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

Bbva Banco Frances S.A. (NY: BFR )

N/A UNCHANGED
Last Price Updated: 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, 2005 6.950 7.070 6.930 7.020 197,700 +0.17(+2.48%)
May 27, 2005 6.810 6.890 6.790 6.850 56,100 +0.04(+0.59%)
May 26, 2005 6.760 6.840 6.620 6.810 56,100 +0.13(+1.95%)
May 25, 2005 6.840 6.850 6.650 6.680 13,500 -0.12(-1.76%)
May 24, 2005 6.810 6.850 6.720 6.800 43,600 -0.01(-0.15%)
May 23, 2005 6.750 6.900 6.750 6.810 106,300 +0.13(+1.95%)
May 20, 2005 6.750 6.750 6.610 6.680 53,200 -0.12(-1.76%)
May 19, 2005 6.750 6.950 6.700 6.800 85,900 +0.07(+1.04%)
May 18, 2005 6.800 6.950 6.700 6.730 136,400 -0.07(-1.03%)
May 17, 2005 6.740 6.800 6.700 6.800 150,200 -0.04(-0.58%)
May 16, 2005 6.750 6.990 6.750 6.840 158,500 +0.10(+1.48%)
May 13, 2005 6.450 6.950 6.290 6.740 268,700 +0.24(+3.69%)
May 12, 2005 6.490 6.800 6.430 6.500 51,900 -0.09(-1.37%)
May 11, 2005 6.450 6.610 6.450 6.590 18,000 +0.14(+2.17%)
May 10, 2005 6.460 6.550 6.300 6.450 239,200 -0.07(-1.07%)
May 09, 2005 6.500 6.580 6.440 6.520 104,000 +0.06(+0.93%)
May 06, 2005 6.550 6.640 6.400 6.460 18,800 -0.14(-2.12%)
May 05, 2005 6.640 6.780 6.490 6.600 109,100 -0.05(-0.75%)
May 04, 2005 6.470 6.720 6.470 6.650 70,800 +0.19(+2.94%)
May 03, 2005 6.400 6.520 6.390 6.460 82,900 +0.06(+0.94%)
May 02, 2005 6.180 6.430 6.180 6.400 53,000 +0.22(+3.56%)
Apr 29, 2005 5.920 6.200 5.920 6.180 145,600 +0.16(+2.66%)
Apr 28, 2005 6.300 6.300 5.960 6.020 70,100 -0.30(-4.75%)
Apr 27, 2005 6.280 6.350 6.200 6.320 34,300 +0.00(+0.00%)
Apr 26, 2005 6.360 6.480 6.270 6.320 57,600 -0.06(-0.94%)
Apr 25, 2005 6.200 6.440 6.200 6.380 62,400 +0.17(+2.74%)
Apr 22, 2005 6.150 6.310 6.120 6.210 80,800 +0.01(+0.16%)
Apr 21, 2005 6.000 6.220 5.970 6.200 46,800 +0.18(+2.99%)
Apr 20, 2005 6.110 6.220 5.950 6.020 71,000 -0.13(-2.11%)
Apr 19, 2005 5.920 6.250 5.920 6.150 69,100 +0.15(+2.50%)
Apr 18, 2005 5.950 6.100 5.930 6.000 89,300 +0.15(+2.56%)
Apr 15, 2005 5.950 6.100 5.780 5.850 58,700 -0.13(-2.17%)
Apr 14, 2005 6.080 6.200 5.900 5.980 47,700 -0.06(-0.99%)
Apr 13, 2005 6.100 6.350 6.040 6.040 21,200 -0.11(-1.79%)
Apr 12, 2005 6.150 6.210 6.070 6.150 51,100 -0.05(-0.81%)
Apr 11, 2005 6.200 6.210 6.170 6.200 49,000 +0.00(+0.00%)
Apr 08, 2005 6.200 6.230 6.150 6.200 71,400 +0.00(+0.00%)
Apr 07, 2005 6.180 6.250 6.160 6.200 222,700 +0.00(+0.00%)
Apr 06, 2005 6.260 6.390 6.200 6.200 93,900 -0.03(-0.48%)
Apr 05, 2005 6.250 6.350 6.200 6.230 65,100 +0.08(+1.30%)
Apr 04, 2005 6.350 6.550 6.150 6.150 111,300 -0.25(-3.91%)
Apr 01, 2005 6.300 6.520 6.290 6.400 91,500 +0.10(+1.59%)
Mar 31, 2005 6.400 6.460 6.200 6.300 151,400 -0.03(-0.47%)
Mar 30, 2005 6.150 6.400 6.150 6.330 203,800 +0.36(+6.03%)
Mar 29, 2005 5.800 6.110 5.800 5.970 107,300 +0.17(+2.93%)
Mar 28, 2005 5.780 5.910 5.660 5.800 102,500 -0.15(-2.52%)
Mar 24, 2005 5.900 6.100 5.900 5.950 57,100 +0.10(+1.71%)
Mar 23, 2005 5.950 6.000 5.760 5.850 334,900 -0.10(-1.68%)
Mar 22, 2005 6.360 6.420 5.950 5.950 145,500 -0.31(-4.95%)
Mar 21, 2005 6.480 6.540 6.250 6.260 47,900 -0.20(-3.10%)
Mar 18, 2005 6.530 6.650 6.420 6.460 115,400 -0.02(-0.31%)
Mar 17, 2005 6.320 6.520 6.270 6.480 586,600 +0.21(+3.35%)
Mar 16, 2005 6.380 6.400 6.200 6.270 250,400 -0.10(-1.57%)
Mar 15, 2005 6.590 6.640 6.200 6.370 419,100 -0.18(-2.75%)
Mar 14, 2005 6.690 6.690 6.150 6.550 530,400 -0.13(-1.95%)
Mar 11, 2005 6.730 6.820 6.580 6.680 265,100 -0.02(-0.30%)
Mar 10, 2005 6.850 6.950 6.400 6.700 672,000 -0.13(-1.90%)
Mar 09, 2005 7.450 7.450 6.820 6.830 303,700 -0.66(-8.81%)
Mar 08, 2005 7.480 7.650 7.450 7.490 123,600 -0.15(-1.96%)
Mar 07, 2005 7.790 7.790 7.610 7.640 122,300 -0.15(-1.93%)
Mar 04, 2005 7.460 7.790 7.350 7.790 579,000 +0.21(+2.77%)
Mar 03, 2005 7.350 7.630 7.350 7.580 609,300 +0.27(+3.69%)
Mar 02, 2005 7.500 7.560 7.300 7.310 124,100 -0.15(-2.01%)
Mar 01, 2005 7.240 7.520 7.210 7.460 132,800 +0.14(+1.91%)
Feb 28, 2005 7.580 7.620 7.200 7.320 211,200 -0.28(-3.68%)
Feb 25, 2005 7.360 7.600 7.350 7.600 375,500 +0.31(+4.25%)
Feb 24, 2005 7.260 7.290 7.069 7.290 129,400 +0.04(+0.55%)
Feb 23, 2005 7.370 7.430 7.130 7.250 188,700 -0.04(-0.55%)
Feb 22, 2005 7.500 7.500 7.250 7.290 190,900 -0.21(-2.80%)
Feb 18, 2005 7.500 7.600 7.450 7.500 132,000 +0.00(+0.00%)
Feb 17, 2005 7.550 7.570 7.450 7.500 102,800 -0.04(-0.53%)
Feb 16, 2005 7.550 7.570 7.360 7.540 132,200 +0.03(+0.40%)
Feb 15, 2005 7.630 7.640 7.450 7.510 293,900 -0.17(-2.21%)
Feb 14, 2005 7.550 7.700 7.550 7.680 111,700 +0.15(+1.99%)
Feb 11, 2005 7.460 7.550 7.400 7.530 170,600 +0.12(+1.62%)
Feb 10, 2005 7.550 7.550 7.358 7.410 127,700 -0.16(-2.11%)
Feb 09, 2005 7.820 7.830 7.500 7.570 299,000 -0.20(-2.57%)
Feb 08, 2005 7.490 7.780 7.430 7.770 355,800 +0.28(+3.74%)
Feb 07, 2005 7.550 7.550 7.380 7.490 292,300 -0.01(-0.13%)
Feb 04, 2005 7.200 7.500 7.200 7.500 411,200 +0.20(+2.74%)
Feb 03, 2005 7.030 7.300 6.980 7.300 244,200 +0.34(+4.89%)
Feb 02, 2005 7.100 7.100 6.850 6.960 181,900 -0.14(-1.97%)
Feb 01, 2005 7.100 7.170 7.100 7.100 197,500 -0.07(-0.98%)
Jan 31, 2005 7.050 7.180 6.990 7.170 147,700 +0.08(+1.13%)
Jan 28, 2005 7.100 7.140 7.060 7.090 179,300 -0.07(-0.98%)
Jan 27, 2005 7.000 7.280 6.950 7.160 172,000 +0.16(+2.29%)
Jan 26, 2005 6.850 7.000 6.810 7.000 56,000 +0.15(+2.19%)
Jan 25, 2005 6.820 6.890 6.820 6.850 20,800 +0.00(+0.00%)
Jan 24, 2005 6.880 6.890 6.800 6.850 42,400 -0.09(-1.30%)
Jan 21, 2005 6.750 7.050 6.750 6.940 64,700 +0.21(+3.12%)
Jan 20, 2005 6.830 6.830 6.670 6.730 97,200 -0.15(-2.18%)
Jan 19, 2005 6.940 7.000 6.870 6.880 72,700 -0.12(-1.71%)
Jan 18, 2005 6.920 7.050 6.860 7.000 27,300 +0.00(+0.00%)
Jan 14, 2005 7.100 7.130 6.950 7.000 59,400 -0.01(-0.14%)
Jan 13, 2005 7.100 7.120 6.950 7.010 75,100 -0.09(-1.27%)
Jan 12, 2005 7.020 7.170 7.020 7.100 167,100 +0.17(+2.45%)
Jan 11, 2005 7.010 7.080 6.930 6.930 151,800 +0.03(+0.43%)
Jan 10, 2005 6.810 7.000 6.810 6.900 36,900 +0.06(+0.88%)
Jan 07, 2005 6.850 6.950 6.830 6.840 79,000 +0.09(+1.33%)
Jan 06, 2005 6.800 6.880 6.710 6.750 39,600 +0.00(+0.00%)
Jan 05, 2005 6.940 6.940 6.650 6.750 186,600 -0.24(-3.43%)
Jan 04, 2005 6.930 7.250 6.900 6.990 207,600 -0.04(-0.57%)
Jan 03, 2005 7.200 7.250 7.030 7.030 163,500 -0.14(-1.95%)
Dec 31, 2004 7.000 7.170 6.940 7.170 88,500 +0.17(+2.43%)
Dec 30, 2004 7.000 7.060 6.960 7.000 70,600 +0.13(+1.89%)
Dec 29, 2004 6.900 6.900 6.800 6.870 88,200 -0.03(-0.43%)
Dec 28, 2004 6.880 6.960 6.830 6.900 165,400 +0.08(+1.17%)
Dec 27, 2004 6.710 6.990 6.710 6.820 294,200 +0.21(+3.18%)
Dec 23, 2004 6.470 6.650 6.470 6.610 188,000 +0.21(+3.28%)
Dec 22, 2004 6.460 6.460 6.330 6.400 75,900 -0.02(-0.31%)
Dec 21, 2004 6.340 6.430 6.340 6.420 257,200 +0.14(+2.23%)
Dec 20, 2004 6.060 6.290 6.060 6.280 144,800 +0.28(+4.67%)
Dec 17, 2004 5.870 6.020 5.870 6.000 82,200 +0.23(+3.99%)
Dec 16, 2004 6.070 6.080 5.770 5.770 338,600 -0.22(-3.67%)
Dec 15, 2004 5.970 6.110 5.910 5.990 76,000 +0.02(+0.34%)
Dec 14, 2004 6.090 6.100 5.960 5.970 45,300 -0.08(-1.32%)
Dec 13, 2004 6.200 6.200 6.050 6.050 59,100 -0.07(-1.14%)
Dec 10, 2004 5.980 6.200 5.980 6.120 58,600 +0.18(+3.03%)
Dec 09, 2004 5.790 6.010 5.790 5.940 75,300 +0.14(+2.41%)
Dec 08, 2004 5.900 5.900 5.720 5.800 61,900 -0.13(-2.19%)
Dec 07, 2004 6.000 6.030 5.900 5.930 66,800 -0.11(-1.82%)
Dec 06, 2004 6.000 6.100 6.000 6.040 36,800 +0.04(+0.67%)
Dec 03, 2004 6.100 6.140 5.950 6.000 92,400 -0.08(-1.32%)
Dec 02, 2004 6.230 6.230 5.950 6.080 95,500 -0.17(-2.72%)
Dec 01, 2004 6.150 6.300 6.050 6.250 152,800 +0.02(+0.32%)
Nov 30, 2004 5.900 6.230 5.860 6.230 75,500 +0.28(+4.71%)
Nov 29, 2004 5.950 5.970 5.720 5.950 72,000 +0.03(+0.51%)
Nov 26, 2004 5.980 6.040 5.920 5.920 66,800 +0.04(+0.68%)
Nov 24, 2004 6.200 6.200 5.730 5.880 152,800 -0.20(-3.29%)
Nov 23, 2004 5.840 6.100 5.780 6.080 87,800 +0.20(+3.40%)
Nov 22, 2004 5.980 6.000 5.800 5.880 203,500 -0.34(-5.47%)
Nov 19, 2004 6.410 6.410 6.150 6.220 34,400 -0.09(-1.43%)
Nov 18, 2004 6.410 6.470 6.210 6.310 24,800 -0.06(-0.94%)
Nov 17, 2004 6.400 6.510 6.310 6.370 113,900 +0.07(+1.11%)
Nov 16, 2004 6.300 6.460 6.290 6.300 70,500 +0.05(+0.80%)
Nov 15, 2004 6.260 6.300 6.050 6.250 169,300 +0.00(+0.00%)
Nov 12, 2004 6.100 6.310 6.090 6.250 110,200 +0.12(+1.96%)
Nov 11, 2004 6.380 6.400 6.130 6.130 110,400 -0.25(-3.92%)
Nov 10, 2004 6.300 6.430 6.250 6.380 75,900 +0.09(+1.43%)
Nov 09, 2004 6.510 6.520 6.250 6.290 114,100 -0.32(-4.84%)
Nov 08, 2004 6.900 6.900 6.400 6.610 136,200 -0.21(-3.08%)
Nov 05, 2004 6.800 6.860 6.700 6.820 268,200 +0.09(+1.34%)
Nov 04, 2004 6.560 6.750 6.300 6.730 337,800 -0.18(-2.60%)
Nov 03, 2004 6.850 6.950 6.650 6.910 152,800 +0.12(+1.77%)
Nov 02, 2004 6.660 6.870 6.660 6.790 170,600 +0.13(+1.95%)
Nov 01, 2004 6.500 6.800 6.500 6.660 150,000 +0.16(+2.46%)
Oct 29, 2004 6.550 6.640 6.400 6.500 198,800 -0.01(-0.15%)
Oct 28, 2004 6.630 6.700 6.500 6.510 191,200 -0.02(-0.31%)
Oct 27, 2004 6.250 6.700 6.130 6.530 222,300 +0.43(+7.05%)
Oct 26, 2004 6.040 6.320 6.020 6.100 595,500 +0.00(+0.00%)
Oct 25, 2004 6.160 6.160 5.750 6.100 373,100 -0.16(-2.56%)
Oct 22, 2004 6.590 6.650 6.260 6.260 125,300 -0.33(-5.01%)
Oct 21, 2004 6.600 6.900 6.550 6.590 92,900 -0.11(-1.64%)
Oct 20, 2004 6.710 6.850 6.500 6.700 80,300 -0.01(-0.15%)
Oct 19, 2004 7.000 7.130 6.700 6.710 168,900 -0.28(-4.01%)
Oct 18, 2004 6.800 7.190 6.780 6.990 403,200 +0.29(+4.33%)
Oct 15, 2004 6.450 6.800 6.400 6.700 146,900 +0.30(+4.69%)
Oct 14, 2004 6.400 6.530 6.310 6.400 117,200 +0.32(+5.26%)
Oct 13, 2004 5.970 6.190 5.750 6.080 197,900 +0.11(+1.84%)
Oct 12, 2004 6.050 6.090 5.910 5.970 59,800 -0.06(-1.00%)
Oct 11, 2004 6.050 6.300 6.030 6.030 40,700 -0.01(-0.17%)
Oct 08, 2004 6.300 6.500 6.010 6.040 121,500 -0.31(-4.88%)
Oct 07, 2004 6.100 6.450 6.100 6.350 48,200 +0.19(+3.08%)
Oct 06, 2004 6.380 6.380 6.160 6.160 104,600 -0.22(-3.45%)
Oct 05, 2004 6.650 6.650 6.380 6.380 92,400 -0.30(-4.49%)
Oct 04, 2004 6.600 6.850 6.450 6.680 77,400 +0.01(+0.15%)
Oct 01, 2004 6.690 6.700 6.630 6.670 58,000 -0.02(-0.30%)
Sep 30, 2004 6.510 6.750 6.510 6.690 219,200 +0.11(+1.67%)
Sep 29, 2004 6.350 6.600 6.340 6.580 186,300 +0.23(+3.62%)
Sep 28, 2004 6.200 6.370 6.170 6.350 206,000 +0.15(+2.42%)
Sep 27, 2004 6.310 6.310 6.050 6.200 117,800 +0.07(+1.14%)
Sep 24, 2004 6.100 6.310 6.080 6.130 153,700 +0.06(+0.99%)
Sep 23, 2004 6.050 6.110 6.020 6.070 113,600 +0.07(+1.17%)
Sep 22, 2004 6.100 6.100 5.800 6.000 236,800 +0.09(+1.52%)
Sep 21, 2004 5.480 5.910 5.450 5.910 559,800 +0.44(+8.04%)
Sep 20, 2004 5.380 5.510 5.380 5.470 297,700 +0.10(+1.86%)
Sep 17, 2004 5.450 5.480 5.300 5.370 65,400 -0.03(-0.56%)
Sep 16, 2004 5.350 5.500 5.340 5.400 54,100 +0.01(+0.19%)
Sep 15, 2004 5.500 5.550 5.300 5.390 25,700 -0.09(-1.64%)
Sep 14, 2004 5.590 5.630 5.460 5.480 102,400 -0.02(-0.36%)
Sep 13, 2004 5.450 5.600 5.440 5.500 100,200 +0.09(+1.66%)
Sep 10, 2004 5.260 5.500 5.260 5.410 32,800 +0.14(+2.66%)
Sep 09, 2004 5.420 5.420 5.260 5.270 53,500 -0.14(-2.59%)
Sep 08, 2004 5.580 5.630 5.410 5.410 25,600 -0.09(-1.64%)
Sep 07, 2004 5.400 5.580 5.400 5.500 47,800 +0.10(+1.85%)
Sep 03, 2004 5.220 5.490 5.220 5.400 35,700 +0.19(+3.65%)
Sep 02, 2004 5.140 5.240 5.140 5.210 9,300 +0.02(+0.39%)
Sep 01, 2004 5.200 5.250 5.160 5.190 28,900 +0.04(+0.78%)
Aug 31, 2004 5.250 5.310 5.080 5.150 52,400 -0.04(-0.77%)
Aug 30, 2004 5.050 5.280 5.050 5.190 20,700 +0.14(+2.77%)
Aug 27, 2004 4.990 5.150 4.980 5.050 27,400 +0.06(+1.20%)
Aug 26, 2004 5.060 5.060 4.950 4.990 19,000 -0.01(-0.20%)
Aug 25, 2004 5.040 5.060 4.950 5.000 17,400 -0.06(-1.19%)
Aug 24, 2004 5.020 5.100 5.000 5.060 7,300 +0.04(+0.80%)
Aug 23, 2004 5.130 5.280 4.950 5.020 17,500 -0.15(-2.90%)
Aug 20, 2004 5.200 5.200 5.100 5.170 11,000 -0.03(-0.58%)
Aug 19, 2004 5.200 5.290 5.170 5.200 16,200 +0.00(+0.00%)
Aug 18, 2004 5.000 5.200 4.950 5.200 32,700 +0.16(+3.17%)
Aug 17, 2004 4.930 5.080 4.930 5.040 16,300 +0.07(+1.41%)
Aug 16, 2004 4.970 4.970 4.920 4.970 6,500 -0.04(-0.80%)
Aug 13, 2004 5.020 5.100 4.910 5.010 11,500 -0.03(-0.60%)
Aug 12, 2004 5.070 5.090 5.040 5.040 12,800 -0.10(-1.95%)
Aug 11, 2004 5.150 5.160 5.100 5.140 26,600 -0.05(-0.96%)
Aug 10, 2004 5.170 5.230 5.100 5.190 171,700 -0.01(-0.19%)
Aug 09, 2004 5.140 5.200 5.100 5.200 8,600 +0.06(+1.17%)
Aug 06, 2004 5.340 5.350 5.140 5.140 7,600 -0.19(-3.56%)
Aug 05, 2004 5.370 5.460 5.300 5.330 30,100 -0.06(-1.11%)
Aug 04, 2004 5.360 5.450 5.290 5.390 15,600 +0.01(+0.19%)
Aug 03, 2004 5.330 5.450 5.300 5.380 12,900 -0.01(-0.19%)
Aug 02, 2004 5.450 5.450 5.350 5.390 6,700 -0.11(-2.00%)
Jul 30, 2004 5.520 5.530 5.350 5.500 31,000 +0.08(+1.48%)
Jul 29, 2004 5.400 5.450 5.400 5.420 13,700 -0.01(-0.18%)
Jul 28, 2004 5.390 5.430 5.300 5.430 25,600 +0.09(+1.69%)
Jul 27, 2004 5.400 5.410 5.260 5.340 34,800 -0.08(-1.48%)
Jul 26, 2004 5.450 5.460 5.370 5.420 29,200 -0.12(-2.17%)
Jul 23, 2004 5.600 5.600 5.500 5.540 43,600 +0.04(+0.73%)
Jul 22, 2004 5.450 5.500 5.440 5.500 35,100 -0.05(-0.90%)
Jul 21, 2004 5.540 5.680 5.490 5.550 58,700 +0.06(+1.09%)
Jul 20, 2004 5.450 5.650 5.420 5.490 26,100 +0.01(+0.18%)
Jul 19, 2004 5.510 5.620 5.400 5.480 32,400 +0.00(+0.00%)
Jul 16, 2004 5.480 5.630 5.380 5.480 51,000 -0.02(-0.36%)
Jul 15, 2004 5.590 5.730 5.500 5.500 75,500 -0.01(-0.18%)
Jul 14, 2004 5.250 5.600 5.160 5.510 157,500 +0.21(+3.96%)
Jul 13, 2004 5.320 5.370 5.220 5.300 75,800 +0.01(+0.19%)
Jul 12, 2004 5.180 5.350 5.180 5.290 65,100 +0.09(+1.73%)
Jul 09, 2004 5.200 5.230 5.150 5.200 22,100 -0.01(-0.19%)
Jul 08, 2004 5.100 5.350 5.050 5.210 40,400 +0.07(+1.36%)
Jul 07, 2004 5.100 5.160 5.050 5.140 27,000 -0.02(-0.39%)
Jul 06, 2004 5.320 5.320 5.150 5.160 63,900 -0.08(-1.53%)
Jul 02, 2004 5.180 5.380 5.090 5.240 63,400 +0.13(+2.54%)
Jul 01, 2004 5.150 5.250 5.050 5.110 138,100 +0.02(+0.39%)
Jun 30, 2004 4.790 5.120 4.790 5.090 109,800 +0.21(+4.30%)
Jun 29, 2004 4.930 4.930 4.780 4.880 38,200 -0.02(-0.41%)
Jun 28, 2004 4.760 5.030 4.750 4.900 59,300 +0.15(+3.16%)
Jun 25, 2004 5.020 5.030 4.720 4.750 107,500 -0.15(-3.06%)
Jun 24, 2004 5.100 5.120 4.750 4.900 572,700 -0.17(-3.35%)
Jun 23, 2004 5.080 5.150 5.010 5.070 353,700 -0.03(-0.59%)
Jun 22, 2004 5.170 5.190 5.010 5.100 174,000 -0.01(-0.20%)
Jun 21, 2004 5.150 5.330 5.020 5.110 62,900 +0.01(+0.20%)
Jun 18, 2004 4.710 5.120 4.710 5.100 412,300 +0.37(+7.82%)
Jun 17, 2004 4.850 4.950 4.730 4.730 403,200 -0.08(-1.66%)
Jun 16, 2004 4.850 5.000 4.810 4.810 192,600 -0.17(-3.41%)
Jun 15, 2004 4.900 4.990 4.830 4.980 53,900 +0.02(+0.40%)
Jun 14, 2004 5.150 5.150 4.910 4.960 39,200 -0.16(-3.13%)
Jun 10, 2004 5.200 5.210 5.020 5.120 40,900 -0.11(-2.10%)
Jun 09, 2004 5.400 5.500 5.170 5.230 46,700 -0.22(-4.04%)
Jun 08, 2004 5.350 5.480 5.300 5.450 50,600 +0.15(+2.83%)
Jun 07, 2004 5.300 5.430 5.250 5.300 80,500 +0.00(+0.00%)
Jun 04, 2004 5.410 5.550 5.250 5.300 113,400 -0.15(-2.75%)
Jun 03, 2004 5.590 5.650 5.400 5.450 44,500 -0.17(-3.02%)
Jun 02, 2004 5.830 5.920 5.600 5.620 84,400 -0.13(-2.26%)
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.