Skip to main content

Vinci Sa ADR (OP: VCISY )

26.52 +0.08 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.35 11.40 11.00 11.35 39,856 +0.00(+0.00%)
May 27, 2010 11.09 11.55 11.09 11.35 20,523 +0.80(+7.58%)
May 26, 2010 10.75 10.87 10.55 10.55 193,448 -0.10(-0.94%)
May 25, 2010 10.37 10.75 10.37 10.65 39,819 -0.20(-1.84%)
May 24, 2010 10.86 11.20 10.85 10.85 40,155 -0.25(-2.25%)
May 21, 2010 10.69 11.20 10.69 11.10 11,953 +0.35(+3.26%)
May 20, 2010 10.90 11.25 10.75 10.75 45,954 -0.55(-4.87%)
May 19, 2010 11.17 11.30 11.00 11.30 27,043 +0.30(+2.73%)
May 18, 2010 11.50 11.68 11.00 11.00 29,092 -0.30(-2.65%)
May 17, 2010 11.34 11.46 11.05 11.30 24,962 -0.18(-1.57%)
May 14, 2010 11.75 11.80 11.35 11.48 66,757 -0.51(-4.25%)
May 13, 2010 12.20 12.31 11.95 11.99 56,464 -0.42(-3.38%)
May 12, 2010 12.55 12.55 12.24 12.41 34,571 +0.10(+0.81%)
May 11, 2010 12.02 12.49 12.02 12.31 36,614 -0.42(-3.30%)
May 10, 2010 12.80 12.85 12.61 12.73 29,054 +1.23(+10.70%)
May 07, 2010 11.77 11.92 11.28 11.50 35,527 -0.01(-0.09%)
May 06, 2010 12.33 12.38 11.51 11.51 38,167 -0.99(-7.92%)
May 05, 2010 12.61 12.75 12.40 12.50 63,944 -0.55(-4.21%)
May 04, 2010 13.33 13.45 13.00 13.05 41,475 -0.80(-5.78%)
May 03, 2010 13.72 13.96 13.72 13.85 14,859 -0.03(-0.22%)
Apr 30, 2010 13.93 14.05 13.78 13.88 27,829 -0.02(-0.14%)
Apr 29, 2010 13.87 14.00 13.75 13.90 30,908 +0.20(+1.46%)
Apr 28, 2010 13.70 13.85 13.55 13.70 16,581 -0.10(-0.72%)
Apr 27, 2010 14.17 14.38 13.71 13.80 17,143 -0.85(-5.80%)
Apr 26, 2010 14.56 14.79 14.56 14.65 22,987 -0.05(-0.34%)
Apr 23, 2010 14.34 14.70 14.34 14.70 23,251 +0.25(+1.73%)
Apr 22, 2010 14.34 14.54 14.25 14.45 17,672 -0.30(-2.03%)
Apr 21, 2010 14.76 14.85 14.60 14.75 53,411 -0.12(-0.81%)
Apr 20, 2010 14.89 14.95 14.81 14.87 24,027 +0.08(+0.54%)
Apr 19, 2010 14.67 14.84 14.60 14.79 17,393 -0.01(-0.07%)
Apr 16, 2010 15.00 15.00 14.65 14.80 16,069 -0.30(-1.99%)
Apr 15, 2010 15.06 15.29 15.03 15.10 12,285 -0.15(-0.98%)
Apr 14, 2010 15.04 15.35 15.04 15.25 12,986 +0.19(+1.26%)
Apr 13, 2010 14.95 15.06 14.84 15.06 35,720 -0.09(-0.59%)
Apr 12, 2010 15.10 15.21 15.08 15.15 17,040 +0.03(+0.20%)
Apr 09, 2010 14.78 15.15 14.78 15.12 20,077 +0.42(+2.86%)
Apr 08, 2010 14.50 14.77 14.49 14.70 23,903 +0.10(+0.68%)
Apr 07, 2010 14.75 14.79 14.60 14.60 18,836 -0.25(-1.68%)
Apr 06, 2010 14.68 15.00 14.68 14.85 104,230 -0.25(-1.66%)
Apr 05, 2010 15.06 15.15 14.98 15.10 29,922 -0.01(-0.07%)
Apr 01, 2010 15.11 15.11 15.11 0 +0.36(+2.44%)
Mar 31, 2010 14.67 14.84 14.65 14.75 38,688 +0.08(+0.55%)
Mar 30, 2010 14.80 14.80 14.60 14.67 15,515 +0.08(+0.55%)
Mar 29, 2010 14.50 14.65 14.50 14.59 13,937 -0.16(-1.08%)
Mar 26, 2010 14.42 14.77 14.35 14.75 18,338 +0.45(+3.15%)
Mar 25, 2010 14.49 14.60 14.30 14.30 16,604 +0.00(+0.00%)
Mar 24, 2010 14.36 14.44 14.29 14.30 35,823 -0.40(-2.72%)
Mar 23, 2010 14.51 14.75 14.51 14.70 15,378 +0.15(+1.03%)
Mar 22, 2010 14.14 14.60 14.14 14.55 26,791 +0.10(+0.69%)
Mar 19, 2010 14.57 14.57 14.31 14.45 20,953 -0.31(-2.10%)
Mar 18, 2010 15.00 15.00 14.64 14.76 18,648 -0.14(-0.94%)
Mar 17, 2010 14.94 15.05 14.85 14.90 23,622 +0.05(+0.34%)
Mar 16, 2010 14.70 14.85 14.70 14.85 18,939 +0.35(+2.41%)
Mar 15, 2010 14.55 14.59 14.50 14.50 26,004 -0.13(-0.89%)
Mar 12, 2010 14.67 14.67 14.50 14.63 24,802 +0.23(+1.60%)
Mar 11, 2010 14.31 14.50 14.31 14.40 26,275 +0.00(+0.00%)
Mar 10, 2010 14.26 14.40 14.15 14.40 19,814 +0.32(+2.27%)
Mar 09, 2010 14.08 14.22 14.03 14.08 22,034 -0.22(-1.54%)
Mar 08, 2010 14.37 14.37 14.15 14.30 35,594 -0.20(-1.38%)
Mar 05, 2010 14.13 14.55 14.10 14.50 64,142 +0.45(+3.20%)
Mar 04, 2010 14.09 14.20 13.93 14.05 26,599 +0.15(+1.08%)
Mar 03, 2010 13.57 13.90 13.56 13.90 86,840 +0.34(+2.51%)
Mar 02, 2010 13.53 13.60 13.44 13.56 37,673 +0.10(+0.74%)
Mar 01, 2010 13.36 13.46 13.25 13.46 23,866 +0.38(+2.91%)
Feb 26, 2010 12.94 13.17 12.93 13.08 16,253 +0.09(+0.69%)
Feb 25, 2010 12.71 13.00 12.61 12.99 13,393 -0.04(-0.31%)
Feb 24, 2010 13.01 13.07 12.85 13.03 57,066 -0.01(-0.08%)
Feb 23, 2010 13.11 13.17 12.95 13.04 145,297 -0.21(-1.58%)
Feb 22, 2010 13.25 13.30 13.14 13.25 78,247 +0.00(+0.00%)
Feb 19, 2010 13.10 13.40 13.05 13.25 63,618 +0.00(+0.00%)
Feb 18, 2010 13.13 13.35 13.10 13.25 57,822 +0.10(+0.76%)
Feb 17, 2010 13.32 13.32 13.15 13.15 167,738 +0.10(+0.77%)
Feb 16, 2010 12.72 13.08 12.69 13.05 87,385 +0.25(+1.95%)
Feb 12, 2010 12.80 12.80 12.80 0 -0.25(-1.92%)
Feb 11, 2010 12.81 13.08 12.79 13.05 15,558 -0.10(-0.76%)
Feb 10, 2010 13.15 13.22 13.00 13.15 19,689 -0.10(-0.75%)
Feb 09, 2010 13.09 13.36 12.93 13.25 28,951 +0.25(+1.92%)
Feb 08, 2010 12.85 13.05 12.85 13.00 81,113 -0.10(-0.76%)
Feb 05, 2010 13.09 13.15 12.75 13.10 16,987 -0.38(-2.82%)
Feb 04, 2010 13.71 13.71 13.38 13.48 63,044 -0.64(-4.53%)
Feb 03, 2010 14.05 14.22 14.00 14.12 25,344 +0.32(+2.32%)
Feb 02, 2010 13.76 13.95 13.63 13.80 14,767 +0.35(+2.60%)
Feb 01, 2010 13.47 13.60 13.45 13.45 21,141 -0.10(-0.74%)
Jan 29, 2010 13.50 13.66 13.40 13.55 7,655 +0.40(+3.04%)
Jan 28, 2010 13.50 13.55 13.15 13.15 85,614 -0.52(-3.80%)
Jan 27, 2010 13.67 13.70 13.53 13.67 96,994 -0.23(-1.65%)
Jan 26, 2010 13.76 14.00 13.71 13.90 24,832 -0.10(-0.71%)
Jan 25, 2010 13.90 14.01 13.89 14.00 32,538 +0.39(+2.87%)
Jan 22, 2010 13.95 14.03 13.61 13.61 38,007 -0.54(-3.82%)
Jan 21, 2010 14.46 14.46 14.00 14.15 32,897 -0.25(-1.74%)
Jan 20, 2010 14.50 14.50 14.20 14.40 14,309 -0.65(-4.32%)
Jan 19, 2010 14.92 15.05 14.90 15.05 14,341 +0.23(+1.55%)
Jan 15, 2010 14.82 14.82 14.82 0 -0.27(-1.79%)
Jan 14, 2010 15.10 15.20 15.00 15.09 6,018 +0.09(+0.60%)
Jan 13, 2010 14.99 15.00 14.80 15.00 4,656 +0.40(+2.74%)
Jan 12, 2010 14.65 14.85 14.60 14.60 6,898 -0.45(-2.99%)
Jan 11, 2010 15.06 15.10 14.90 15.05 134,909 +0.10(+0.67%)
Jan 08, 2010 14.78 15.05 14.75 14.95 22,139 +0.20(+1.36%)
Jan 07, 2010 14.58 14.75 14.55 14.75 18,603 -0.10(-0.67%)
Jan 06, 2010 14.65 14.85 14.63 14.85 15,966 +0.30(+2.06%)
Jan 05, 2010 14.41 14.55 14.40 14.55 20,257 +0.05(+0.34%)
Jan 04, 2010 14.33 14.55 14.33 14.50 18,056 +0.15(+1.05%)
Dec 31, 2009 14.35 14.35 14.35 0 +0.10(+0.70%)
Dec 30, 2009 14.21 14.37 14.19 14.25 5,853 -0.05(-0.35%)
Dec 29, 2009 14.37 14.46 14.30 14.30 10,991 -0.05(-0.35%)
Dec 28, 2009 14.41 14.50 14.30 14.35 19,057 -0.10(-0.69%)
Dec 24, 2009 14.44 14.45 14.34 14.45 19,157 +0.10(+0.70%)
Dec 23, 2009 14.26 14.45 14.25 14.35 13,307 +0.19(+1.34%)
Dec 22, 2009 14.12 14.25 14.10 14.16 22,207 +0.06(+0.43%)
Dec 21, 2009 14.03 14.26 14.03 14.10 19,560 +0.15(+1.08%)
Dec 18, 2009 13.92 13.96 13.73 13.95 13,557 -0.07(-0.50%)
Dec 17, 2009 14.30 14.30 13.99 14.02 17,088 -0.41(-2.84%)
Dec 16, 2009 14.65 14.65 14.43 14.43 17,586 +0.02(+0.14%)
Dec 15, 2009 14.32 14.45 14.25 14.41 20,226 -0.09(-0.62%)
Dec 14, 2009 14.44 14.57 14.42 14.50 12,759 +0.23(+1.61%)
Dec 11, 2009 14.30 14.32 14.19 14.27 26,002 -0.07(-0.49%)
Dec 10, 2009 14.27 14.37 14.22 14.34 21,373 +0.29(+2.06%)
Dec 09, 2009 14.00 14.15 13.93 14.05 19,172 -0.17(-1.20%)
Dec 08, 2009 14.24 14.34 14.15 14.22 14,080 -0.53(-3.59%)
Dec 07, 2009 14.52 14.85 14.52 14.75 22,751 -0.09(-0.61%)
Dec 04, 2009 14.83 14.84 14.45 14.84 45,949 +0.24(+1.64%)
Dec 03, 2009 14.65 14.79 14.55 14.60 10,623 -0.01(-0.07%)
Dec 02, 2009 14.46 14.61 14.46 14.61 19,068 +0.01(+0.07%)
Dec 01, 2009 14.35 14.66 14.34 14.60 11,367 +0.67(+4.81%)
Nov 30, 2009 13.88 14.02 13.78 13.93 16,332 -0.16(-1.15%)
Nov 27, 2009 13.91 14.11 13.90 14.09 13,265 -0.56(-3.81%)
Nov 25, 2009 14.38 14.69 14.33 14.65 10,219 +0.30(+2.09%)
Nov 24, 2009 14.37 14.40 14.25 14.35 24,047 -0.12(-0.83%)
Nov 23, 2009 14.48 14.53 14.38 14.47 9,981 +0.26(+1.83%)
Nov 20, 2009 14.14 14.21 14.05 14.21 12,621 +0.01(+0.07%)
Nov 19, 2009 14.20 14.20 13.98 14.20 18,148 -0.45(-3.07%)
Nov 18, 2009 14.54 14.67 14.44 14.65 22,429 +0.05(+0.34%)
Nov 17, 2009 14.55 14.61 14.41 14.60 13,129 -0.10(-0.68%)
Nov 16, 2009 14.65 14.85 14.64 14.70 16,952 +0.32(+2.23%)
Nov 13, 2009 14.27 14.47 14.16 14.38 41,173 +0.30(+2.13%)
Nov 12, 2009 14.30 14.35 14.08 14.08 4,855 -0.42(-2.90%)
Nov 11, 2009 14.49 14.61 14.37 14.50 20,217 +0.05(+0.35%)
Nov 10, 2009 14.44 14.57 14.39 14.45 15,207 -0.10(-0.69%)
Nov 09, 2009 14.30 14.75 14.30 14.55 18,784 +0.47(+3.34%)
Nov 06, 2009 14.11 14.20 13.98 14.08 14,290 +0.23(+1.66%)
Nov 05, 2009 13.85 14.15 13.67 13.85 25,347 +0.33(+2.44%)
Nov 04, 2009 13.41 13.60 13.41 13.52 7,559 +0.32(+2.42%)
Nov 03, 2009 13.00 13.20 12.93 13.20 4,812 -0.05(-0.38%)
Nov 02, 2009 13.11 13.45 13.05 13.25 14,900 +0.05(+0.38%)
Oct 30, 2009 13.53 13.53 13.00 13.20 13,679 -0.64(-4.62%)
Oct 29, 2009 13.65 13.85 13.59 13.84 14,029 +0.62(+4.69%)
Oct 28, 2009 13.50 13.50 13.20 13.22 27,492 -0.44(-3.22%)
Oct 27, 2009 13.85 13.86 13.65 13.66 16,379 -0.20(-1.44%)
Oct 26, 2009 14.17 14.30 13.73 13.86 9,814 -0.37(-2.60%)
Oct 23, 2009 14.25 14.26 14.20 14.23 27,036 -0.39(-2.67%)
Oct 22, 2009 14.36 14.62 14.24 14.62 15,054 +0.12(+0.83%)
Oct 21, 2009 14.48 14.71 14.48 14.50 14,446 -0.08(-0.55%)
Oct 20, 2009 14.50 14.58 14.45 14.58 21,702 -0.09(-0.61%)
Oct 19, 2009 14.72 14.85 14.67 14.67 14,071 +0.24(+1.66%)
Oct 16, 2009 14.44 14.45 14.29 14.43 12,147 -0.32(-2.17%)
Oct 15, 2009 14.60 14.75 14.57 14.75 19,377 -0.05(-0.34%)
Oct 14, 2009 14.58 14.85 14.57 14.80 22,581 +0.23(+1.58%)
Oct 13, 2009 14.43 14.62 14.34 14.57 8,656 -0.11(-0.75%)
Oct 12, 2009 14.71 14.75 14.59 14.68 16,813 +0.08(+0.55%)
Oct 09, 2009 14.47 14.60 14.45 14.60 8,371 +0.15(+1.04%)
Oct 08, 2009 14.33 14.55 14.33 14.45 4,959 +0.25(+1.76%)
Oct 07, 2009 14.17 14.22 14.10 14.20 16,163 +0.04(+0.28%)
Oct 06, 2009 14.04 14.30 14.04 14.16 20,660 +0.26(+1.87%)
Oct 05, 2009 13.67 14.00 13.65 13.90 27,353 +0.40(+2.96%)
Oct 02, 2009 13.33 13.60 13.33 13.50 28,817 -0.22(-1.60%)
Oct 01, 2009 13.91 13.91 13.60 13.72 7,142 -0.43(-3.04%)
Sep 30, 2009 14.19 14.36 14.05 14.15 5,453 -0.15(-1.05%)
Sep 29, 2009 14.13 14.30 14.08 14.30 27,626 -0.15(-1.04%)
Sep 28, 2009 14.28 14.60 14.28 14.45 14,943 +0.44(+3.14%)
Sep 25, 2009 13.96 14.10 13.91 14.01 15,852 -0.03(-0.21%)
Sep 24, 2009 14.48 14.48 14.04 14.04 8,024 -0.56(-3.84%)
Sep 23, 2009 14.48 14.70 14.47 14.60 6,709 -0.09(-0.61%)
Sep 22, 2009 14.68 14.80 14.68 14.69 6,122 -0.06(-0.41%)
Sep 21, 2009 14.63 14.75 14.61 14.75 5,350 -0.15(-1.01%)
Sep 18, 2009 14.72 14.90 14.72 14.90 7,556 +0.05(+0.34%)
Sep 17, 2009 14.79 14.92 14.76 14.85 6,921 -0.10(-0.67%)
Sep 16, 2009 14.70 14.99 14.67 14.95 7,114 +0.30(+2.05%)
Sep 15, 2009 14.57 14.75 14.40 14.65 8,953 +0.15(+1.03%)
Sep 14, 2009 14.33 14.58 14.30 14.50 13,767 +0.15(+1.05%)
Sep 11, 2009 14.39 14.41 14.24 14.35 4,102 +0.02(+0.14%)
Sep 10, 2009 14.20 14.41 14.13 14.33 20,350 -0.02(-0.14%)
Sep 09, 2009 14.15 14.45 14.15 14.35 4,106 +0.35(+2.50%)
Sep 08, 2009 14.00 14.14 13.98 14.00 15,196 +0.38(+2.79%)
Sep 04, 2009 13.29 13.63 13.29 13.62 9,752 +0.43(+3.26%)
Sep 03, 2009 13.27 13.35 13.19 13.19 5,935 -0.04(-0.30%)
Sep 02, 2009 12.94 13.24 12.94 13.23 8,660 -0.12(-0.90%)
Sep 01, 2009 13.35 13.35 13.15 13.35 4,589 -0.05(-0.37%)
Aug 31, 2009 13.47 13.55 13.40 13.40 11,075 -0.25(-1.83%)
Aug 28, 2009 13.64 13.70 13.50 13.65 2,981 +0.11(+0.81%)
Aug 27, 2009 13.43 13.54 13.13 13.54 7,725 +0.07(+0.52%)
Aug 26, 2009 13.36 13.48 13.35 13.47 43,890 -0.13(-0.96%)
Aug 25, 2009 13.69 13.72 13.58 13.60 16,037 +0.11(+0.82%)
Aug 24, 2009 13.50 13.60 13.39 13.49 5,035 +0.18(+1.35%)
Aug 21, 2009 13.00 13.31 13.00 13.31 6,577 +0.40(+3.10%)
Aug 20, 2009 12.75 12.92 12.70 12.91 6,109 +0.36(+2.87%)
Aug 19, 2009 12.26 12.57 12.23 12.55 67,098 -0.06(-0.48%)
Aug 18, 2009 12.48 12.70 12.48 12.61 12,616 +0.31(+2.52%)
Aug 17, 2009 12.19 12.35 12.19 12.30 10,991 -0.48(-3.76%)
Aug 14, 2009 12.77 12.78 12.64 12.78 2,959 -0.22(-1.69%)
Aug 13, 2009 13.00 13.04 12.89 13.00 7,176 +0.15(+1.17%)
Aug 12, 2009 12.55 12.88 12.48 12.85 15,716 +0.20(+1.58%)
Aug 11, 2009 12.67 12.75 12.62 12.65 7,120 -0.06(-0.47%)
Aug 10, 2009 12.71 12.75 12.61 12.71 5,675 -0.15(-1.17%)
Aug 07, 2009 12.93 13.04 12.86 12.86 8,145 -0.20(-1.53%)
Aug 06, 2009 13.04 13.10 12.90 13.06 6,726 -0.14(-1.06%)
Aug 05, 2009 13.14 13.24 12.95 13.20 4,144 +0.05(+0.38%)
Aug 04, 2009 12.94 13.21 12.94 13.15 4,008 -0.03(-0.23%)
Aug 03, 2009 13.00 13.22 13.00 13.18 5,259 +0.40(+3.13%)
Jul 31, 2009 12.56 12.80 12.56 12.78 7,288 +0.46(+3.73%)
Jul 30, 2009 12.14 12.45 12.14 12.32 3,064 +0.17(+1.40%)
Jul 29, 2009 12.05 12.15 12.01 12.15 2,879 +0.07(+0.58%)
Jul 28, 2009 12.20 12.20 11.87 12.08 9,077 -0.12(-0.98%)
Jul 27, 2009 12.20 12.30 12.15 12.20 4,635 -0.18(-1.45%)
Jul 24, 2009 12.19 12.42 12.17 12.38 7,044 +0.14(+1.14%)
Jul 23, 2009 12.15 12.38 12.15 12.24 3,618 +0.14(+1.16%)
Jul 22, 2009 11.87 12.15 11.87 12.10 8,793 +0.09(+0.75%)
Jul 21, 2009 12.02 12.08 11.94 12.01 3,155 +0.11(+0.92%)
Jul 20, 2009 11.78 11.90 11.78 11.90 2,139 +0.15(+1.28%)
Jul 17, 2009 11.67 11.77 11.60 11.75 3,373 +0.04(+0.34%)
Jul 16, 2009 11.56 11.71 11.45 11.71 3,055 +0.16(+1.39%)
Jul 15, 2009 11.25 11.55 11.25 11.55 4,440 +0.48(+4.34%)
Jul 14, 2009 11.09 11.13 10.97 11.07 12,392 +0.07(+0.64%)
Jul 13, 2009 10.86 11.05 10.86 11.00 5,449 +0.40(+3.77%)
Jul 10, 2009 10.45 10.61 10.43 10.60 23,095 -0.24(-2.21%)
Jul 09, 2009 10.88 11.00 10.81 10.84 10,148 +0.04(+0.37%)
Jul 08, 2009 10.76 10.80 10.56 10.80 6,429 +0.10(+0.93%)
Jul 07, 2009 10.75 10.85 10.70 10.70 14,859 -0.23(-2.10%)
Jul 06, 2009 10.76 11.10 10.76 10.93 14,046 -0.17(-1.53%)
Jul 02, 2009 11.18 11.18 10.94 11.10 12,654 -0.49(-4.23%)
Jul 01, 2009 11.75 11.75 11.59 11.59 6,894 +0.33(+2.93%)
Jun 30, 2009 11.42 11.43 11.16 11.26 13,555 -0.29(-2.51%)
Jun 29, 2009 11.38 11.70 11.32 11.55 16,128 +0.23(+2.03%)
Jun 26, 2009 11.28 11.40 11.24 11.32 5,635 -0.03(-0.26%)
Jun 25, 2009 10.89 11.35 10.82 11.35 43,902 +0.10(+0.89%)
Jun 24, 2009 11.12 11.25 10.95 11.25 12,692 +0.45(+4.17%)
Jun 23, 2009 10.69 10.90 10.69 10.80 6,159 +0.04(+0.37%)
Jun 22, 2009 10.81 10.81 10.62 10.76 7,910 -0.44(-3.93%)
Jun 19, 2009 11.11 11.21 11.06 11.20 12,818 +0.19(+1.73%)
Jun 18, 2009 10.88 11.14 10.83 11.01 28,774 +0.17(+1.57%)
Jun 17, 2009 10.92 10.95 10.74 10.84 28,997 -0.26(-2.34%)
Jun 16, 2009 11.27 11.29 11.04 11.10 62,067 -0.02(-0.18%)
Jun 15, 2009 11.30 11.30 11.03 11.12 5,359 -0.47(-4.06%)
Jun 12, 2009 11.65 11.68 11.58 11.59 6,473 -0.29(-2.44%)
Jun 11, 2009 11.70 11.93 11.70 11.88 4,594 +0.15(+1.28%)
Jun 10, 2009 11.88 11.88 11.65 11.73 16,123 -0.07(-0.59%)
Jun 09, 2009 11.69 11.83 11.60 11.80 5,258 +0.17(+1.46%)
Jun 08, 2009 11.55 11.70 11.47 11.63 6,893 -0.15(-1.27%)
Jun 05, 2009 11.99 11.99 11.68 11.78 5,368 -0.17(-1.42%)
Jun 04, 2009 11.87 12.04 11.87 11.95 9,119 -0.01(-0.08%)
Jun 03, 2009 12.15 12.15 11.89 11.96 9,144 -0.85(-6.64%)
Jun 02, 2009 12.63 12.86 12.63 12.81 11,065 +0.21(+1.67%)
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.