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

Braskem S.A. ADR (NY: BAK )

7.535 -0.005 (-0.07%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 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 30, 2008 9.853 9.944 9.654 9.853 337,412 +0.02(+0.25%)
May 29, 2008 9.835 10.09 9.757 9.829 491,512 +0.01(+0.06%)
May 28, 2008 9.914 9.914 9.660 9.823 586,645 +0.23(+2.39%)
May 27, 2008 9.287 9.787 9.226 9.594 477,352 +0.25(+2.71%)
May 26, 2008 9.437 9.534 9.130 9.341 0 +0.00(+0.00%)
May 23, 2008 9.437 9.534 9.130 9.341 235,291 -0.11(-1.15%)
May 22, 2008 9.353 9.727 9.347 9.449 174,791 -0.03(-0.32%)
May 21, 2008 9.624 9.624 9.377 9.479 333,022 -0.24(-2.42%)
May 20, 2008 9.672 9.745 9.654 9.715 189,517 -0.04(-0.37%)
May 19, 2008 9.877 9.914 9.691 9.751 325,782 -0.11(-1.10%)
May 16, 2008 9.950 9.962 9.721 9.859 220,343 -0.03(-0.30%)
May 15, 2008 9.588 9.974 9.588 9.890 328,351 +0.39(+4.06%)
May 14, 2008 9.413 9.630 9.413 9.504 379,637 +0.08(+0.83%)
May 13, 2008 9.685 9.944 9.389 9.425 383,170 -0.25(-2.56%)
May 12, 2008 9.660 9.721 9.552 9.672 181,650 +0.03(+0.31%)
May 09, 2008 9.594 9.703 9.528 9.642 142,583 -0.13(-1.36%)
May 08, 2008 9.932 9.938 9.467 9.775 568,156 -0.14(-1.40%)
May 07, 2008 10.08 10.13 9.733 9.914 271,952 -0.32(-3.12%)
May 06, 2008 10.62 10.69 10.13 10.23 595,658 -0.51(-4.72%)
May 05, 2008 10.69 10.83 10.49 10.74 196,253 -0.07(-0.67%)
May 02, 2008 10.87 11.04 10.45 10.81 528,242 -0.06(-0.55%)
May 01, 2008 10.25 11.13 10.25 10.87 775,243 +0.78(+7.71%)
Apr 30, 2008 9.648 10.52 9.564 10.09 518,833 +0.51(+5.28%)
Apr 29, 2008 9.968 10.03 9.522 9.588 210,342 -0.35(-3.52%)
Apr 28, 2008 10.27 10.34 9.914 9.938 193,934 -0.30(-2.89%)
Apr 25, 2008 10.13 10.23 10.10 10.23 204,627 +0.16(+1.62%)
Apr 24, 2008 9.871 10.23 9.799 10.07 359,751 +0.24(+2.39%)
Apr 23, 2008 9.956 9.956 9.781 9.835 304,002 -0.05(-0.49%)
Apr 22, 2008 9.847 10.16 9.745 9.884 293,866 -0.12(-1.21%)
Apr 21, 2008 10.43 10.43 9.745 10.00 378,392 +0.16(+1.65%)
Apr 18, 2008 10.14 10.14 9.733 9.841 283,082 +0.00(+0.00%)
Apr 17, 2008 9.890 10.03 9.823 9.841 212,197 +0.07(+0.74%)
Apr 16, 2008 9.709 9.902 9.654 9.769 254,746 +0.06(+0.62%)
Apr 15, 2008 9.896 9.896 9.618 9.709 206,427 +0.06(+0.62%)
Apr 14, 2008 9.636 9.787 9.594 9.648 230,232 -0.14(-1.42%)
Apr 11, 2008 9.871 9.986 9.685 9.787 332,326 -0.18(-1.81%)
Apr 10, 2008 10.21 10.31 9.841 9.968 515,744 -0.34(-3.33%)
Apr 09, 2008 10.58 10.66 10.22 10.31 217,156 -0.20(-1.89%)
Apr 08, 2008 10.41 10.61 10.35 10.51 132,001 +0.00(+0.00%)
Apr 07, 2008 10.73 10.79 10.40 10.51 195,846 -0.17(-1.64%)
Apr 04, 2008 10.53 10.73 10.47 10.69 180,258 +0.22(+2.07%)
Apr 03, 2008 10.58 10.71 10.44 10.47 373,949 -0.09(-0.86%)
Apr 02, 2008 10.56 10.70 10.43 10.56 379,679 +0.11(+1.04%)
Apr 01, 2008 10.28 10.56 10.20 10.45 434,644 +0.22(+2.18%)
Mar 31, 2008 10.03 10.49 10.03 10.23 648,979 +0.14(+1.37%)
Mar 28, 2008 9.896 10.22 9.654 10.09 506,449 +0.14(+1.46%)
Mar 27, 2008 10.56 10.67 9.902 9.944 386,055 -1.03(-9.35%)
Mar 26, 2008 11.15 11.15 10.74 10.97 497,494 -0.14(-1.30%)
Mar 25, 2008 11.31 11.34 10.76 11.11 493,182 +0.20(+1.82%)
Mar 24, 2008 10.83 11.43 10.76 10.91 496,001 +0.11(+1.00%)
Mar 21, 2008 10.46 10.90 10.03 10.81 322,210 +0.00(+0.00%)
Mar 20, 2008 10.46 10.90 10.03 10.81 322,210 +0.52(+5.04%)
Mar 19, 2008 11.19 11.22 10.28 10.29 516,233 -0.71(-6.42%)
Mar 18, 2008 10.41 11.10 10.31 10.99 340,120 +0.98(+9.82%)
Mar 17, 2008 9.654 10.14 9.540 10.01 398,305 -0.15(-1.48%)
Mar 14, 2008 10.38 10.38 9.588 10.16 384,894 -0.05(-0.53%)
Mar 13, 2008 9.938 10.23 9.648 10.22 476,102 -0.05(-0.47%)
Mar 12, 2008 10.37 10.51 9.992 10.26 253,556 -0.10(-0.99%)
Mar 11, 2008 9.871 10.61 9.835 10.37 324,863 +0.66(+6.77%)
Mar 10, 2008 9.902 9.902 9.504 9.709 361,612 -0.34(-3.36%)
Mar 07, 2008 9.938 10.12 9.908 10.05 259,443 -0.02(-0.24%)
Mar 06, 2008 10.68 10.84 10.06 10.07 394,156 -0.75(-6.96%)
Mar 05, 2008 10.69 10.94 10.47 10.82 375,939 +0.39(+3.70%)
Mar 04, 2008 10.41 10.62 10.13 10.44 269,310 -0.08(-0.75%)
Mar 03, 2008 10.25 10.58 10.20 10.52 420,216 +0.33(+3.26%)
Feb 29, 2008 10.11 10.30 9.956 10.19 444,635 -0.24(-2.26%)
Feb 28, 2008 10.72 10.90 10.30 10.42 266,574 -0.46(-4.27%)
Feb 27, 2008 10.67 10.88 10.62 10.88 338,627 +0.22(+2.09%)
Feb 26, 2008 10.17 10.78 10.12 10.66 455,539 +0.34(+3.33%)
Feb 25, 2008 10.24 10.36 9.980 10.32 480,745 +0.03(+0.29%)
Feb 22, 2008 9.926 10.41 9.926 10.29 386,922 +0.48(+4.86%)
Feb 21, 2008 10.85 10.85 9.672 9.811 373,701 +0.08(+0.81%)
Feb 20, 2008 9.232 9.769 9.148 9.733 521,785 +0.82(+9.20%)
Feb 19, 2008 9.136 9.401 8.913 8.913 320,610 +0.14(+1.58%)
Feb 18, 2008 8.756 8.816 8.623 8.774 0 +0.00(+0.00%)
Feb 15, 2008 8.756 8.816 8.623 8.774 121,554 -0.08(-0.89%)
Feb 14, 2008 9.063 9.142 8.774 8.852 212,927 -0.06(-0.68%)
Feb 13, 2008 8.973 9.045 8.816 8.913 240,289 +0.05(+0.54%)
Feb 12, 2008 8.846 9.075 8.744 8.864 247,586 +0.04(+0.41%)
Feb 11, 2008 8.611 8.864 8.382 8.828 237,195 +0.36(+4.20%)
Feb 08, 2008 8.617 8.708 8.412 8.472 204,304 -0.14(-1.68%)
Feb 07, 2008 8.714 8.744 8.478 8.617 298,330 -0.23(-2.59%)
Feb 06, 2008 9.033 9.256 8.726 8.846 192,198 -0.05(-0.61%)
Feb 05, 2008 9.425 9.425 8.846 8.901 389,372 -0.42(-4.47%)
Feb 04, 2008 9.347 9.437 9.154 9.317 196,841 +0.02(+0.26%)
Feb 01, 2008 9.051 9.377 8.991 9.293 333,901 +0.16(+1.72%)
Jan 31, 2008 8.864 9.281 8.804 9.136 373,286 +0.07(+0.73%)
Jan 30, 2008 8.864 9.552 8.147 9.069 342,110 +0.01(+0.13%)
Jan 29, 2008 8.786 9.136 8.780 9.057 473,117 +0.18(+2.04%)
Jan 28, 2008 8.533 8.931 8.497 8.876 283,405 +0.21(+2.44%)
Jan 25, 2008 9.057 9.106 8.545 8.665 202,919 -0.19(-2.18%)
Jan 24, 2008 8.539 9.009 8.539 8.858 295,014 +0.13(+1.52%)
Jan 23, 2008 8.376 8.858 8.261 8.726 465,323 -0.02(-0.28%)
Jan 22, 2008 8.382 8.858 8.340 8.750 870,117 -0.10(-1.09%)
Jan 21, 2008 9.250 9.250 8.690 8.846 0 +0.00(+0.00%)
Jan 18, 2008 9.250 9.250 8.690 8.846 366,819 -0.30(-3.30%)
Jan 17, 2008 9.552 9.552 8.762 9.148 798,312 -0.31(-3.25%)
Jan 16, 2008 9.371 9.618 9.051 9.455 736,291 -0.02(-0.25%)
Jan 15, 2008 9.510 9.618 9.268 9.479 399,687 -0.27(-2.72%)
Jan 14, 2008 9.871 9.926 9.691 9.745 198,948 -0.11(-1.16%)
Jan 11, 2008 9.823 10.08 9.612 9.859 401,975 -0.27(-2.68%)
Jan 10, 2008 9.745 10.34 9.419 10.13 561,837 +0.34(+3.51%)
Jan 09, 2008 9.274 9.950 9.196 9.787 622,033 +0.69(+7.63%)
Jan 08, 2008 9.371 9.546 9.063 9.094 315,058 -0.11(-1.18%)
Jan 07, 2008 9.232 9.389 9.045 9.202 316,074 -0.01(-0.07%)
Jan 04, 2008 9.407 9.407 9.045 9.208 464,328 -0.25(-2.61%)
Jan 03, 2008 9.751 9.751 9.371 9.455 622,033 -0.13(-1.38%)
Jan 02, 2008 9.678 9.890 9.510 9.588 352,043 -0.16(-1.61%)
Jan 01, 2008 9.950 10.32 9.672 9.745 0 +0.00(+0.00%)
Dec 31, 2007 9.950 10.32 9.672 9.745 685,215 -0.11(-1.10%)
Dec 28, 2007 10.24 10.27 9.835 9.853 299,325 -0.09(-0.91%)
Dec 27, 2007 9.920 10.31 9.920 9.944 151,238 -0.10(-0.96%)
Dec 26, 2007 9.787 10.13 9.715 10.04 182,248 +0.22(+2.21%)
Dec 24, 2007 9.769 9.908 9.715 9.823 42,618 +0.04(+0.37%)
Dec 21, 2007 9.654 9.896 9.576 9.787 206,294 +0.33(+3.51%)
Dec 20, 2007 9.534 9.618 9.371 9.455 254,053 -0.08(-0.82%)
Dec 19, 2007 9.709 9.721 9.479 9.534 293,190 -0.30(-3.01%)
Dec 18, 2007 9.757 10.25 9.425 9.829 406,950 +0.06(+0.62%)
Dec 17, 2007 9.974 9.974 9.588 9.769 452,719 -0.57(-5.48%)
Dec 14, 2007 10.26 10.55 10.15 10.34 321,787 -0.16(-1.49%)
Dec 13, 2007 10.75 10.93 10.40 10.49 516,482 -0.65(-5.79%)
Dec 12, 2007 11.18 11.31 10.67 11.14 707,652 +0.45(+4.17%)
Dec 11, 2007 11.07 11.30 10.41 10.69 709,717 -0.28(-2.58%)
Dec 10, 2007 10.92 11.15 10.85 10.97 246,425 +0.05(+0.50%)
Dec 07, 2007 10.86 11.11 10.79 10.92 441,277 -0.01(-0.06%)
Dec 06, 2007 10.89 11.05 10.75 10.93 266,159 +0.08(+0.78%)
Dec 05, 2007 10.99 11.04 10.76 10.84 393,841 +0.13(+1.18%)
Dec 04, 2007 10.53 10.82 10.33 10.72 201,982 +0.00(+0.00%)
Dec 03, 2007 11.02 11.19 10.61 10.72 694,192 -0.05(-0.45%)
Nov 30, 2007 10.22 11.33 10.17 10.76 649,727 +0.84(+8.51%)
Nov 29, 2007 9.841 10.38 9.787 9.920 281,417 -0.09(-0.90%)
Nov 28, 2007 9.564 10.19 9.564 10.01 378,099 +0.59(+6.27%)
Nov 27, 2007 9.208 9.606 9.063 9.419 313,753 +0.27(+2.90%)
Nov 26, 2007 9.498 9.528 9.045 9.154 312,940 -0.58(-5.95%)
Nov 23, 2007 9.769 9.823 9.636 9.733 96,845 +0.13(+1.38%)
Nov 21, 2007 9.461 9.920 9.281 9.600 398,227 -0.08(-0.81%)
Nov 20, 2007 9.974 10.12 9.678 9.678 263,174 -0.27(-2.73%)
Nov 19, 2007 10.26 10.34 9.866 9.950 258,365 -0.51(-4.90%)
Nov 16, 2007 10.60 10.60 9.968 10.46 218,068 +0.11(+1.05%)
Nov 15, 2007 10.47 10.76 10.13 10.35 146,263 -0.24(-2.22%)
Nov 14, 2007 10.32 10.72 10.25 10.59 312,426 +0.23(+2.21%)
Nov 13, 2007 10.01 10.42 9.823 10.36 463,646 +0.83(+8.73%)
Nov 12, 2007 10.03 10.27 9.528 9.528 436,634 -0.66(-6.45%)
Nov 09, 2007 10.88 10.88 9.678 10.19 633,973 -0.25(-2.37%)
Nov 08, 2007 10.91 10.99 9.950 10.43 553,545 -0.29(-2.70%)
Nov 07, 2007 10.94 11.46 10.48 10.72 322,542 -0.33(-3.00%)
Nov 06, 2007 11.15 11.22 10.85 11.05 213,590 +0.20(+1.83%)
Nov 05, 2007 10.78 11.06 10.77 10.85 266,822 -0.05(-0.50%)
Nov 02, 2007 10.86 11.29 10.76 10.91 216,078 -0.08(-0.71%)
Nov 01, 2007 11.15 11.27 10.86 10.99 402,307 -0.39(-3.39%)
Oct 31, 2007 11.35 11.64 11.18 11.37 274,451 +0.09(+0.80%)
Oct 30, 2007 11.09 11.35 11.09 11.28 143,941 +0.05(+0.48%)
Oct 29, 2007 11.38 11.49 11.17 11.23 274,782 -0.08(-0.69%)
Oct 26, 2007 11.25 11.42 11.08 11.31 185,565 +0.19(+1.74%)
Oct 25, 2007 11.39 11.43 10.96 11.11 164,670 -0.30(-2.59%)
Oct 24, 2007 11.37 11.46 10.99 11.41 247,420 -0.08(-0.73%)
Oct 23, 2007 11.42 11.51 11.29 11.49 173,128 +0.25(+2.25%)
Oct 22, 2007 10.75 11.39 10.71 11.24 307,617 +0.30(+2.70%)
Oct 19, 2007 11.34 11.55 10.90 10.94 172,464 -0.48(-4.17%)
Oct 18, 2007 11.01 11.54 10.83 11.42 254,882 +0.29(+2.60%)
Oct 17, 2007 11.28 11.30 10.85 11.13 439,950 -0.04(-0.38%)
Oct 16, 2007 11.16 11.26 11.02 11.17 249,908 -0.27(-2.32%)
Oct 15, 2007 11.80 12.01 11.23 11.44 374,779 -0.44(-3.71%)
Oct 12, 2007 11.34 12.04 11.34 11.88 143,278 +0.25(+2.13%)
Oct 11, 2007 12.21 12.21 11.34 11.63 699,808 -0.39(-3.26%)
Oct 10, 2007 11.73 12.08 11.73 12.02 349,075 +0.27(+2.31%)
Oct 09, 2007 11.35 11.76 11.30 11.75 416,071 +0.42(+3.73%)
Oct 08, 2007 11.36 11.38 11.17 11.33 328,677 +0.01(+0.05%)
Oct 05, 2007 11.08 11.34 11.04 11.32 179,429 +0.40(+3.70%)
Oct 04, 2007 10.89 10.99 10.73 10.92 275,611 +0.19(+1.74%)
Oct 03, 2007 11.10 11.13 10.69 10.73 233,988 -0.27(-2.41%)
Oct 02, 2007 11.10 11.25 10.97 11.00 312,094 -0.37(-3.24%)
Oct 01, 2007 11.30 11.40 11.18 11.37 501,308 +0.01(+0.11%)
Sep 28, 2007 11.42 11.42 10.99 11.35 451,559 -0.14(-1.26%)
Sep 27, 2007 11.44 11.55 11.32 11.50 299,159 +0.07(+0.63%)
Sep 26, 2007 11.40 11.52 11.24 11.43 199,495 +0.04(+0.32%)
Sep 25, 2007 11.14 11.40 10.96 11.39 191,203 +0.22(+1.94%)
Sep 24, 2007 11.07 11.22 10.99 11.17 141,666 +0.08(+0.71%)
Sep 21, 2007 10.85 11.32 10.85 11.10 202,646 +0.31(+2.85%)
Sep 20, 2007 11.07 11.14 10.78 10.79 133,494 -0.20(-1.81%)
Sep 19, 2007 11.06 11.12 10.74 10.99 493,680 -0.05(-0.49%)
Sep 18, 2007 10.40 11.07 10.31 11.04 468,805 +0.83(+8.15%)
Sep 17, 2007 10.58 10.58 10.19 10.21 230,837 -0.46(-4.35%)
Sep 14, 2007 10.50 10.81 10.36 10.67 169,479 +0.16(+1.49%)
Sep 13, 2007 10.42 10.79 10.42 10.52 128,353 +0.22(+2.11%)
Sep 12, 2007 10.23 10.49 10.12 10.30 309,441 +0.11(+1.06%)
Sep 11, 2007 10.22 10.34 10.12 10.19 279,094 +0.06(+0.60%)
Sep 10, 2007 10.22 10.26 10.01 10.13 293,190 -0.21(-2.04%)
Sep 07, 2007 10.60 10.60 10.06 10.34 214,697 -0.16(-1.55%)
Sep 06, 2007 10.48 10.53 10.31 10.50 121,056 +0.14(+1.40%)
Sep 05, 2007 10.47 10.61 10.29 10.36 1,945,037 -0.56(-5.14%)
Sep 04, 2007 11.01 11.09 10.73 10.92 162,183 -0.08(-0.77%)
Aug 31, 2007 11.19 11.28 10.94 11.01 138,469 +0.03(+0.27%)
Aug 30, 2007 10.82 11.16 10.63 10.97 298,662 +0.02(+0.22%)
Aug 29, 2007 10.55 10.97 10.54 10.95 301,647 +0.56(+5.40%)
Aug 28, 2007 10.76 10.79 10.29 10.39 402,804 -0.60(-5.43%)
Aug 27, 2007 11.00 11.17 10.81 10.99 205,631 -0.04(-0.33%)
Aug 24, 2007 10.85 11.11 10.49 11.02 291,863 +0.18(+1.67%)
Aug 23, 2007 10.91 10.97 10.44 10.84 334,813 +0.02(+0.22%)
Aug 22, 2007 10.63 11.19 10.56 10.82 364,829 +0.58(+5.65%)
Aug 21, 2007 10.18 10.69 10.14 10.24 295,014 +0.00(+0.00%)
Aug 20, 2007 10.51 10.51 9.823 10.24 211,269 +0.14(+1.43%)
Aug 17, 2007 10.10 10.35 9.335 10.09 551,389 +0.60(+6.29%)
Aug 16, 2007 9.703 10.03 9.045 9.498 1,740,235 -0.67(-6.58%)
Aug 15, 2007 10.51 11.09 10.02 10.17 1,171,101 -0.46(-4.37%)
Aug 14, 2007 11.19 11.23 10.58 10.63 480,745 -0.58(-5.16%)
Aug 13, 2007 11.58 11.93 11.19 11.21 316,572 +0.00(+0.00%)
Aug 10, 2007 10.93 11.40 10.93 11.21 361,015 +0.04(+0.38%)
Aug 09, 2007 11.30 11.78 11.15 11.17 692,678 -0.95(-7.86%)
Aug 08, 2007 11.95 12.18 11.71 12.12 594,340 +0.54(+4.69%)
Aug 07, 2007 11.49 11.67 11.34 11.58 282,411 -0.02(-0.16%)
Aug 06, 2007 11.23 11.60 10.91 11.60 364,995 -0.03(-0.26%)
Aug 03, 2007 11.43 11.73 11.43 11.63 277,767 -0.11(-0.92%)
Aug 02, 2007 11.73 11.78 11.49 11.73 345,924 +0.01(+0.05%)
Aug 01, 2007 11.08 11.81 10.96 11.73 998,305 +0.78(+7.16%)
Jul 31, 2007 11.30 11.40 10.78 10.94 1,122,844 -0.19(-1.68%)
Jul 30, 2007 10.70 11.14 10.58 11.13 291,863 +0.57(+5.37%)
Jul 27, 2007 10.35 10.84 10.19 10.56 397,000 +0.23(+2.22%)
Jul 26, 2007 10.48 10.90 10.06 10.34 991,174 -0.90(-8.00%)
Jul 25, 2007 11.37 11.51 10.85 11.23 441,443 +0.02(+0.16%)
Jul 24, 2007 11.86 11.86 10.92 11.22 482,569 -0.69(-5.78%)
Jul 23, 2007 11.87 12.05 11.34 11.90 283,240 +0.19(+1.65%)
Jul 20, 2007 11.67 11.77 11.58 11.71 303,471 -0.02(-0.15%)
Jul 19, 2007 11.85 11.93 11.69 11.73 246,923 +0.08(+0.67%)
Jul 18, 2007 11.64 11.78 11.59 11.65 297,833 +0.09(+0.78%)
Jul 17, 2007 11.78 11.90 11.55 11.56 316,738 -0.14(-1.19%)
Jul 16, 2007 11.74 11.88 11.64 11.70 230,008 -0.08(-0.67%)
Jul 13, 2007 11.67 11.95 11.64 11.78 315,577 -0.04(-0.36%)
Jul 12, 2007 11.57 11.91 11.55 11.82 232,495 +0.34(+2.94%)
Jul 11, 2007 11.34 11.57 11.28 11.48 189,047 +0.11(+1.01%)
Jul 10, 2007 11.34 11.55 11.33 11.37 339,622 -0.02(-0.16%)
Jul 09, 2007 11.46 11.52 11.38 11.39 131,172 +0.00(+0.00%)
Jul 06, 2007 11.34 11.58 11.19 11.39 247,586 +0.04(+0.32%)
Jul 05, 2007 11.16 11.40 11.07 11.35 350,567 -0.11(-0.95%)
Jul 03, 2007 11.37 11.52 11.35 11.46 183,243 +0.10(+0.85%)
Jul 02, 2007 11.04 11.36 10.94 11.36 328,512 +0.48(+4.43%)
Jun 29, 2007 11.02 11.14 10.79 10.88 350,567 -0.13(-1.15%)
Jun 28, 2007 10.93 11.14 10.88 11.01 255,712 +0.13(+1.16%)
Jun 27, 2007 11.07 11.14 10.81 10.88 320,386 -0.19(-1.69%)
Jun 26, 2007 11.25 11.25 10.96 11.07 413,915 +0.11(+0.99%)
Jun 25, 2007 10.84 11.21 10.57 10.96 310,270 +0.08(+0.72%)
Jun 22, 2007 10.91 10.95 10.73 10.88 363,336 -0.06(-0.55%)
Jun 21, 2007 10.44 10.94 10.42 10.94 325,858 +0.56(+5.40%)
Jun 20, 2007 11.05 11.05 10.33 10.38 598,485 -0.45(-4.12%)
Jun 19, 2007 10.77 10.85 10.69 10.82 248,415 +0.08(+0.73%)
Jun 18, 2007 10.82 10.94 10.67 10.75 320,883 -0.07(-0.67%)
Jun 15, 2007 10.75 10.91 10.73 10.82 333,321 +0.18(+1.70%)
Jun 14, 2007 10.45 10.67 10.25 10.64 331,994 +0.30(+2.86%)
Jun 13, 2007 10.07 10.41 10.07 10.34 197,339 +0.36(+3.63%)
Jun 12, 2007 10.22 10.34 9.926 9.980 296,506 -0.22(-2.13%)
Jun 11, 2007 9.902 10.29 9.902 10.20 180,291 +0.18(+1.81%)
Jun 08, 2007 9.654 10.11 9.588 10.02 455,074 +0.40(+4.20%)
Jun 07, 2007 9.877 10.05 9.431 9.612 180,656 -0.26(-2.63%)
Jun 06, 2007 9.950 9.992 9.763 9.871 421,543 -0.19(-1.92%)
Jun 05, 2007 10.13 10.19 9.962 10.06 215,315 -0.15(-1.48%)
Jun 04, 2007 10.25 10.49 10.06 10.22 370,799 -0.28(-2.64%)
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.