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

Compania Mina Buenaventura S.A. ADR (NY: BVN )

17.41 +0.30 (+1.72%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Apr 30, 2004 10.38 10.42 9.808 9.813 822,813 -0.39(-3.82%)
Apr 29, 2004 9.967 10.43 9.967 10.20 1,513,527 +0.34(+3.40%)
Apr 28, 2004 10.09 10.09 9.305 9.867 2,975,229 -0.93(-8.65%)
Apr 27, 2004 10.79 11.03 10.70 10.80 675,276 +0.01(+0.08%)
Apr 26, 2004 11.13 11.38 10.78 10.79 1,148,763 -0.41(-3.64%)
Apr 23, 2004 11.36 11.40 11.13 11.20 631,831 -0.14(-1.24%)
Apr 22, 2004 11.36 11.47 11.17 11.34 781,132 -0.09(-0.75%)
Apr 21, 2004 10.79 11.43 10.68 11.43 1,991,866 +0.36(+3.24%)
Apr 20, 2004 11.65 11.65 11.07 11.07 1,199,266 -0.62(-5.31%)
Apr 19, 2004 11.81 11.82 11.48 11.69 760,402 +0.12(+1.02%)
Apr 16, 2004 11.32 11.65 11.31 11.57 611,982 +0.32(+2.82%)
Apr 15, 2004 11.28 11.39 11.15 11.25 933,742 -0.06(-0.52%)
Apr 14, 2004 11.06 11.70 11.04 11.31 1,022,397 -0.05(-0.44%)
Apr 13, 2004 12.29 12.29 11.35 11.36 2,231,587 -1.23(-9.79%)
Apr 12, 2004 12.58 12.77 12.37 12.60 289,120 -0.10(-0.79%)
Apr 08, 2004 12.76 12.77 12.47 12.70 308,086 -0.07(-0.57%)
Apr 07, 2004 12.40 12.81 12.38 12.77 784,440 +0.32(+2.59%)
Apr 06, 2004 12.66 12.66 12.45 12.45 546,484 -0.10(-0.76%)
Apr 05, 2004 12.84 12.92 12.27 12.54 939,256 -0.57(-4.32%)
Apr 02, 2004 13.15 13.24 12.88 13.11 1,281,966 -0.19(-1.40%)
Apr 01, 2004 13.22 13.58 13.15 13.29 974,762 +0.19(+1.45%)
Mar 31, 2004 13.08 13.64 13.04 13.10 1,539,771 +0.29(+2.26%)
Mar 30, 2004 12.58 13.00 12.51 12.81 1,104,215 +0.23(+1.84%)
Mar 29, 2004 12.29 12.60 12.24 12.58 863,171 +0.41(+3.35%)
Mar 26, 2004 12.19 12.38 12.17 12.18 827,665 +0.21(+1.74%)
Mar 25, 2004 11.89 12.04 11.72 11.97 885,004 +0.09(+0.73%)
Mar 24, 2004 11.83 11.96 11.79 11.88 780,250 -0.16(-1.32%)
Mar 23, 2004 12.07 12.24 11.84 12.04 656,310 -0.12(-0.97%)
Mar 22, 2004 12.40 12.56 12.13 12.16 1,066,504 +0.01(+0.11%)
Mar 19, 2004 12.03 12.14 11.88 12.14 643,739 +0.34(+2.88%)
Mar 18, 2004 11.68 12.06 11.62 11.80 1,325,852 +0.21(+1.80%)
Mar 17, 2004 11.56 11.59 11.17 11.59 767,459 +0.01(+0.12%)
Mar 16, 2004 11.61 11.85 11.35 11.58 864,274 +0.05(+0.47%)
Mar 15, 2004 11.68 11.68 11.43 11.53 1,212,939 -0.13(-1.09%)
Mar 12, 2004 11.34 11.65 11.15 11.65 1,334,453 +0.33(+2.88%)
Mar 11, 2004 11.11 11.33 11.02 11.33 984,465 +0.17(+1.50%)
Mar 10, 2004 11.50 11.50 11.02 11.16 913,674 -0.34(-3.00%)
Mar 09, 2004 11.36 11.59 11.36 11.50 853,247 +0.07(+0.59%)
Mar 08, 2004 11.34 11.57 11.22 11.44 798,114 -0.13(-1.10%)
Mar 05, 2004 11.52 11.56 11.34 11.56 609,116 +0.48(+4.29%)
Mar 04, 2004 10.92 11.22 10.92 11.09 552,438 +0.18(+1.62%)
Mar 03, 2004 11.22 11.22 10.70 10.91 1,307,989 -0.31(-2.79%)
Mar 02, 2004 11.45 11.51 11.16 11.22 1,215,585 -0.23(-2.02%)
Mar 01, 2004 11.34 11.56 11.22 11.45 724,455 +0.48(+4.34%)
Feb 27, 2004 11.17 11.25 10.80 10.98 1,428,180 -0.08(-0.74%)
Feb 26, 2004 11.00 11.34 10.77 11.06 780,250 -0.03(-0.25%)
Feb 25, 2004 11.43 11.43 10.86 11.09 771,870 -0.34(-3.01%)
Feb 24, 2004 11.02 11.76 11.02 11.43 1,372,606 +0.53(+4.82%)
Feb 23, 2004 11.11 11.32 10.84 10.91 1,099,805 -0.28(-2.47%)
Feb 20, 2004 11.34 11.40 11.01 11.18 1,040,260 -0.45(-3.86%)
Feb 19, 2004 11.76 11.78 11.48 11.63 832,076 -0.13(-1.12%)
Feb 18, 2004 12.50 12.50 11.61 11.76 1,017,766 -0.73(-5.84%)
Feb 17, 2004 12.04 12.52 12.04 12.49 1,052,610 +0.57(+4.75%)
Feb 13, 2004 12.22 12.60 11.88 11.93 803,627 -0.18(-1.46%)
Feb 12, 2004 12.20 12.34 11.98 12.10 716,075 +0.10(+0.83%)
Feb 11, 2004 11.61 12.04 11.61 12.00 1,047,097 +0.39(+3.40%)
Feb 10, 2004 12.05 12.11 11.44 11.61 923,377 -0.33(-2.73%)
Feb 09, 2004 11.59 12.01 11.55 11.93 1,886,451 +0.54(+4.74%)
Feb 06, 2004 11.15 11.43 11.15 11.39 1,577,262 +0.35(+3.16%)
Feb 05, 2004 10.91 11.35 10.89 11.05 624,332 +0.05(+0.45%)
Feb 04, 2004 11.50 11.52 10.99 11.00 786,866 -0.46(-4.00%)
Feb 03, 2004 11.04 11.52 11.04 11.45 1,553,885 +0.49(+4.42%)
Feb 02, 2004 10.52 10.97 10.34 10.97 1,341,731 +0.36(+3.38%)
Jan 30, 2004 10.41 10.65 10.29 10.61 1,241,167 +0.23(+2.23%)
Jan 29, 2004 10.84 11.09 10.09 10.38 2,013,038 -0.46(-4.27%)
Jan 28, 2004 11.68 11.90 10.66 10.84 1,263,000 -0.73(-6.27%)
Jan 27, 2004 11.52 12.00 11.52 11.57 989,096 +0.10(+0.83%)
Jan 26, 2004 11.49 11.63 11.34 11.47 1,686,206 -0.02(-0.20%)
Jan 23, 2004 11.11 11.53 11.11 11.49 1,535,139 +0.20(+1.81%)
Jan 22, 2004 11.25 11.43 11.16 11.29 1,060,108 +0.06(+0.53%)
Jan 21, 2004 11.49 11.49 11.19 11.23 1,110,170 -0.26(-2.29%)
Jan 20, 2004 10.77 11.51 10.77 11.49 2,156,385 +0.79(+7.41%)
Jan 16, 2004 10.97 11.01 10.66 10.70 1,506,691 +0.05(+0.43%)
Jan 15, 2004 11.25 11.25 10.57 10.66 3,030,142 -1.00(-8.56%)
Jan 14, 2004 11.88 11.88 11.06 11.65 2,748,299 -0.47(-3.89%)
Jan 13, 2004 12.70 12.88 12.11 12.13 898,016 -0.57(-4.50%)
Jan 12, 2004 12.92 12.95 12.61 12.70 690,493 -0.20(-1.58%)
Jan 09, 2004 12.67 13.22 12.67 12.90 931,096 +0.20(+1.61%)
Jan 08, 2004 12.70 12.72 11.81 12.70 2,635,386 +0.07(+0.54%)
Jan 07, 2004 13.47 13.47 12.43 12.63 1,809,705 -0.77(-5.75%)
Jan 06, 2004 13.78 13.83 13.29 13.40 1,040,922 -0.20(-1.43%)
Jan 05, 2004 13.33 13.78 13.33 13.59 1,474,272 +0.52(+3.99%)
Jan 02, 2004 12.82 13.10 12.74 13.07 402,916 +0.25(+1.94%)
Dec 31, 2003 13.01 13.10 12.74 12.82 481,647 -0.08(-0.60%)
Dec 30, 2003 13.26 13.47 12.88 12.90 695,344 -0.25(-1.90%)
Dec 29, 2003 12.92 13.27 12.61 13.15 1,157,144 +0.59(+4.69%)
Dec 26, 2003 12.24 12.62 12.20 12.56 295,295 +0.39(+3.17%)
Dec 24, 2003 12.36 12.38 12.08 12.18 657,633 -0.16(-1.29%)
Dec 23, 2003 12.02 12.26 11.94 12.33 641,534 +0.35(+2.95%)
Dec 22, 2003 12.08 12.18 11.91 11.98 1,159,569 +0.03(+0.27%)
Dec 19, 2003 11.99 12.13 11.74 11.95 1,779,271 -0.04(-0.30%)
Dec 18, 2003 12.02 12.31 11.94 11.98 1,073,782 -0.14(-1.16%)
Dec 17, 2003 11.70 12.15 11.45 12.13 1,977,752 +0.45(+3.89%)
Dec 16, 2003 12.22 12.37 11.56 11.67 1,755,674 -0.75(-6.06%)
Dec 15, 2003 12.24 12.95 12.24 12.42 1,074,223 -0.21(-1.65%)
Dec 12, 2003 12.24 13.04 12.56 12.63 1,420,021 -0.08(-0.61%)
Dec 11, 2003 11.34 12.86 11.06 12.71 5,809,978 +0.81(+6.78%)
Dec 10, 2003 13.49 13.63 11.65 11.90 4,563,739 -1.78(-12.99%)
Dec 09, 2003 14.26 14.33 13.68 13.68 1,139,280 -0.42(-2.96%)
Dec 08, 2003 13.97 14.10 13.88 14.10 1,328,940 +0.22(+1.60%)
Dec 05, 2003 13.73 13.73 13.49 13.88 1,239,403 +0.04(+0.26%)
Dec 04, 2003 14.10 14.10 13.82 13.84 1,411,199 -0.26(-1.86%)
Dec 03, 2003 14.19 14.42 13.76 14.10 936,389 -0.05(-0.32%)
Dec 02, 2003 13.78 14.29 13.74 14.15 1,209,190 +0.34(+2.46%)
Dec 01, 2003 13.20 13.85 13.33 13.81 1,509,558 +0.61(+4.60%)
Nov 28, 2003 13.56 13.56 13.13 13.20 496,643 -0.01(-0.07%)
Nov 26, 2003 12.83 13.47 12.74 13.21 995,933 +0.71(+5.70%)
Nov 25, 2003 12.42 12.91 12.42 12.50 892,723 +0.39(+3.22%)
Nov 24, 2003 12.22 12.22 11.84 12.11 732,615 -0.12(-0.96%)
Nov 21, 2003 12.31 12.31 12.10 12.22 1,068,709 +0.12(+0.97%)
Nov 20, 2003 12.15 12.15 11.83 12.11 1,435,899 +0.26(+2.18%)
Nov 19, 2003 11.84 11.90 11.52 11.85 1,261,236 +0.03(+0.27%)
Nov 18, 2003 11.08 11.83 11.08 11.82 1,339,084 +0.63(+5.68%)
Nov 17, 2003 11.37 11.37 10.91 11.18 1,352,758 -0.10(-0.85%)
Nov 14, 2003 11.43 11.45 11.28 11.28 729,968 +0.03(+0.28%)
Nov 13, 2003 11.52 11.56 11.11 11.25 917,643 +0.39(+3.64%)
Nov 11, 2003 10.88 11.00 10.78 10.85 501,495 +0.03(+0.31%)
Nov 10, 2003 10.91 11.12 10.88 10.82 724,234 -0.13(-1.22%)
Nov 07, 2003 10.51 11.00 10.51 10.95 1,591,376 +0.35(+3.34%)
Nov 06, 2003 10.66 10.86 10.57 10.60 1,287,920 -0.10(-0.97%)
Nov 05, 2003 10.60 10.89 10.60 10.70 1,602,402 +0.15(+1.40%)
Nov 04, 2003 10.63 10.77 10.61 10.55 1,102,672 -0.01(-0.06%)
Nov 03, 2003 10.69 10.75 10.55 10.56 1,240,660 -0.24(-2.18%)
Oct 31, 2003 11.05 11.24 10.71 10.80 1,277,335 -0.32(-2.84%)
Oct 30, 2003 11.08 11.24 10.94 11.11 3,507,820 +0.03(+0.31%)
Oct 29, 2003 10.32 11.08 10.32 11.08 1,937,615 +0.75(+7.29%)
Oct 28, 2003 10.34 10.45 10.27 10.32 1,052,390 -0.11(-1.04%)
Oct 27, 2003 10.49 10.51 10.34 10.43 997,697 -0.07(-0.71%)
Oct 24, 2003 10.32 10.60 10.32 10.51 1,395,541 +0.24(+2.32%)
Oct 23, 2003 10.21 10.29 9.978 10.27 1,275,571 +0.01(+0.11%)
Oct 22, 2003 10.20 10.32 10.16 10.26 1,078,854 +0.11(+1.05%)
Oct 21, 2003 9.681 10.18 9.672 10.15 1,335,997 +0.53(+5.49%)
Oct 20, 2003 9.556 9.851 9.556 9.624 1,171,478 +0.09(+0.95%)
Oct 17, 2003 9.681 9.713 9.527 9.534 565,009 -0.17(-1.75%)
Oct 16, 2003 9.584 9.720 9.563 9.704 754,227 +0.18(+1.86%)
Oct 15, 2003 9.520 9.547 9.477 9.527 735,702 +0.03(+0.29%)
Oct 14, 2003 9.516 9.695 9.459 9.500 1,296,301 +0.02(+0.24%)
Oct 13, 2003 9.153 9.633 9.094 9.477 1,033,865 +0.33(+3.57%)
Oct 10, 2003 9.216 9.216 9.058 9.150 457,829 +0.01(+0.15%)
Oct 09, 2003 9.182 9.182 8.960 9.137 651,899 -0.07(-0.79%)
Oct 08, 2003 8.978 9.361 8.978 9.209 571,184 +0.19(+2.06%)
Oct 07, 2003 8.831 9.060 8.831 9.024 750,699 +0.22(+2.52%)
Oct 06, 2003 8.795 8.849 8.670 8.801 683,215 +0.05(+0.60%)
Oct 03, 2003 9.067 9.135 8.559 8.749 1,705,172 -0.32(-3.50%)
Oct 02, 2003 9.114 9.114 9.017 9.067 715,413 -0.09(-0.97%)
Oct 01, 2003 9.019 9.225 8.867 9.155 759,079 +0.18(+2.02%)
Sep 30, 2003 8.962 9.160 8.956 8.974 1,256,605 +0.08(+0.89%)
Sep 29, 2003 8.751 9.130 8.708 8.894 1,396,423 +0.15(+1.74%)
Sep 26, 2003 9.214 9.207 8.615 8.742 2,249,009 -0.47(-5.12%)
Sep 25, 2003 9.772 9.772 9.171 9.214 1,617,840 -0.37(-3.81%)
Sep 24, 2003 9.488 9.608 9.454 9.579 608,233 +0.12(+1.32%)
Sep 23, 2003 9.443 9.554 9.404 9.454 1,615,193 +0.05(+0.48%)
Sep 22, 2003 9.126 9.404 9.071 9.409 3,116,592 +0.44(+4.85%)
Sep 19, 2003 8.638 9.064 8.638 8.974 1,225,730 +0.36(+4.16%)
Sep 18, 2003 8.729 8.729 8.615 8.615 643,519 -0.04(-0.50%)
Sep 17, 2003 8.536 8.670 8.536 8.659 254,496 +0.12(+1.41%)
Sep 16, 2003 8.561 8.615 8.516 8.538 493,114 -0.02(-0.26%)
Sep 15, 2003 8.464 8.611 8.366 8.561 424,749 +0.04(+0.48%)
Sep 12, 2003 8.683 8.772 8.468 8.520 928,890 -0.15(-1.70%)
Sep 11, 2003 8.550 8.683 8.436 8.668 439,745 +0.09(+1.06%)
Sep 10, 2003 8.729 8.842 8.513 8.577 685,862 -0.13(-1.54%)
Sep 09, 2003 8.717 8.887 8.643 8.711 1,238,080 +0.07(+0.87%)
Sep 08, 2003 8.683 8.706 8.600 8.636 463,122 -0.05(-0.55%)
Sep 05, 2003 8.672 8.754 8.629 8.683 797,011 +0.18(+2.13%)
Sep 04, 2003 8.332 8.547 8.332 8.502 1,047,979 +0.06(+0.67%)
Sep 03, 2003 8.593 8.647 8.321 8.445 1,147,661 -0.14(-1.59%)
Sep 02, 2003 8.715 8.715 8.547 8.581 898,898 -0.08(-0.89%)
Aug 29, 2003 8.695 8.842 8.502 8.659 710,120 +0.02(+0.29%)
Aug 28, 2003 8.638 8.729 8.520 8.634 687,626 -0.08(-0.89%)
Aug 27, 2003 8.389 8.729 8.389 8.711 1,160,010 +0.42(+5.12%)
Aug 26, 2003 8.185 8.366 8.105 8.287 662,926 +0.13(+1.56%)
Aug 25, 2003 8.318 8.343 8.055 8.160 456,947 -0.19(-2.23%)
Aug 22, 2003 8.479 8.525 8.328 8.346 778,045 -0.13(-1.50%)
Aug 21, 2003 8.534 8.615 8.427 8.473 778,927 -0.12(-1.37%)
Aug 20, 2003 8.545 8.717 8.504 8.591 3,166,432 +0.10(+1.20%)
Aug 19, 2003 8.117 8.536 8.021 8.488 1,513,307 +0.19(+2.30%)
Aug 18, 2003 8.414 8.420 8.269 8.298 370,497 -0.16(-1.88%)
Aug 15, 2003 8.479 8.525 8.391 8.457 255,819 -0.07(-0.80%)
Aug 14, 2003 8.525 8.813 8.504 8.525 2,050,528 +0.06(+0.67%)
Aug 13, 2003 8.162 8.507 8.162 8.468 1,788,534 +0.09(+1.06%)
Aug 12, 2003 8.627 8.627 8.298 8.380 702,622 -0.19(-2.22%)
Aug 11, 2003 8.500 8.570 8.300 8.570 1,264,985 +0.19(+2.33%)
Aug 08, 2003 8.162 8.457 8.049 8.375 680,128 +0.21(+2.61%)
Aug 07, 2003 8.275 8.346 8.071 8.162 1,208,969 -0.01(-0.08%)
Aug 06, 2003 8.058 8.171 7.901 8.169 1,850,283 +0.32(+4.13%)
Aug 05, 2003 8.083 8.094 7.833 7.845 747,170 -0.18(-2.26%)
Aug 04, 2003 7.663 8.049 7.656 8.026 1,619,604 +0.53(+7.01%)
Aug 01, 2003 7.541 7.709 7.482 7.500 1,063,857 -0.04(-0.51%)
Jul 31, 2003 7.561 7.629 7.468 7.539 478,118 +0.03(+0.45%)
Jul 30, 2003 7.600 7.643 7.414 7.505 415,486 -0.10(-1.25%)
Jul 29, 2003 7.656 7.820 7.600 7.600 348,003 -0.26(-3.32%)
Jul 28, 2003 7.709 8.026 7.709 7.860 1,633,277 -0.01(-0.12%)
Jul 25, 2003 7.788 7.870 7.525 7.870 1,560,942 +0.30(+3.92%)
Jul 24, 2003 7.096 7.573 7.006 7.573 1,986,573 +0.48(+6.74%)
Jul 23, 2003 6.972 7.160 6.904 7.094 994,610 +0.14(+2.02%)
Jul 22, 2003 6.940 6.994 6.892 6.954 618,378 +0.02(+0.23%)
Jul 21, 2003 6.700 7.006 6.697 6.938 313,158 +0.27(+4.08%)
Jul 18, 2003 6.700 6.716 6.645 6.666 335,212 +0.00(+0.00%)
Jul 17, 2003 6.555 6.777 6.555 6.666 664,690 +0.00(+0.07%)
Jul 16, 2003 6.745 6.756 6.623 6.661 866,259 -0.18(-2.62%)
Jul 15, 2003 7.242 7.244 6.840 6.840 525,312 -0.39(-5.42%)
Jul 14, 2003 7.085 7.232 7.058 7.232 374,467 +0.18(+2.57%)
Jul 11, 2003 6.892 7.051 6.892 7.051 228,032 +0.13(+1.90%)
Jul 10, 2003 7.074 7.085 6.920 6.920 303,455 -0.19(-2.62%)
Jul 09, 2003 7.094 7.142 7.062 7.105 292,869 +0.02(+0.22%)
Jul 08, 2003 7.164 7.164 7.078 7.090 738,349 -0.02(-0.26%)
Jul 07, 2003 7.096 7.135 7.083 7.108 622,789 +0.01(+0.19%)
Jul 03, 2003 7.108 7.121 7.094 7.094 174,663 -0.01(-0.13%)
Jul 02, 2003 7.017 7.135 7.017 7.103 732,174 +0.09(+1.33%)
Jul 01, 2003 6.879 7.028 6.858 7.010 588,826 +0.19(+2.76%)
Jun 30, 2003 6.824 6.870 6.802 6.822 207,743 -0.03(-0.50%)
Jun 27, 2003 6.899 6.906 6.818 6.856 208,625 +0.01(+0.20%)
Jun 26, 2003 6.818 6.867 6.734 6.842 348,885 +0.02(+0.33%)
Jun 25, 2003 6.747 6.822 6.747 6.820 487,381 +0.13(+1.93%)
Jun 24, 2003 6.802 6.831 6.666 6.691 913,894 -0.11(-1.63%)
Jun 23, 2003 6.983 6.983 6.793 6.802 813,330 -0.22(-3.19%)
Jun 20, 2003 7.017 7.026 6.917 7.026 629,405 -0.05(-0.67%)
Jun 19, 2003 7.117 7.117 6.960 7.074 1,777,948 -0.02(-0.29%)
Jun 18, 2003 7.221 7.221 7.028 7.094 624,994 -0.14(-1.88%)
Jun 17, 2003 7.017 7.239 6.960 7.230 960,647 +0.21(+3.04%)
Jun 16, 2003 7.065 7.065 6.926 7.017 364,322 +0.01(+0.13%)
Jun 13, 2003 7.074 7.085 6.985 7.008 694,683 -0.01(-0.16%)
Jun 12, 2003 6.892 7.026 6.865 7.019 476,795 +0.08(+1.18%)
Jun 11, 2003 6.831 6.940 6.831 6.938 363,440 +0.12(+1.73%)
Jun 10, 2003 7.037 7.037 6.797 6.820 1,859,105 -0.22(-3.09%)
Jun 09, 2003 7.121 7.228 7.031 7.037 738,349 +0.01(+0.13%)
Jun 06, 2003 6.981 7.092 6.870 7.028 679,687 +0.00(+0.06%)
Jun 05, 2003 6.734 7.051 6.734 7.024 2,240,629 +0.32(+4.73%)
Jun 04, 2003 6.711 6.725 6.681 6.706 758,638 +0.05(+0.75%)
Jun 03, 2003 6.743 6.802 6.654 6.657 452,095 -0.08(-1.24%)
Jun 02, 2003 6.677 6.790 6.636 6.740 624,112 +0.06(+0.95%)
May 30, 2003 6.691 6.691 6.480 6.677 808,479 -0.01(-0.17%)
May 29, 2003 6.638 6.738 6.634 6.688 789,954 +0.00(+0.07%)
May 28, 2003 6.784 6.784 6.620 6.684 1,313,061 -0.10(-1.44%)
May 27, 2003 6.734 6.795 6.688 6.781 520,461 +0.12(+1.73%)
May 23, 2003 6.740 6.786 6.654 6.666 714,972 -0.03(-0.47%)
May 22, 2003 6.743 6.743 6.654 6.697 626,758 -0.05(-0.67%)
May 21, 2003 6.552 6.745 6.548 6.743 764,813 +0.19(+2.91%)
May 20, 2003 6.579 6.620 6.500 6.552 654,105 -0.04(-0.55%)
May 19, 2003 6.439 6.609 6.416 6.589 452,977 +0.24(+3.75%)
May 16, 2003 6.348 6.394 6.314 6.350 582,651 +0.04(+0.57%)
May 15, 2003 6.337 6.369 6.258 6.314 362,558 -0.02(-0.36%)
May 14, 2003 6.285 6.360 6.285 6.337 600,735 +0.05(+0.87%)
May 13, 2003 6.414 6.446 6.280 6.282 600,735 -0.15(-2.36%)
May 12, 2003 6.434 6.564 6.396 6.434 1,001,667 +0.00(+0.00%)
May 09, 2003 6.362 6.450 6.348 6.434 635,139 +0.08(+1.32%)
May 08, 2003 6.258 6.396 6.258 6.350 721,147 +0.13(+2.11%)
May 07, 2003 6.244 6.244 6.176 6.219 982,701 +0.03(+0.51%)
May 06, 2003 6.165 6.187 6.053 6.187 946,092 +0.05(+0.74%)
May 05, 2003 6.099 6.187 6.099 6.142 373,144 +0.10(+1.65%)
May 02, 2003 6.121 6.167 5.999 6.042 1,203,235 -0.04(-0.63%)
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.