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 31, 2013 12.89 12.97 12.77 12.77 21,188 -0.26(-2.00%)
May 30, 2013 12.87 13.07 12.87 13.03 260,234 +0.28(+2.20%)
May 29, 2013 12.57 12.75 12.57 12.75 18,590 +0.14(+1.11%)
May 28, 2013 12.58 12.66 12.51 12.61 13,577 +0.43(+3.53%)
May 24, 2013 12.01 12.19 12.01 12.18 24,592 +0.14(+1.16%)
May 23, 2013 11.90 12.08 11.84 12.04 19,877 -0.03(-0.25%)
May 22, 2013 12.29 12.44 12.05 12.07 25,313 -0.35(-2.82%)
May 21, 2013 12.29 12.49 12.29 12.42 10,003 +0.12(+1.01%)
May 20, 2013 12.16 12.36 12.16 12.30 20,379 +0.11(+0.87%)
May 17, 2013 12.18 12.24 12.10 12.19 15,748 +0.06(+0.49%)
May 16, 2013 12.01 12.16 12.01 12.13 22,435 +0.00(+0.00%)
May 15, 2013 12.10 12.19 12.03 12.13 19,042 -0.06(-0.49%)
May 13, 2013 12.15 12.24 12.11 12.19 12,541 -0.06(-0.49%)
May 10, 2013 12.24 12.27 12.09 12.25 10,915 -0.07(-0.57%)
May 09, 2013 12.27 12.42 12.21 12.32 25,222 -0.17(-1.36%)
May 08, 2013 12.44 12.51 12.42 12.49 24,562 +0.13(+1.05%)
May 07, 2013 12.36 12.40 12.21 12.36 83,014 +0.16(+1.31%)
May 06, 2013 12.15 12.23 12.14 12.20 25,597 -0.01(-0.08%)
May 03, 2013 12.23 12.25 12.20 12.21 36,549 +0.25(+2.09%)
May 02, 2013 11.76 11.97 11.76 11.96 29,508 +0.06(+0.50%)
May 01, 2013 11.95 12.02 11.86 11.90 41,769 -0.14(-1.19%)
Apr 30, 2013 11.99 12.04 11.98 12.04 13,234 -0.17(-1.37%)
Apr 29, 2013 12.15 12.23 12.02 12.21 27,319 +0.25(+2.12%)
Apr 26, 2013 11.91 12.03 11.69 11.96 32,598 +0.27(+2.28%)
Apr 25, 2013 11.53 11.69 11.49 11.69 57,007 +0.23(+2.01%)
Apr 24, 2013 11.34 11.47 11.34 11.46 16,067 +0.31(+2.80%)
Apr 23, 2013 11.00 11.15 10.76 11.15 33,774 +0.23(+2.09%)
Apr 22, 2013 11.25 11.25 10.81 10.92 156,242 -0.07(-0.64%)
Apr 19, 2013 10.90 11.04 10.90 10.99 303,133 +0.14(+1.29%)
Apr 18, 2013 10.91 10.97 10.85 10.85 24,062 -0.49(-4.32%)
Apr 17, 2013 11.32 11.34 11.17 11.34 45,562 -0.40(-3.41%)
Apr 16, 2013 11.60 11.75 11.54 11.74 11,944 +0.25(+2.18%)
Apr 15, 2013 11.72 11.72 11.43 11.49 23,534 -0.31(-2.63%)
Apr 12, 2013 11.65 11.80 11.63 11.80 27,010 -0.03(-0.25%)
Apr 11, 2013 11.78 12.00 11.78 11.83 16,324 +0.13(+1.11%)
Apr 10, 2013 11.84 11.84 11.70 11.70 30,988 +0.05(+0.43%)
Apr 09, 2013 11.46 11.65 11.45 11.65 29,484 +0.15(+1.30%)
Apr 08, 2013 11.40 11.51 11.37 11.50 15,768 +0.09(+0.74%)
Apr 05, 2013 11.35 11.48 11.21 11.41 21,972 +0.04(+0.40%)
Apr 04, 2013 11.35 11.46 11.31 11.37 29,707 +0.04(+0.35%)
Apr 03, 2013 11.43 11.43 11.25 11.33 20,676 -0.05(-0.44%)
Apr 02, 2013 11.25 11.47 11.25 11.38 27,159 +0.19(+1.70%)
Apr 01, 2013 11.22 11.27 11.18 11.19 20,070 -0.09(-0.80%)
Mar 28, 2013 11.26 11.31 11.17 11.28 30,509 +0.06(+0.53%)
Mar 27, 2013 11.15 11.22 11.07 11.22 14,267 -0.30(-2.65%)
Mar 26, 2013 11.47 11.58 11.27 11.53 573,699 +0.35(+3.09%)
Mar 25, 2013 11.47 11.47 11.18 11.18 19,734 -0.25(-2.19%)
Mar 22, 2013 11.31 11.43 11.31 11.43 40,213 +0.12(+1.11%)
Mar 21, 2013 11.36 11.45 11.30 11.30 28,212 -0.22(-1.95%)
Mar 20, 2013 11.53 11.57 11.50 11.53 21,551 +0.19(+1.68%)
Mar 19, 2013 11.45 11.50 11.24 11.34 26,499 -0.16(-1.39%)
Mar 18, 2013 11.32 11.57 11.32 11.50 17,998 -0.17(-1.46%)
Mar 15, 2013 11.75 11.79 11.67 11.67 20,216 -0.13(-1.10%)
Mar 14, 2013 11.70 11.83 11.67 11.80 31,589 +0.04(+0.34%)
Mar 13, 2013 11.69 11.81 11.62 11.76 21,827 -0.09(-0.76%)
Mar 12, 2013 11.88 11.92 11.80 11.85 22,974 +0.03(+0.25%)
Mar 11, 2013 11.74 11.90 11.66 11.82 26,053 -0.06(-0.51%)
Mar 08, 2013 11.77 11.90 11.73 11.88 22,183 +0.06(+0.51%)
Mar 07, 2013 11.77 11.88 11.77 11.82 27,889 +0.15(+1.29%)
Mar 06, 2013 11.70 11.70 11.60 11.67 32,246 -0.06(-0.51%)
Mar 05, 2013 11.60 11.74 11.60 11.73 41,625 +0.21(+1.82%)
Mar 04, 2013 11.38 11.57 11.38 11.52 27,033 +0.04(+0.35%)
Mar 01, 2013 11.31 11.49 11.31 11.48 26,054 -0.11(-0.95%)
Feb 28, 2013 11.51 11.64 11.50 11.59 39,025 -0.16(-1.36%)
Feb 27, 2013 11.45 11.75 11.45 11.75 26,960 +0.38(+3.34%)
Feb 26, 2013 11.40 11.45 11.27 11.37 28,543 -0.03(-0.26%)
Feb 25, 2013 11.79 11.88 11.40 11.40 71,267 -0.38(-3.23%)
Feb 22, 2013 11.57 11.78 11.57 11.78 16,961 +0.41(+3.62%)
Feb 21, 2013 11.34 11.44 11.30 11.37 17,725 -0.26(-2.28%)
Feb 20, 2013 11.80 11.86 11.58 11.63 12,549 -0.32(-2.65%)
Feb 19, 2013 11.85 12.00 11.85 11.95 21,806 +0.29(+2.49%)
Feb 15, 2013 11.81 11.88 11.57 11.66 38,939 -0.29(-2.43%)
Feb 14, 2013 11.79 11.95 11.79 11.95 16,999 +0.01(+0.08%)
Feb 13, 2013 12.03 12.07 11.90 11.94 15,946 -0.11(-0.91%)
Feb 12, 2013 11.98 12.08 11.93 12.05 42,129 +0.25(+2.12%)
Feb 11, 2013 11.76 11.87 11.76 11.80 18,376 -0.07(-0.59%)
Feb 08, 2013 11.79 11.87 11.79 11.87 20,303 +0.17(+1.45%)
Feb 07, 2013 11.95 12.00 11.66 11.70 57,651 -0.24(-2.01%)
Feb 06, 2013 11.83 12.01 11.83 11.94 47,740 -0.19(-1.57%)
Feb 04, 2013 12.42 12.42 12.12 12.13 18,399 -0.83(-6.40%)
Feb 01, 2013 12.88 13.03 12.85 12.96 26,546 +0.29(+2.29%)
Jan 31, 2013 12.70 12.85 12.67 12.67 63,247 -0.17(-1.32%)
Jan 30, 2013 12.87 12.88 12.76 12.84 17,284 -0.06(-0.47%)
Jan 29, 2013 12.76 12.90 12.76 12.90 18,941 -0.01(-0.08%)
Jan 28, 2013 12.85 12.92 12.78 12.91 31,084 -0.09(-0.69%)
Jan 25, 2013 12.82 13.00 12.80 13.00 51,520 +0.39(+3.09%)
Jan 24, 2013 12.62 12.72 12.60 12.61 19,899 +0.04(+0.32%)
Jan 23, 2013 12.50 12.69 12.45 12.57 56,882 -0.08(-0.63%)
Jan 22, 2013 12.57 12.65 12.51 12.65 40,703 +0.06(+0.48%)
Jan 18, 2013 12.45 12.59 12.42 12.59 25,061 +0.01(+0.08%)
Jan 17, 2013 12.56 12.66 12.49 12.58 38,165 +0.24(+1.94%)
Jan 16, 2013 12.28 12.47 12.26 12.34 30,847 -0.06(-0.48%)
Jan 15, 2013 12.31 12.50 12.31 12.40 25,470 +0.00(+0.00%)
Jan 14, 2013 12.34 12.45 12.30 12.40 29,664 +0.01(+0.08%)
Jan 12, 2013 12.28 12.39 12.24 12.39 29,616 +0.00(+0.00%)
Jan 11, 2013 12.28 12.39 12.24 12.39 29,616 +0.14(+1.14%)
Jan 10, 2013 12.19 12.28 12.11 12.25 31,302 +0.23(+1.91%)
Jan 09, 2013 12.05 12.15 12.00 12.02 47,049 +0.02(+0.17%)
Jan 08, 2013 11.98 12.07 11.90 12.00 21,812 -0.06(-0.50%)
Jan 07, 2013 11.94 12.06 11.94 12.06 44,477 -0.09(-0.74%)
Jan 04, 2013 12.06 12.15 11.99 12.15 24,381 +0.07(+0.58%)
Jan 03, 2013 12.01 12.18 12.01 12.08 26,611 -0.07(-0.58%)
Jan 02, 2013 12.12 12.15 11.99 12.15 10,840 +0.15(+1.25%)
Dec 31, 2012 11.74 12.22 11.74 12.00 36,278 +0.28(+2.39%)
Dec 28, 2012 11.74 11.84 11.70 11.72 38,091 -0.36(-2.98%)
Dec 27, 2012 12.00 12.10 11.97 12.08 37,807 +0.21(+1.77%)
Dec 26, 2012 11.76 12.10 11.70 11.87 38,485 +0.03(+0.25%)
Dec 24, 2012 11.77 11.94 11.77 11.84 18,667 -0.10(-0.84%)
Dec 21, 2012 11.83 11.95 11.79 11.94 44,333 +0.01(+0.08%)
Dec 20, 2012 11.91 12.00 11.89 11.93 23,546 -0.01(-0.08%)
Dec 19, 2012 12.04 12.04 11.83 11.94 38,995 -0.05(-0.42%)
Dec 18, 2012 11.77 11.99 11.77 11.99 15,961 +0.23(+1.97%)
Dec 17, 2012 11.68 11.80 11.68 11.76 40,524 +0.08(+0.67%)
Dec 14, 2012 11.49 11.71 11.49 11.68 20,963 +0.17(+1.48%)
Dec 13, 2012 11.47 11.59 11.43 11.51 19,085 +0.06(+0.52%)
Dec 12, 2012 11.39 11.61 11.39 11.45 22,777 +0.11(+0.97%)
Dec 11, 2012 11.37 11.45 11.31 11.34 31,547 +0.11(+0.98%)
Dec 10, 2012 11.08 11.28 11.08 11.23 37,192 +0.15(+1.35%)
Dec 07, 2012 11.07 11.19 11.05 11.08 21,997 -0.09(-0.81%)
Dec 06, 2012 11.23 11.25 11.09 11.17 232,191 -0.10(-0.92%)
Dec 05, 2012 11.23 11.35 11.16 11.27 15,694 +0.01(+0.12%)
Dec 04, 2012 11.12 11.30 11.12 11.26 36,941 +0.22(+1.99%)
Nov 30, 2012 11.07 11.10 10.92 11.04 23,683 -0.01(-0.09%)
Nov 29, 2012 10.91 11.05 10.90 11.05 42,636 +0.22(+2.03%)
Nov 28, 2012 10.54 10.83 10.54 10.83 36,413 +0.07(+0.65%)
Nov 27, 2012 10.60 10.80 10.59 10.76 20,187 -0.04(-0.37%)
Nov 26, 2012 10.78 10.90 10.77 10.80 25,961 -0.15(-1.37%)
Nov 24, 2012 10.83 10.95 10.82 10.95 15,201 +0.00(+0.00%)
Nov 23, 2012 10.83 10.95 10.82 10.95 15,201 +0.17(+1.58%)
Nov 21, 2012 10.60 10.78 10.60 10.78 107,730 +0.23(+2.18%)
Nov 20, 2012 10.56 10.63 10.52 10.55 32,003 -0.01(-0.09%)
Nov 19, 2012 10.31 10.56 10.31 10.56 45,575 +0.41(+4.04%)
Nov 16, 2012 10.15 10.19 10.07 10.15 39,076 -0.09(-0.88%)
Nov 15, 2012 10.27 10.37 10.20 10.24 22,697 +0.11(+1.09%)
Nov 14, 2012 10.31 10.35 10.13 10.13 37,618 -0.26(-2.50%)
Nov 13, 2012 10.21 10.45 10.20 10.39 36,587 +0.02(+0.19%)
Nov 12, 2012 10.31 10.39 10.30 10.37 29,839 +0.21(+2.07%)
Nov 09, 2012 10.07 10.30 10.06 10.16 25,028 -0.18(-1.74%)
Nov 08, 2012 10.24 10.47 10.22 10.34 31,850 -0.15(-1.43%)
Nov 07, 2012 10.63 10.63 10.39 10.49 18,705 -0.45(-4.11%)
Nov 06, 2012 10.84 10.97 10.75 10.94 13,037 +0.19(+1.77%)
Nov 05, 2012 10.80 10.82 10.69 10.75 22,156 -0.21(-1.92%)
Nov 02, 2012 11.19 11.24 10.96 10.96 22,699 -0.29(-2.58%)
Nov 01, 2012 11.15 11.40 11.15 11.25 35,229 +0.01(+0.09%)
Oct 31, 2012 11.00 11.27 10.95 11.24 242,780 +0.17(+1.54%)
Oct 26, 2012 11.07 11.07 11.07 0 +0.21(+1.92%)
Oct 25, 2012 11.02 11.12 10.86 10.86 27,729 -0.26(-2.34%)
Oct 24, 2012 11.03 11.14 10.97 11.12 27,025 +0.11(+1.00%)
Oct 23, 2012 11.01 11.06 10.93 11.01 10,935 -0.24(-2.13%)
Oct 19, 2012 11.35 11.37 11.22 11.25 31,151 -0.24(-2.09%)
Oct 18, 2012 11.53 11.64 11.44 11.49 26,863 -0.14(-1.20%)
Oct 17, 2012 11.41 11.66 11.41 11.63 68,552 +0.31(+2.74%)
Oct 16, 2012 11.13 11.32 11.13 11.32 89,198 +0.45(+4.14%)
Oct 15, 2012 10.82 10.93 10.81 10.87 17,234 +0.01(+0.09%)
Oct 12, 2012 10.84 10.90 10.80 10.86 19,494 +0.03(+0.28%)
Oct 11, 2012 10.84 10.94 10.81 10.83 693,326 +0.11(+1.03%)
Oct 10, 2012 10.73 10.79 10.68 10.72 758,455 -0.15(-1.38%)
Oct 09, 2012 10.98 11.04 10.86 10.87 21,429 +0.02(+0.18%)
Oct 08, 2012 10.82 10.87 10.75 10.85 9,294 -0.14(-1.27%)
Oct 06, 2012 11.04 11.14 10.96 10.99 10,741 +0.00(+0.00%)
Oct 05, 2012 11.04 11.14 10.96 10.99 10,741 +0.17(+1.57%)
Oct 04, 2012 10.84 10.87 10.74 10.82 16,490 +0.01(+0.09%)
Oct 03, 2012 10.83 10.86 10.75 10.81 4,658 +0.00(+0.00%)
Oct 02, 2012 10.93 10.93 10.78 10.81 10,273 +0.06(+0.56%)
Oct 01, 2012 10.84 10.91 10.75 10.75 7,793 +0.18(+1.70%)
Sep 28, 2012 10.96 10.96 10.57 10.57 16,043 -0.48(-4.34%)
Sep 27, 2012 10.94 11.09 10.85 11.05 9,954 +0.23(+2.13%)
Sep 26, 2012 10.93 10.93 10.82 10.82 13,061 -0.30(-2.70%)
Sep 25, 2012 11.19 11.32 11.12 11.12 19,163 -0.12(-1.07%)
Sep 24, 2012 11.14 11.26 11.14 11.24 21,752 -0.16(-1.40%)
Sep 21, 2012 11.61 11.61 11.40 11.40 12,319 -0.11(-0.96%)
Sep 20, 2012 11.44 11.51 11.43 11.51 16,631 -0.13(-1.12%)
Sep 19, 2012 11.53 11.79 11.52 11.64 10,873 +0.11(+0.95%)
Sep 18, 2012 11.58 11.61 11.48 11.53 11,521 -0.27(-2.29%)
Sep 17, 2012 11.86 11.91 11.74 11.80 7,994 -0.11(-0.92%)
Sep 14, 2012 11.88 12.17 11.88 11.91 21,266 +0.27(+2.32%)
Sep 13, 2012 11.37 11.70 11.37 11.64 17,274 -0.16(-1.36%)
Sep 12, 2012 11.68 11.90 11.68 11.80 16,481 +0.19(+1.65%)
Sep 11, 2012 11.39 11.71 11.39 11.61 10,056 +0.34(+3.01%)
Sep 10, 2012 11.34 11.46 11.27 11.27 7,189 -0.02(-0.15%)
Sep 07, 2012 11.37 11.41 11.24 11.29 6,763 +0.26(+2.34%)
Sep 06, 2012 10.66 11.13 10.65 11.03 12,532 +0.40(+3.76%)
Sep 05, 2012 10.72 10.74 10.62 10.63 10,993 -0.13(-1.21%)
Sep 04, 2012 10.74 10.87 10.70 10.76 11,117 -0.05(-0.46%)
Aug 31, 2012 10.83 10.92 10.75 10.81 41,222 +0.13(+1.22%)
Aug 30, 2012 10.76 10.78 10.56 10.68 10,552 -0.11(-1.02%)
Aug 29, 2012 10.78 10.85 10.74 10.79 9,993 -0.18(-1.64%)
Aug 27, 2012 10.88 11.02 10.87 10.97 6,092 +0.16(+1.46%)
Aug 24, 2012 10.66 11.04 10.66 10.81 25,306 +0.01(+0.11%)
Aug 23, 2012 10.86 10.94 10.80 10.80 22,474 -0.18(-1.64%)
Aug 22, 2012 10.91 11.01 10.84 10.98 30,509 -0.06(-0.54%)
Aug 21, 2012 11.00 11.16 10.98 11.04 19,273 +0.20(+1.85%)
Aug 20, 2012 10.85 10.95 10.77 10.84 19,222 +0.04(+0.37%)
Aug 17, 2012 10.85 10.86 10.78 10.80 10,026 +0.08(+0.75%)
Aug 16, 2012 10.66 10.80 10.63 10.72 28,712 +0.07(+0.66%)
Aug 15, 2012 10.55 10.68 10.55 10.65 11,201 -0.05(-0.47%)
Aug 14, 2012 10.73 10.86 10.69 10.70 25,816 +0.10(+0.94%)
Aug 13, 2012 10.63 10.68 10.54 10.60 27,425 -0.11(-1.03%)
Aug 11, 2012 10.59 10.74 10.59 10.71 44,855 +0.00(+0.00%)
Aug 10, 2012 10.59 10.74 10.59 10.71 44,855 +0.00(+0.00%)
Aug 09, 2012 10.66 10.90 10.64 10.71 17,155 -0.02(-0.19%)
Aug 08, 2012 10.67 10.80 10.66 10.73 10,118 -0.15(-1.38%)
Aug 07, 2012 10.92 11.12 10.85 10.88 24,731 +0.29(+2.73%)
Aug 06, 2012 10.56 10.74 10.56 10.59 8,177 +0.22(+2.13%)
Aug 03, 2012 10.15 10.44 10.15 10.37 9,081 +0.69(+7.13%)
Aug 02, 2012 9.920 9.990 9.570 9.680 10,861 -0.63(-6.11%)
Aug 01, 2012 10.34 10.39 10.23 10.31 15,763 -0.29(-2.74%)
Jul 31, 2012 10.49 10.94 10.25 10.60 23,009 -0.15(-1.40%)
Jul 30, 2012 10.52 10.94 10.52 10.75 11,889 +0.00(+0.00%)
Jul 27, 2012 10.42 10.80 10.42 10.75 25,233 +0.21(+2.00%)
Jul 26, 2012 10.36 10.55 10.36 10.54 23,280 +0.75(+7.65%)
Jul 25, 2012 9.940 9.960 9.761 9.790 16,251 +0.01(+0.10%)
Jul 24, 2012 9.920 9.920 9.640 9.780 84,849 -0.14(-1.41%)
Jul 23, 2012 9.910 9.980 9.840 9.920 30,783 -0.54(-5.16%)
Jul 20, 2012 10.57 10.57 10.45 10.46 8,593 -0.52(-4.74%)
Jul 19, 2012 10.89 11.00 10.83 10.98 23,499 +0.12(+1.10%)
Jul 18, 2012 10.64 10.91 10.64 10.86 12,938 +0.12(+1.12%)
Jul 17, 2012 10.70 10.80 10.56 10.74 22,821 +0.04(+0.37%)
Jul 16, 2012 10.66 10.82 10.63 10.70 22,343 -0.01(-0.09%)
Jul 14, 2012 10.56 10.77 10.56 10.71 10,393 +0.00(+0.00%)
Jul 13, 2012 10.56 10.77 10.56 10.71 10,393 -0.01(-0.09%)
Jul 12, 2012 10.58 10.72 10.53 10.72 11,733 -0.06(-0.56%)
Jul 11, 2012 10.78 10.84 10.70 10.78 28,768 -0.17(-1.55%)
Jul 10, 2012 11.15 11.15 10.95 10.95 5,934 -0.07(-0.64%)
Jul 09, 2012 11.00 11.04 10.97 11.02 11,044 +0.07(+0.64%)
Jul 06, 2012 11.04 11.10 10.89 10.95 19,401 -0.38(-3.35%)
Jul 05, 2012 11.34 11.38 11.24 11.33 36,206 -0.39(-3.33%)
Jul 03, 2012 11.56 11.76 11.56 11.72 8,729 -0.15(-1.26%)
Jul 02, 2012 11.86 11.90 11.80 11.87 27,935 +0.20(+1.71%)
Jun 29, 2012 11.55 11.69 11.52 11.67 14,294 +0.71(+6.48%)
Jun 28, 2012 10.71 10.96 10.71 10.96 18,343 +0.02(+0.18%)
Jun 27, 2012 10.67 10.96 10.67 10.94 13,997 +0.25(+2.30%)
Jun 26, 2012 10.73 10.75 10.59 10.69 14,219 -0.03(-0.24%)
Jun 25, 2012 10.65 10.72 10.64 10.72 17,599 -0.28(-2.55%)
Jun 22, 2012 11.04 11.06 10.86 11.00 18,676 +0.24(+2.23%)
Jun 21, 2012 11.16 11.16 10.73 10.76 11,067 -0.19(-1.74%)
Jun 20, 2012 10.93 11.05 10.83 10.95 82,329 +0.03(+0.27%)
Jun 19, 2012 10.72 10.96 10.72 10.92 14,967 +0.39(+3.70%)
Jun 18, 2012 10.53 10.61 10.50 10.53 19,525 -0.09(-0.86%)
Jun 15, 2012 10.54 10.66 10.54 10.62 12,410 +0.45(+4.43%)
Jun 14, 2012 10.07 10.26 10.07 10.17 10,391 +0.05(+0.50%)
Jun 13, 2012 10.11 10.24 10.11 10.12 19,819 -0.19(-1.85%)
Jun 12, 2012 10.27 10.36 10.15 10.31 20,476 +0.07(+0.68%)
Jun 11, 2012 10.46 10.46 10.19 10.24 29,411 +0.02(+0.20%)
Jun 08, 2012 10.01 10.23 10.01 10.22 23,976 -0.07(-0.68%)
Jun 07, 2012 10.57 10.57 10.28 10.29 17,090 -0.18(-1.72%)
Jun 06, 2012 10.22 10.48 10.18 10.47 19,989 +0.44(+4.36%)
Jun 05, 2012 9.970 10.11 9.970 10.03 99,145 -0.01(-0.07%)
Jun 04, 2012 10.04 10.10 9.930 10.04 13,384 +0.32(+3.29%)
Jun 02, 2012 9.680 9.810 9.640 9.720 23,881 +0.00(+0.00%)
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.