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, 2018 24.49 24.75 24.32 24.72 64,802 +0.22(+0.90%)
May 30, 2018 24.33 24.60 24.26 24.50 66,372 +0.32(+1.32%)
May 29, 2018 24.38 24.48 24.05 24.18 55,131 -0.78(-3.13%)
May 25, 2018 24.96 24.96 24.96 0 -0.27(-1.07%)
May 24, 2018 25.09 25.23 25.01 25.23 43,783 +0.06(+0.24%)
May 23, 2018 25.20 25.21 25.03 25.17 43,302 -0.43(-1.68%)
May 22, 2018 25.65 25.79 25.59 25.60 56,267 -0.00(-0.02%)
May 21, 2018 25.46 25.62 25.44 25.60 46,563 +0.02(+0.09%)
May 18, 2018 25.33 25.61 25.33 25.58 35,811 +0.34(+1.35%)
May 17, 2018 25.24 25.30 25.16 25.24 69,015 -0.05(-0.20%)
May 16, 2018 25.20 25.29 25.08 25.29 283,756 +0.08(+0.32%)
May 15, 2018 25.09 25.30 25.06 25.21 49,957 -0.25(-0.98%)
May 14, 2018 25.57 25.67 25.46 25.46 67,069 -0.06(-0.24%)
May 11, 2018 25.45 25.54 25.40 25.52 112,648 +0.03(+0.12%)
May 10, 2018 25.43 25.49 25.33 25.49 32,916 +0.20(+0.79%)
May 09, 2018 25.17 25.29 25.15 25.29 24,220 +0.12(+0.48%)
May 08, 2018 25.03 25.17 25.00 25.17 67,648 -0.10(-0.40%)
May 07, 2018 25.21 25.42 25.20 25.27 33,014 -0.06(-0.24%)
May 04, 2018 25.14 25.36 25.14 25.33 39,512 +0.06(+0.24%)
May 03, 2018 25.25 25.31 25.05 25.27 51,422 -0.09(-0.34%)
May 02, 2018 25.07 25.50 25.02 25.36 34,030 +0.57(+2.32%)
May 01, 2018 24.85 25.50 24.67 24.78 53,871 -0.08(-0.32%)
Apr 30, 2018 25.00 25.04 24.86 24.86 47,454 -0.22(-0.88%)
Apr 27, 2018 24.97 25.09 24.90 25.08 35,915 -0.51(-1.99%)
Apr 26, 2018 25.26 25.63 25.02 25.59 43,003 +0.46(+1.83%)
Apr 25, 2018 25.00 25.14 24.98 25.13 53,659 -0.20(-0.79%)
Apr 24, 2018 25.55 25.57 25.23 25.33 52,428 +0.01(+0.04%)
Apr 23, 2018 25.50 25.58 25.19 25.32 32,074 -0.20(-0.76%)
Apr 20, 2018 25.39 25.75 25.22 25.52 42,699 -0.28(-1.09%)
Apr 19, 2018 25.76 25.92 25.72 25.80 33,887 +0.05(+0.19%)
Apr 18, 2018 25.65 25.79 25.58 25.75 39,361 +0.01(+0.02%)
Apr 17, 2018 25.45 25.76 25.45 25.74 446,695 +0.11(+0.43%)
Apr 16, 2018 25.58 25.64 25.53 25.63 37,703 +0.24(+0.97%)
Apr 13, 2018 25.46 25.52 25.30 25.39 49,431 +0.64(+2.57%)
Apr 12, 2018 24.77 24.84 24.71 24.75 52,919 -0.11(-0.44%)
Apr 11, 2018 24.82 24.91 24.76 24.86 55,165 -0.14(-0.54%)
Apr 10, 2018 24.93 25.06 24.87 25.00 39,432 +0.21(+0.83%)
Apr 09, 2018 24.72 24.93 24.67 24.79 45,762 +0.30(+1.22%)
Apr 06, 2018 24.63 24.66 24.39 24.49 37,611 -0.17(-0.69%)
Apr 05, 2018 24.57 24.68 24.51 24.66 47,180 +0.43(+1.77%)
Apr 04, 2018 23.88 24.23 23.88 24.23 56,949 -0.02(-0.06%)
Apr 03, 2018 24.34 24.34 24.12 24.25 55,215 +0.05(+0.23%)
Apr 02, 2018 24.61 24.68 24.05 24.19 50,835 -0.44(-1.79%)
Mar 29, 2018 24.63 24.63 24.63 0 +0.03(+0.12%)
Mar 28, 2018 24.59 24.73 24.51 24.60 49,243 +0.14(+0.57%)
Mar 27, 2018 24.72 24.79 24.25 24.46 86,167 -0.02(-0.06%)
Mar 26, 2018 24.53 24.59 24.23 24.48 59,027 +0.46(+1.89%)
Mar 23, 2018 24.41 24.41 24.01 24.02 62,500 -0.16(-0.64%)
Mar 22, 2018 24.38 24.45 24.15 24.18 38,718 -0.54(-2.20%)
Mar 21, 2018 24.66 24.77 24.58 24.72 52,575 -0.04(-0.14%)
Mar 20, 2018 24.74 24.80 24.65 24.75 47,200 -0.10(-0.40%)
Mar 19, 2018 24.99 25.05 24.77 24.86 43,527 -0.34(-1.37%)
Mar 16, 2018 25.06 25.20 25.05 25.20 38,393 +0.23(+0.92%)
Mar 15, 2018 25.02 25.10 24.92 24.97 59,364 -0.02(-0.08%)
Mar 14, 2018 25.03 25.07 24.83 24.99 40,527 +0.23(+0.93%)
Mar 13, 2018 25.09 25.09 24.76 24.76 61,462 -0.20(-0.80%)
Mar 12, 2018 24.96 24.76 24.96 71,087 -0.06(-0.24%)
Mar 09, 2018 24.96 25.02 24.91 25.02 37,870 +0.11(+0.42%)
Mar 08, 2018 24.87 25.02 24.80 24.91 41,379 +0.07(+0.28%)
Mar 07, 2018 24.74 24.86 24.66 24.84 51,040 +0.20(+0.79%)
Mar 06, 2018 24.53 24.77 24.51 24.65 55,913 -0.14(-0.56%)
Mar 05, 2018 24.43 24.79 24.40 24.79 67,377 +0.34(+1.37%)
Mar 02, 2018 24.40 24.48 24.27 24.45 61,071 +0.12(+0.51%)
Mar 01, 2018 24.43 24.57 24.07 24.33 47,335 -0.39(-1.58%)
Feb 28, 2018 25.07 25.07 24.65 24.72 57,899 -0.43(-1.72%)
Feb 27, 2018 25.42 25.43 25.14 25.15 202,268 -0.26(-1.02%)
Feb 26, 2018 25.42 25.54 25.32 25.41 92,521 -0.11(-0.45%)
Feb 23, 2018 25.48 25.58 25.39 25.52 80,300 +0.16(+0.65%)
Feb 22, 2018 25.15 25.47 25.07 25.36 169,239 +0.03(+0.12%)
Feb 21, 2018 25.41 25.63 25.28 25.33 43,314 +0.01(+0.04%)
Feb 20, 2018 25.49 25.51 25.30 25.32 72,716 -0.44(-1.71%)
Feb 16, 2018 25.76 25.76 25.76 0 +0.12(+0.48%)
Feb 15, 2018 25.46 25.71 25.41 25.64 59,207 +0.29(+1.16%)
Feb 14, 2018 24.78 25.37 24.74 25.34 70,393 +0.61(+2.47%)
Feb 13, 2018 24.70 24.79 24.65 24.73 95,382 +0.11(+0.46%)
Feb 12, 2018 24.24 24.66 24.24 24.62 354,286 +0.72(+3.02%)
Feb 09, 2018 24.00 24.17 23.36 23.90 290,858 -0.45(-1.85%)
Feb 08, 2018 25.14 25.48 24.35 24.35 258,512 -2.49(-9.28%)
Feb 07, 2018 25.66 26.71 25.56 26.84 311,283 +0.76(+2.91%)
Feb 06, 2018 25.21 26.25 25.20 26.08 243,655 +0.59(+2.31%)
Feb 05, 2018 25.84 25.91 25.15 25.49 64,558 -0.88(-3.32%)
Feb 02, 2018 26.62 26.62 26.36 26.36 81,898 -0.55(-2.04%)
Feb 01, 2018 26.67 26.86 26.66 26.91 50,237 -0.09(-0.31%)
Jan 31, 2018 27.06 27.11 26.90 27.00 109,791 +0.12(+0.47%)
Jan 30, 2018 27.04 27.12 26.85 26.88 76,717 -0.25(-0.90%)
Jan 29, 2018 27.15 27.23 27.00 27.12 75,869 -0.29(-1.08%)
Jan 26, 2018 27.35 27.42 27.26 27.41 58,909 +0.30(+1.13%)
Jan 25, 2018 27.24 27.29 27.03 27.11 255,899 +0.16(+0.61%)
Jan 24, 2018 26.98 27.07 26.87 26.95 176,501 +0.07(+0.28%)
Jan 23, 2018 26.83 26.94 26.75 26.87 160,647 -0.23(-0.85%)
Jan 22, 2018 26.90 27.10 26.79 27.10 92,478 +0.25(+0.93%)
Jan 19, 2018 26.83 26.85 26.66 26.85 62,867 +0.19(+0.71%)
Jan 18, 2018 26.74 26.75 26.57 26.66 107,393 -0.11(-0.41%)
Jan 17, 2018 26.72 26.86 26.61 26.77 61,757 +0.09(+0.34%)
Jan 16, 2018 26.49 26.76 26.49 26.68 56,878 +0.75(+2.91%)
Jan 12, 2018 25.93 25.93 25.93 0 +0.23(+0.90%)
Jan 11, 2018 25.74 25.81 25.66 25.70 55,692 -0.45(-1.74%)
Jan 10, 2018 26.04 26.21 26.00 26.15 54,828 -0.25(-0.95%)
Jan 09, 2018 26.40 26.47 26.29 26.40 42,873 -0.02(-0.08%)
Jan 08, 2018 26.42 26.45 26.37 26.42 44,118 -0.15(-0.56%)
Jan 05, 2018 26.23 26.58 26.23 26.57 48,263 +0.48(+1.82%)
Jan 04, 2018 26.07 26.23 26.05 26.09 52,779 +0.64(+2.51%)
Jan 03, 2018 25.42 25.49 25.39 25.45 41,240 -0.10(-0.37%)
Jan 02, 2018 25.49 25.61 25.42 25.55 52,164 +0.05(+0.20%)
Dec 29, 2017 25.50 25.50 25.50 0 -0.06(-0.23%)
Dec 28, 2017 25.66 25.66 25.47 25.56 53,996 +0.11(+0.41%)
Dec 27, 2017 25.43 25.49 25.40 25.45 42,345 +0.05(+0.22%)
Dec 26, 2017 25.42 25.52 25.40 25.40 24,580 -0.05(-0.18%)
Dec 22, 2017 25.43 25.49 25.36 25.45 33,741 -0.02(-0.06%)
Dec 21, 2017 25.50 25.61 25.46 25.46 46,416 -0.09(-0.35%)
Dec 20, 2017 25.54 25.61 25.52 25.55 46,698 -0.28(-1.08%)
Dec 19, 2017 25.85 25.85 25.69 25.83 57,191 -0.04(-0.15%)
Dec 18, 2017 25.77 25.92 25.77 25.87 40,806 +0.26(+1.02%)
Dec 15, 2017 25.55 25.65 25.34 25.61 45,816 +0.22(+0.86%)
Dec 14, 2017 25.69 25.72 25.37 25.39 29,681 -0.01(-0.03%)
Dec 13, 2017 25.45 25.46 25.24 25.40 32,346 +0.00(+0.00%)
Dec 12, 2017 25.38 25.49 25.36 25.40 43,101 -0.13(-0.51%)
Dec 11, 2017 25.48 25.53 25.46 25.53 36,522 -0.25(-0.99%)
Dec 08, 2017 25.78 25.83 25.75 25.79 32,052 -0.16(-0.60%)
Dec 07, 2017 25.90 26.00 25.90 25.94 59,027 +0.08(+0.31%)
Dec 06, 2017 25.68 25.94 25.68 25.86 75,493 +0.22(+0.86%)
Dec 05, 2017 25.68 25.75 25.61 25.64 43,434 +0.08(+0.31%)
Dec 04, 2017 25.62 25.68 25.51 25.56 60,436 +0.21(+0.85%)
Dec 01, 2017 25.34 25.42 25.14 25.34 38,582 -0.20(-0.76%)
Nov 30, 2017 25.60 25.75 25.50 25.54 54,954 -0.09(-0.33%)
Nov 29, 2017 25.77 25.82 25.62 25.62 68,447 -0.19(-0.74%)
Nov 28, 2017 25.78 25.87 25.67 25.82 114,775 +0.23(+0.88%)
Nov 27, 2017 25.84 25.84 25.58 25.59 53,490 -0.25(-0.99%)
Nov 24, 2017 25.85 25.86 25.76 25.84 17,290 +0.27(+1.04%)
Nov 22, 2017 25.50 25.60 25.45 25.58 47,467 +0.49(+1.95%)
Nov 21, 2017 25.15 25.15 25.06 25.09 32,295 +0.07(+0.26%)
Nov 20, 2017 25.00 25.08 24.99 25.02 52,063 +0.01(+0.06%)
Nov 17, 2017 25.05 25.12 24.93 25.01 52,555 -0.19(-0.77%)
Nov 16, 2017 25.18 25.25 25.10 25.20 311,178 +0.50(+2.04%)
Nov 15, 2017 24.64 24.76 24.59 24.70 576,631 +0.01(+0.04%)
Nov 14, 2017 24.53 24.71 24.49 24.69 250,601 +0.23(+0.94%)
Nov 13, 2017 24.30 24.46 24.27 24.46 328,581 -0.14(-0.57%)
Nov 10, 2017 24.63 24.69 24.55 24.60 85,723 -0.16(-0.65%)
Nov 09, 2017 24.68 24.78 24.60 24.76 63,416 -0.03(-0.12%)
Nov 08, 2017 24.65 24.84 24.61 24.79 71,879 -0.10(-0.40%)
Nov 07, 2017 24.85 24.89 24.79 24.89 102,077 -0.01(-0.04%)
Nov 06, 2017 24.75 24.90 24.75 24.90 61,148 +0.00(+0.00%)
Nov 03, 2017 24.85 24.90 24.75 24.90 41,453 +0.13(+0.52%)
Nov 02, 2017 24.75 24.83 24.69 24.77 23,496 +0.32(+1.33%)
Nov 01, 2017 24.40 24.52 24.38 24.45 66,244 -0.06(-0.25%)
Oct 31, 2017 24.46 24.51 24.36 24.51 47,624 +0.14(+0.58%)
Oct 30, 2017 24.17 24.40 24.17 24.36 50,322 +0.32(+1.35%)
Oct 27, 2017 24.00 24.08 23.94 24.04 72,624 -0.18(-0.72%)
Oct 26, 2017 24.06 24.28 24.03 24.21 26,718 +0.43(+1.79%)
Oct 25, 2017 23.87 23.92 23.66 23.79 144,662 +0.13(+0.55%)
Oct 24, 2017 23.59 24.03 23.58 23.66 146,644 +0.03(+0.13%)
Oct 23, 2017 23.75 23.76 23.50 23.63 156,808 -0.27(-1.11%)
Oct 20, 2017 23.81 23.92 23.78 23.89 39,285 -0.02(-0.08%)
Oct 19, 2017 23.81 23.95 23.79 23.91 29,088 +0.24(+1.04%)
Oct 18, 2017 23.64 23.72 23.64 23.67 36,805 +0.03(+0.11%)
Oct 17, 2017 23.58 23.67 23.55 23.64 46,555 -0.09(-0.36%)
Oct 16, 2017 23.75 23.76 23.65 23.73 70,152 -0.11(-0.46%)
Oct 13, 2017 23.87 23.93 23.80 23.84 84,302 -0.02(-0.08%)
Oct 12, 2017 23.73 23.89 23.71 23.86 123,993 +0.00(+0.00%)
Oct 11, 2017 23.68 23.86 23.65 23.86 29,747 +0.13(+0.55%)
Oct 10, 2017 23.63 23.74 23.61 23.73 44,927 +0.04(+0.17%)
Oct 09, 2017 23.46 23.72 23.46 23.69 26,688 +0.19(+0.81%)
Oct 06, 2017 23.31 23.50 23.27 23.50 70,668 +0.09(+0.38%)
Oct 05, 2017 23.45 23.51 23.36 23.41 34,446 -0.25(-1.06%)
Oct 04, 2017 23.66 23.71 23.61 23.66 36,115 -0.18(-0.76%)
Oct 03, 2017 23.71 23.86 23.71 23.84 38,440 +0.12(+0.51%)
Oct 02, 2017 23.61 23.79 23.59 23.72 116,106 -0.01(-0.04%)
Sep 29, 2017 23.73 23.76 23.65 23.73 47,305 -0.01(-0.03%)
Sep 28, 2017 23.62 23.82 23.62 23.74 28,193 +0.03(+0.11%)
Sep 27, 2017 23.52 23.73 23.52 23.71 26,168 +0.07(+0.30%)
Sep 26, 2017 23.63 23.66 23.51 23.64 108,764 -0.07(-0.30%)
Sep 25, 2017 23.73 23.77 23.60 23.71 37,803 -0.27(-1.13%)
Sep 22, 2017 23.94 24.00 23.92 23.98 35,495 -0.07(-0.29%)
Sep 21, 2017 23.93 24.05 23.92 24.05 31,275 +0.05(+0.21%)
Sep 20, 2017 24.07 24.12 23.88 24.00 48,412 -0.12(-0.50%)
Sep 19, 2017 24.06 24.16 24.00 24.12 39,644 +0.10(+0.42%)
Sep 18, 2017 23.94 24.06 23.94 24.02 25,001 +0.12(+0.50%)
Sep 15, 2017 23.91 23.97 23.88 23.90 27,128 -0.04(-0.17%)
Sep 14, 2017 23.75 23.94 23.73 23.94 26,971 +0.19(+0.80%)
Sep 13, 2017 23.89 23.92 23.74 23.75 66,822 +0.04(+0.17%)
Sep 12, 2017 23.74 23.76 23.62 23.71 54,754 -0.34(-1.41%)
Sep 11, 2017 23.89 24.07 23.89 24.05 53,440 +0.30(+1.26%)
Sep 08, 2017 23.73 23.77 23.71 23.75 34,916 -0.17(-0.71%)
Sep 07, 2017 23.84 23.92 23.75 23.92 58,779 +0.11(+0.46%)
Sep 06, 2017 23.62 23.81 23.58 23.81 34,616 +0.57(+2.47%)
Sep 05, 2017 23.38 23.44 23.16 23.23 58,989 -0.04(-0.15%)
Sep 01, 2017 23.36 23.36 23.21 23.27 37,785 +0.23(+1.00%)
Aug 31, 2017 22.93 23.05 22.90 23.04 34,419 +0.32(+1.43%)
Aug 30, 2017 22.74 22.74 22.66 22.71 30,435 +0.06(+0.25%)
Aug 29, 2017 22.60 22.74 22.60 22.66 48,952 -0.06(-0.28%)
Aug 28, 2017 22.74 22.75 22.66 22.72 45,786 -0.05(-0.23%)
Aug 25, 2017 22.63 22.81 22.63 22.77 31,608 +0.42(+1.89%)
Aug 24, 2017 22.35 22.39 22.30 22.35 41,343 -0.13(-0.58%)
Aug 23, 2017 22.43 22.51 22.42 22.48 35,536 -0.02(-0.09%)
Aug 22, 2017 22.47 22.54 22.45 22.50 38,470 +0.05(+0.22%)
Aug 21, 2017 22.35 22.48 22.32 22.45 45,433 -0.04(-0.18%)
Aug 18, 2017 22.41 22.53 22.33 22.49 28,625 +0.08(+0.36%)
Aug 17, 2017 22.70 22.72 22.39 22.41 57,585 -0.34(-1.49%)
Aug 16, 2017 22.73 22.84 22.66 22.75 46,117 +0.16(+0.71%)
Aug 15, 2017 22.54 22.59 22.47 22.59 39,851 -0.04(-0.18%)
Aug 14, 2017 22.52 22.63 22.43 22.63 72,370 +0.28(+1.25%)
Aug 11, 2017 22.33 22.40 22.19 22.35 31,044 -0.04(-0.18%)
Aug 10, 2017 22.55 22.55 22.32 22.39 35,789 -0.24(-1.06%)
Aug 09, 2017 22.49 22.63 22.47 22.63 24,951 +0.05(+0.24%)
Aug 08, 2017 22.76 22.79 22.56 22.57 26,243 -0.20(-0.86%)
Aug 07, 2017 22.71 22.77 22.69 22.77 33,885 +0.13(+0.57%)
Aug 04, 2017 22.67 22.68 22.56 22.64 30,689 +0.27(+1.21%)
Aug 03, 2017 22.36 22.44 22.36 22.37 37,739 +0.25(+1.15%)
Aug 02, 2017 22.04 22.18 22.00 22.12 32,266 -0.10(-0.45%)
Aug 01, 2017 22.26 22.31 22.20 22.21 23,981 -0.18(-0.78%)
Jul 31, 2017 22.35 22.40 22.22 22.39 44,941 +0.28(+1.27%)
Jul 28, 2017 21.82 22.14 21.82 22.11 54,457 -0.30(-1.36%)
Jul 27, 2017 22.61 22.62 22.36 22.41 82,097 -0.12(-0.55%)
Jul 26, 2017 22.46 22.57 22.37 22.54 69,872 +0.06(+0.27%)
Jul 25, 2017 22.73 22.74 22.45 22.48 34,505 +0.12(+0.54%)
Jul 24, 2017 22.40 22.44 22.27 22.36 37,340 +0.08(+0.36%)
Jul 21, 2017 22.27 22.30 22.05 22.28 38,288 -0.37(-1.63%)
Jul 20, 2017 22.79 22.79 22.55 22.65 30,081 +0.08(+0.35%)
Jul 19, 2017 22.36 22.62 22.36 22.57 31,003 +0.23(+1.03%)
Jul 18, 2017 22.32 22.37 22.27 22.34 58,400 +0.01(+0.04%)
Jul 17, 2017 22.28 22.33 22.23 22.33 34,326 -0.05(-0.22%)
Jul 14, 2017 22.18 22.40 22.16 22.38 26,040 +0.14(+0.63%)
Jul 13, 2017 22.20 22.25 22.10 22.24 30,381 +0.20(+0.91%)
Jul 12, 2017 21.95 22.05 21.91 22.04 27,699 +0.44(+2.04%)
Jul 11, 2017 21.42 21.60 21.38 21.60 60,267 +0.23(+1.08%)
Jul 10, 2017 21.12 21.37 21.12 21.37 34,319 +0.28(+1.33%)
Jul 07, 2017 20.94 21.10 20.92 21.09 40,980 +0.17(+0.81%)
Jul 06, 2017 20.83 21.00 20.82 20.92 39,762 -0.47(-2.20%)
Jul 05, 2017 21.17 21.40 21.14 21.39 24,143 +0.11(+0.52%)
Jul 03, 2017 21.27 21.33 21.24 21.28 40,344 -0.14(-0.65%)
Jun 30, 2017 21.44 21.44 21.22 21.42 72,224 +0.10(+0.47%)
Jun 29, 2017 21.30 21.41 21.17 21.32 54,881 -0.73(-3.31%)
Jun 28, 2017 21.90 22.05 21.90 22.05 71,980 -0.10(-0.45%)
Jun 27, 2017 21.92 22.16 21.85 22.15 41,492 -0.03(-0.14%)
Jun 26, 2017 22.26 22.31 22.17 22.18 27,627 +0.08(+0.36%)
Jun 23, 2017 21.98 22.12 21.95 22.10 43,649 +0.14(+0.64%)
Jun 22, 2017 21.98 22.01 21.82 21.96 43,344 -0.21(-0.95%)
Jun 21, 2017 22.09 22.17 22.04 22.17 38,522 +0.00(+0.00%)
Jun 20, 2017 22.29 22.30 22.13 22.17 25,726 -0.03(-0.16%)
Jun 19, 2017 22.26 22.29 22.19 22.20 65,305 -0.09(-0.38%)
Jun 16, 2017 22.02 22.29 22.02 22.29 42,594 +0.40(+1.83%)
Jun 15, 2017 21.61 21.90 21.57 21.89 47,499 -0.11(-0.52%)
Jun 14, 2017 22.18 22.20 21.96 22.00 42,133 +0.21(+0.99%)
Jun 13, 2017 21.75 21.83 21.71 21.79 103,254 +0.07(+0.32%)
Jun 12, 2017 21.70 21.77 21.66 21.72 124,822 -0.06(-0.28%)
Jun 09, 2017 21.74 21.80 21.70 21.78 201,668 +0.13(+0.60%)
Jun 08, 2017 21.56 21.65 21.54 21.65 36,335 +0.02(+0.09%)
Jun 07, 2017 21.57 21.63 21.51 21.63 47,560 +0.01(+0.05%)
Jun 06, 2017 21.60 21.64 21.54 21.62 58,127 -0.27(-1.26%)
Jun 05, 2017 21.82 21.90 21.80 21.89 122,425 -0.19(-0.85%)
Jun 02, 2017 21.99 22.10 21.94 22.08 70,380 +0.19(+0.88%)
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.