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

Brf-Brasil Foods S.A. ADR (NY: BRFS )

3.780 +0.040 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2017 11.26 11.26 11.26 0 +0.15(+1.35%)
Dec 28, 2017 11.26 11.32 11.06 11.11 1,212,327 +0.00(+0.00%)
Dec 27, 2017 11.25 11.27 11.10 11.11 1,492,842 -0.01(-0.09%)
Dec 26, 2017 11.05 11.18 11.01 11.12 860,124 +0.26(+2.39%)
Dec 22, 2017 10.99 10.99 10.84 10.86 818,021 -0.07(-0.64%)
Dec 21, 2017 10.85 11.06 10.84 10.93 2,539,085 +0.12(+1.11%)
Dec 20, 2017 10.89 10.91 10.80 10.81 1,217,642 +0.02(+0.19%)
Dec 19, 2017 10.76 10.88 10.71 10.79 1,679,626 -0.11(-1.01%)
Dec 18, 2017 10.93 11.01 10.87 10.90 1,456,324 +0.04(+0.37%)
Dec 15, 2017 10.93 10.97 10.80 10.86 1,780,015 +0.00(+0.00%)
Dec 14, 2017 10.92 11.06 10.77 10.86 1,613,859 -0.33(-2.95%)
Dec 13, 2017 11.62 11.73 11.11 11.19 2,524,410 -0.15(-1.32%)
Dec 12, 2017 10.97 11.42 10.91 11.34 1,858,282 +0.16(+1.43%)
Dec 11, 2017 11.14 11.25 11.07 11.18 1,355,332 +0.02(+0.18%)
Dec 08, 2017 11.00 11.18 10.81 11.16 2,307,136 +0.26(+2.39%)
Dec 07, 2017 10.71 11.04 10.64 10.90 5,492,908 -0.54(-4.72%)
Dec 06, 2017 11.60 11.63 11.22 11.44 2,934,407 -0.18(-1.55%)
Dec 05, 2017 11.86 11.98 11.50 11.62 3,203,493 -0.23(-1.94%)
Dec 04, 2017 11.79 11.95 11.78 11.85 2,871,046 +0.02(+0.17%)
Dec 01, 2017 11.85 12.03 11.73 11.83 2,657,585 +0.04(+0.34%)
Nov 30, 2017 12.01 12.05 11.70 11.79 3,526,082 -0.36(-2.96%)
Nov 29, 2017 12.38 12.38 12.10 12.15 1,880,315 -0.31(-2.49%)
Nov 28, 2017 12.36 12.57 12.25 12.46 1,593,412 +0.13(+1.05%)
Nov 27, 2017 12.24 12.40 12.20 12.33 3,189,368 -0.30(-2.38%)
Nov 24, 2017 12.65 12.71 12.59 12.63 1,003,427 -0.14(-1.10%)
Nov 22, 2017 12.75 12.86 12.61 12.77 1,759,141 -0.16(-1.24%)
Nov 21, 2017 13.13 13.17 12.92 12.93 1,124,171 -0.19(-1.45%)
Nov 20, 2017 12.95 13.21 12.93 13.12 891,562 +0.11(+0.85%)
Nov 17, 2017 12.86 13.08 12.85 13.01 2,186,760 +0.20(+1.56%)
Nov 16, 2017 12.76 12.94 12.74 12.81 1,667,474 +0.10(+0.79%)
Nov 15, 2017 12.62 12.75 12.50 12.71 1,078,445 +0.02(+0.16%)
Nov 14, 2017 12.89 13.10 12.63 12.69 3,401,915 +0.00(+0.00%)
Nov 13, 2017 12.27 12.79 12.26 12.69 2,636,646 +0.09(+0.71%)
Nov 10, 2017 12.64 12.79 12.41 12.60 2,372,327 -0.57(-4.33%)
Nov 09, 2017 13.02 13.29 12.84 13.17 1,018,079 -0.08(-0.60%)
Nov 08, 2017 13.00 13.29 12.81 13.25 1,380,793 +0.41(+3.19%)
Nov 07, 2017 12.94 12.96 12.52 12.84 1,404,547 -0.21(-1.61%)
Nov 06, 2017 13.01 13.14 12.91 13.05 1,017,243 +0.15(+1.16%)
Nov 03, 2017 13.26 13.27 12.62 12.90 1,928,148 -0.37(-2.79%)
Nov 02, 2017 13.32 13.32 13.06 13.27 1,134,039 -0.11(-0.82%)
Nov 01, 2017 13.49 13.65 13.37 13.38 1,234,331 -0.09(-0.67%)
Oct 31, 2017 13.37 13.49 13.21 13.47 837,070 +0.10(+0.75%)
Oct 30, 2017 13.61 13.65 13.15 13.37 2,500,019 -0.48(-3.47%)
Oct 27, 2017 13.52 13.87 13.48 13.85 1,448,616 +0.43(+3.20%)
Oct 26, 2017 13.69 13.84 13.41 13.42 840,313 -0.33(-2.40%)
Oct 25, 2017 13.82 13.88 13.39 13.75 1,402,046 +0.11(+0.81%)
Oct 24, 2017 13.63 13.70 13.46 13.64 2,005,310 +0.04(+0.29%)
Oct 23, 2017 13.79 13.87 13.57 13.60 2,053,730 -0.24(-1.73%)
Oct 20, 2017 14.00 14.03 13.82 13.84 2,357,835 -0.14(-1.00%)
Oct 19, 2017 14.10 14.13 13.81 13.98 1,234,017 -0.33(-2.31%)
Oct 18, 2017 14.05 14.36 14.00 14.31 1,237,659 +0.23(+1.63%)
Oct 17, 2017 14.06 14.09 13.82 14.08 1,176,534 -0.19(-1.33%)
Oct 16, 2017 14.51 14.53 14.24 14.27 1,741,976 -0.50(-3.39%)
Oct 13, 2017 14.88 14.89 14.68 14.77 1,161,366 +0.05(+0.34%)
Oct 12, 2017 14.76 14.83 14.67 14.72 1,331,977 -0.01(-0.07%)
Oct 11, 2017 14.84 14.84 14.52 14.73 1,592,051 +0.02(+0.14%)
Oct 10, 2017 14.67 14.85 14.60 14.71 964,969 +0.34(+2.37%)
Oct 09, 2017 14.54 14.55 14.29 14.37 2,065,059 -0.21(-1.44%)
Oct 06, 2017 14.81 14.81 14.49 14.58 3,785,336 -0.48(-3.19%)
Oct 05, 2017 15.50 15.50 14.98 15.06 2,420,634 -0.20(-1.31%)
Oct 04, 2017 14.92 15.39 14.91 15.26 1,587,822 +0.41(+2.76%)
Oct 03, 2017 14.40 14.85 14.35 14.85 1,625,916 +0.47(+3.27%)
Oct 02, 2017 14.29 14.49 14.26 14.38 1,053,994 -0.03(-0.21%)
Sep 29, 2017 14.41 14.51 14.30 14.41 973,638 +0.12(+0.84%)
Sep 28, 2017 14.17 14.35 14.17 14.29 1,135,343 -0.01(-0.07%)
Sep 27, 2017 14.40 14.41 14.10 14.30 1,006,321 -0.11(-0.76%)
Sep 26, 2017 14.45 14.54 14.28 14.41 947,383 -0.01(-0.07%)
Sep 25, 2017 14.88 14.88 14.31 14.42 1,374,722 -0.54(-3.61%)
Sep 22, 2017 14.88 15.06 14.84 14.96 1,292,684 +0.08(+0.54%)
Sep 21, 2017 14.84 14.90 14.74 14.88 1,393,192 -0.04(-0.27%)
Sep 20, 2017 14.75 14.94 14.69 14.92 1,454,451 +0.21(+1.43%)
Sep 19, 2017 14.76 14.77 14.56 14.71 1,238,055 -0.07(-0.47%)
Sep 18, 2017 14.77 14.87 14.66 14.78 1,232,228 -0.01(-0.07%)
Sep 15, 2017 14.58 14.82 14.50 14.79 1,858,835 +0.26(+1.79%)
Sep 14, 2017 14.57 14.60 14.41 14.53 1,492,250 +0.16(+1.11%)
Sep 13, 2017 14.13 14.41 14.08 14.37 2,518,082 +0.23(+1.63%)
Sep 12, 2017 14.20 14.34 14.04 14.14 1,838,880 -0.10(-0.70%)
Sep 11, 2017 14.34 14.35 14.15 14.24 1,597,573 +0.15(+1.06%)
Sep 08, 2017 14.34 14.34 13.97 14.09 1,899,506 -0.26(-1.81%)
Sep 07, 2017 14.46 14.53 14.27 14.35 1,740,116 -0.06(-0.42%)
Sep 06, 2017 14.30 14.44 14.24 14.41 1,373,983 +0.24(+1.69%)
Sep 05, 2017 14.26 14.33 14.00 14.17 2,361,296 +0.40(+2.90%)
Sep 01, 2017 13.93 13.96 13.72 13.77 2,433,891 +0.33(+2.46%)
Aug 31, 2017 13.33 13.54 13.16 13.44 2,428,214 +0.26(+1.97%)
Aug 30, 2017 13.37 13.38 13.11 13.18 1,563,428 -0.26(-1.93%)
Aug 29, 2017 13.27 13.46 13.17 13.44 1,338,295 +0.15(+1.13%)
Aug 28, 2017 13.40 13.40 13.20 13.29 1,074,920 -0.02(-0.15%)
Aug 25, 2017 13.47 13.51 13.18 13.31 1,334,186 -0.17(-1.26%)
Aug 24, 2017 13.24 13.51 13.17 13.48 1,798,001 +0.23(+1.74%)
Aug 23, 2017 13.11 13.29 13.03 13.25 1,591,290 +0.14(+1.07%)
Aug 22, 2017 13.14 13.29 13.08 13.11 2,256,553 +0.24(+1.86%)
Aug 21, 2017 12.98 13.05 12.83 12.87 3,648,892 -0.05(-0.39%)
Aug 18, 2017 12.78 12.94 12.54 12.92 2,625,512 +0.35(+2.78%)
Aug 17, 2017 12.88 12.94 12.57 12.57 2,693,399 -0.49(-3.75%)
Aug 16, 2017 13.25 13.29 12.93 13.06 2,210,624 -0.17(-1.28%)
Aug 15, 2017 13.17 13.34 13.10 13.23 1,498,878 +0.08(+0.61%)
Aug 14, 2017 12.82 13.25 12.76 13.15 2,674,401 +0.31(+2.41%)
Aug 11, 2017 12.57 12.98 12.52 12.84 2,612,654 +0.60(+4.90%)
Aug 10, 2017 12.31 12.36 12.22 12.24 1,404,136 -0.15(-1.21%)
Aug 09, 2017 12.25 12.46 12.24 12.39 1,405,232 -0.03(-0.24%)
Aug 08, 2017 12.48 12.54 12.21 12.42 2,857,253 -0.12(-0.96%)
Aug 07, 2017 12.34 12.60 12.30 12.54 1,037,394 +0.16(+1.29%)
Aug 04, 2017 12.73 12.76 12.31 12.38 1,598,815 -0.26(-2.06%)
Aug 03, 2017 12.57 12.76 12.51 12.64 2,892,203 +0.30(+2.43%)
Aug 02, 2017 12.12 12.39 12.04 12.34 2,060,322 +0.17(+1.40%)
Aug 01, 2017 11.76 12.22 11.75 12.17 3,090,586 +0.38(+3.22%)
Jul 31, 2017 11.87 11.87 11.68 11.79 1,573,007 -0.01(-0.08%)
Jul 28, 2017 11.71 11.82 11.55 11.80 1,943,919 +0.07(+0.60%)
Jul 27, 2017 11.92 11.93 11.71 11.73 1,217,761 -0.15(-1.26%)
Jul 26, 2017 11.66 11.91 11.63 11.88 3,576,459 +0.19(+1.63%)
Jul 25, 2017 11.63 11.71 11.48 11.69 1,625,829 +0.14(+1.21%)
Jul 24, 2017 11.65 11.65 11.48 11.55 2,048,417 -0.10(-0.86%)
Jul 21, 2017 11.94 11.97 11.63 11.65 1,776,709 -0.23(-1.94%)
Jul 20, 2017 11.96 11.96 11.82 11.88 1,617,324 +0.09(+0.76%)
Jul 19, 2017 11.93 11.95 11.75 11.79 1,587,823 -0.08(-0.67%)
Jul 18, 2017 12.15 12.15 11.86 11.87 1,876,704 -0.16(-1.33%)
Jul 17, 2017 12.09 12.14 12.01 12.03 1,423,783 -0.09(-0.74%)
Jul 14, 2017 12.04 12.16 12.04 12.12 1,304,068 +0.14(+1.17%)
Jul 13, 2017 11.92 12.01 11.90 11.98 1,883,836 +0.10(+0.84%)
Jul 12, 2017 11.74 11.89 11.65 11.88 1,796,570 +0.44(+3.85%)
Jul 11, 2017 11.44 11.52 11.36 11.44 1,726,356 +0.00(+0.00%)
Jul 10, 2017 11.43 11.48 11.35 11.44 1,778,069 +0.09(+0.79%)
Jul 07, 2017 11.60 11.61 11.24 11.35 2,735,597 -0.12(-1.05%)
Jul 06, 2017 11.74 11.76 11.43 11.47 1,724,619 -0.40(-3.37%)
Jul 05, 2017 11.76 11.95 11.59 11.87 1,349,891 +0.04(+0.34%)
Jul 03, 2017 11.95 11.99 11.80 11.83 427,794 +0.04(+0.34%)
Jun 30, 2017 11.60 11.87 11.57 11.79 1,565,249 +0.15(+1.29%)
Jun 29, 2017 11.75 11.84 11.59 11.64 1,611,679 -0.12(-1.02%)
Jun 28, 2017 11.83 11.86 11.66 11.76 1,315,005 -0.06(-0.51%)
Jun 27, 2017 12.04 12.04 11.76 11.82 1,714,459 -0.34(-2.80%)
Jun 26, 2017 12.10 12.18 12.01 12.16 1,441,518 +0.16(+1.33%)
Jun 23, 2017 12.01 12.06 11.96 12.00 1,957,871 -0.02(-0.17%)
Jun 22, 2017 12.19 12.24 12.02 12.02 1,883,723 -0.32(-2.59%)
Jun 21, 2017 12.30 12.38 12.22 12.34 2,158,514 +0.09(+0.73%)
Jun 20, 2017 12.47 12.54 12.22 12.25 987,581 -0.23(-1.84%)
Jun 19, 2017 12.27 12.49 12.19 12.48 1,348,004 +0.16(+1.30%)
Jun 16, 2017 12.39 12.43 12.13 12.32 2,754,521 -0.19(-1.52%)
Jun 15, 2017 12.37 12.51 12.16 12.51 1,603,596 +0.09(+0.72%)
Jun 14, 2017 12.60 12.67 12.30 12.42 2,211,177 -0.06(-0.48%)
Jun 13, 2017 12.35 12.58 12.25 12.48 1,976,829 -0.04(-0.32%)
Jun 12, 2017 12.65 12.78 12.47 12.52 1,363,254 -0.17(-1.34%)
Jun 09, 2017 12.91 12.92 12.61 12.69 1,313,693 -0.23(-1.78%)
Jun 08, 2017 12.94 12.98 12.81 12.92 1,089,399 -0.23(-1.75%)
Jun 07, 2017 13.20 13.26 12.89 13.15 2,207,881 -0.04(-0.30%)
Jun 06, 2017 13.14 13.35 13.00 13.19 2,039,999 +0.13(+1.00%)
Jun 05, 2017 12.91 13.06 12.70 13.06 2,093,748 +0.05(+0.38%)
Jun 02, 2017 13.26 13.27 12.97 13.01 1,613,646 -0.17(-1.29%)
Jun 01, 2017 13.46 13.49 13.12 13.18 2,059,220 -0.18(-1.35%)
May 31, 2017 13.58 13.73 13.34 13.36 5,104,733 -0.51(-3.68%)
May 30, 2017 13.81 14.08 13.76 13.87 2,426,697 -0.32(-2.26%)
May 26, 2017 14.16 14.31 14.06 14.19 4,385,574 +0.27(+1.94%)
May 25, 2017 13.81 13.96 13.74 13.92 2,047,930 +0.28(+2.05%)
May 24, 2017 13.49 13.77 13.34 13.64 2,559,144 +0.28(+2.10%)
May 23, 2017 13.05 13.38 12.94 13.36 2,820,741 +0.29(+2.22%)
May 22, 2017 12.13 13.25 12.10 13.07 6,424,488 +0.75(+6.09%)
May 19, 2017 12.24 12.54 12.16 12.32 3,106,010 +0.41(+3.44%)
May 18, 2017 12.37 13.06 11.50 11.91 6,790,684 -1.38(-10.38%)
May 17, 2017 13.57 13.62 13.20 13.29 1,925,964 -0.48(-3.49%)
May 16, 2017 13.90 13.99 13.74 13.77 2,072,081 -0.41(-2.89%)
May 15, 2017 14.36 14.40 14.14 14.18 1,669,552 -0.26(-1.80%)
May 12, 2017 14.39 14.52 14.19 14.44 4,112,781 +0.44(+3.14%)
May 11, 2017 14.04 14.21 13.94 14.00 2,306,205 -0.14(-0.99%)
May 10, 2017 13.92 14.39 13.88 14.14 5,555,730 +0.54(+3.97%)
May 09, 2017 13.28 13.71 13.24 13.60 4,105,549 +0.32(+2.41%)
May 08, 2017 13.15 13.30 13.06 13.28 1,628,635 +0.08(+0.61%)
May 05, 2017 13.15 13.22 12.95 13.20 1,488,036 +0.25(+1.93%)
May 04, 2017 13.13 13.18 12.85 12.95 2,081,984 -0.31(-2.34%)
May 03, 2017 13.17 13.40 13.12 13.26 2,050,125 +0.07(+0.53%)
May 02, 2017 12.66 13.19 12.66 13.19 3,222,997 +0.69(+5.52%)
May 01, 2017 12.48 12.54 12.40 12.50 845,598 +0.06(+0.48%)
Apr 28, 2017 12.11 12.44 12.03 12.44 1,841,074 +0.15(+1.22%)
Apr 27, 2017 12.38 12.38 12.05 12.29 1,415,696 -0.08(-0.65%)
Apr 26, 2017 12.41 12.48 12.24 12.37 1,582,133 -0.18(-1.43%)
Apr 25, 2017 12.52 12.62 12.48 12.55 1,461,016 -0.40(-3.09%)
Apr 24, 2017 13.03 13.13 12.86 12.95 2,344,890 +0.24(+1.89%)
Apr 21, 2017 12.85 12.86 12.71 12.71 1,360,022 -0.10(-0.78%)
Apr 20, 2017 12.90 12.99 12.74 12.81 1,442,684 +0.03(+0.23%)
Apr 19, 2017 12.99 13.01 12.74 12.78 1,826,644 -0.20(-1.54%)
Apr 18, 2017 12.75 13.15 12.71 12.98 2,359,498 +0.19(+1.49%)
Apr 17, 2017 12.79 12.85 12.57 12.79 1,924,549 +0.27(+2.16%)
Apr 13, 2017 12.51 12.80 12.48 12.52 1,934,718 -0.02(-0.16%)
Apr 12, 2017 12.30 12.55 12.29 12.54 4,836,678 +0.26(+2.12%)
Apr 11, 2017 11.98 12.38 11.74 12.28 3,239,772 +0.36(+3.02%)
Apr 10, 2017 12.01 12.04 11.84 11.92 2,218,814 -0.07(-0.58%)
Apr 07, 2017 12.08 12.11 11.89 11.99 2,341,163 -0.07(-0.58%)
Apr 06, 2017 12.21 12.26 11.99 12.06 2,093,780 -0.28(-2.27%)
Apr 05, 2017 12.40 12.56 12.32 12.34 1,307,432 -0.07(-0.56%)
Apr 04, 2017 12.40 12.47 12.16 12.41 1,970,635 +0.01(+0.08%)
Apr 03, 2017 12.32 12.43 12.24 12.40 1,730,907 +0.15(+1.22%)
Mar 31, 2017 12.06 12.33 12.04 12.25 2,093,380 +0.06(+0.49%)
Mar 30, 2017 12.30 12.31 12.08 12.19 2,163,751 -0.17(-1.38%)
Mar 29, 2017 12.23 12.41 12.21 12.36 2,720,203 +0.15(+1.23%)
Mar 28, 2017 11.94 12.30 11.91 12.21 4,819,116 +0.42(+3.56%)
Mar 27, 2017 11.91 11.92 11.69 11.79 2,104,122 +0.38(+3.33%)
Mar 24, 2017 11.43 11.46 11.23 11.41 1,593,422 +0.03(+0.26%)
Mar 23, 2017 11.30 11.55 11.19 11.38 2,712,636 -0.01(-0.09%)
Mar 22, 2017 11.55 11.55 11.19 11.39 2,826,881 -0.13(-1.13%)
Mar 21, 2017 11.84 11.86 11.50 11.52 2,347,558 -0.27(-2.29%)
Mar 20, 2017 10.63 11.94 10.60 11.79 4,914,385 -0.02(-0.17%)
Mar 17, 2017 12.26 12.35 11.77 11.81 9,887,094 -0.99(-7.73%)
Mar 16, 2017 12.74 12.91 12.62 12.80 4,630,498 +0.40(+3.23%)
Mar 15, 2017 12.12 12.60 11.98 12.40 5,200,657 +0.33(+2.73%)
Mar 14, 2017 12.44 12.44 11.99 12.07 2,379,665 -0.45(-3.59%)
Mar 13, 2017 12.60 12.62 12.45 12.52 1,506,091 -0.10(-0.79%)
Mar 10, 2017 12.76 12.80 12.48 12.62 1,494,635 -0.11(-0.86%)
Mar 09, 2017 12.79 12.86 12.62 12.73 1,667,854 +0.05(+0.39%)
Mar 08, 2017 12.69 12.72 12.55 12.68 2,518,714 -0.12(-0.94%)
Mar 07, 2017 13.16 13.16 12.78 12.80 2,281,979 -0.19(-1.46%)
Mar 06, 2017 13.36 13.36 12.98 12.99 2,721,208 +0.11(+0.85%)
Mar 03, 2017 12.58 12.89 12.47 12.88 2,215,208 +0.43(+3.45%)
Mar 02, 2017 12.75 12.78 12.44 12.45 2,880,038 -0.51(-3.94%)
Mar 01, 2017 13.07 13.23 12.90 12.96 1,713,524 -0.03(-0.23%)
Feb 28, 2017 13.12 13.12 12.93 12.99 981,906 -0.15(-1.14%)
Feb 27, 2017 13.10 13.19 13.07 13.14 1,061,227 +0.08(+0.61%)
Feb 24, 2017 12.93 13.28 12.92 13.06 2,323,587 -0.22(-1.66%)
Feb 23, 2017 13.49 13.50 13.25 13.28 2,111,266 +0.04(+0.30%)
Feb 22, 2017 13.21 13.30 13.11 13.24 1,720,522 -0.16(-1.19%)
Feb 21, 2017 13.47 13.48 13.29 13.40 2,914,378 -0.40(-2.90%)
Feb 17, 2017 13.80 13.80 13.80 0 -0.37(-2.61%)
Feb 16, 2017 14.43 14.43 14.16 14.17 881,158 -0.22(-1.53%)
Feb 15, 2017 14.18 14.40 14.12 14.39 1,413,252 +0.33(+2.35%)
Feb 14, 2017 13.95 14.12 13.78 14.06 1,445,182 +0.31(+2.25%)
Feb 13, 2017 13.72 13.80 13.59 13.75 1,644,405 -0.13(-0.94%)
Feb 10, 2017 13.77 13.95 13.73 13.88 1,833,110 +0.30(+2.21%)
Feb 09, 2017 13.89 13.85 13.57 13.58 1,649,317 -0.31(-2.23%)
Feb 08, 2017 13.87 13.98 13.80 13.89 815,935 -0.03(-0.22%)
Feb 07, 2017 14.05 14.15 13.90 13.92 914,905 +0.00(+0.00%)
Feb 06, 2017 14.25 14.26 13.85 13.92 1,390,236 -0.38(-2.66%)
Feb 03, 2017 14.53 14.54 14.22 14.30 2,026,484 +0.02(+0.14%)
Feb 02, 2017 14.42 14.54 14.21 14.28 1,896,254 +0.28(+2.00%)
Feb 01, 2017 13.89 14.04 13.81 14.00 1,823,891 -0.13(-0.92%)
Jan 31, 2017 14.08 14.21 13.93 14.13 1,425,974 +0.02(+0.14%)
Jan 30, 2017 14.32 14.40 14.05 14.11 1,287,964 -0.30(-2.08%)
Jan 27, 2017 14.42 14.49 14.31 14.41 1,018,742 -0.01(-0.07%)
Jan 26, 2017 14.74 14.77 14.40 14.42 1,339,124 -0.72(-4.76%)
Jan 25, 2017 14.91 15.19 14.91 15.14 1,610,749 +0.33(+2.23%)
Jan 24, 2017 14.74 14.89 14.68 14.81 1,480,651 -0.08(-0.54%)
Jan 23, 2017 14.68 14.89 14.51 14.89 1,129,656 +0.36(+2.48%)
Jan 20, 2017 14.36 14.56 14.34 14.53 1,380,984 +0.33(+2.32%)
Jan 19, 2017 14.19 14.21 14.00 14.20 1,017,518 +0.20(+1.43%)
Jan 18, 2017 14.26 14.32 13.95 14.00 1,851,517 -0.46(-3.18%)
Jan 17, 2017 14.34 14.47 14.25 14.46 994,975 +0.25(+1.76%)
Jan 13, 2017 14.21 14.21 14.21 0 -0.61(-4.12%)
Jan 12, 2017 14.62 14.91 14.61 14.82 1,038,033 +0.23(+1.58%)
Jan 11, 2017 14.21 14.59 14.12 14.59 1,360,805 +0.21(+1.46%)
Jan 10, 2017 14.51 14.55 14.29 14.38 1,696,394 +0.12(+0.84%)
Jan 09, 2017 14.35 14.47 14.10 14.26 2,004,165 -0.06(-0.42%)
Jan 06, 2017 14.68 14.69 14.28 14.32 2,373,974 -0.81(-5.35%)
Jan 05, 2017 15.16 15.30 15.07 15.13 1,101,277 -0.03(-0.20%)
Jan 04, 2017 15.13 15.21 14.98 15.16 818,669 +0.02(+0.13%)
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.