Skip to main content

Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

13.91 -0.28 (-1.97%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.732 8.825 8.609 8.724 3,071,645 +0.04(+0.42%)
May 30, 2012 8.683 8.803 8.659 8.688 2,363,013 -0.21(-2.40%)
May 29, 2012 8.940 8.953 8.820 8.902 2,547,177 +0.11(+1.28%)
May 25, 2012 8.713 8.811 8.663 8.789 2,723,028 +0.11(+1.21%)
May 24, 2012 8.559 8.704 8.493 8.684 2,855,750 +0.06(+0.74%)
May 23, 2012 8.589 8.680 8.465 8.620 2,761,426 -0.03(-0.38%)
May 22, 2012 8.483 8.743 8.433 8.653 3,954,970 +0.03(+0.38%)
May 21, 2012 8.560 8.691 8.548 8.620 3,615,872 -0.02(-0.26%)
May 18, 2012 8.714 8.749 8.527 8.643 3,080,486 +0.00(+0.00%)
May 17, 2012 8.908 9.027 8.620 8.643 2,908,159 -0.35(-3.91%)
May 16, 2012 9.168 9.198 8.858 8.994 3,747,907 -0.01(-0.14%)
May 15, 2012 9.171 9.214 8.924 9.007 3,605,154 -0.23(-2.49%)
May 14, 2012 9.535 9.546 9.208 9.237 2,430,449 -0.48(-4.92%)
May 11, 2012 9.766 9.782 9.634 9.715 1,409,863 -0.10(-1.03%)
May 10, 2012 9.662 9.831 9.650 9.816 1,318,920 +0.16(+1.68%)
May 09, 2012 9.540 9.770 9.508 9.654 1,989,850 +0.01(+0.08%)
May 08, 2012 9.586 9.676 9.549 9.646 1,904,662 -0.06(-0.66%)
May 07, 2012 9.671 9.749 9.599 9.710 1,962,618 +0.00(+0.03%)
May 04, 2012 9.799 9.870 9.685 9.707 1,762,181 -0.14(-1.45%)
May 03, 2012 9.765 9.973 9.765 9.850 1,752,821 +0.06(+0.65%)
May 02, 2012 9.834 9.834 9.635 9.786 2,496,574 -0.10(-0.97%)
May 01, 2012 10.01 10.02 9.833 9.883 1,229,879 -0.02(-0.21%)
Apr 30, 2012 9.789 9.930 9.737 9.904 2,290,582 +0.08(+0.85%)
Apr 27, 2012 9.594 9.879 9.594 9.820 1,907,155 +0.26(+2.72%)
Apr 26, 2012 9.531 9.614 9.500 9.560 2,050,923 +0.03(+0.35%)
Apr 25, 2012 9.622 9.629 9.482 9.526 977,168 +0.04(+0.46%)
Apr 24, 2012 9.335 9.498 9.296 9.482 1,261,035 +0.21(+2.27%)
Apr 23, 2012 9.420 9.438 9.219 9.272 2,084,989 -0.31(-3.20%)
Apr 20, 2012 9.456 9.660 9.426 9.579 1,806,797 +0.15(+1.58%)
Apr 19, 2012 9.421 9.478 9.378 9.430 1,575,371 +0.00(+0.01%)
Apr 18, 2012 9.285 9.463 9.275 9.428 1,906,324 +0.03(+0.31%)
Apr 17, 2012 9.416 9.507 9.360 9.400 1,958,534 -0.05(-0.56%)
Apr 16, 2012 9.442 9.522 9.316 9.452 1,781,611 +0.04(+0.43%)
Apr 13, 2012 9.546 9.546 9.411 9.412 1,456,973 -0.13(-1.40%)
Apr 12, 2012 9.371 9.567 9.371 9.546 1,974,120 +0.15(+1.64%)
Apr 11, 2012 9.446 9.480 9.341 9.392 2,362,582 -0.01(-0.13%)
Apr 10, 2012 9.651 9.654 9.305 9.405 2,980,990 -0.37(-3.76%)
Apr 09, 2012 9.725 9.850 9.691 9.772 1,158,894 -0.06(-0.59%)
Apr 05, 2012 9.615 9.851 9.596 9.830 2,475,193 +0.23(+2.38%)
Apr 04, 2012 9.722 9.734 9.481 9.601 2,148,972 -0.22(-2.19%)
Apr 03, 2012 10.09 10.11 9.690 9.816 2,868,435 -0.22(-2.14%)
Apr 02, 2012 9.556 10.10 9.556 10.03 4,393,875 +0.45(+4.65%)
Mar 30, 2012 9.510 9.607 9.455 9.586 3,316,371 +0.07(+0.71%)
Mar 29, 2012 9.430 9.527 9.367 9.518 2,696,796 -0.06(-0.65%)
Mar 28, 2012 9.385 9.592 9.385 9.581 2,682,416 +0.16(+1.69%)
Mar 27, 2012 9.531 9.531 9.382 9.422 1,851,925 -0.09(-0.93%)
Mar 26, 2012 9.366 9.576 9.346 9.511 3,032,592 +0.21(+2.30%)
Mar 23, 2012 9.280 9.366 9.223 9.297 1,583,052 +0.03(+0.31%)
Mar 22, 2012 9.282 9.332 9.239 9.268 1,992,112 -0.04(-0.39%)
Mar 21, 2012 9.277 9.337 9.237 9.305 1,810,993 +0.03(+0.31%)
Mar 20, 2012 9.268 9.312 9.208 9.276 1,153,012 -0.08(-0.82%)
Mar 19, 2012 9.258 9.423 9.242 9.352 1,382,735 +0.03(+0.28%)
Mar 16, 2012 9.447 9.495 9.310 9.326 3,287,381 -0.15(-1.58%)
Mar 15, 2012 9.388 9.498 9.380 9.476 1,647,907 +0.10(+1.05%)
Mar 14, 2012 9.351 9.411 9.311 9.377 1,776,880 -0.05(-0.56%)
Mar 13, 2012 9.119 9.430 9.119 9.430 1,976,901 +0.27(+2.92%)
Mar 12, 2012 9.162 9.251 9.112 9.162 3,303,998 -0.15(-1.57%)
Mar 09, 2012 9.368 9.370 9.256 9.308 2,886,427 -0.12(-1.30%)
Mar 08, 2012 9.361 9.477 9.357 9.431 2,118,183 +0.08(+0.83%)
Mar 07, 2012 9.291 9.380 9.243 9.353 1,914,549 +0.05(+0.52%)
Mar 06, 2012 9.408 9.473 9.214 9.305 2,015,938 -0.28(-2.89%)
Mar 05, 2012 9.604 9.609 9.420 9.581 2,040,109 -0.04(-0.36%)
Mar 02, 2012 9.486 9.634 9.486 9.616 2,545,498 +0.10(+1.04%)
Mar 01, 2012 9.443 9.549 9.426 9.517 2,003,573 +0.12(+1.26%)
Feb 29, 2012 9.291 9.400 9.246 9.398 8,255,313 +0.07(+0.78%)
Feb 28, 2012 9.460 9.460 9.282 9.326 3,738,275 +0.03(+0.30%)
Feb 27, 2012 9.335 9.383 9.286 9.298 2,184,852 -0.07(-0.69%)
Feb 24, 2012 9.281 9.386 9.281 9.363 2,164,654 +0.14(+1.51%)
Feb 23, 2012 9.360 9.380 9.216 9.224 5,497,955 -0.15(-1.59%)
Feb 22, 2012 9.293 9.421 9.207 9.373 3,077,192 +0.09(+0.96%)
Feb 21, 2012 9.341 9.390 9.258 9.285 3,413,365 -0.09(-1.00%)
Feb 17, 2012 9.096 9.477 9.054 9.378 3,996,373 +0.32(+3.54%)
Feb 16, 2012 8.955 9.075 8.955 9.058 3,388,295 +0.06(+0.70%)
Feb 15, 2012 9.017 9.041 8.974 8.995 6,713,613 +0.11(+1.28%)
Feb 14, 2012 8.746 8.885 8.708 8.881 4,293,083 +0.26(+3.08%)
Feb 13, 2012 8.684 8.695 8.605 8.616 3,168,017 +0.25(+2.99%)
Feb 10, 2012 8.490 8.528 8.339 8.366 2,238,336 -0.17(-1.94%)
Feb 09, 2012 8.574 8.579 8.461 8.532 3,269,276 +0.01(+0.16%)
Feb 08, 2012 8.467 8.544 8.449 8.518 1,946,223 +0.01(+0.11%)
Feb 07, 2012 8.346 8.564 8.281 8.509 2,801,109 +0.27(+3.23%)
Feb 06, 2012 8.210 8.275 8.087 8.242 2,608,022 +0.01(+0.09%)
Feb 03, 2012 8.213 8.357 8.183 8.235 3,814,932 +0.08(+0.93%)
Feb 02, 2012 8.124 8.164 8.100 8.159 1,946,950 +0.06(+0.78%)
Feb 01, 2012 8.100 8.136 8.028 8.096 3,397,758 +0.12(+1.55%)
Jan 31, 2012 7.887 8.028 7.830 7.973 3,317,516 +0.12(+1.48%)
Jan 30, 2012 7.756 7.862 7.717 7.856 2,803,382 +0.06(+0.81%)
Jan 27, 2012 7.813 7.900 7.653 7.793 2,933,434 -0.02(-0.25%)
Jan 26, 2012 7.769 7.820 7.723 7.813 4,939,006 +0.03(+0.34%)
Jan 25, 2012 7.478 7.787 7.283 7.786 2,393,150 +0.28(+3.77%)
Jan 24, 2012 7.459 7.539 7.459 7.503 1,973,860 +0.01(+0.11%)
Jan 23, 2012 7.432 7.526 7.429 7.495 1,582,058 +0.07(+0.95%)
Jan 20, 2012 7.301 7.447 7.301 7.424 2,823,084 +0.07(+0.95%)
Jan 19, 2012 7.358 7.388 7.300 7.354 1,394,211 +0.07(+0.96%)
Jan 18, 2012 7.168 7.316 7.168 7.284 1,488,907 +0.14(+2.00%)
Jan 17, 2012 7.153 7.185 7.095 7.141 1,529,735 +0.02(+0.24%)
Jan 13, 2012 7.130 7.142 7.038 7.124 1,292,151 -0.07(-0.93%)
Jan 12, 2012 7.254 7.300 7.159 7.191 1,500,288 +0.02(+0.22%)
Jan 11, 2012 7.188 7.238 7.058 7.175 1,527,272 -0.02(-0.22%)
Jan 10, 2012 7.215 7.262 7.163 7.191 1,708,788 +0.07(+1.04%)
Jan 09, 2012 7.005 7.139 6.985 7.117 1,471,956 +0.17(+2.42%)
Jan 06, 2012 6.976 7.012 6.905 6.949 1,290,258 -0.06(-0.81%)
Jan 05, 2012 7.140 7.146 6.983 7.006 1,728,094 -0.17(-2.43%)
Jan 04, 2012 6.897 7.256 6.847 7.180 5,472,075 +0.45(+6.63%)
Dec 30, 2011 6.746 6.800 6.709 6.734 1,091,205 +0.02(+0.36%)
Dec 29, 2011 6.644 6.715 6.569 6.709 2,180,162 +0.12(+1.87%)
Dec 28, 2011 6.835 6.835 6.560 6.586 1,704,143 -0.24(-3.51%)
Dec 27, 2011 6.727 6.858 6.726 6.825 1,427,889 +0.11(+1.68%)
Dec 23, 2011 6.696 6.734 6.631 6.713 648,551 +0.17(+2.57%)
Dec 21, 2011 6.551 6.573 6.449 6.545 1,768,607 -0.05(-0.72%)
Dec 20, 2011 6.469 6.633 6.469 6.592 1,186,405 +0.23(+3.65%)
Dec 19, 2011 6.449 6.479 6.335 6.360 778,231 -0.11(-1.72%)
Dec 16, 2011 6.418 6.493 6.412 6.471 1,226,381 +0.11(+1.69%)
Dec 15, 2011 6.461 6.501 6.344 6.363 2,272,552 -0.02(-0.36%)
Dec 14, 2011 6.529 6.529 6.385 6.386 1,543,355 -0.06(-0.88%)
Dec 13, 2011 6.511 6.600 6.425 6.443 1,062,601 -0.06(-0.95%)
Dec 12, 2011 6.551 6.551 6.414 6.505 1,051,468 -0.10(-1.54%)
Dec 09, 2011 6.482 6.621 6.482 6.606 1,204,827 +0.15(+2.40%)
Dec 08, 2011 6.513 6.539 6.427 6.452 1,228,736 -0.12(-1.77%)
Dec 07, 2011 6.632 6.646 6.524 6.568 1,497,701 -0.12(-1.76%)
Dec 06, 2011 6.684 6.713 6.562 6.685 1,365,409 -0.04(-0.56%)
Dec 05, 2011 6.747 6.788 6.663 6.723 1,238,555 +0.08(+1.15%)
Dec 02, 2011 6.777 6.801 6.617 6.646 947,433 -0.07(-1.10%)
Dec 01, 2011 6.646 6.809 6.609 6.720 1,461,526 +0.04(+0.58%)
Nov 30, 2011 6.827 6.859 6.569 6.681 3,461,561 +0.30(+4.62%)
Nov 29, 2011 6.429 6.494 6.377 6.386 1,422,988 -0.04(-0.60%)
Nov 28, 2011 6.592 6.594 6.385 6.425 2,030,886 +0.14(+2.23%)
Nov 25, 2011 6.358 6.436 6.285 6.285 887,167 -0.08(-1.27%)
Nov 23, 2011 6.404 6.446 6.364 6.366 1,207,372 -0.16(-2.48%)
Nov 22, 2011 6.620 6.665 6.516 6.528 1,337,003 -0.08(-1.24%)
Nov 21, 2011 6.519 6.674 6.489 6.610 2,454,440 -0.03(-0.38%)
Nov 18, 2011 6.654 6.685 6.579 6.636 2,140,219 -0.00(-0.04%)
Nov 17, 2011 6.772 6.776 6.592 6.638 1,761,946 -0.14(-2.04%)
Nov 16, 2011 6.839 6.893 6.709 6.776 2,262,618 -0.03(-0.37%)
Nov 15, 2011 6.701 6.844 6.660 6.801 1,392,591 +0.06(+0.86%)
Nov 14, 2011 6.621 6.862 6.570 6.743 2,012,902 -0.11(-1.64%)
Nov 11, 2011 6.726 6.868 6.673 6.856 2,522,433 +0.20(+3.07%)
Nov 10, 2011 6.772 6.777 6.617 6.651 2,038,382 -0.05(-0.81%)
Nov 09, 2011 6.825 6.835 6.634 6.706 2,519,847 -0.08(-1.21%)
Nov 08, 2011 6.662 6.794 6.609 6.788 1,001,492 +0.15(+2.30%)
Nov 07, 2011 6.634 6.702 6.542 6.636 1,244,357 -0.03(-0.44%)
Nov 04, 2011 6.547 6.708 6.418 6.665 2,054,944 +0.00(+0.05%)
Nov 03, 2011 6.648 6.675 6.558 6.661 2,659,147 +0.14(+2.19%)
Nov 02, 2011 6.530 6.570 6.449 6.518 812,009 +0.09(+1.47%)
Nov 01, 2011 6.327 6.495 6.310 6.424 1,989,984 -0.14(-2.16%)
Oct 31, 2011 6.628 6.711 6.535 6.565 1,405,335 -0.09(-1.42%)
Oct 28, 2011 6.628 6.752 6.628 6.660 1,737,888 -0.02(-0.34%)
Oct 27, 2011 6.685 6.775 6.521 6.683 3,032,742 +0.24(+3.74%)
Oct 26, 2011 6.456 6.456 6.331 6.442 1,151,644 +0.11(+1.78%)
Oct 25, 2011 6.404 6.433 6.257 6.329 2,075,267 -0.15(-2.30%)
Oct 24, 2011 6.311 6.502 6.293 6.478 1,557,421 +0.15(+2.37%)
Oct 21, 2011 6.251 6.349 6.216 6.328 1,770,938 +0.23(+3.75%)
Oct 20, 2011 6.262 6.300 6.051 6.099 2,245,304 -0.14(-2.29%)
Oct 19, 2011 6.265 6.355 6.201 6.242 1,353,086 -0.01(-0.10%)
Oct 18, 2011 6.214 6.298 6.091 6.248 1,687,721 +0.07(+1.16%)
Oct 17, 2011 6.354 6.354 6.164 6.177 1,814,484 -0.24(-3.81%)
Oct 14, 2011 6.574 6.617 6.374 6.421 2,144,128 +0.09(+1.38%)
Oct 13, 2011 6.277 6.339 6.246 6.334 1,549,752 -0.07(-1.13%)
Oct 12, 2011 6.378 6.481 6.327 6.407 1,433,865 +0.16(+2.62%)
Oct 11, 2011 6.207 6.346 6.206 6.243 1,455,212 -0.00(-0.02%)
Oct 10, 2011 6.164 6.287 6.164 6.245 1,753,020 +0.25(+4.09%)
Oct 07, 2011 6.253 6.253 5.992 5.999 2,148,326 -0.16(-2.59%)
Oct 06, 2011 6.091 6.172 6.060 6.159 2,400,398 +0.24(+4.09%)
Oct 05, 2011 5.832 5.980 5.792 5.917 2,635,122 -0.01(-0.24%)
Oct 04, 2011 5.571 5.933 5.537 5.931 4,844,408 +0.28(+4.88%)
Oct 03, 2011 5.657 5.747 5.595 5.655 3,022,047 +0.05(+0.84%)
Sep 30, 2011 5.677 5.745 5.577 5.608 2,621,254 -0.12(-2.07%)
Sep 29, 2011 5.841 5.947 5.695 5.727 2,677,594 -0.08(-1.40%)
Sep 28, 2011 5.883 5.986 5.786 5.808 2,105,788 -0.05(-0.89%)
Sep 27, 2011 5.878 5.942 5.814 5.860 1,609,009 +0.08(+1.32%)
Sep 26, 2011 5.753 5.793 5.560 5.784 2,027,266 +0.03(+0.55%)
Sep 23, 2011 5.720 5.820 5.665 5.752 2,572,484 -0.01(-0.17%)
Sep 22, 2011 5.780 5.926 5.672 5.762 3,902,620 -0.30(-4.89%)
Sep 21, 2011 6.295 6.321 6.050 6.058 2,646,519 -0.24(-3.82%)
Sep 20, 2011 6.394 6.418 6.286 6.299 1,920,677 -0.12(-1.87%)
Sep 19, 2011 6.344 6.510 6.327 6.419 2,212,171 -0.13(-1.94%)
Sep 16, 2011 6.364 6.553 6.364 6.546 1,436,931 +0.14(+2.19%)
Sep 15, 2011 6.418 6.456 6.350 6.406 1,653,688 +0.08(+1.34%)
Sep 14, 2011 6.314 6.402 6.217 6.321 2,552,302 +0.02(+0.38%)
Sep 13, 2011 6.322 6.338 6.243 6.297 1,251,563 -0.01(-0.12%)
Sep 12, 2011 6.328 6.378 6.181 6.304 1,900,569 -0.11(-1.75%)
Sep 09, 2011 6.527 6.545 6.362 6.416 1,506,478 -0.24(-3.56%)
Sep 08, 2011 6.651 6.810 6.596 6.654 1,499,974 -0.09(-1.40%)
Sep 07, 2011 6.680 6.793 6.632 6.748 1,138,784 +0.15(+2.33%)
Sep 06, 2011 6.431 6.604 6.408 6.594 1,597,017 -0.14(-2.05%)
Sep 02, 2011 6.735 6.821 6.665 6.732 2,233,179 -0.14(-1.97%)
Sep 01, 2011 6.977 6.985 6.828 6.868 2,627,948 -0.11(-1.56%)
Aug 31, 2011 6.786 6.980 6.711 6.977 3,192,547 +0.25(+3.67%)
Aug 30, 2011 6.672 6.804 6.665 6.730 1,118,577 +0.03(+0.47%)
Aug 29, 2011 6.519 6.703 6.519 6.698 1,201,108 +0.21(+3.28%)
Aug 26, 2011 6.534 6.609 6.337 6.485 2,189,137 -0.07(-1.13%)
Aug 25, 2011 6.427 6.583 6.316 6.559 2,760,472 +0.18(+2.77%)
Aug 24, 2011 6.349 6.461 6.287 6.383 1,429,377 +0.01(+0.23%)
Aug 23, 2011 6.245 6.371 6.164 6.368 1,846,328 +0.15(+2.39%)
Aug 22, 2011 6.346 6.402 6.191 6.219 914,573 +0.01(+0.14%)
Aug 19, 2011 6.181 6.355 6.178 6.211 1,789,476 -0.04(-0.60%)
Aug 18, 2011 6.511 6.514 6.184 6.248 2,148,277 -0.40(-6.07%)
Aug 17, 2011 6.603 6.669 6.539 6.652 1,942,504 +0.12(+1.81%)
Aug 16, 2011 6.492 6.565 6.449 6.534 1,973,389 +0.05(+0.71%)
Aug 15, 2011 6.314 6.517 6.303 6.488 1,208,810 +0.26(+4.12%)
Aug 12, 2011 6.304 6.363 6.171 6.231 1,686,920 -0.00(-0.02%)
Aug 11, 2011 6.063 6.282 6.021 6.233 3,091,917 +0.26(+4.36%)
Aug 10, 2011 6.011 6.205 5.893 5.972 3,923,662 -0.33(-5.28%)
Aug 09, 2011 6.279 6.323 5.805 6.305 3,157,835 +0.39(+6.61%)
Aug 08, 2011 6.279 6.322 5.855 5.914 5,603,392 -0.61(-9.35%)
Aug 05, 2011 6.681 6.758 6.340 6.524 4,189,031 -0.15(-2.27%)
Aug 04, 2011 6.776 6.921 6.636 6.675 2,830,456 -0.22(-3.13%)
Aug 03, 2011 6.988 7.006 6.825 6.891 2,385,340 -0.12(-1.74%)
Aug 02, 2011 7.132 7.178 6.967 7.013 2,287,585 -0.22(-3.01%)
Aug 01, 2011 7.249 7.250 7.078 7.231 2,116,582 +0.01(+0.12%)
Jul 29, 2011 7.095 7.255 7.014 7.222 1,702,614 +0.07(+0.93%)
Jul 28, 2011 7.215 7.260 7.132 7.156 1,503,139 -0.04(-0.57%)
Jul 27, 2011 7.467 7.467 7.161 7.197 2,477,837 -0.28(-3.74%)
Jul 26, 2011 7.459 7.505 7.394 7.476 1,544,222 +0.04(+0.52%)
Jul 25, 2011 7.359 7.469 7.353 7.438 1,368,483 +0.03(+0.36%)
Jul 22, 2011 7.447 7.452 7.400 7.411 1,924,611 +0.00(+0.05%)
Jul 21, 2011 7.381 7.458 7.347 7.407 1,640,241 +0.10(+1.42%)
Jul 20, 2011 7.268 7.322 7.211 7.303 2,441,118 +0.10(+1.38%)
Jul 19, 2011 7.190 7.254 7.169 7.204 1,718,573 +0.08(+1.05%)
Jul 18, 2011 7.111 7.156 7.049 7.129 1,923,875 +0.01(+0.12%)
Jul 15, 2011 7.110 7.126 7.018 7.121 1,772,079 +0.03(+0.44%)
Jul 14, 2011 7.226 7.238 7.076 7.089 1,475,560 -0.09(-1.30%)
Jul 13, 2011 7.098 7.255 7.083 7.182 1,257,274 +0.07(+0.94%)
Jul 12, 2011 7.144 7.234 7.106 7.116 2,417,605 -0.06(-0.78%)
Jul 11, 2011 7.185 7.260 7.152 7.172 3,201,423 -0.18(-2.44%)
Jul 08, 2011 7.365 7.417 7.250 7.351 2,830,994 -0.01(-0.20%)
Jul 07, 2011 7.334 7.386 7.274 7.365 3,110,826 +0.06(+0.88%)
Jul 06, 2011 7.426 7.445 7.272 7.301 1,699,598 -0.21(-2.79%)
Jul 05, 2011 7.421 7.532 7.330 7.510 2,221,882 +0.11(+1.49%)
Jul 01, 2011 7.251 7.433 7.187 7.400 2,266,610 +0.18(+2.50%)
Jun 30, 2011 7.268 7.302 7.185 7.220 2,403,786 -0.02(-0.23%)
Jun 29, 2011 7.260 7.322 7.205 7.237 1,523,239 -0.01(-0.13%)
Jun 28, 2011 7.220 7.280 7.176 7.247 1,884,585 +0.07(+0.91%)
Jun 27, 2011 7.136 7.308 7.088 7.181 1,723,020 +0.08(+1.12%)
Jun 24, 2011 7.087 7.111 7.015 7.101 1,199,108 +0.01(+0.19%)
Jun 23, 2011 7.015 7.105 6.933 7.088 1,192,521 -0.04(-0.54%)
Jun 22, 2011 7.186 7.260 7.109 7.127 2,202,220 +0.01(+0.10%)
Jun 21, 2011 6.959 7.119 6.955 7.119 1,657,712 +0.17(+2.38%)
Jun 20, 2011 6.990 6.991 6.933 6.954 1,739,103 +0.03(+0.44%)
Jun 17, 2011 6.915 7.030 6.870 6.923 1,827,617 +0.00(+0.03%)
Jun 16, 2011 6.902 7.025 6.880 6.921 1,957,347 +0.01(+0.16%)
Jun 15, 2011 7.034 7.076 6.880 6.910 3,529,050 -0.23(-3.22%)
Jun 14, 2011 7.136 7.193 7.104 7.140 2,656,825 +0.04(+0.53%)
Jun 13, 2011 7.014 7.123 6.982 7.103 2,169,261 +0.09(+1.29%)
Jun 10, 2011 7.104 7.113 7.005 7.012 2,181,641 -0.13(-1.88%)
Jun 09, 2011 7.116 7.234 7.104 7.146 1,898,362 +0.01(+0.20%)
Jun 08, 2011 7.368 7.435 7.086 7.132 3,217,010 -0.21(-2.87%)
Jun 07, 2011 7.469 7.510 7.340 7.342 3,444,304 -0.07(-0.93%)
Jun 06, 2011 7.527 7.548 7.330 7.411 3,043,031 -0.17(-2.20%)
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.