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

Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

10.22 +0.15 (+1.49%)
Official Closing Price Updated: 6:30 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 (%)
Aug 29, 2014 10.78 11.50 11.50 11.50 9,301,107 +1.01(+9.63%)
Aug 28, 2014 10.48 10.53 10.30 10.49 3,654,383 -0.22(-2.06%)
Aug 27, 2014 10.54 10.71 10.52 10.71 3,876,335 +0.33(+3.21%)
Aug 26, 2014 10.22 10.44 10.21 10.38 2,558,960 +0.08(+0.73%)
Aug 25, 2014 10.22 10.32 10.20 10.30 1,729,455 +0.10(+1.00%)
Aug 22, 2014 10.31 10.31 10.16 10.20 2,233,292 -0.15(-1.40%)
Aug 21, 2014 10.35 10.40 10.31 10.35 2,601,308 +0.05(+0.52%)
Aug 20, 2014 10.14 10.31 10.10 10.29 2,798,715 +0.18(+1.81%)
Aug 19, 2014 10.08 10.12 9.986 10.11 2,783,835 +0.07(+0.70%)
Aug 18, 2014 10.10 10.13 10.02 10.04 4,202,935 +0.01(+0.05%)
Aug 15, 2014 10.07 10.12 9.949 10.03 5,171,598 +0.08(+0.76%)
Aug 14, 2014 10.02 10.11 9.927 9.959 4,176,677 -0.06(-0.64%)
Aug 13, 2014 10.26 10.27 10.00 10.02 3,864,933 -0.16(-1.58%)
Aug 12, 2014 10.11 10.23 10.03 10.19 1,832,182 +0.03(+0.26%)
Aug 11, 2014 9.933 10.18 9.922 10.16 2,454,717 +0.26(+2.61%)
Aug 08, 2014 9.873 9.922 9.777 9.900 4,145,669 -0.02(-0.22%)
Aug 07, 2014 10.21 10.21 9.890 9.922 3,238,443 -0.26(-2.59%)
Aug 06, 2014 10.05 10.26 9.949 10.19 4,731,924 +0.04(+0.37%)
Aug 05, 2014 10.35 10.43 10.09 10.15 6,604,987 -0.80(-7.31%)
Aug 04, 2014 10.93 11.00 10.81 10.95 2,978,292 +0.11(+0.99%)
Aug 01, 2014 10.74 10.85 10.59 10.84 3,264,666 +0.08(+0.71%)
Jul 31, 2014 10.82 10.91 10.65 10.76 4,594,302 -0.18(-1.66%)
Jul 30, 2014 10.84 11.05 10.83 10.95 2,334,833 +0.08(+0.74%)
Jul 29, 2014 10.89 11.07 10.84 10.87 1,577,778 -0.13(-1.21%)
Jul 28, 2014 10.96 11.06 10.85 11.00 1,415,852 +0.02(+0.15%)
Jul 25, 2014 10.99 11.05 10.90 10.98 3,219,697 -0.09(-0.77%)
Jul 24, 2014 11.01 11.07 10.96 11.07 1,831,172 +0.18(+1.62%)
Jul 23, 2014 10.91 10.95 10.83 10.89 1,699,328 -0.08(-0.73%)
Jul 22, 2014 10.93 11.00 10.92 10.97 1,618,498 +0.12(+1.13%)
Jul 21, 2014 10.73 10.88 10.68 10.85 2,038,470 +0.11(+1.04%)
Jul 18, 2014 10.84 10.88 10.72 10.74 2,776,982 +0.07(+0.70%)
Jul 17, 2014 10.69 10.81 10.51 10.66 3,457,583 -0.03(-0.25%)
Jul 16, 2014 10.73 10.92 10.68 10.69 3,018,208 +0.09(+0.81%)
Jul 15, 2014 10.58 10.65 10.56 10.60 1,341,819 -0.04(-0.35%)
Jul 14, 2014 10.56 10.74 10.48 10.64 2,937,686 +0.21(+2.00%)
Jul 11, 2014 10.48 10.54 10.37 10.43 1,973,636 -0.05(-0.46%)
Jul 10, 2014 10.50 10.58 10.42 10.48 2,857,704 -0.10(-0.91%)
Jul 09, 2014 10.64 10.78 10.43 10.58 3,220,238 -0.06(-0.55%)
Jul 08, 2014 10.77 10.78 10.63 10.64 2,676,148 -0.05(-0.45%)
Jul 07, 2014 10.82 10.86 10.65 10.68 2,185,874 -0.20(-1.82%)
Jul 03, 2014 10.73 10.88 10.88 10.88 1,547,568 +0.10(+0.94%)
Jul 02, 2014 10.76 10.87 10.75 10.78 2,912,027 -0.05(-0.49%)
Jul 01, 2014 10.91 11.02 10.77 10.83 1,948,573 -0.12(-1.12%)
Jun 30, 2014 10.85 11.00 10.81 10.96 2,478,861 +0.06(+0.59%)
Jun 27, 2014 10.92 10.93 10.81 10.89 1,535,129 -0.03(-0.24%)
Jun 26, 2014 10.82 10.92 10.80 10.92 1,450,779 +0.10(+0.89%)
Jun 25, 2014 10.79 10.92 10.69 10.82 3,091,891 +0.17(+1.55%)
Jun 24, 2014 10.57 10.68 10.57 10.66 3,534,602 +0.03(+0.25%)
Jun 23, 2014 10.76 10.76 10.57 10.63 1,819,247 -0.07(-0.70%)
Jun 20, 2014 10.79 10.80 10.65 10.71 2,238,585 -0.18(-1.67%)
Jun 19, 2014 11.05 11.05 10.86 10.89 2,079,457 -0.17(-1.55%)
Jun 18, 2014 10.78 11.12 10.76 11.06 2,059,069 +0.26(+2.42%)
Jun 17, 2014 10.85 10.90 10.69 10.80 1,926,967 -0.15(-1.37%)
Jun 16, 2014 11.01 11.05 10.93 10.95 1,712,316 -0.10(-0.92%)
Jun 13, 2014 10.98 11.11 10.90 11.05 2,276,509 +0.15(+1.37%)
Jun 12, 2014 10.95 11.03 10.84 10.90 1,453,314 -0.07(-0.63%)
Jun 11, 2014 11.29 11.30 10.95 10.97 2,691,221 -0.17(-1.49%)
Jun 10, 2014 11.08 11.20 11.06 11.13 2,577,597 +0.36(+3.37%)
Jun 06, 2014 10.90 10.91 10.77 10.77 5,880,269 +0.07(+0.65%)
Jun 05, 2014 10.75 10.85 10.66 10.70 5,499,723 +0.07(+0.65%)
Jun 04, 2014 10.67 10.68 10.57 10.63 1,360,668 -0.03(-0.25%)
Jun 03, 2014 10.60 10.77 10.60 10.66 2,846,517 +0.02(+0.20%)
Jun 02, 2014 10.72 10.77 10.63 10.64 1,953,873 -0.11(-0.99%)
May 30, 2014 10.96 10.97 10.74 10.74 3,837,343 -0.28(-2.52%)
May 29, 2014 11.00 11.10 10.93 11.02 2,403,026 +0.07(+0.63%)
May 28, 2014 10.82 10.99 10.76 10.95 2,102,977 +0.19(+1.79%)
May 27, 2014 10.99 10.99 10.71 10.76 3,025,627 -0.06(-0.59%)
May 23, 2014 11.00 10.82 10.82 10.82 2,163,077 -0.14(-1.32%)
May 22, 2014 11.02 11.04 10.89 10.97 1,910,960 -0.02(-0.19%)
May 21, 2014 10.98 11.07 10.94 10.99 1,720,394 -0.02(-0.19%)
May 20, 2014 11.26 11.27 10.96 11.01 3,122,358 -0.29(-2.55%)
May 19, 2014 11.39 11.39 11.28 11.30 3,278,511 -0.04(-0.38%)
May 16, 2014 11.35 11.36 11.24 11.34 2,125,173 +0.12(+1.05%)
May 15, 2014 11.42 11.42 11.19 11.22 3,348,390 -0.25(-2.14%)
May 14, 2014 11.36 11.51 11.31 11.47 2,200,322 +0.18(+1.56%)
May 13, 2014 11.30 11.42 11.27 11.29 3,299,837 +0.00(+0.00%)
May 12, 2014 11.05 11.30 11.05 11.29 2,789,150 +0.29(+2.62%)
May 09, 2014 11.28 11.28 10.92 11.00 2,978,593 -0.26(-2.28%)
May 08, 2014 11.35 11.35 11.10 11.26 4,627,476 -0.17(-1.45%)
May 07, 2014 11.37 11.44 11.19 11.43 4,202,365 +0.02(+0.19%)
May 06, 2014 11.36 11.48 11.31 11.40 2,638,650 +0.11(+0.95%)
May 05, 2014 11.39 11.43 11.22 11.30 1,560,637 -0.14(-1.21%)
May 02, 2014 11.40 11.47 11.22 11.44 3,632,556 +0.06(+0.56%)
May 01, 2014 11.35 11.40 11.26 11.37 2,937,883 +0.05(+0.42%)
Apr 30, 2014 10.98 11.32 10.97 11.32 5,095,370 +0.33(+2.96%)
Apr 29, 2014 11.11 11.24 10.99 11.00 2,482,798 -0.07(-0.68%)
Apr 28, 2014 10.93 11.10 10.91 11.07 2,392,868 +0.14(+1.27%)
Apr 25, 2014 10.96 10.99 10.77 10.93 2,374,716 -0.10(-0.92%)
Apr 24, 2014 11.08 11.08 10.90 11.04 1,636,821 +0.02(+0.17%)
Apr 23, 2014 10.93 11.02 10.86 11.02 2,138,586 +0.10(+0.93%)
Apr 22, 2014 10.92 10.96 10.86 10.92 3,190,045 +0.02(+0.20%)
Apr 21, 2014 11.19 11.20 10.88 10.90 2,771,776 -0.21(-1.92%)
Apr 17, 2014 11.03 11.11 11.11 11.11 2,850,750 +0.07(+0.63%)
Apr 16, 2014 11.04 11.10 10.88 11.04 3,172,676 -0.01(-0.10%)
Apr 15, 2014 11.09 11.11 10.72 11.05 5,369,111 -0.09(-0.81%)
Apr 14, 2014 11.18 11.32 11.09 11.14 3,028,289 -0.02(-0.14%)
Apr 11, 2014 10.92 11.18 10.92 11.16 5,309,883 +0.14(+1.31%)
Apr 10, 2014 11.28 11.33 11.00 11.01 4,299,229 -0.16(-1.43%)
Apr 09, 2014 11.13 11.22 11.05 11.17 3,234,890 +0.02(+0.14%)
Apr 08, 2014 11.29 11.33 11.11 11.16 4,002,509 +0.05(+0.43%)
Apr 07, 2014 11.06 11.24 11.00 11.11 2,978,307 +0.17(+1.51%)
Apr 04, 2014 11.08 11.15 10.93 10.94 2,948,420 +0.13(+1.23%)
Apr 03, 2014 11.01 11.02 10.72 10.81 3,203,621 -0.25(-2.26%)
Apr 02, 2014 10.96 11.16 10.96 11.06 3,252,218 -0.06(-0.58%)
Apr 01, 2014 11.33 11.36 11.08 11.12 3,101,082 -0.19(-1.69%)
Mar 31, 2014 11.22 11.33 11.20 11.32 2,017,226 +0.10(+0.90%)
Mar 28, 2014 11.04 11.24 11.03 11.21 2,922,529 +0.06(+0.53%)
Mar 27, 2014 10.85 11.16 10.78 11.16 6,967,830 +0.45(+4.23%)
Mar 26, 2014 10.55 10.79 10.55 10.70 3,428,098 +0.04(+0.40%)
Mar 25, 2014 10.67 10.69 10.52 10.66 3,595,671 +0.09(+0.81%)
Mar 24, 2014 10.54 10.62 10.42 10.58 2,726,051 +0.01(+0.05%)
Mar 21, 2014 10.52 10.80 10.50 10.57 3,681,000 +0.05(+0.51%)
Mar 20, 2014 10.13 10.52 10.11 10.52 3,557,951 +0.37(+3.68%)
Mar 19, 2014 10.14 10.30 10.06 10.14 2,512,943 -0.07(-0.68%)
Mar 18, 2014 9.883 10.22 9.862 10.21 3,877,452 +0.34(+3.40%)
Mar 17, 2014 9.835 9.984 9.835 9.878 1,743,798 +0.03(+0.32%)
Mar 14, 2014 9.835 9.968 9.771 9.846 3,441,718 -0.05(-0.54%)
Mar 13, 2014 10.19 10.19 9.792 9.899 5,686,960 -0.11(-1.07%)
Mar 12, 2014 10.13 10.18 10.01 10.01 9,253,307 -0.23(-2.24%)
Mar 11, 2014 10.17 10.27 10.11 10.23 9,339,564 +0.21(+2.06%)
Mar 10, 2014 10.03 10.04 9.934 10.03 6,833,391 +0.01(+0.10%)
Mar 07, 2014 9.892 10.04 9.830 10.02 6,275,393 -0.02(-0.16%)
Mar 06, 2014 9.856 10.10 9.845 10.03 3,540,652 +0.18(+1.80%)
Mar 05, 2014 9.897 9.903 9.788 9.856 4,107,688 -0.05(-0.47%)
Mar 04, 2014 9.783 9.939 9.772 9.903 4,318,552 +0.27(+2.82%)
Mar 03, 2014 9.605 9.689 9.569 9.632 2,880,717 -0.09(-0.97%)
Feb 28, 2014 9.684 9.824 9.611 9.725 4,040,497 -0.15(-1.53%)
Feb 27, 2014 9.689 9.905 9.663 9.877 3,369,031 +0.19(+1.99%)
Feb 26, 2014 9.652 9.725 9.621 9.684 3,613,210 +0.21(+2.26%)
Feb 25, 2014 9.548 9.616 9.412 9.470 5,236,472 -0.04(-0.44%)
Feb 24, 2014 9.590 9.658 9.501 9.512 2,099,574 +0.02(+0.22%)
Feb 21, 2014 9.543 9.608 9.459 9.491 2,850,984 +0.09(+1.00%)
Feb 20, 2014 9.355 9.486 9.298 9.397 2,945,706 +0.03(+0.28%)
Feb 19, 2014 9.439 9.538 9.272 9.371 3,120,128 -0.07(-0.77%)
Feb 18, 2014 9.699 9.751 9.444 9.444 3,057,876 -0.53(-5.28%)
Feb 14, 2014 9.903 9.970 9.970 9.970 2,683,002 +0.09(+0.90%)
Feb 13, 2014 9.778 9.955 9.778 9.882 2,411,808 -0.06(-0.63%)
Feb 12, 2014 10.03 10.12 9.903 9.944 4,552,353 -0.07(-0.73%)
Feb 11, 2014 9.778 10.08 9.778 10.02 4,081,640 +0.13(+1.32%)
Feb 10, 2014 9.871 9.897 9.746 9.887 6,719,712 -0.02(-0.16%)
Feb 07, 2014 9.840 9.939 9.741 9.903 3,939,393 +0.19(+1.93%)
Feb 06, 2014 9.824 9.944 9.694 9.715 3,775,984 -0.08(-0.85%)
Feb 05, 2014 9.590 9.819 9.585 9.798 11,959,456 +0.08(+0.86%)
Feb 04, 2014 9.699 9.767 9.632 9.715 3,271,391 +0.05(+0.54%)
Feb 03, 2014 9.897 9.991 9.590 9.663 7,310,250 -0.25(-2.47%)
Jan 31, 2014 9.830 10.03 9.798 9.908 7,293,950 -0.02(-0.16%)
Jan 30, 2014 9.652 9.976 9.621 9.924 7,008,489 +0.31(+3.26%)
Jan 29, 2014 9.736 9.754 9.564 9.611 3,753,186 -0.33(-3.31%)
Jan 28, 2014 9.918 9.991 9.848 9.939 6,580,499 +0.03(+0.26%)
Jan 27, 2014 10.08 10.16 9.871 9.913 12,960,159 -0.26(-2.51%)
Jan 24, 2014 10.23 10.33 10.16 10.17 7,297,517 -0.29(-2.79%)
Jan 23, 2014 10.49 10.53 10.37 10.46 6,098,671 -0.08(-0.79%)
Jan 22, 2014 10.44 10.54 10.40 10.54 2,558,540 +0.21(+2.07%)
Jan 21, 2014 10.31 10.38 10.27 10.33 2,353,231 -0.04(-0.35%)
Jan 17, 2014 10.44 10.37 10.37 10.37 2,082,006 -0.11(-1.09%)
Jan 16, 2014 10.46 10.53 10.44 10.48 3,238,321 +0.04(+0.35%)
Jan 15, 2014 10.36 10.50 10.41 10.45 2,485,113 +0.08(+0.80%)
Jan 14, 2014 10.21 10.45 10.21 10.36 3,220,260 +0.22(+2.21%)
Jan 13, 2014 10.28 10.37 10.11 10.14 2,065,476 -0.18(-1.77%)
Jan 10, 2014 10.12 10.36 10.10 10.32 3,442,337 +0.28(+2.75%)
Jan 09, 2014 10.04 10.05 9.903 10.04 2,448,656 -0.03(-0.31%)
Jan 08, 2014 10.12 10.20 10.04 10.07 3,262,167 -0.06(-0.62%)
Jan 07, 2014 10.12 10.19 10.01 10.14 4,303,178 +0.22(+2.21%)
Jan 06, 2014 9.976 10.01 9.905 9.918 3,494,331 -0.10(-1.04%)
Jan 03, 2014 10.10 10.14 9.950 10.02 2,732,282 +0.32(+3.33%)
Jan 02, 2014 9.678 9.793 9.600 9.699 3,019,692 -0.17(-1.71%)
Dec 31, 2013 9.884 9.868 9.868 9.868 1,891,759 +0.00(+0.00%)
Dec 30, 2013 9.730 9.904 9.725 9.868 2,831,991 +0.15(+1.59%)
Dec 27, 2013 9.637 9.725 9.612 9.714 3,090,141 +0.14(+1.50%)
Dec 26, 2013 9.622 9.622 9.509 9.570 1,144,295 +0.02(+0.22%)
Dec 24, 2013 9.699 9.750 9.545 9.550 550,567 -0.12(-1.27%)
Dec 23, 2013 9.565 9.694 9.432 9.673 3,510,516 +0.25(+2.67%)
Dec 20, 2013 9.483 9.493 9.357 9.422 4,395,421 -0.06(-0.65%)
Dec 19, 2013 9.406 9.529 9.309 9.483 3,140,132 +0.04(+0.44%)
Dec 18, 2013 9.432 9.540 9.237 9.442 3,263,117 -0.07(-0.76%)
Dec 17, 2013 9.504 9.591 9.478 9.514 4,060,727 -0.06(-0.59%)
Dec 16, 2013 9.416 9.632 9.396 9.570 3,319,145 +0.36(+3.90%)
Dec 13, 2013 9.334 9.350 9.196 9.211 1,755,941 -0.08(-0.88%)
Dec 12, 2013 9.293 9.329 9.257 9.293 2,515,090 -0.04(-0.44%)
Dec 11, 2013 9.488 9.499 9.304 9.334 2,691,923 -0.27(-2.83%)
Dec 10, 2013 9.647 9.689 9.570 9.606 1,904,598 -0.08(-0.85%)
Dec 09, 2013 9.879 9.884 9.658 9.689 2,455,041 -0.14(-1.41%)
Dec 06, 2013 9.740 9.873 9.606 9.827 2,466,720 +0.32(+3.35%)
Dec 05, 2013 9.386 9.576 9.380 9.509 2,004,568 -0.02(-0.22%)
Dec 04, 2013 9.365 9.540 9.283 9.529 2,562,953 +0.18(+1.92%)
Dec 03, 2013 9.504 9.527 9.303 9.350 4,302,430 -0.16(-1.73%)
Dec 02, 2013 9.719 9.853 9.468 9.514 3,238,502 -0.48(-4.78%)
Nov 29, 2013 9.879 10.01 9.845 9.991 2,742,099 +0.13(+1.35%)
Nov 27, 2013 9.930 9.945 9.750 9.858 3,020,277 -0.09(-0.93%)
Nov 26, 2013 9.909 10.01 9.817 9.950 2,810,834 -0.06(-0.56%)
Nov 25, 2013 10.09 10.12 9.986 10.01 2,060,060 -0.03(-0.31%)
Nov 22, 2013 10.07 10.11 9.997 10.04 2,472,317 +0.07(+0.72%)
Nov 21, 2013 9.956 10.01 9.899 9.966 2,924,176 +0.07(+0.67%)
Nov 20, 2013 10.04 10.11 9.832 9.899 3,106,963 -0.09(-0.87%)
Nov 19, 2013 10.38 10.38 9.986 9.986 4,945,507 -0.18(-1.77%)
Nov 18, 2013 10.28 10.29 10.17 10.17 2,320,040 +0.08(+0.76%)
Nov 15, 2013 9.966 10.20 9.927 10.09 1,167,137 +0.12(+1.18%)
Nov 14, 2013 9.930 10.00 9.853 9.971 2,757,386 +0.11(+1.15%)
Nov 12, 2013 9.920 9.997 9.837 9.858 3,890,434 -0.31(-3.03%)
Nov 11, 2013 10.16 10.21 10.09 10.17 3,360,363 +0.00(+0.00%)
Nov 08, 2013 10.04 10.17 9.909 10.17 4,631,276 +0.07(+0.71%)
Nov 07, 2013 10.42 10.43 10.04 10.09 4,414,352 -0.47(-4.47%)
Nov 06, 2013 10.58 10.65 10.53 10.57 3,515,806 -0.08(-0.72%)
Nov 05, 2013 10.76 10.85 10.64 10.64 2,528,233 -0.32(-2.90%)
Nov 04, 2013 10.98 11.07 10.92 10.96 2,615,491 +0.05(+0.47%)
Nov 01, 2013 10.82 11.02 10.82 10.91 2,488,343 -0.48(-4.19%)
Oct 31, 2013 11.61 11.71 11.38 11.39 2,464,842 -0.32(-2.76%)
Oct 30, 2013 11.58 11.72 11.56 11.71 2,844,941 +0.09(+0.80%)
Oct 29, 2013 11.61 11.63 11.51 11.62 3,491,034 +0.03(+0.22%)
Oct 28, 2013 11.60 11.70 11.55 11.59 2,073,174 -0.01(-0.04%)
Oct 25, 2013 11.59 11.62 11.54 11.60 2,465,123 -0.10(-0.83%)
Oct 24, 2013 11.67 11.72 11.58 11.70 2,590,075 +0.02(+0.18%)
Oct 23, 2013 11.70 11.72 11.58 11.68 3,590,481 -0.10(-0.87%)
Oct 22, 2013 11.69 11.83 11.68 11.78 2,268,812 +0.01(+0.09%)
Oct 21, 2013 11.46 11.77 11.40 11.77 3,678,990 +0.46(+4.04%)
Oct 18, 2013 11.39 11.42 11.29 11.31 4,128,449 -0.09(-0.81%)
Oct 17, 2013 11.46 11.47 11.31 11.40 1,984,573 +0.03(+0.27%)
Oct 16, 2013 11.37 11.44 11.30 11.37 4,270,005 +0.22(+1.98%)
Oct 15, 2013 11.32 11.35 11.14 11.15 2,578,379 -0.30(-2.64%)
Oct 14, 2013 11.55 11.57 11.37 11.45 2,802,208 -0.19(-1.63%)
Oct 11, 2013 11.44 11.69 11.41 11.64 2,123,149 +0.22(+1.93%)
Oct 10, 2013 11.28 11.47 11.26 11.42 1,629,359 +0.26(+2.30%)
Oct 09, 2013 10.93 11.29 10.91 11.17 3,979,911 +0.34(+3.18%)
Oct 08, 2013 11.04 11.04 10.80 10.82 2,732,084 -0.20(-1.82%)
Oct 07, 2013 11.07 11.14 10.94 11.02 3,438,311 -0.20(-1.78%)
Oct 04, 2013 11.43 11.44 11.17 11.22 5,965,211 -0.26(-2.24%)
Oct 03, 2013 11.51 11.55 11.44 11.48 6,809,461 -0.02(-0.13%)
Oct 02, 2013 11.59 11.67 11.49 11.50 3,878,284 -0.09(-0.80%)
Oct 01, 2013 11.45 11.59 11.39 11.59 1,418,296 +0.12(+1.07%)
Sep 27, 2013 11.55 11.59 11.41 11.47 1,783,520 -0.17(-1.46%)
Sep 26, 2013 11.65 11.67 11.54 11.63 2,226,425 +0.00(+0.00%)
Sep 25, 2013 11.80 11.80 11.58 11.63 4,766,381 -0.43(-3.57%)
Sep 24, 2013 11.74 12.10 11.71 12.07 3,086,357 +0.49(+4.21%)
Sep 23, 2013 11.65 11.73 11.50 11.58 1,895,495 -0.04(-0.31%)
Sep 20, 2013 11.84 11.90 11.57 11.61 2,706,315 -0.21(-1.78%)
Sep 19, 2013 11.85 11.86 11.66 11.82 2,432,973 +0.05(+0.39%)
Sep 18, 2013 11.63 11.82 11.46 11.78 2,246,757 +0.22(+1.87%)
Sep 17, 2013 11.60 11.65 11.50 11.56 2,603,545 +0.06(+0.49%)
Sep 16, 2013 11.65 11.59 11.48 11.51 2,159,843 +0.07(+0.58%)
Sep 13, 2013 11.38 11.45 11.29 11.44 2,424,826 +0.14(+1.27%)
Sep 12, 2013 11.56 11.60 11.25 11.30 3,059,363 -0.16(-1.43%)
Sep 11, 2013 11.45 11.52 11.31 11.46 2,825,979 -0.01(-0.05%)
Sep 10, 2013 11.39 11.53 11.35 11.47 2,645,978 +0.04(+0.31%)
Sep 09, 2013 11.11 11.45 11.08 11.43 5,182,236 +0.42(+3.78%)
Sep 06, 2013 10.93 11.13 10.86 11.01 5,091,533 +0.24(+2.19%)
Sep 05, 2013 10.59 10.79 10.53 10.78 4,306,779 +0.30(+2.84%)
Sep 04, 2013 10.13 10.53 10.13 10.48 4,143,370 +0.34(+3.39%)
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.