0.00%)
Dec 30, 2013 51274 51996 51274 51507 0 +240.60(+0.47%)
Dec 29, 2013 51240 51395 51207 51267 0 -0.40(-0.00%)
Dec 28, 2013 51239 51395 51207 51267 2,002,600 +46.00(+0.09%)
Dec 27, 2013 51358 51610 51185 51221 1,810,000 +0.00(+0.00%)
Dec 26, 2013 51358 51610 51185 51221 0 -135.00(-0.26%)
Dec 25, 2013 51356 51356 51356 51356 0 +0.00(+0.00%)
Dec 24, 2013 51188 51605 51188 51356 2,305,800 -0.10(-0.00%)
Dec 23, 2013 51188 51605 51188 51356 0 +170.40(+0.33%)
Dec 22, 2013 51620 51641 51025 51186 0 -0.30(-0.00%)
Dec 21, 2013 51620 51641 51025 51186 3,715,200 +367.00(+0.72%)
Dec 20, 2013 50578 51168 50578 50819 1,146,000 +256.00(+0.51%)
Dec 19, 2013 50110 50869 50110 50563 4,527,700 +473.00(+0.94%)
Dec 18, 2013 50279 50563 50049 50090 2,678,300 -190.00(-0.38%)
Dec 17, 2013 50049 50611 50049 50280 2,796,500 +0.40(+0.00%)
Dec 16, 2013 50049 50612 50049 50280 0 +228.40(+0.46%)
Dec 15, 2013 50133 50519 50006 50051 0 +0.20(+0.00%)
Dec 14, 2013 50133 50519 50006 50051 2,875,700 -71.00(-0.14%)
Dec 13, 2013 50077 50331 49842 50122 3,049,400 +54.00(+0.11%)
Dec 12, 2013 50991 51039 50068 50068 3,083,200 -925.00(-1.81%)
Dec 11, 2013 51167 51334 50956 50993 2,128,000 -172.00(-0.34%)
Dec 10, 2013 50942 51298 50832 51165 2,277,900 -0.40(-0.00%)
Dec 09, 2013 50942 51298 50832 51165 0 +221.10(+0.43%)
Dec 08, 2013 50788 51365 50610 50944 0 +0.30(+0.00%)
Dec 07, 2013 50788 51365 50610 50944 3,353,300 +156.00(+0.31%)
Dec 06, 2013 50220 51124 50220 50788 3,672,300 +572.00(+1.14%)
Dec 05, 2013 50359 50744 50114 50216 3,641,200 -133.00(-0.26%)
Dec 04, 2013 51240 51257 50224 50349 3,683,100 -896.00(-1.75%)
Dec 03, 2013 52479 52479 51245 51245 3,793,600 +0.10(+0.00%)
Dec 02, 2013 52479 52479 51245 51245 0 -1237.60(-2.36%)
Dec 01, 2013 51847 52482 51847 52482 0 +0.50(+0.00%)
Nov 30, 2013 51847 52482 51847 52482 2,633,500 +635.00(+1.22%)
Nov 29, 2013 51862 52458 51697 51847 2,416,600 -14.00(-0.03%)
Nov 28, 2013 51448 52113 51448 51861 3,108,000 +414.00(+0.80%)
Nov 27, 2013 52259 52410 51433 51447 3,730,200 -817.00(-1.56%)
Nov 26, 2013 52807 52995 52116 52264 3,075,300 +0.50(+0.00%)
Nov 25, 2013 52807 52995 52116 52264 0 -537.20(-1.02%)
Nov 24, 2013 52686 53221 52096 52801 0 -0.30(-0.00%)
Nov 23, 2013 52686 53221 52096 52801 3,467,000 +113.00(+0.21%)
Nov 22, 2013 53027 53027 52190 52688 3,624,600 +0.00(+0.00%)
Nov 21, 2013 53027 53027 52190 52688 0 -345.00(-0.65%)
Nov 20, 2013 54304 54304 52831 53033 3,649,200 -1274.00(-2.35%)
Nov 19, 2013 53452 54317 53452 54307 3,320,500 +0.00(+0.00%)
Nov 18, 2013 53452 54317 53452 54307 0 +855.40(+1.60%)
Nov 17, 2013 52233 53566 52233 53452 0 +0.00(+0.00%)
Nov 16, 2013 52233 53566 52233 53452 0 -0.40(-0.00%)
Nov 15, 2013 52233 53566 52233 53452 3,609,700 +1222.00(+2.34%)
Nov 14, 2013 51804 52271 51290 52230 3,415,400 +426.00(+0.82%)
Nov 13, 2013 52624 52811 51636 51804 3,848,200 -820.00(-1.56%)
Nov 12, 2013 52247 52646 52072 52624 2,317,800 +0.10(+0.00%)
Nov 11, 2013 52247 52646 52072 52624 0 +375.00(+0.72%)
Nov 10, 2013 52739 52868 51735 52249 0 -0.10(-0.00%)
Nov 09, 2013 52739 52868 51735 52249 4,105,300 -492.00(-0.93%)
Nov 08, 2013 53390 53891 52558 52741 4,874,300 -644.00(-1.21%)
Nov 07, 2013 53840 53857 53073 53385 4,258,800 -447.00(-0.83%)
Nov 06, 2013 54436 54539 53731 53832 3,327,700 -605.00(-1.11%)
Nov 05, 2013 54014 54531 54008 54437 2,731,000 +0.10(+0.00%)
Nov 04, 2013 54014 54531 54008 54437 0 +423.70(+0.78%)
Nov 03, 2013 54255 54387 53753 54013 0 +0.00(+0.00%)
Nov 02, 2013 54255 54387 53753 54013 0 +0.20(+0.00%)
Nov 01, 2013 54255 54387 53753 54013 4,094,400 -243.00(-0.45%)
Oct 31, 2013 54174 54466 53602 54256 12,953,800 +83.00(+0.15%)
Oct 30, 2013 54541 54764 53917 54173 6,039,200 -366.00(-0.67%)
Oct 29, 2013 55076 55267 54224 54539 6,136,200 -534.00(-0.97%)
Oct 28, 2013 54156 55076 54070 55073 5,796,100 +918.90(+1.70%)
Oct 27, 2013 54863 54911 54141 54154 0 +0.00(+0.00%)
Oct 26, 2013 54863 54911 54141 54154 0 +0.10(+0.00%)
Oct 25, 2013 54863 54911 54141 54154 4,940,300 -723.00(-1.32%)
Oct 24, 2013 55440 55864 54443 54877 5,649,300 -563.00(-1.02%)
Oct 23, 2013 56459 56459 55380 55440 4,019,200 -1020.00(-1.81%)
Oct 22, 2013 56074 56720 55898 56460 4,607,000 +383.00(+0.68%)
Oct 21, 2013 55380 56109 55257 56077 4,658,500 +698.50(+1.26%)
Oct 20, 2013 55360 56052 55004 55378 0 +0.00(+0.00%)
Oct 19, 2013 55360 56052 55004 55378 0 +0.50(+0.00%)
Oct 18, 2013 55360 56052 55004 55378 5,977,600 +20.00(+0.04%)
Oct 17, 2013 55966 56168 55146 55358 7,207,200 -615.00(-1.10%)
Oct 16, 2013 54983 56747 54902 55973 12,960,000 +992.00(+1.80%)
Oct 15, 2013 54176 55190 54053 54981 8,575,300 +810.00(+1.50%)
Oct 14, 2013 53150 54197 52833 54171 4,094,500 +1021.40(+1.92%)
Oct 13, 2013 53000 53301 52739 53150 0 +0.00(+0.00%)
Oct 12, 2013 53000 53301 52739 53150 0 -0.40(-0.00%)
Oct 11, 2013 53000 53301 52739 53150 3,052,400 +153.00(+0.29%)
Oct 10, 2013 52550 53133 52512 52997 4,136,800 +449.00(+0.85%)
Oct 09, 2013 52313 52836 51955 52548 4,212,400 +236.00(+0.45%)
Oct 08, 2013 52413 52556 51870 52312 4,002,600 -105.00(-0.20%)
Oct 07, 2013 52841 52912 52274 52417 3,472,200 -432.00(-0.82%)
Oct 06, 2013 52489 52872 52113 52849 0 +0.00(+0.00%)
Oct 05, 2013 52489 52872 52113 52849 0 +0.00(+0.00%)
Oct 04, 2013 52489 52872 52113 52849 4,300,400 +359.00(+0.68%)
Oct 03, 2013 53101 53429 52296 52490 3,992,100 -610.00(-1.15%)
Oct 02, 2013 53176 53474 52871 53100 4,144,800 -79.00(-0.15%)
Oct 01, 2013 52337 53179 52093 53179 5,041,900 +841.00(+1.61%)
Sep 30, 2013 53737 53737 52291 52338 6,498,600 -1400.90(-2.61%)
Sep 29, 2013 53781 54131 53611 53739 0 -0.10(-0.00%)
Sep 27, 2013 53781 54131 53611 53739 4,217,400 -44.00(-0.08%)
Sep 26, 2013 54263 54344 53429 53783 6,266,400 -478.00(-0.88%)
Sep 25, 2013 54425 54612 53968 54261 3,904,000 -170.00(-0.31%)
Sep 24, 2013 54600 54818 54164 54431 4,296,000 -171.00(-0.31%)
Sep 23, 2013 54110 54683 54027 54602 3,915,400 +492.00(+0.91%)
Sep 21, 2013 55095 55242 54018 54110 0 +0.00(+0.00%)
Sep 20, 2013 55095 55243 54019 54110 4,421,000 -986.00(-1.79%)
Sep 19, 2013 55703 55900 54966 55096 5,134,600 -607.00(-1.09%)
Sep 18, 2013 54273 55827 53982 55703 7,541,000 +1432.00(+2.64%)
Sep 17, 2013 53823 54271 53576 54271 4,249,200 +449.00(+0.83%)
Sep 16, 2013 53799 54463 53559 53822 4,775,000 +24.50(+0.05%)
Sep 15, 2013 53311 53859 52917 53798 0 +0.00(+0.00%)
Sep 14, 2013 53311 53859 52917 53798 0 -0.50(-0.00%)
Sep 13, 2013 53311 53859 52917 53798 4,938,600 +491.00(+0.92%)
Sep 12, 2013 53570 53839 52945 53307 6,094,600 -263.00(-0.49%)
Sep 11, 2013 53982 54304 53307 53570 6,817,000 -409.00(-0.76%)
Sep 10, 2013 54252 54740 53769 53979 6,826,400 -273.00(-0.50%)
Sep 09, 2013 53752 54531 53257 54252 7,775,400 +502.60(+0.94%)
Sep 08, 2013 52354 54125 52354 53749 0 +0.00(+0.00%)
Sep 07, 2013 52354 54125 52354 53749 0 +0.40(+0.00%)
Sep 06, 2013 52354 54125 52354 53749 10,524,400 +1397.00(+2.67%)
Sep 05, 2013 51715 52498 51256 52352 6,194,200 +636.00(+1.23%)
Sep 04, 2013 51621 51830 51108 51716 5,036,400 +90.00(+0.17%)
Sep 03, 2013 51833 52289 51422 51626 6,887,000 -209.00(-0.40%)
Sep 02, 2013 50012 51976 50012 51835 9,666,200 +1826.60(+3.65%)
Sep 01, 2013 49932 50480 49649 50008 0 +0.00(+0.00%)
Aug 31, 2013 49932 50480 49649 50008 0 +0.40(+0.00%)
Aug 30, 2013 49932 50480 49649 50008 14,233,400 +86.00(+0.17%)
Aug 29, 2013 49867 50558 49845 49922 7,991,000 +55.00(+0.11%)
Aug 28, 2013 50092 50591 49530 49867 8,503,400 -225.00(-0.45%)
Aug 27, 2013 51425 51425 50018 50092 5,718,400 -1337.00(-2.60%)
Aug 26, 2013 52200 52398 51429 51429 4,283,400 -768.10(-1.47%)
Aug 25, 2013 51401 52197 51166 52197 0 +0.00(+0.00%)
Aug 24, 2013 51401 52197 51166 52197 0 +0.10(+0.00%)
Aug 23, 2013 51401 52197 51166 52197 5,887,800 +799.00(+1.55%)
Aug 22, 2013 50408 51458 50408 51398 5,570,000 +993.00(+1.97%)
Aug 21, 2013 50501 51171 50055 50405 5,993,400 -102.00(-0.20%)
Aug 20, 2013 51561 51561 50499 50507 5,834,400 -1067.00(-2.07%)
Aug 19, 2013 51540 52089 51115 51574 6,388,000 +35.20(+0.07%)
Aug 18, 2013 50906 51555 50800 51539 0 +0.00(+0.00%)
Aug 17, 2013 50906 51555 50800 51539 0 -0.20(-0.00%)
Aug 16, 2013 50906 51555 50800 51539 7,402,400 +631.00(+1.24%)
Aug 15, 2013 50880 51453 50050 50908 8,357,400 +12.00(+0.02%)
Aug 14, 2013 50594 51364 50414 50896 11,269,000 +295.00(+0.58%)
Aug 13, 2013 50299 50734 50040 50601 6,511,900 +302.00(+0.60%)
Aug 12, 2013 49878 51380 49878 50299 7,041,200 +424.10(+0.85%)
Aug 11, 2013 48949 50000 48836 49875 0 +0.00(+0.00%)
Aug 10, 2013 48949 50000 48836 49875 0 -0.10(-0.00%)
Aug 09, 2013 48949 50001 48836 49875 6,321,000 +946.00(+1.93%)
Aug 08, 2013 47453 49230 47453 48929 5,221,800 +1482.00(+3.12%)
Aug 07, 2013 47422 47665 47164 47447 4,463,400 +25.00(+0.05%)
Aug 06, 2013 48436 48522 47225 47422 5,267,000 -1014.00(-2.09%)
Aug 05, 2013 48477 48707 48264 48436 3,743,000 -38.00(-0.08%)
Aug 04, 2013 49141 49550 48448 48474 0 +0.00(+0.00%)
Aug 03, 2013 49141 49550 48448 48474 0 +0.00(+0.00%)
Aug 02, 2013 49141 49550 48448 48474 4,491,200 -667.00(-1.36%)
Aug 01, 2013 48235 49281 48235 49141 4,687,400 +907.00(+1.88%)
Jul 31, 2013 48558 48824 48140 48234 4,944,600 -328.00(-0.68%)
Jul 30, 2013 49220 49669 48560 48562 0 -650.00(-1.32%)
Jul 29, 2013 49414 49461 48975 49212 3,285,200 -210.10(-0.43%)
Jul 28, 2013 49068 49422 48633 49422 0 +0.00(+0.00%)
Jul 27, 2013 49068 49422 48633 49422 0 +0.10(+0.00%)
Jul 26, 2013 49068 49422 48633 49422 3,997,400 +355.00(+0.72%)
Jul 25, 2013 48372 49123 48007 49067 4,935,600 +693.00(+1.43%)
Jul 24, 2013 48816 48888 47999 48374 5,006,400 -446.00(-0.91%)
Jul 23, 2013 48579 49379 48579 48820 4,579,400 +246.00(+0.51%)
Jul 22, 2013 47407 48879 47407 48574 4,132,000 +1173.80(+2.48%)
Jul 21, 2013 47650 47650 47163 47400 0 +0.00(+0.00%)
Jul 20, 2013 47650 47650 47163 47400 0 +0.20(+0.00%)
Jul 19, 2013 47650 47650 47163 47400 3,474,000 -257.00(-0.54%)
Jul 18, 2013 47404 48057 47093 47657 4,285,200 +250.00(+0.53%)
Jul 17, 2013 46869 47710 46869 47407 5,185,000 +538.00(+1.15%)
Jul 16, 2013 46749 47330 46417 46869 4,775,800 +130.00(+0.28%)
Jul 15, 2013 45533 46840 45533 46739 4,842,800 +1205.80(+2.65%)
Jul 14, 2013 46624 46624 45529 45533 0 +0.00(+0.00%)
Jul 13, 2013 46624 46624 45529 45533 0 +0.20(+0.00%)
Jul 12, 2013 46624 46624 45529 45533 5,357,200 -1093.00(-2.34%)
Jul 11, 2013 45494 46719 45494 46626 5,587,800 +1143.00(+2.51%)
Jul 10, 2013 45211 45955 45082 45483 4,867,600 +407.50(+0.90%)
Jul 09, 2013 45211 45740 44839 45076 0 -0.50(-0.00%)
Jul 08, 2013 45211 45740 44839 45076 4,664,000 -134.50(-0.30%)
Jul 07, 2013 45757 45757 44107 45210 0 +0.00(+0.00%)
Jul 06, 2013 45757 45757 44107 45210 0 +0.50(+0.00%)
Jul 05, 2013 45757 45757 44107 45210 6,988,200 -553.00(-1.21%)
Jul 04, 2013 45046 46097 45046 45763 5,100,400 +719.00(+1.60%)
Jul 03, 2013 45227 45827 44552 45044 6,998,800 -185.00(-0.41%)
Jul 02, 2013 47222 47222 44819 45229 8,123,400 -2001.00(-4.24%)
Jul 01, 2013 47458 47674 46676 47230 6,658,400 -227.10(-0.48%)
Jun 30, 2013 47609 47639 47059 47457 0 +0.00(+0.00%)
Jun 29, 2013 47609 47639 47059 47457 0 +0.10(+0.00%)
Jun 28, 2013 47609 47639 47059 47457 5,752,800 -152.00(-0.32%)
Jun 27, 2013 47135 48053 47135 47609 5,567,200 +437.00(+0.93%)
Jun 26, 2013 46903 47725 46903 47172 5,636,200 +279.00(+0.59%)
Jun 25, 2013 45967 47119 45967 46893 4,773,600 +928.00(+2.02%)
Jun 24, 2013 47039 47039 45406 45965 6,301,400 -1091.00(-2.32%)
Jun 23, 2013 48209 48209 46918 47056 0 +0.00(+0.00%)
Jun 21, 2013 48209 48209 46918 47056 6,416,400 -1158.00(-2.40%)
Jun 20, 2013 47884 48214 45930 48214 8,789,400 +321.00(+0.67%)
Jun 19, 2013 49457 49698 47838 47893 6,582,600 -1572.00(-3.18%)
Jun 18, 2013 49089 49550 48414 49465 5,977,200 +376.00(+0.77%)
Jun 17, 2013 49337 50123 49074 49089 5,324,600 -243.30(-0.49%)
Jun 16, 2013 50415 50656 49330 49332 0 +0.00(+0.00%)
Jun 15, 2013 50415 50656 49330 49332 0 +0.30(+0.00%)
Jun 14, 2013 50415 50656 49330 49332 5,826,000 -1083.00(-2.15%)
Jun 13, 2013 49758 50444 48968 50415 6,228,400 +1234.00(+2.51%)
Jun 12, 2013 49777 50380 48746 49181 7,780,000 -589.00(-1.18%)
Jun 11, 2013 51314 51314 49709 49770 5,560,600 -1547.00(-3.01%)
Jun 10, 2013 51619 51836 51160 51317 4,689,400 -301.60(-0.58%)
Jun 09, 2013 52877 52877 51428 51619 0 +0.00(+0.00%)
Jun 08, 2013 52877 52877 51428 51619 0 -0.40(-0.00%)
Jun 07, 2013 52877 52877 51428 51619 5,635,400 -1266.00(-2.39%)
Jun 06, 2013 52813 52937 52244 52885 4,088,800 +86.00(+0.16%)
Jun 05, 2013 54019 54207 52774 52799 4,630,200 -1219.00(-2.26%)
Jun 04, 2013 53944 54289 53498 54018 4,314,600 +74.00(+0.14%)
Jun 03, 2013 53512 53993 53143 53944 4,336,200 +437.90(+0.82%)
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.