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

Brown-Forman (NY: BF-B )

46.37 -1.39 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 10.45 10.54 10.39 10.46 1,933,798 +0.09(+0.89%)
Apr 29, 2009 9.919 10.44 9.777 10.37 2,418,088 +0.44(+4.46%)
Apr 28, 2009 8.549 9.989 8.549 9.924 3,571,741 -0.35(-3.39%)
Apr 27, 2009 10.18 10.44 10.11 10.27 2,553,273 +0.05(+0.51%)
Apr 24, 2009 10.17 10.27 10.08 10.22 3,443,732 +0.05(+0.46%)
Apr 23, 2009 9.865 10.20 9.865 10.17 3,587,124 +0.25(+2.56%)
Apr 22, 2009 9.795 10.05 9.699 9.919 3,263,335 +0.07(+0.71%)
Apr 21, 2009 9.539 9.876 9.539 9.849 2,545,470 +0.29(+3.01%)
Apr 20, 2009 9.208 9.933 9.208 9.561 8,779,226 +0.26(+2.81%)
Apr 17, 2009 9.352 9.487 9.215 9.300 2,234,050 -0.04(-0.41%)
Apr 16, 2009 9.395 9.447 9.247 9.339 1,853,116 +0.03(+0.31%)
Apr 15, 2009 9.166 9.309 9.121 9.309 2,027,568 +0.16(+1.70%)
Apr 14, 2009 9.193 9.226 9.037 9.154 1,522,711 -0.05(-0.56%)
Apr 13, 2009 9.255 9.420 9.184 9.206 2,290,518 -0.13(-1.37%)
Apr 09, 2009 9.386 9.480 9.177 9.334 3,714,107 +0.24(+2.65%)
Apr 08, 2009 9.193 9.193 9.019 9.094 1,221,366 -0.05(-0.54%)
Apr 07, 2009 8.873 9.229 8.873 9.143 2,306,391 +0.10(+1.07%)
Apr 06, 2009 9.361 9.361 9.022 9.046 2,394,266 -0.30(-3.25%)
Apr 03, 2009 9.089 9.354 9.037 9.350 2,900,519 +0.34(+3.77%)
Apr 02, 2009 8.878 9.100 8.824 9.010 2,689,103 +0.24(+2.69%)
Apr 01, 2009 8.659 8.853 8.617 8.774 1,614,086 +0.04(+0.46%)
Mar 31, 2009 8.704 8.862 8.659 8.734 2,423,632 +0.11(+1.33%)
Mar 30, 2009 8.619 8.853 8.525 8.619 2,964,550 -0.57(-6.17%)
Mar 26, 2009 9.064 9.271 8.927 9.186 3,605,064 +0.15(+1.69%)
Mar 25, 2009 8.950 9.033 8.659 9.033 3,231,800 +0.10(+1.16%)
Mar 24, 2009 9.028 9.053 8.855 8.929 1,752,227 -0.11(-1.17%)
Mar 23, 2009 8.808 9.035 8.806 9.035 1,917,934 +0.38(+4.42%)
Mar 20, 2009 8.911 8.911 8.648 8.653 2,834,834 -0.15(-1.69%)
Mar 19, 2009 8.889 8.938 8.722 8.801 1,650,827 -0.07(-0.78%)
Mar 18, 2009 8.727 8.947 8.592 8.870 3,940,261 +0.09(+1.07%)
Mar 17, 2009 8.792 8.812 8.682 8.776 2,124,571 -0.06(-0.69%)
Mar 16, 2009 8.664 8.882 8.664 8.837 5,159,111 +0.14(+1.63%)
Mar 13, 2009 8.749 8.781 8.563 8.695 0 -0.00(-0.03%)
Mar 12, 2009 8.306 8.898 8.212 8.698 6,924,757 +0.36(+4.32%)
Mar 11, 2009 8.261 8.428 7.865 8.338 5,533,451 +0.02(+0.19%)
Mar 10, 2009 8.934 8.934 8.158 8.322 7,882,569 -0.91(-9.89%)
Mar 09, 2009 9.157 9.300 9.112 9.235 2,649,218 -0.06(-0.68%)
Mar 06, 2009 9.247 9.395 9.085 9.298 0 +0.11(+1.22%)
Mar 05, 2009 9.350 9.435 9.139 9.186 2,625,396 -0.32(-3.38%)
Mar 04, 2009 9.705 9.705 9.384 9.507 2,683,790 -0.10(-1.06%)
Mar 02, 2009 9.560 9.751 9.468 9.609 2,924,476 -0.04(-0.42%)
Feb 27, 2009 9.493 9.784 9.430 9.650 0 +0.01(+0.14%)
Feb 26, 2009 9.973 9.973 9.614 9.636 2,241,567 -0.22(-2.28%)
Feb 25, 2009 9.749 10.02 9.589 9.861 2,643,545 +0.11(+1.08%)
Feb 24, 2009 9.663 9.780 9.544 9.755 1,783,233 +0.16(+1.68%)
Feb 23, 2009 9.753 9.870 9.578 9.594 1,990,615 -0.09(-0.97%)
Feb 20, 2009 9.598 9.775 9.535 9.688 3,278,769 +0.02(+0.19%)
Feb 19, 2009 9.722 9.784 9.591 9.670 2,156,224 +0.03(+0.35%)
Feb 18, 2009 9.670 9.722 9.472 9.636 2,264,340 +0.04(+0.47%)
Feb 17, 2009 9.621 9.818 9.513 9.591 4,019,077 -0.33(-3.35%)
Feb 13, 2009 10.03 10.14 9.924 9.924 1,720,788 -0.15(-1.51%)
Feb 12, 2009 9.883 10.08 9.762 10.08 2,208,888 +0.07(+0.72%)
Feb 11, 2009 10.02 10.10 9.951 10.00 2,110,896 +0.02(+0.18%)
Feb 10, 2009 10.34 10.52 9.948 9.987 1,718,770 -0.53(-5.04%)
Feb 09, 2009 10.72 10.81 10.44 10.52 1,491,055 -0.30(-2.78%)
Feb 06, 2009 10.66 10.87 10.49 10.82 1,610,899 +0.23(+2.16%)
Feb 05, 2009 10.45 10.64 10.38 10.59 1,735,597 +0.10(+0.92%)
Feb 04, 2009 10.70 10.70 10.43 10.49 2,365,584 -0.11(-1.02%)
Feb 03, 2009 10.19 10.62 10.07 10.60 3,991,444 +0.42(+4.15%)
Feb 02, 2009 10.07 10.21 9.845 10.18 2,692,574 -0.02(-0.18%)
Jan 30, 2009 10.53 10.58 10.14 10.20 0 -0.41(-3.87%)
Jan 29, 2009 10.64 10.73 10.48 10.61 2,745,888 -0.12(-1.09%)
Jan 28, 2009 10.77 10.78 10.57 10.72 1,471,217 +0.14(+1.32%)
Jan 27, 2009 10.49 10.62 10.43 10.58 1,096,520 +0.18(+1.77%)
Jan 26, 2009 10.44 10.57 10.35 10.40 1,307,265 +0.05(+0.50%)
Jan 23, 2009 10.46 10.51 10.21 10.35 2,149,080 -0.37(-3.44%)
Jan 22, 2009 10.49 10.76 10.46 10.72 2,488,376 -0.04(-0.40%)
Jan 21, 2009 10.78 11.00 10.54 10.76 2,390,468 +0.01(+0.08%)
Jan 20, 2009 10.89 11.08 10.71 10.75 1,980,558 -0.18(-1.60%)
Jan 16, 2009 10.74 11.00 10.67 10.93 2,627,653 +0.36(+3.42%)
Jan 15, 2009 10.52 10.64 10.48 10.56 3,510,065 +0.09(+0.84%)
Jan 14, 2009 10.71 10.82 10.44 10.48 2,052,517 -0.39(-3.59%)
Jan 13, 2009 10.96 10.97 10.78 10.87 1,930,878 -0.07(-0.64%)
Jan 12, 2009 10.99 11.05 10.88 10.94 1,346,184 -0.03(-0.25%)
Jan 09, 2009 11.27 11.30 10.91 10.96 2,004,245 -0.19(-1.69%)
Jan 08, 2009 11.09 11.15 10.85 11.15 1,869,712 +0.09(+0.77%)
Jan 07, 2009 11.43 11.43 11.01 11.07 2,273,288 -0.48(-4.18%)
Jan 06, 2009 11.93 12.01 11.37 11.55 1,851,401 -0.34(-2.85%)
Jan 05, 2009 11.67 11.89 11.57 11.89 1,992,793 +0.03(+0.28%)
Jan 02, 2009 11.70 11.89 11.26 11.85 0 +0.29(+2.54%)
Jan 01, 2009 11.44 11.56 11.35 11.56 0 +0.00(+0.00%)
Dec 31, 2008 11.44 11.56 11.35 11.56 1,738,813 +0.19(+1.66%)
Dec 30, 2008 11.29 11.37 11.18 11.37 1,028,668 +0.26(+2.39%)
Dec 29, 2008 11.17 11.21 10.96 11.11 1,226,430 -0.08(-0.68%)
Dec 26, 2008 11.11 11.23 11.04 11.18 785,480 +0.00(+0.04%)
Dec 24, 2008 11.14 11.37 11.01 11.18 837,373 -0.02(-0.20%)
Dec 23, 2008 11.34 11.45 11.15 11.20 1,307,524 -0.07(-0.66%)
Dec 22, 2008 11.10 11.30 11.02 11.28 2,153,453 +0.11(+0.99%)
Dec 19, 2008 10.96 11.50 10.96 11.17 3,302,295 -0.15(-1.33%)
Dec 18, 2008 11.40 11.65 11.21 11.32 1,748,594 -0.12(-1.02%)
Dec 17, 2008 11.51 11.53 11.32 11.43 1,675,776 -0.12(-1.05%)
Dec 16, 2008 11.40 11.55 11.06 11.55 2,336,179 +0.46(+4.17%)
Dec 15, 2008 11.12 11.26 10.95 11.09 2,339,515 +0.07(+0.65%)
Dec 12, 2008 11.08 11.22 10.88 11.02 0 -0.34(-2.97%)
Dec 11, 2008 11.37 11.72 11.22 11.36 2,589,780 -0.06(-0.51%)
Dec 10, 2008 11.34 11.60 11.20 11.41 2,176,690 +0.14(+1.23%)
Dec 09, 2008 11.40 11.46 10.94 11.28 2,434,420 -0.16(-1.41%)
Dec 08, 2008 11.10 11.54 10.85 11.44 4,017,455 +0.64(+5.90%)
Dec 05, 2008 10.24 10.85 9.881 10.80 4,801,974 +0.95(+9.62%)
Dec 04, 2008 9.832 10.06 9.665 9.852 3,139,404 -0.09(-0.93%)
Dec 03, 2008 9.891 10.10 9.647 9.945 3,407,045 +0.06(+0.61%)
Dec 02, 2008 9.750 9.909 9.570 9.884 3,059,298 +0.24(+2.53%)
Dec 01, 2008 9.642 9.873 9.514 9.640 3,557,494 -0.20(-2.00%)
Nov 28, 2008 9.649 9.846 9.604 9.837 993,620 +0.24(+2.45%)
Nov 26, 2008 9.223 9.696 9.068 9.602 2,866,150 +0.36(+3.90%)
Nov 25, 2008 9.906 10.01 9.147 9.241 6,777,941 -0.45(-4.63%)
Nov 24, 2008 9.985 10.09 9.534 9.689 4,817,501 -0.10(-1.01%)
Nov 21, 2008 9.862 10.07 9.337 9.788 5,141,815 +0.05(+0.51%)
Nov 20, 2008 10.41 10.46 9.676 9.738 4,177,535 -0.72(-6.90%)
Nov 19, 2008 10.78 10.98 10.45 10.46 1,823,991 -0.32(-2.97%)
Nov 18, 2008 10.44 10.78 10.28 10.78 2,828,654 +0.30(+2.82%)
Nov 17, 2008 10.44 10.76 10.40 10.48 2,165,326 -0.10(-0.93%)
Nov 14, 2008 10.60 10.86 10.43 10.58 0 -0.18(-1.71%)
Nov 13, 2008 10.05 10.77 9.920 10.77 2,366,139 +0.79(+7.95%)
Nov 12, 2008 10.10 10.59 9.864 9.974 1,596,595 -0.32(-3.09%)
Nov 11, 2008 10.43 10.54 10.10 10.29 1,491,111 -0.33(-3.14%)
Nov 10, 2008 10.67 10.83 10.43 10.63 1,679,422 +0.08(+0.72%)
Nov 07, 2008 10.25 10.55 10.22 10.55 1,632,382 +0.35(+3.41%)
Nov 06, 2008 10.47 10.62 10.17 10.20 1,988,066 -0.31(-2.96%)
Nov 05, 2008 10.52 10.80 10.35 10.51 2,182,668 -0.14(-1.35%)
Nov 04, 2008 10.40 10.70 10.37 10.66 2,144,677 +0.46(+4.48%)
Nov 03, 2008 10.17 10.43 10.11 10.20 1,491,958 +0.02(+0.24%)
Oct 31, 2008 10.33 10.55 10.05 10.18 0 -0.06(-0.61%)
Oct 30, 2008 10.33 10.43 10.01 10.24 2,111,825 +0.34(+3.44%)
Oct 29, 2008 10.20 10.27 9.839 9.898 2,318,006 -0.41(-3.94%)
Oct 28, 2008 10.24 10.30 9.400 10.30 3,130,186 +0.72(+7.55%)
Oct 27, 2008 9.512 9.984 9.435 9.580 2,358,603 -0.17(-1.78%)
Oct 24, 2008 9.803 9.951 9.399 9.754 2,371,046 -0.48(-4.73%)
Oct 23, 2008 10.22 10.52 9.663 10.24 2,964,538 +0.08(+0.78%)
Oct 22, 2008 10.43 10.53 9.973 10.16 2,147,056 -0.52(-4.90%)
Oct 21, 2008 10.80 10.99 10.65 10.68 1,156,627 -0.23(-2.10%)
Oct 20, 2008 10.54 10.92 10.53 10.91 1,435,407 +0.39(+3.68%)
Oct 17, 2008 10.53 10.94 10.41 10.53 0 -0.19(-1.74%)
Oct 16, 2008 10.94 10.94 10.40 10.71 4,575,157 -0.05(-0.47%)
Oct 15, 2008 11.38 11.53 10.75 10.76 2,127,202 -0.77(-6.69%)
Oct 14, 2008 12.50 12.50 11.34 11.53 2,361,799 +0.17(+1.52%)
Oct 13, 2008 10.95 11.39 10.45 11.36 3,668,608 +0.76(+7.19%)
Oct 10, 2008 10.88 11.03 10.48 10.60 8,006,212 -0.69(-6.13%)
Oct 09, 2008 12.02 12.21 11.21 11.29 3,757,028 -0.85(-7.03%)
Oct 08, 2008 12.09 12.42 12.05 12.14 4,232,346 -0.14(-1.15%)
Oct 07, 2008 12.37 12.67 12.12 12.29 4,109,481 -0.01(-0.07%)
Oct 06, 2008 12.28 12.74 12.06 12.29 3,400,202 -0.22(-1.79%)
Oct 03, 2008 12.77 13.00 12.52 12.52 0 -0.16(-1.29%)
Oct 02, 2008 12.94 13.02 12.68 12.68 1,611,366 -0.24(-1.83%)
Oct 01, 2008 12.87 12.96 12.62 12.92 2,072,718 +0.04(+0.33%)
Sep 30, 2008 12.84 13.02 12.70 12.88 2,903,412 +0.34(+2.72%)
Sep 29, 2008 12.99 13.40 12.54 12.54 1,762,501 -0.45(-3.49%)
Sep 26, 2008 13.03 13.18 12.79 12.99 0 -0.11(-0.85%)
Sep 25, 2008 12.80 13.21 12.61 13.10 2,179,582 +0.34(+2.66%)
Sep 24, 2008 12.62 13.01 12.62 12.76 1,328,236 +0.13(+1.04%)
Sep 23, 2008 12.86 13.48 12.58 12.63 1,539,314 -0.23(-1.76%)
Sep 22, 2008 13.14 13.26 12.84 12.86 1,196,616 -0.36(-2.69%)
Sep 19, 2008 13.63 13.73 10.76 13.21 0 -0.10(-0.71%)
Sep 18, 2008 12.91 13.38 12.70 13.31 4,491,070 +0.67(+5.29%)
Sep 17, 2008 12.68 12.95 12.63 12.64 2,982,446 -0.33(-2.53%)
Sep 16, 2008 13.06 13.15 12.43 12.97 2,964,688 -0.05(-0.39%)
Sep 15, 2008 12.79 13.31 12.62 13.02 2,690,689 -0.27(-2.04%)
Sep 12, 2008 13.11 13.30 12.94 13.29 2,002,407 +0.15(+1.15%)
Sep 11, 2008 12.91 13.14 12.76 13.14 1,414,381 +0.19(+1.48%)
Sep 10, 2008 13.18 13.22 12.92 12.94 2,351,570 -0.05(-0.40%)
Sep 09, 2008 13.05 13.23 12.97 13.00 1,915,688 -0.04(-0.33%)
Sep 08, 2008 13.07 13.29 12.94 13.04 2,776,978 +0.23(+1.76%)
Sep 05, 2008 12.57 12.88 12.39 12.81 0 +0.26(+2.07%)
Sep 04, 2008 12.83 12.85 12.55 12.55 2,720,253 -0.36(-2.76%)
Sep 03, 2008 13.27 13.27 12.84 12.91 2,086,587 -0.02(-0.17%)
Sep 02, 2008 13.24 13.40 12.89 12.93 2,310,539 +0.03(+0.25%)
Aug 29, 2008 13.10 13.19 12.89 12.90 0 -0.39(-2.91%)
Aug 28, 2008 13.34 13.34 12.83 13.29 3,970,408 -0.51(-3.70%)
Aug 27, 2008 13.59 13.81 13.50 13.80 1,703,687 +0.21(+1.58%)
Aug 26, 2008 13.59 13.67 13.51 13.58 1,132,101 -0.02(-0.17%)
Aug 25, 2008 13.70 13.77 13.58 13.60 1,543,891 -0.13(-0.91%)
Aug 22, 2008 13.68 13.83 13.67 13.73 1,166,262 +0.08(+0.56%)
Aug 21, 2008 13.50 13.66 13.50 13.65 1,311,548 -0.06(-0.44%)
Aug 20, 2008 13.65 13.71 13.52 13.71 877,867 +0.03(+0.21%)
Aug 19, 2008 13.78 13.82 13.65 13.69 1,232,552 -0.09(-0.69%)
Aug 18, 2008 13.87 13.96 13.68 13.78 1,834,569 -0.11(-0.82%)
Aug 15, 2008 13.85 14.10 13.82 13.89 0 +0.11(+0.82%)
Aug 14, 2008 13.57 13.79 13.39 13.78 1,861,679 +0.13(+0.92%)
Aug 13, 2008 13.72 13.72 13.52 13.66 1,438,076 -0.08(-0.56%)
Aug 12, 2008 13.75 13.81 13.44 13.73 1,756,025 -0.08(-0.56%)
Aug 11, 2008 13.39 13.82 13.31 13.81 2,216,481 +0.42(+3.17%)
Aug 08, 2008 13.02 13.39 12.89 13.39 1,185,573 +0.37(+2.88%)
Aug 07, 2008 13.20 13.25 12.96 13.01 1,384,643 -0.33(-2.48%)
Aug 06, 2008 13.20 13.36 13.10 13.34 961,425 +0.15(+1.17%)
Aug 05, 2008 12.86 13.19 12.86 13.19 2,009,835 +0.33(+2.58%)
Aug 04, 2008 12.74 12.94 12.74 12.86 979,613 +0.09(+0.67%)
Aug 01, 2008 13.02 13.02 12.72 12.77 1,267,070 -0.12(-0.92%)
Jul 31, 2008 12.79 12.94 12.66 12.89 2,123,115 +0.19(+1.52%)
Jul 30, 2008 12.68 12.74 12.50 12.70 1,759,961 +0.05(+0.38%)
Jul 29, 2008 12.65 12.70 12.53 12.65 1,889,923 +0.04(+0.31%)
Jul 28, 2008 12.63 12.77 12.54 12.61 1,420,663 -0.11(-0.83%)
Jul 25, 2008 12.92 12.92 12.69 12.71 1,124,414 -0.14(-1.07%)
Jul 24, 2008 12.95 13.05 12.81 12.85 2,141,343 -0.12(-0.91%)
Jul 23, 2008 12.91 12.97 12.73 12.97 1,357,941 +0.05(+0.37%)
Jul 22, 2008 12.92 12.92 12.58 12.92 2,026,611 +0.34(+2.69%)
Jul 21, 2008 12.55 12.65 12.50 12.58 923,188 -0.10(-0.76%)
Jul 18, 2008 12.72 12.79 12.57 12.68 2,212,249 -0.07(-0.53%)
Jul 17, 2008 12.62 12.84 12.50 12.75 2,735,879 +0.08(+0.59%)
Jul 16, 2008 12.64 12.70 12.51 12.67 3,344,161 +0.10(+0.77%)
Jul 15, 2008 12.53 12.64 12.53 12.58 3,852,790 +0.02(+0.14%)
Jul 14, 2008 12.56 13.00 12.48 12.56 3,113,961 +0.16(+1.33%)
Jul 11, 2008 12.26 12.45 12.16 12.39 2,870,346 +0.05(+0.42%)
Jul 10, 2008 12.44 12.51 12.21 12.34 1,509,340 -0.11(-0.85%)
Jul 09, 2008 12.39 12.64 12.33 12.45 2,556,879 +0.03(+0.23%)
Jul 08, 2008 12.30 12.54 12.28 12.42 3,568,878 +0.09(+0.71%)
Jul 07, 2008 12.41 12.44 12.22 12.33 2,580,734 -0.11(-0.91%)
Jul 04, 2008 12.43 12.53 12.38 12.44 1,659,231 +0.00(+0.00%)
Jul 03, 2008 12.43 12.53 12.38 12.44 1,659,231 +0.14(+1.14%)
Jul 02, 2008 12.81 12.96 12.00 12.30 6,517,333 -0.74(-5.65%)
Jul 01, 2008 13.33 13.51 12.96 13.04 5,831,585 -0.50(-3.67%)
Jun 30, 2008 13.64 13.75 13.48 13.54 1,777,340 -0.07(-0.51%)
Jun 27, 2008 13.71 13.88 13.56 13.61 3,929,475 -0.01(-0.05%)
Jun 26, 2008 13.62 13.66 13.34 13.61 2,756,072 -0.08(-0.58%)
Jun 25, 2008 13.63 13.87 13.62 13.69 1,568,551 +0.05(+0.39%)
Jun 24, 2008 13.69 13.76 13.53 13.64 1,693,973 -0.07(-0.52%)
Jun 23, 2008 13.65 13.88 13.65 13.71 1,225,093 +0.12(+0.88%)
Jun 20, 2008 13.62 13.76 13.58 13.59 2,742,417 -0.11(-0.78%)
Jun 19, 2008 13.73 13.74 13.57 13.70 1,688,178 +0.01(+0.10%)
Jun 18, 2008 13.64 13.79 13.54 13.68 1,866,235 +0.01(+0.09%)
Jun 17, 2008 13.78 13.82 13.65 13.67 2,468,141 +0.04(+0.28%)
Jun 16, 2008 13.78 13.84 13.49 13.63 2,015,820 -0.27(-1.91%)
Jun 13, 2008 13.80 13.94 13.68 13.90 2,850,186 +0.25(+1.85%)
Jun 12, 2008 13.79 13.87 13.58 13.65 2,186,457 -0.02(-0.17%)
Jun 11, 2008 13.65 13.74 13.55 13.67 1,745,720 -0.04(-0.29%)
Jun 10, 2008 13.90 13.95 13.68 13.71 2,896,897 -0.08(-0.56%)
Jun 09, 2008 13.87 13.92 13.61 13.79 2,415,959 -0.05(-0.38%)
Jun 06, 2008 13.70 14.11 13.70 13.84 3,761,824 -0.22(-1.56%)
Jun 05, 2008 13.56 14.07 13.43 14.06 6,765,091 +1.14(+8.87%)
Jun 04, 2008 12.88 13.01 12.85 12.91 2,557,091 +0.09(+0.68%)
Jun 03, 2008 13.08 13.12 12.82 12.82 2,629,371 -0.37(-2.80%)
Jun 02, 2008 13.38 13.39 13.13 13.19 1,340,601 -0.27(-2.03%)
May 30, 2008 13.43 13.58 13.41 13.47 1,808,716 -0.00(-0.01%)
May 29, 2008 13.35 13.51 13.31 13.47 1,882,062 +0.12(+0.90%)
May 28, 2008 13.56 13.60 13.22 13.35 1,620,861 -0.15(-1.11%)
May 27, 2008 13.29 13.53 13.29 13.50 1,999,657 +0.26(+1.99%)
May 26, 2008 13.15 13.32 13.13 13.24 0 +0.00(+0.00%)
May 23, 2008 13.15 13.32 13.13 13.24 1,897,409 -0.08(-0.62%)
May 22, 2008 13.24 13.36 13.14 13.32 1,444,619 +0.11(+0.87%)
May 21, 2008 13.21 13.43 13.16 13.20 1,615,865 -0.04(-0.28%)
May 20, 2008 13.17 13.33 13.12 13.24 1,868,144 +0.16(+1.19%)
May 19, 2008 13.01 13.17 12.96 13.08 921,123 +0.03(+0.25%)
May 16, 2008 13.06 13.21 12.83 13.05 948,908 -0.02(-0.18%)
May 15, 2008 13.05 13.19 12.90 13.08 1,086,579 -0.03(-0.19%)
May 14, 2008 13.02 13.19 13.01 13.10 1,272,681 +0.09(+0.67%)
May 13, 2008 13.00 13.07 12.84 13.01 1,758,661 +0.07(+0.55%)
May 12, 2008 12.73 12.96 12.71 12.94 1,191,206 +0.31(+2.48%)
May 09, 2008 12.49 12.70 12.49 12.63 719,540 -0.06(-0.45%)
May 08, 2008 12.53 12.76 12.52 12.69 827,589 +0.11(+0.90%)
May 07, 2008 12.71 12.90 12.55 12.57 866,936 -0.17(-1.31%)
May 06, 2008 12.52 12.77 12.52 12.74 1,009,598 +0.08(+0.65%)
May 05, 2008 12.47 12.71 12.39 12.66 1,363,886 +0.06(+0.50%)
May 02, 2008 12.58 12.74 12.48 12.59 1,234,489 +0.15(+1.21%)
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.