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 )

13.43 -0.19 (-1.40%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 20, 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 (%)
May 31, 2005 9.643 9.711 9.334 9.590 737,961 -0.09(-0.88%)
May 27, 2005 9.329 9.715 9.298 9.675 699,836 +0.30(+3.16%)
May 26, 2005 9.285 9.388 9.204 9.379 593,936 +0.06(+0.67%)
May 25, 2005 9.527 9.527 9.316 9.316 447,458 -0.15(-1.56%)
May 24, 2005 9.329 9.639 9.329 9.464 887,336 +0.22(+2.43%)
May 23, 2005 9.060 9.343 9.060 9.240 552,690 +0.09(+0.98%)
May 20, 2005 9.410 9.410 9.146 9.150 605,975 -0.26(-2.76%)
May 19, 2005 9.240 9.410 9.213 9.410 555,142 +0.11(+1.16%)
May 18, 2005 9.137 9.410 9.137 9.303 747,324 +0.22(+2.42%)
May 17, 2005 9.060 9.146 8.975 9.083 827,140 +0.04(+0.50%)
May 16, 2005 9.016 9.164 8.939 9.038 1,106,049 +0.08(+0.90%)
May 13, 2005 9.141 9.280 8.939 8.957 824,242 -0.24(-2.59%)
May 12, 2005 9.473 9.473 9.114 9.195 771,626 -0.34(-3.53%)
May 11, 2005 9.271 9.545 9.240 9.531 871,507 +0.19(+2.02%)
May 10, 2005 9.599 9.670 9.231 9.343 729,711 -0.17(-1.75%)
May 09, 2005 9.666 9.751 9.419 9.509 1,447,607 -0.19(-1.99%)
May 06, 2005 9.859 9.863 9.657 9.702 392,167 -0.16(-1.64%)
May 05, 2005 9.908 9.922 9.733 9.863 359,393 -0.04(-0.45%)
May 04, 2005 9.980 9.993 9.872 9.908 434,081 +0.09(+0.87%)
May 03, 2005 9.549 9.926 9.495 9.823 587,247 +0.27(+2.87%)
May 02, 2005 9.576 9.599 9.478 9.549 1,030,470 -0.03(-0.28%)
Apr 29, 2005 9.581 9.823 9.554 9.576 1,281,956 -0.00(-0.05%)
Apr 28, 2005 9.433 9.603 9.392 9.581 1,258,323 +0.07(+0.75%)
Apr 27, 2005 9.868 9.872 9.486 9.509 1,145,288 -0.40(-4.03%)
Apr 26, 2005 10.05 10.20 9.886 9.908 478,448 -0.14(-1.43%)
Apr 25, 2005 9.890 10.09 9.836 10.05 505,202 +0.12(+1.22%)
Apr 22, 2005 10.00 10.14 9.899 9.931 253,047 +0.04(+0.41%)
Apr 21, 2005 10.07 10.13 9.872 9.890 194,634 -0.09(-0.85%)
Apr 20, 2005 10.15 10.23 9.940 9.975 483,353 -0.11(-1.11%)
Apr 19, 2005 9.643 10.12 9.643 10.09 753,790 +0.49(+5.09%)
Apr 18, 2005 9.486 9.720 9.428 9.599 1,034,929 +0.15(+1.61%)
Apr 15, 2005 9.338 9.513 9.338 9.446 1,203,255 +0.03(+0.29%)
Apr 14, 2005 9.648 9.675 9.352 9.419 694,263 -0.23(-2.37%)
Apr 13, 2005 9.818 9.899 9.648 9.648 255,945 -0.24(-2.40%)
Apr 12, 2005 9.765 9.926 9.675 9.886 414,908 +0.02(+0.18%)
Apr 11, 2005 10.02 10.14 9.769 9.868 553,582 -0.13(-1.26%)
Apr 08, 2005 10.02 10.24 9.984 9.993 309,453 -0.13(-1.33%)
Apr 07, 2005 10.02 10.20 9.966 10.13 301,872 +0.09(+0.89%)
Apr 06, 2005 9.980 10.15 9.980 10.04 418,252 +0.06(+0.58%)
Apr 05, 2005 10.36 10.76 9.890 9.980 1,911,564 -0.29(-2.80%)
Apr 04, 2005 10.42 10.42 10.14 10.27 1,494,203 -0.12(-1.17%)
Apr 01, 2005 10.30 10.39 10.17 10.39 1,404,132 +0.17(+1.67%)
Mar 31, 2005 10.18 10.32 10.01 10.22 1,145,065 +0.28(+2.84%)
Mar 30, 2005 9.567 9.989 9.567 9.935 1,416,394 +0.47(+4.93%)
Mar 29, 2005 10.05 10.13 9.464 9.469 3,501,859 -0.54(-5.38%)
Mar 28, 2005 10.05 10.11 9.913 10.01 291,171 -0.04(-0.45%)
Mar 24, 2005 9.868 10.21 9.868 10.05 750,446 +0.19(+1.91%)
Mar 23, 2005 10.19 10.19 9.854 9.863 720,125 -0.22(-2.14%)
Mar 22, 2005 10.32 10.52 10.04 10.08 512,782 -0.24(-2.35%)
Mar 21, 2005 10.48 10.48 10.20 10.32 428,507 -0.38(-3.56%)
Mar 18, 2005 10.74 10.82 10.66 10.70 291,617 -0.04(-0.38%)
Mar 17, 2005 10.74 10.81 10.46 10.74 623,142 -0.02(-0.21%)
Mar 16, 2005 10.85 11.04 10.75 10.76 939,952 +0.00(+0.00%)
Mar 15, 2005 10.90 11.01 10.72 10.76 815,101 +0.00(+0.00%)
Mar 14, 2005 10.77 10.92 10.64 10.76 2,111,326 -0.02(-0.17%)
Mar 11, 2005 10.87 11.00 10.77 10.78 696,715 -0.08(-0.74%)
Mar 10, 2005 11.21 11.22 10.76 10.86 1,007,506 -0.16(-1.46%)
Mar 09, 2005 10.85 11.13 10.74 11.02 2,061,831 +0.26(+2.42%)
Mar 08, 2005 10.24 10.84 10.20 10.76 2,890,756 +0.64(+6.34%)
Mar 07, 2005 10.23 10.25 10.00 10.12 1,030,915 -0.10(-1.01%)
Mar 04, 2005 9.868 10.31 9.868 10.23 1,617,048 +0.49(+5.07%)
Mar 03, 2005 10.01 10.11 9.733 9.733 635,181 -0.27(-2.73%)
Mar 02, 2005 9.904 10.03 9.733 10.01 864,150 +0.15(+1.50%)
Mar 01, 2005 10.36 10.36 9.702 9.859 1,625,074 -0.53(-5.09%)
Feb 28, 2005 10.40 10.47 10.22 10.39 597,057 +0.10(+0.96%)
Feb 25, 2005 10.20 10.38 10.15 10.29 653,463 +0.10(+0.97%)
Feb 24, 2005 10.19 10.27 10.12 10.19 965,146 +0.11(+1.11%)
Feb 23, 2005 10.09 10.09 9.868 10.08 551,575 -0.02(-0.22%)
Feb 22, 2005 10.20 10.20 9.940 10.10 1,474,361 +0.24(+2.46%)
Feb 18, 2005 9.935 9.953 9.783 9.859 383,249 -0.01(-0.09%)
Feb 17, 2005 9.702 9.971 9.702 9.868 957,342 +0.21(+2.14%)
Feb 16, 2005 9.482 9.742 9.464 9.661 284,705 +0.00(+0.05%)
Feb 15, 2005 9.715 9.827 9.581 9.657 399,078 -0.11(-1.10%)
Feb 14, 2005 9.442 9.823 9.338 9.765 1,419,293 +0.37(+3.96%)
Feb 11, 2005 9.455 9.500 9.338 9.392 1,244,946 -0.04(-0.38%)
Feb 10, 2005 9.307 9.486 9.280 9.428 1,498,662 +0.17(+1.79%)
Feb 09, 2005 9.038 9.307 8.975 9.262 599,509 +0.11(+1.23%)
Feb 08, 2005 9.083 9.186 8.980 9.150 863,481 +0.06(+0.69%)
Feb 07, 2005 9.312 9.397 8.984 9.087 733,725 -0.24(-2.55%)
Feb 04, 2005 9.433 9.442 9.074 9.325 654,132 -0.09(-1.00%)
Feb 03, 2005 9.486 9.491 9.303 9.419 921,225 -0.25(-2.55%)
Feb 02, 2005 9.688 9.769 9.599 9.666 550,683 +0.02(+0.23%)
Feb 01, 2005 9.576 9.715 9.576 9.643 801,501 +0.10(+1.08%)
Jan 31, 2005 9.747 9.747 9.504 9.540 968,044 -0.24(-2.48%)
Jan 28, 2005 9.823 9.881 9.720 9.783 184,601 -0.09(-0.95%)
Jan 27, 2005 9.814 9.993 9.800 9.877 289,164 +0.06(+0.64%)
Jan 26, 2005 9.908 9.948 9.769 9.814 625,148 +0.03(+0.32%)
Jan 25, 2005 9.917 9.935 9.733 9.783 610,434 -0.13(-1.36%)
Jan 24, 2005 9.922 10.09 9.890 9.917 432,520 -0.08(-0.76%)
Jan 21, 2005 9.742 9.993 9.652 9.993 612,217 +0.22(+2.25%)
Jan 20, 2005 9.756 9.809 9.657 9.774 325,505 -0.05(-0.50%)
Jan 19, 2005 9.984 10.02 9.729 9.823 281,138 -0.11(-1.13%)
Jan 18, 2005 9.657 9.948 9.657 9.935 533,516 +0.27(+2.83%)
Jan 14, 2005 9.747 9.747 9.621 9.661 720,125 -0.09(-0.87%)
Jan 13, 2005 9.809 9.809 9.307 9.747 1,044,738 -0.18(-1.85%)
Jan 12, 2005 9.948 10.08 9.823 9.931 1,529,429 +0.11(+1.14%)
Jan 11, 2005 9.859 10.07 9.778 9.818 1,185,419 +0.03(+0.32%)
Jan 10, 2005 9.702 9.984 9.576 9.787 1,391,647 +0.17(+1.72%)
Jan 07, 2005 9.590 9.800 9.549 9.621 591,929 +0.13(+1.32%)
Jan 06, 2005 9.599 9.733 9.370 9.495 1,103,820 -0.19(-1.99%)
Jan 05, 2005 9.783 9.845 9.630 9.688 774,970 +0.02(+0.19%)
Jan 04, 2005 9.926 10.05 9.621 9.670 891,126 -0.26(-2.58%)
Jan 03, 2005 10.17 10.17 9.881 9.926 985,211 -0.35(-3.36%)
Dec 31, 2004 10.11 10.34 10.11 10.27 768,950 +0.05(+0.48%)
Dec 30, 2004 10.10 10.32 10.06 10.22 484,913 +0.13(+1.33%)
Dec 29, 2004 10.14 10.19 9.957 10.09 634,958 -0.05(-0.53%)
Dec 28, 2004 10.27 10.34 10.14 10.14 328,403 -0.16(-1.57%)
Dec 27, 2004 10.28 10.36 10.23 10.30 346,016 +0.03(+0.31%)
Dec 23, 2004 10.08 10.37 10.08 10.27 628,493 +0.18(+1.82%)
Dec 22, 2004 10.18 10.27 10.07 10.09 296,076 -0.22(-2.13%)
Dec 21, 2004 10.25 10.45 10.12 10.31 994,798 +0.28(+2.82%)
Dec 20, 2004 10.11 10.18 9.946 10.02 999,034 -0.09(-0.84%)
Dec 17, 2004 10.13 10.20 10.03 10.11 405,990 +0.02(+0.22%)
Dec 16, 2004 10.40 10.40 10.07 10.09 1,029,801 -0.31(-2.98%)
Dec 15, 2004 10.25 10.40 10.17 10.40 1,052,764 +0.28(+2.79%)
Dec 14, 2004 9.957 10.19 9.877 10.11 1,307,149 +0.04(+0.44%)
Dec 13, 2004 9.868 10.07 9.868 10.07 1,192,999 +0.29(+2.98%)
Dec 10, 2004 9.608 9.859 9.469 9.778 1,672,563 +0.17(+1.77%)
Dec 09, 2004 9.419 9.787 9.222 9.608 1,717,598 +0.07(+0.75%)
Dec 08, 2004 9.352 9.563 8.280 9.536 6,222,059 -0.16(-1.62%)
Dec 07, 2004 9.765 9.953 9.599 9.693 1,641,350 -0.18(-1.82%)
Dec 06, 2004 9.886 10.00 9.679 9.872 962,470 -0.01(-0.09%)
Dec 03, 2004 9.733 10.22 9.733 9.881 2,530,247 -0.08(-0.77%)
Dec 02, 2004 10.32 10.37 9.697 9.957 2,200,506 -0.40(-3.90%)
Dec 01, 2004 10.63 10.76 10.36 10.36 1,338,585 -0.18(-1.70%)
Nov 30, 2004 11.02 11.02 10.48 10.54 1,403,909 -0.48(-4.36%)
Nov 29, 2004 11.14 11.24 11.01 11.02 672,191 -0.09(-0.85%)
Nov 26, 2004 10.85 11.30 10.83 11.11 657,699 +0.31(+2.82%)
Nov 24, 2004 10.63 10.88 10.63 10.81 968,267 +0.18(+1.73%)
Nov 23, 2004 10.93 10.94 10.61 10.63 1,400,342 -0.31(-2.83%)
Nov 22, 2004 10.68 10.94 10.41 10.94 1,304,474 +0.04(+0.37%)
Nov 19, 2004 10.88 11.11 10.70 10.89 1,426,650 +0.11(+1.00%)
Nov 18, 2004 11.17 11.17 10.68 10.79 1,654,504 -0.44(-3.88%)
Nov 17, 2004 11.33 11.47 11.09 11.22 2,081,228 +0.09(+0.81%)
Nov 16, 2004 11.21 11.41 10.99 11.13 985,211 -0.08(-0.72%)
Nov 15, 2004 11.68 11.70 11.12 11.21 943,742 -0.38(-3.29%)
Nov 12, 2004 10.94 11.59 10.92 11.59 1,672,786 +0.66(+6.03%)
Nov 11, 2004 11.13 11.21 10.91 10.94 439,432 -0.27(-2.44%)
Nov 10, 2004 11.35 11.35 11.08 11.21 362,292 -0.14(-1.26%)
Nov 09, 2004 11.26 11.38 11.01 11.35 775,862 +0.15(+1.32%)
Nov 08, 2004 11.24 11.48 11.08 11.20 524,821 -0.05(-0.48%)
Nov 05, 2004 10.61 11.33 10.61 11.26 1,849,807 +0.46(+4.28%)
Nov 04, 2004 11.01 11.54 10.74 10.80 2,197,384 -0.21(-1.92%)
Nov 03, 2004 10.76 11.06 10.74 11.01 1,262,114 +0.24(+2.25%)
Nov 02, 2004 10.78 10.85 10.56 10.76 1,220,199 -0.19(-1.76%)
Nov 01, 2004 11.08 11.28 10.93 10.96 478,225 -0.18(-1.65%)
Oct 29, 2004 11.03 11.31 11.02 11.14 772,964 +0.22(+2.01%)
Oct 28, 2004 11.02 11.36 10.88 10.92 623,588 -0.22(-1.97%)
Oct 27, 2004 11.66 11.74 10.91 11.14 993,460 -0.41(-3.53%)
Oct 26, 2004 11.42 11.57 11.26 11.55 839,179 +0.07(+0.59%)
Oct 25, 2004 11.33 11.65 11.30 11.48 1,164,908 +0.31(+2.77%)
Oct 22, 2004 11.42 11.44 11.06 11.17 543,995 -0.19(-1.66%)
Oct 21, 2004 11.26 11.41 11.21 11.36 830,707 +0.13(+1.12%)
Oct 20, 2004 11.21 11.24 11.07 11.24 903,166 +0.37(+3.38%)
Oct 19, 2004 10.83 10.99 10.81 10.87 573,647 +0.17(+1.55%)
Oct 18, 2004 10.90 11.01 10.62 10.70 686,905 -0.20(-1.81%)
Oct 15, 2004 10.70 10.99 10.70 10.90 718,787 +0.31(+2.92%)
Oct 14, 2004 10.54 10.73 10.50 10.59 566,736 +0.08(+0.73%)
Oct 13, 2004 10.75 10.75 10.00 10.51 2,693,223 -0.25(-2.29%)
Oct 12, 2004 10.90 10.94 10.69 10.76 1,037,381 -0.30(-2.76%)
Oct 11, 2004 11.16 11.16 10.98 11.07 384,586 -0.15(-1.36%)
Oct 08, 2004 11.25 11.49 11.16 11.22 1,312,723 +0.27(+2.50%)
Oct 07, 2004 11.28 11.33 10.93 10.94 495,169 -0.22(-2.01%)
Oct 06, 2004 11.42 11.42 10.96 11.17 892,018 -0.02(-0.20%)
Oct 05, 2004 10.59 11.19 10.35 11.19 2,766,350 +0.95(+9.24%)
Oct 04, 2004 10.41 10.41 10.21 10.24 560,493 -0.27(-2.60%)
Oct 01, 2004 10.63 10.63 10.45 10.52 966,706 -0.13(-1.26%)
Sep 30, 2004 10.65 10.72 10.52 10.65 1,044,738 +0.22(+2.11%)
Sep 29, 2004 10.32 10.45 10.25 10.43 912,084 +0.17(+1.62%)
Sep 28, 2004 9.989 10.28 9.957 10.27 1,875,223 +0.40(+4.09%)
Sep 27, 2004 9.944 10.12 9.769 9.863 683,338 -0.00(-0.05%)
Sep 24, 2004 9.818 9.899 9.778 9.868 558,264 +0.05(+0.50%)
Sep 23, 2004 9.800 9.913 9.751 9.818 1,302,467 +0.08(+0.83%)
Sep 22, 2004 9.845 9.881 9.711 9.738 1,122,770 -0.15(-1.54%)
Sep 21, 2004 9.913 9.989 9.827 9.890 1,883,695 +0.22(+2.32%)
Sep 20, 2004 9.630 9.720 9.621 9.666 579,667 -0.08(-0.83%)
Sep 17, 2004 9.751 9.832 9.706 9.747 582,342 -0.03(-0.32%)
Sep 16, 2004 10.01 10.01 9.442 9.778 1,631,317 -0.31(-3.11%)
Sep 15, 2004 10.29 10.29 10.07 10.09 177,913 -0.09(-0.92%)
Sep 14, 2004 10.19 10.41 10.11 10.19 359,839 +0.10(+1.02%)
Sep 13, 2004 10.04 10.24 10.04 10.08 113,703 -0.07(-0.71%)
Sep 10, 2004 10.32 10.51 10.10 10.15 238,555 -0.06(-0.57%)
Sep 09, 2004 10.19 10.29 10.11 10.21 215,368 +0.02(+0.22%)
Sep 08, 2004 10.12 10.30 9.953 10.19 506,985 -0.09(-0.92%)
Sep 07, 2004 10.14 10.29 9.922 10.28 338,659 +0.15(+1.46%)
Sep 03, 2004 10.23 10.23 9.998 10.14 213,585 -0.20(-1.95%)
Sep 02, 2004 10.29 10.37 10.13 10.34 379,236 +0.04(+0.44%)
Sep 01, 2004 10.23 10.36 10.15 10.29 340,443 +0.10(+1.01%)
Aug 31, 2004 9.872 10.25 9.872 10.19 562,946 +0.31(+3.18%)
Aug 30, 2004 10.24 10.47 9.877 9.877 349,138 -0.26(-2.52%)
Aug 27, 2004 10.29 10.41 10.02 10.13 228,745 -0.09(-0.92%)
Aug 26, 2004 10.24 10.37 10.18 10.23 634,066 -0.01(-0.13%)
Aug 25, 2004 9.827 10.32 9.827 10.24 977,854 +0.44(+4.48%)
Aug 24, 2004 10.11 10.11 9.796 9.800 308,115 -0.38(-3.74%)
Aug 23, 2004 10.24 10.24 10.03 10.18 421,819 -0.06(-0.57%)
Aug 20, 2004 10.02 10.43 10.01 10.24 1,081,302 +0.15(+1.47%)
Aug 19, 2004 9.845 10.23 9.823 10.09 1,953,478 +0.27(+2.74%)
Aug 18, 2004 9.747 9.859 9.599 9.823 839,179 +0.05(+0.50%)
Aug 17, 2004 9.442 9.868 9.442 9.774 1,173,380 +0.13(+1.35%)
Aug 16, 2004 9.599 9.747 9.545 9.643 496,953 +0.12(+1.22%)
Aug 13, 2004 9.352 9.688 9.352 9.527 551,798 +0.25(+2.66%)
Aug 12, 2004 9.280 9.424 9.280 9.280 238,555 +0.09(+0.98%)
Aug 11, 2004 9.495 9.495 9.186 9.190 1,238,481 -0.39(-4.12%)
Aug 10, 2004 9.522 9.836 9.500 9.585 469,530 +0.06(+0.66%)
Aug 09, 2004 9.464 9.545 9.316 9.522 570,749 -0.01(-0.09%)
Aug 06, 2004 9.464 9.652 9.419 9.531 635,181 +0.28(+3.01%)
Aug 05, 2004 9.599 9.787 9.217 9.253 286,935 -0.23(-2.46%)
Aug 04, 2004 9.818 9.845 9.486 9.486 415,353 -0.33(-3.38%)
Aug 03, 2004 9.850 10.06 9.818 9.818 443,668 -0.03(-0.32%)
Aug 02, 2004 9.765 9.922 9.765 9.850 306,554 +0.19(+2.00%)
Jul 30, 2004 9.688 10.05 9.657 9.657 572,978 +0.15(+1.56%)
Jul 29, 2004 9.621 9.733 9.509 9.509 413,793 -0.18(-1.85%)
Jul 28, 2004 9.329 9.774 9.262 9.688 396,626 +0.36(+3.85%)
Jul 27, 2004 9.231 9.383 8.908 9.329 618,906 +0.02(+0.24%)
Jul 26, 2004 8.971 9.370 8.971 9.307 1,407,476 +0.28(+3.08%)
Jul 23, 2004 9.195 9.217 8.993 9.029 1,760,850 -0.43(-4.51%)
Jul 22, 2004 9.643 9.661 9.325 9.455 917,880 -0.10(-1.03%)
Jul 21, 2004 10.11 10.19 9.513 9.554 1,008,398 -0.65(-6.37%)
Jul 20, 2004 10.37 10.37 10.09 10.20 566,959 -0.23(-2.24%)
Jul 19, 2004 10.50 10.50 10.18 10.44 526,828 -0.04(-0.38%)
Jul 16, 2004 10.47 10.65 10.42 10.48 301,649 +0.06(+0.60%)
Jul 15, 2004 10.20 10.45 10.14 10.41 529,949 +0.09(+0.87%)
Jul 14, 2004 10.45 10.52 10.28 10.33 342,895 -0.09(-0.86%)
Jul 13, 2004 10.19 10.41 10.09 10.41 465,740 +0.00(+0.04%)
Jul 12, 2004 10.61 10.61 10.32 10.41 408,888 -0.09(-0.81%)
Jul 09, 2004 10.50 10.55 10.10 10.50 625,371 +0.00(+0.00%)
Jul 08, 2004 10.24 10.51 10.07 10.50 620,466 +0.32(+3.18%)
Jul 07, 2004 9.868 10.20 9.868 10.17 632,952 +0.45(+4.61%)
Jul 06, 2004 9.868 9.975 9.460 9.724 559,601 -0.14(-1.45%)
Jul 02, 2004 9.890 9.971 9.765 9.868 435,419 +0.08(+0.78%)
Jul 01, 2004 9.944 9.957 9.747 9.791 896,477 -0.12(-1.22%)
Jun 30, 2004 9.724 9.948 9.724 9.913 1,011,742 +0.25(+2.55%)
Jun 29, 2004 9.800 9.800 9.518 9.666 590,814 -0.07(-0.74%)
Jun 28, 2004 9.756 9.935 9.711 9.738 617,568 -0.02(-0.18%)
Jun 25, 2004 9.975 9.998 9.756 9.756 265,309 -0.17(-1.76%)
Jun 24, 2004 9.823 10.16 9.823 9.931 518,356 +0.37(+3.85%)
Jun 23, 2004 9.504 9.643 9.383 9.563 312,128 -0.01(-0.09%)
Jun 22, 2004 9.446 9.603 9.406 9.572 248,588 +0.07(+0.71%)
Jun 21, 2004 9.540 9.626 9.352 9.504 495,392 -0.04(-0.38%)
Jun 18, 2004 9.240 9.576 9.240 9.540 640,755 +0.53(+5.87%)
Jun 17, 2004 9.150 9.226 8.850 9.011 1,626,635 -0.06(-0.69%)
Jun 16, 2004 9.195 9.253 9.007 9.074 995,021 -0.16(-1.75%)
Jun 15, 2004 9.244 9.374 9.190 9.235 919,441 +0.02(+0.24%)
Jun 14, 2004 9.554 9.554 9.024 9.213 747,101 -0.42(-4.33%)
Jun 10, 2004 9.442 9.706 9.437 9.630 553,136 +0.30(+3.22%)
Jun 09, 2004 10.11 10.11 9.195 9.329 811,534 -0.96(-9.37%)
Jun 08, 2004 10.48 10.48 10.02 10.29 408,665 -0.10(-0.99%)
Jun 07, 2004 10.50 10.63 10.38 10.40 360,285 +0.01(+0.09%)
Jun 04, 2004 9.868 10.48 9.868 10.39 652,571 +0.40(+4.04%)
Jun 03, 2004 10.41 10.41 9.899 9.984 409,334 -0.31(-3.05%)
Jun 02, 2004 10.20 10.45 10.03 10.30 398,186 +0.06(+0.61%)
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.