Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Braskem S.A. ADR
(NY:
BAK
)
7.190
-0.230 (-3.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
7.335
7.407
7.112
7.227
235,524
+0.01(+0.17%)
May 30, 2006
7.695
7.695
7.052
7.215
515,626
-0.82(-10.25%)
May 26, 2006
7.996
8.056
7.756
8.038
581,493
+0.35(+4.62%)
May 25, 2006
7.287
7.695
7.245
7.683
363,599
+0.51(+7.04%)
May 24, 2006
7.365
7.389
7.028
7.178
446,100
-0.22(-2.93%)
May 23, 2006
7.798
7.870
7.389
7.395
750,486
-0.29(-3.76%)
May 22, 2006
7.906
7.906
7.545
7.683
427,803
-0.63(-7.59%)
May 19, 2006
8.567
8.573
8.182
8.315
218,891
-0.14(-1.71%)
May 18, 2006
8.249
8.609
8.086
8.459
425,142
+0.43(+5.39%)
May 17, 2006
8.267
8.303
8.026
8.026
292,576
-0.48(-5.65%)
May 16, 2006
8.537
8.621
8.357
8.507
364,431
+0.23(+2.76%)
May 15, 2006
7.936
8.411
7.852
8.279
825,169
+0.22(+2.76%)
May 12, 2006
8.279
8.285
8.038
8.056
559,704
-0.24(-2.90%)
May 11, 2006
8.718
8.718
8.285
8.297
336,820
-0.48(-5.48%)
May 10, 2006
9.066
9.066
8.754
8.778
247,001
-0.27(-2.99%)
May 09, 2006
8.940
9.078
8.940
9.048
324,179
+0.22(+2.45%)
May 08, 2006
8.609
9.066
8.561
8.832
493,670
+0.23(+2.73%)
May 05, 2006
8.898
8.922
8.585
8.597
181,633
-0.20(-2.32%)
May 04, 2006
8.748
8.952
8.687
8.802
314,199
+0.14(+1.67%)
May 03, 2006
8.585
8.718
8.531
8.657
259,310
+0.08(+0.91%)
May 02, 2006
8.483
8.627
8.465
8.579
553,383
-0.03(-0.35%)
May 01, 2006
8.537
8.687
8.068
8.609
131,401
+0.08(+0.92%)
Apr 28, 2006
8.579
8.675
8.453
8.531
322,017
-0.04(-0.42%)
Apr 27, 2006
8.543
8.724
8.507
8.567
233,362
-0.10(-1.18%)
Apr 26, 2006
8.657
8.712
8.537
8.669
250,827
+0.07(+0.84%)
Apr 25, 2006
8.675
8.675
8.501
8.597
270,620
+0.06(+0.70%)
Apr 24, 2006
8.507
8.585
8.351
8.537
349,960
+0.07(+0.78%)
Apr 21, 2006
8.423
8.627
8.345
8.471
117,762
+0.05(+0.57%)
Apr 20, 2006
8.375
8.453
8.255
8.423
202,591
+0.07(+0.79%)
Apr 19, 2006
8.237
8.393
8.176
8.357
383,559
+0.06(+0.72%)
Apr 18, 2006
8.267
8.303
8.158
8.297
233,029
+0.08(+1.02%)
Apr 17, 2006
8.327
8.333
8.110
8.213
214,400
-0.14(-1.73%)
Apr 13, 2006
8.405
8.405
8.279
8.357
344,139
-0.05(-0.57%)
Apr 12, 2006
8.477
8.489
8.309
8.405
529,265
-0.04(-0.43%)
Apr 11, 2006
8.627
8.651
8.369
8.441
607,108
-0.08(-0.92%)
Apr 10, 2006
8.537
8.712
8.465
8.519
428,469
-0.16(-1.80%)
Apr 07, 2006
8.808
8.820
8.585
8.675
279,103
-0.12(-1.37%)
Apr 06, 2006
8.964
8.970
8.718
8.796
409,673
-0.19(-2.14%)
Apr 05, 2006
9.168
9.168
8.904
8.988
504,981
+0.09(+1.01%)
Apr 04, 2006
9.018
9.078
8.892
8.898
665,324
+0.14(+1.58%)
Apr 03, 2006
8.808
8.934
8.597
8.760
682,623
-0.20(-2.28%)
Mar 31, 2006
9.018
9.096
8.808
8.964
269,789
+0.10(+1.15%)
Mar 30, 2006
8.850
9.000
8.754
8.862
500,157
+0.14(+1.66%)
Mar 29, 2006
8.663
8.778
8.621
8.718
796,560
+0.08(+0.90%)
Mar 28, 2006
9.018
9.102
8.573
8.639
1,261,123
-0.66(-7.05%)
Mar 27, 2006
9.307
9.391
9.072
9.295
578,998
-0.14(-1.53%)
Mar 24, 2006
9.439
9.475
9.319
9.439
413,831
+0.10(+1.09%)
Mar 23, 2006
9.589
9.613
9.313
9.337
253,655
-0.13(-1.40%)
Mar 22, 2006
9.451
9.571
9.433
9.469
272,783
+0.15(+1.61%)
Mar 21, 2006
9.619
9.625
9.319
9.319
537,748
-0.37(-3.79%)
Mar 20, 2006
9.920
9.980
9.619
9.685
256,316
-0.14(-1.47%)
Mar 17, 2006
10.01
10.03
9.800
9.830
322,349
-0.19(-1.92%)
Mar 16, 2006
10.22
10.24
9.992
10.02
139,718
-0.10(-1.01%)
Mar 15, 2006
10.10
10.12
9.950
10.12
504,648
+0.08(+0.84%)
Mar 14, 2006
10.02
10.05
9.836
10.04
279,436
+0.02(+0.24%)
Mar 13, 2006
10.03
10.14
9.842
10.02
192,611
+0.00(+0.00%)
Mar 10, 2006
9.896
10.14
9.860
10.02
139,052
+0.13(+1.34%)
Mar 09, 2006
10.10
10.18
9.806
9.884
265,131
-0.15(-1.50%)
Mar 08, 2006
9.950
10.07
9.728
10.03
401,024
+0.04(+0.42%)
Mar 07, 2006
9.992
10.12
9.860
9.992
533,756
-0.09(-0.89%)
Mar 06, 2006
10.22
10.26
9.992
10.08
320,021
-0.25(-2.39%)
Mar 03, 2006
10.22
10.37
10.21
10.33
294,406
+0.07(+0.70%)
Mar 02, 2006
10.34
10.47
10.18
10.26
291,744
-0.23(-2.24%)
Mar 01, 2006
10.34
10.52
10.32
10.49
395,036
+0.18(+1.75%)
Feb 28, 2006
10.36
10.43
10.20
10.31
145,872
-0.05(-0.46%)
Feb 27, 2006
10.34
10.44
10.33
10.36
216,895
+0.14(+1.35%)
Feb 24, 2006
10.20
10.25
10.13
10.22
329,169
-0.03(-0.29%)
Feb 23, 2006
10.34
10.36
10.19
10.25
377,904
+0.04(+0.35%)
Feb 22, 2006
10.11
10.30
10.11
10.21
724,372
+0.14(+1.43%)
Feb 21, 2006
10.22
10.27
9.968
10.07
887,543
-0.26(-2.56%)
Feb 17, 2006
10.97
10.97
10.27
10.33
742,169
-0.63(-5.76%)
Feb 16, 2006
10.68
10.99
10.64
10.97
848,455
+0.31(+2.94%)
Feb 15, 2006
10.40
10.75
10.30
10.65
711,731
+0.19(+1.84%)
Feb 14, 2006
9.860
10.46
9.788
10.46
1,181,450
+0.72(+7.41%)
Feb 13, 2006
9.752
9.920
9.679
9.740
290,580
-0.14(-1.40%)
Feb 10, 2006
9.830
10.02
9.830
9.878
609,437
+0.14(+1.42%)
Feb 09, 2006
9.800
9.830
9.637
9.740
630,062
-0.03(-0.31%)
Feb 08, 2006
9.679
9.920
9.679
9.770
426,140
+0.07(+0.68%)
Feb 07, 2006
9.529
9.752
9.439
9.704
714,059
-0.05(-0.55%)
Feb 06, 2006
9.710
9.800
9.649
9.758
1,075,830
+0.36(+3.84%)
Feb 03, 2006
9.229
9.487
9.205
9.397
265,298
+0.17(+1.82%)
Feb 02, 2006
9.409
9.421
9.114
9.229
496,165
-0.30(-3.15%)
Feb 01, 2006
9.289
9.577
9.138
9.529
445,268
+0.24(+2.59%)
Jan 31, 2006
9.199
9.379
9.180
9.289
529,598
-0.15(-1.59%)
Jan 30, 2006
9.710
9.764
9.385
9.439
587,149
-0.22(-2.24%)
Jan 27, 2006
9.625
9.908
9.619
9.655
534,588
+0.10(+1.01%)
Jan 26, 2006
9.529
9.613
9.379
9.559
697,094
+0.32(+3.45%)
Jan 25, 2006
9.199
9.421
9.186
9.241
394,703
-0.29(-3.03%)
Jan 24, 2006
9.679
9.734
9.439
9.529
440,278
-0.16(-1.67%)
Jan 23, 2006
9.998
10.00
9.637
9.692
401,523
-0.16(-1.65%)
Jan 20, 2006
10.02
10.07
9.740
9.854
402,022
-0.02(-0.18%)
Jan 19, 2006
9.619
9.980
9.613
9.872
1,126,062
+0.45(+4.79%)
Jan 18, 2006
9.199
9.517
9.108
9.421
933,450
+0.26(+2.82%)
Jan 17, 2006
9.319
9.349
8.850
9.162
601,619
+0.17(+1.94%)
Jan 13, 2006
8.946
8.988
8.778
8.988
513,963
+0.00(+0.00%)
Jan 12, 2006
9.054
9.186
8.970
8.988
388,216
-0.11(-1.25%)
Jan 11, 2006
9.168
9.174
9.030
9.102
417,491
-0.11(-1.17%)
Jan 10, 2006
9.229
9.270
9.072
9.211
410,172
-0.17(-1.79%)
Jan 09, 2006
9.409
9.439
9.229
9.379
569,850
-0.05(-0.51%)
Jan 06, 2006
9.673
9.673
9.307
9.427
709,402
-0.20(-2.12%)
Jan 05, 2006
9.860
9.926
9.547
9.631
362,768
-0.36(-3.61%)
Jan 04, 2006
10.01
10.12
9.920
9.992
436,453
+0.09(+0.91%)
Jan 03, 2006
9.619
9.950
9.523
9.902
314,532
+0.16(+1.60%)
Dec 30, 2005
9.830
9.860
9.728
9.746
32,933
-0.08(-0.86%)
Dec 29, 2005
9.812
9.968
9.752
9.830
151,195
+0.05(+0.49%)
Dec 28, 2005
9.752
9.788
9.661
9.782
163,836
-0.07(-0.67%)
Dec 27, 2005
9.860
9.956
9.734
9.848
164,501
+0.13(+1.36%)
Dec 23, 2005
9.643
9.776
9.595
9.716
89,319
+0.01(+0.06%)
Dec 22, 2005
9.752
9.752
9.613
9.710
140,549
-0.12(-1.22%)
Dec 21, 2005
9.740
9.854
9.734
9.830
342,642
+0.23(+2.44%)
Dec 20, 2005
9.583
9.649
9.439
9.595
238,685
+0.07(+0.69%)
Dec 19, 2005
9.920
9.920
9.499
9.529
446,432
-0.37(-3.76%)
Dec 16, 2005
10.15
10.15
9.860
9.902
203,922
-0.31(-3.06%)
Dec 15, 2005
10.33
10.36
10.11
10.21
165,832
-0.07(-0.64%)
Dec 14, 2005
10.44
10.44
10.16
10.28
236,855
+0.00(+0.00%)
Dec 13, 2005
10.10
10.31
10.10
10.28
179,970
+0.07(+0.71%)
Dec 12, 2005
10.49
10.49
10.11
10.21
200,262
-0.01(-0.12%)
Dec 09, 2005
10.13
10.23
10.04
10.22
254,653
+0.09(+0.89%)
Dec 08, 2005
10.55
10.55
10.08
10.13
371,251
-0.21(-2.03%)
Dec 07, 2005
10.67
10.67
10.29
10.34
282,097
-0.36(-3.37%)
Dec 06, 2005
10.65
10.78
10.62
10.70
415,827
+0.00(+0.00%)
Dec 05, 2005
10.58
10.70
10.41
10.70
348,962
-0.02(-0.17%)
Dec 02, 2005
10.94
10.94
10.65
10.72
292,576
-0.26(-2.35%)
Dec 01, 2005
10.91
10.98
10.76
10.98
353,287
+0.15(+1.39%)
Nov 30, 2005
10.85
10.88
10.71
10.83
152,858
-0.05(-0.50%)
Nov 29, 2005
10.97
11.10
10.86
10.88
201,926
+0.10(+0.89%)
Nov 28, 2005
11.12
11.40
10.76
10.79
658,338
-0.34(-3.03%)
Nov 25, 2005
11.09
11.12
11.03
11.12
418,988
+0.48(+4.52%)
Nov 23, 2005
10.52
10.70
10.52
10.64
270,787
+0.24(+2.31%)
Nov 22, 2005
10.34
10.50
10.15
10.40
382,561
-0.21(-1.98%)
Nov 21, 2005
10.74
10.74
10.59
10.61
109,279
+0.01(+0.11%)
Nov 18, 2005
10.47
10.63
10.41
10.60
111,109
+0.05(+0.46%)
Nov 17, 2005
10.43
10.61
10.41
10.55
153,024
+0.33(+3.23%)
Nov 16, 2005
10.46
10.53
10.22
10.22
454,749
-0.18(-1.73%)
Nov 15, 2005
10.39
10.69
10.33
10.40
95,806
+0.00(+0.00%)
Nov 14, 2005
10.54
10.72
10.34
10.40
232,697
-0.47(-4.37%)
Nov 11, 2005
10.88
10.92
10.74
10.88
181,467
-0.05(-0.44%)
Nov 10, 2005
10.64
11.03
10.59
10.92
534,255
+0.33(+3.12%)
Nov 09, 2005
10.91
10.91
10.58
10.59
520,117
-0.37(-3.40%)
Nov 08, 2005
10.91
11.19
10.69
10.97
283,761
-0.04(-0.33%)
Nov 07, 2005
11.12
11.16
10.94
11.00
198,765
+0.05(+0.44%)
Nov 04, 2005
10.82
10.97
10.61
10.95
194,108
+0.16(+1.45%)
Nov 03, 2005
11.12
11.21
10.64
10.80
414,497
-0.02(-0.22%)
Nov 02, 2005
10.82
10.85
10.68
10.82
189,783
-0.12(-1.10%)
Nov 01, 2005
10.52
10.94
10.52
10.94
593,636
+0.72(+7.06%)
Oct 31, 2005
9.980
10.38
9.980
10.22
714,891
+0.26(+2.66%)
Oct 28, 2005
9.710
10.04
9.710
9.956
518,620
+0.20(+2.10%)
Oct 27, 2005
9.710
9.890
9.661
9.752
396,699
+0.08(+0.87%)
Oct 26, 2005
9.649
9.872
9.523
9.667
1,058,365
+0.14(+1.45%)
Oct 25, 2005
9.920
9.920
9.439
9.529
574,175
+0.04(+0.38%)
Oct 24, 2005
9.800
9.872
9.409
9.493
969,045
-0.36(-3.66%)
Oct 21, 2005
10.25
10.25
9.812
9.854
1,149,182
-0.54(-5.15%)
Oct 20, 2005
11.27
11.27
10.31
10.39
713,893
-0.58(-5.32%)
Oct 19, 2005
11.02
11.02
10.84
10.97
553,716
-0.15(-1.35%)
Oct 18, 2005
11.58
11.58
11.00
11.12
808,535
-0.42(-3.65%)
Oct 17, 2005
11.75
11.87
11.48
11.54
198,433
-0.08(-0.72%)
Oct 14, 2005
11.60
11.89
11.39
11.63
309,875
+0.09(+0.78%)
Oct 13, 2005
11.48
11.69
11.31
11.54
474,875
-0.14(-1.24%)
Oct 12, 2005
12.07
12.09
11.65
11.68
70,524
-0.44(-3.67%)
Oct 11, 2005
12.23
12.31
12.06
12.13
315,197
+0.08(+0.70%)
Oct 10, 2005
11.99
12.17
11.93
12.04
393,206
+0.37(+3.14%)
Oct 07, 2005
11.42
11.78
11.42
11.68
380,565
+0.60(+5.43%)
Oct 06, 2005
11.27
11.78
11.02
11.07
777,099
-0.51(-4.41%)
Oct 05, 2005
11.93
11.93
11.59
11.59
394,371
-0.53(-4.37%)
Oct 04, 2005
12.52
12.59
12.02
12.11
348,630
-0.51(-4.05%)
Oct 03, 2005
12.58
12.82
12.38
12.63
663,162
+0.17(+1.35%)
Sep 30, 2005
12.93
12.93
12.23
12.46
687,446
-0.18(-1.43%)
Sep 29, 2005
12.99
12.99
12.64
12.64
780,924
-0.79(-5.87%)
Sep 28, 2005
14.62
14.62
13.30
13.43
298,065
-0.02(-0.18%)
Sep 27, 2005
13.86
13.86
13.33
13.45
237,354
-0.05(-0.36%)
Sep 26, 2005
13.44
13.82
13.36
13.50
307,879
+0.07(+0.54%)
Sep 23, 2005
13.43
13.54
13.08
13.43
352,455
+0.46(+3.52%)
Sep 22, 2005
12.99
13.08
12.69
12.97
424,809
+0.07(+0.51%)
Sep 21, 2005
12.72
12.90
12.49
12.90
435,455
+0.15(+1.18%)
Sep 20, 2005
13.35
13.35
12.57
12.75
302,556
-0.54(-4.03%)
Sep 19, 2005
13.38
13.47
13.05
13.29
528,101
-0.05(-0.41%)
Sep 16, 2005
13.21
13.47
13.21
13.34
397,365
+0.17(+1.32%)
Sep 15, 2005
12.87
13.29
12.87
13.17
381,397
+0.54(+4.29%)
Sep 14, 2005
12.87
12.88
12.52
12.63
315,696
-0.23(-1.82%)
Sep 13, 2005
13.08
13.08
12.81
12.86
322,848
-0.22(-1.65%)
Sep 12, 2005
12.99
13.08
12.81
13.08
323,347
+0.11(+0.83%)
Sep 09, 2005
12.79
12.97
12.75
12.97
426,972
+0.25(+1.94%)
Sep 08, 2005
12.78
12.90
12.64
12.72
346,467
-0.11(-0.89%)
Sep 07, 2005
12.60
12.84
12.51
12.84
285,923
+0.30(+2.40%)
Sep 06, 2005
12.68
12.68
12.30
12.54
857,769
+0.27(+2.21%)
Sep 02, 2005
12.20
12.32
12.04
12.26
443,272
+0.35(+2.93%)
Sep 01, 2005
11.89
11.99
11.78
11.92
178,806
+0.07(+0.61%)
Aug 31, 2005
11.86
12.11
11.76
11.84
255,817
+0.09(+0.77%)
Aug 30, 2005
11.42
11.88
11.42
11.75
581,826
+0.19(+1.61%)
Aug 29, 2005
11.24
11.59
11.17
11.57
470,717
+0.36(+3.22%)
Aug 26, 2005
11.30
11.30
11.09
11.21
172,818
-0.04(-0.32%)
Aug 25, 2005
11.05
11.53
11.00
11.24
583,323
+0.35(+3.26%)
Aug 24, 2005
10.91
11.00
10.82
10.89
170,323
-0.07(-0.60%)
Aug 23, 2005
11.06
11.20
10.88
10.95
229,537
-0.23(-2.04%)
Aug 22, 2005
11.21
11.24
10.97
11.18
392,375
+0.40(+3.74%)
Aug 19, 2005
11.36
11.42
10.41
10.78
664,160
-0.62(-5.43%)
Aug 18, 2005
11.90
11.90
11.36
11.40
309,708
-0.51(-4.24%)
Aug 17, 2005
11.66
11.96
11.57
11.90
507,642
+0.39(+3.39%)
Aug 16, 2005
12.02
12.11
11.48
11.51
357,445
-0.42(-3.53%)
Aug 15, 2005
11.78
12.02
11.60
11.93
162,172
+0.21(+1.79%)
Aug 12, 2005
11.44
11.75
11.27
11.72
939,937
-0.42(-3.46%)
Aug 11, 2005
12.31
12.59
11.62
12.14
838,808
-0.16(-1.32%)
Aug 10, 2005
12.93
13.05
11.96
12.31
580,329
-0.38(-2.99%)
Aug 09, 2005
12.48
12.72
12.37
12.69
182,964
+0.35(+2.83%)
Aug 08, 2005
13.02
13.06
12.20
12.34
360,273
-0.42(-3.30%)
Aug 05, 2005
13.08
13.08
12.68
12.76
221,220
-0.11(-0.84%)
Aug 04, 2005
12.87
12.94
12.67
12.87
463,232
+0.08(+0.61%)
Aug 03, 2005
13.23
13.28
12.61
12.79
730,193
-0.14(-1.07%)
Aug 02, 2005
12.05
13.23
12.05
12.93
943,929
+1.20(+10.26%)
Aug 01, 2005
11.39
11.84
11.39
11.72
400,691
+0.30(+2.63%)
Jul 29, 2005
11.42
11.64
11.33
11.42
173,483
+0.14(+1.28%)
Jul 28, 2005
11.00
11.44
10.97
11.28
492,340
+0.61(+5.69%)
Jul 27, 2005
10.70
10.70
10.31
10.67
512,965
+0.36(+3.50%)
Jul 26, 2005
10.03
10.53
10.03
10.31
548,061
+0.06(+0.59%)
Jul 25, 2005
10.64
10.77
10.25
10.25
813,359
-1.18(-10.36%)
Jul 22, 2005
11.72
11.75
11.18
11.44
251,492
-0.32(-2.71%)
Jul 21, 2005
12.26
12.26
11.62
11.75
435,288
-0.26(-2.15%)
Jul 20, 2005
11.31
12.17
11.30
12.01
646,196
+0.60(+5.27%)
Jul 19, 2005
11.23
11.60
11.15
11.41
237,520
+0.29(+2.65%)
Jul 18, 2005
10.52
11.21
10.50
11.12
243,176
+0.52(+4.94%)
Jul 15, 2005
10.79
10.79
10.57
10.59
192,777
-0.34(-3.08%)
Jul 14, 2005
11.04
11.18
10.79
10.93
600,289
+0.17(+1.56%)
Jul 13, 2005
10.24
10.86
10.24
10.76
579,996
+0.63(+6.23%)
Jul 12, 2005
9.860
10.31
9.704
10.13
581,327
+0.60(+6.31%)
Jul 11, 2005
8.970
9.589
8.964
9.529
370,918
+0.77(+8.79%)
Jul 08, 2005
8.946
9.078
8.675
8.760
345,469
-0.17(-1.89%)
Jul 07, 2005
8.976
9.102
8.850
8.928
363,267
-0.14(-1.59%)
Jul 06, 2005
9.138
9.283
9.042
9.072
484,356
-0.34(-3.58%)
Jul 05, 2005
9.589
9.589
9.379
9.409
208,911
-0.57(-5.72%)
Jul 01, 2005
10.13
10.20
9.890
9.980
105,287
-0.11(-1.07%)
Jun 30, 2005
10.10
10.30
9.992
10.09
169,990
+0.02(+0.18%)
Jun 29, 2005
10.28
10.39
9.944
10.07
220,555
+0.09(+0.90%)
Jun 28, 2005
9.559
10.11
9.559
9.980
746,161
+0.49(+5.20%)
Jun 27, 2005
9.469
9.613
9.289
9.487
214,567
-0.11(-1.13%)
Jun 24, 2005
9.445
9.734
9.445
9.595
421,316
-0.06(-0.62%)
Jun 23, 2005
10.25
10.28
9.649
9.655
405,848
-0.62(-6.03%)
Jun 22, 2005
10.47
10.47
10.11
10.27
860,763
-0.37(-3.45%)
Jun 21, 2005
10.83
11.02
10.34
10.64
310,207
-0.14(-1.34%)
Jun 20, 2005
10.91
10.91
10.61
10.79
417,324
-0.28(-2.50%)
Jun 17, 2005
11.27
11.45
11.00
11.06
625,238
-0.05(-0.49%)
Jun 16, 2005
10.91
11.12
10.86
11.12
652,517
+0.24(+2.21%)
Jun 15, 2005
10.88
10.88
10.52
10.88
405,681
-0.21(-1.90%)
Jun 14, 2005
10.85
11.24
10.33
11.09
865,421
+0.26(+2.44%)
Jun 13, 2005
11.00
11.06
10.79
10.82
213,569
-0.09(-0.83%)
Jun 10, 2005
10.71
10.91
10.58
10.91
266,462
+0.48(+4.61%)
Jun 09, 2005
10.33
10.52
10.27
10.43
600,289
-0.51(-4.67%)
Jun 08, 2005
11.39
11.60
10.71
10.94
527,103
-0.12(-1.09%)
Jun 07, 2005
11.33
11.48
11.04
11.06
643,202
-0.61(-5.25%)
Jun 06, 2005
12.02
12.02
11.37
11.68
421,982
-0.68(-5.50%)
Jun 03, 2005
12.81
12.88
12.09
12.35
209,244
-0.09(-0.72%)
Jun 02, 2005
11.59
12.54
11.59
12.45
371,084
+0.94(+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
.