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

Bnp Paribas ADR (OP: BNPQY )

38.09 +0.42 (+1.12%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 9, 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 (%)
Jul 31, 2009 36.10 36.70 36.07 36.40 49,088 +1.34(+3.82%)
Jul 30, 2009 35.13 35.81 35.06 35.06 40,103 +0.59(+1.71%)
Jul 29, 2009 34.80 34.96 34.18 34.47 49,517 -0.17(-0.49%)
Jul 28, 2009 34.60 36.26 34.22 34.64 180,473 -1.81(-4.97%)
Jul 27, 2009 36.25 36.70 35.98 36.45 49,531 -0.15(-0.41%)
Jul 24, 2009 36.55 36.82 36.15 36.60 53,763 +0.24(+0.66%)
Jul 23, 2009 35.10 36.75 35.05 36.36 43,794 +0.86(+2.42%)
Jul 22, 2009 34.65 35.90 34.65 35.50 48,242 +0.31(+0.88%)
Jul 21, 2009 35.88 35.88 35.00 35.19 57,072 -0.74(-2.06%)
Jul 20, 2009 35.69 36.18 35.54 35.93 44,477 +0.93(+2.66%)
Jul 17, 2009 35.16 35.30 34.84 35.00 58,807 -0.15(-0.43%)
Jul 16, 2009 35.04 35.33 34.66 35.15 113,484 +0.93(+2.72%)
Jul 15, 2009 33.78 34.40 33.75 34.22 39,590 +0.97(+2.92%)
Jul 14, 2009 33.29 33.55 33.05 33.25 45,375 +0.50(+1.53%)
Jul 13, 2009 32.28 32.75 31.71 32.75 134,699 +1.08(+3.41%)
Jul 10, 2009 31.86 32.26 31.33 31.67 165,253 -0.58(-1.80%)
Jul 09, 2009 32.13 32.63 31.97 32.25 85,299 +0.59(+1.86%)
Jul 08, 2009 31.90 32.27 31.11 31.66 189,136 -0.61(-1.89%)
Jul 07, 2009 32.96 33.10 32.27 32.27 60,468 -0.33(-1.01%)
Jul 06, 2009 32.18 32.77 31.97 32.60 49,650 +0.82(+2.58%)
Jul 02, 2009 32.58 32.58 31.60 31.78 90,320 -1.47(-4.42%)
Jul 01, 2009 33.25 33.69 33.20 33.25 35,714 +0.82(+2.53%)
Jun 30, 2009 33.40 33.48 32.25 32.43 125,230 -0.82(-2.47%)
Jun 29, 2009 33.10 33.48 32.85 33.25 56,974 +0.70(+2.15%)
Jun 26, 2009 32.91 33.05 32.17 32.55 48,236 -0.30(-0.91%)
Jun 25, 2009 32.13 32.85 32.00 32.85 63,321 +1.50(+4.78%)
Jun 24, 2009 31.93 32.52 31.25 31.35 93,019 +0.42(+1.36%)
Jun 23, 2009 30.93 31.16 30.40 30.93 71,896 +0.43(+1.41%)
Jun 22, 2009 31.23 31.30 30.35 30.50 48,808 -1.85(-5.72%)
Jun 19, 2009 32.85 33.09 32.20 32.35 64,490 -0.15(-0.46%)
Jun 18, 2009 31.90 33.00 31.84 32.50 52,421 +0.29(+0.90%)
Jun 17, 2009 32.25 32.60 31.44 32.21 168,036 -0.21(-0.65%)
Jun 16, 2009 33.41 33.41 32.33 32.42 68,859 -1.18(-3.51%)
Jun 15, 2009 34.89 35.00 33.31 33.60 74,297 -1.26(-3.61%)
Jun 12, 2009 34.80 35.10 34.65 34.86 51,017 +0.25(+0.72%)
Jun 11, 2009 34.47 35.13 34.00 34.61 54,600 +1.21(+3.62%)
Jun 10, 2009 34.35 35.00 33.00 33.40 75,503 -0.25(-0.74%)
Jun 09, 2009 33.60 33.90 33.36 33.65 44,492 +0.40(+1.20%)
Jun 08, 2009 32.75 33.29 32.57 33.25 45,979 +0.25(+0.76%)
Jun 05, 2009 33.86 33.96 32.87 33.00 40,508 -0.75(-2.22%)
Jun 04, 2009 34.00 34.30 33.38 33.75 64,644 +0.30(+0.90%)
Jun 03, 2009 33.45 33.75 32.88 33.45 89,932 -0.71(-2.08%)
Jun 02, 2009 33.90 34.49 33.87 34.16 158,510 +0.58(+1.73%)
Jun 01, 2009 33.85 34.00 33.38 33.58 115,650 -1.09(-3.14%)
May 29, 2009 34.07 34.67 33.85 34.67 57,767 +1.29(+3.86%)
May 28, 2009 33.20 33.59 32.67 33.38 74,896 +0.87(+2.68%)
May 27, 2009 33.40 33.60 32.24 32.51 98,270 -0.64(-1.93%)
May 26, 2009 31.45 33.30 31.45 33.15 94,063 +1.30(+4.08%)
May 22, 2009 32.20 32.47 31.85 31.85 55,320 +0.65(+2.08%)
May 21, 2009 31.00 31.45 30.80 31.20 89,982 +0.81(+2.67%)
May 20, 2009 31.56 31.85 30.34 30.39 110,243 -1.10(-3.49%)
May 19, 2009 31.27 31.90 31.25 31.49 71,974 +0.62(+2.01%)
May 18, 2009 29.38 30.95 29.38 30.87 46,750 +1.59(+5.43%)
May 17, 2009 28.95 29.55 28.55 29.28 22,964 +0.38(+1.31%)
May 15, 2009 28.95 29.55 28.55 28.90 174,495 -0.69(-2.33%)
May 14, 2009 28.50 29.95 28.40 29.59 119,826 +1.27(+4.48%)
May 13, 2009 29.15 29.48 28.26 28.32 64,482 -3.00(-9.58%)
May 12, 2009 31.55 31.99 30.80 31.32 129,564 -0.18(-0.57%)
May 11, 2009 30.85 31.72 30.47 31.50 296,987 -0.42(-1.32%)
May 08, 2009 31.55 32.00 30.85 31.92 128,152 +2.20(+7.40%)
May 07, 2009 31.20 32.65 29.47 29.72 284,953 -0.89(-2.91%)
May 06, 2009 30.25 31.03 29.77 30.61 84,201 +2.66(+9.52%)
May 05, 2009 28.85 28.93 27.95 27.95 62,489 -0.65(-2.27%)
May 04, 2009 28.15 28.60 28.15 28.60 109,982 +2.45(+9.37%)
May 01, 2009 26.50 26.50 26.00 26.15 55,701 -0.10(-0.38%)
Apr 30, 2009 27.07 27.60 26.25 26.25 218,694 +0.49(+1.90%)
Apr 29, 2009 25.80 26.27 25.72 25.76 88,768 +1.80(+7.51%)
Apr 28, 2009 23.42 24.63 23.42 23.96 195,230 -0.63(-2.56%)
Apr 27, 2009 24.65 25.31 24.41 24.59 167,297 -0.92(-3.61%)
Apr 24, 2009 25.36 25.75 25.11 25.51 126,313 +1.07(+4.38%)
Apr 23, 2009 24.57 24.60 23.75 24.44 94,387 +0.59(+2.47%)
Apr 22, 2009 23.11 24.64 23.06 23.85 70,512 -0.35(-1.45%)
Apr 21, 2009 22.82 24.30 22.76 24.20 86,561 +0.35(+1.47%)
Apr 20, 2009 24.64 24.80 23.77 23.85 88,344 -2.50(-9.49%)
Apr 17, 2009 25.75 26.70 25.75 26.35 71,342 +0.55(+2.13%)
Apr 16, 2009 25.46 26.05 25.09 25.80 73,514 +0.23(+0.90%)
Apr 15, 2009 24.20 25.57 24.20 25.57 142,230 +0.82(+3.31%)
Apr 14, 2009 24.45 25.66 24.25 24.75 73,647 +0.15(+0.61%)
Apr 13, 2009 23.35 24.65 23.30 24.60 111,776 +0.90(+3.80%)
Apr 09, 2009 23.70 23.90 23.04 23.70 1,278,298 +1.05(+4.64%)
Apr 08, 2009 22.65 23.06 22.19 22.65 87,760 +0.53(+2.40%)
Apr 07, 2009 21.85 22.74 21.75 22.12 50,595 -0.98(-4.24%)
Apr 06, 2009 23.50 23.70 22.85 23.10 295,375 -1.45(-5.91%)
Apr 03, 2009 24.35 24.60 23.95 24.55 98,511 +0.64(+2.68%)
Apr 02, 2009 23.86 24.82 23.65 23.91 128,578 +2.04(+9.33%)
Apr 01, 2009 20.75 21.99 20.71 21.87 106,056 +1.17(+5.65%)
Mar 31, 2009 20.15 21.05 19.97 20.70 116,824 +1.73(+9.12%)
Mar 30, 2009 19.45 19.45 18.78 18.97 56,930 -3.13(-14.16%)
Mar 26, 2009 22.25 22.26 21.37 22.10 125,328 +0.53(+2.46%)
Mar 25, 2009 21.01 22.19 20.60 21.57 139,806 -0.03(-0.14%)
Mar 24, 2009 22.46 22.66 21.60 21.60 319,728 -2.57(-10.63%)
Mar 23, 2009 23.30 24.20 23.20 24.17 108,864 +3.04(+14.39%)
Mar 20, 2009 21.85 21.90 20.85 21.13 116,689 -0.62(-2.85%)
Mar 19, 2009 23.05 23.19 21.75 21.75 100,938 +0.30(+1.40%)
Mar 18, 2009 20.20 22.05 19.71 21.45 871,058 +0.43(+2.05%)
Mar 17, 2009 20.15 21.10 20.10 21.02 1,758,509 +1.02(+5.10%)
Mar 16, 2009 20.26 20.90 20.00 20.00 1,473,581 +0.80(+4.17%)
Mar 13, 2009 18.77 19.28 18.54 19.20 1,762,215 +0.43(+2.29%)
Mar 12, 2009 17.30 18.85 17.03 18.77 597,195 +1.40(+8.06%)
Mar 11, 2009 18.00 18.35 17.11 17.37 156,487 +0.68(+4.07%)
Mar 10, 2009 15.60 16.85 15.60 16.69 189,495 +3.15(+23.26%)
Mar 09, 2009 13.81 14.23 13.46 13.54 152,632 -0.09(-0.66%)
Mar 06, 2009 13.71 13.82 13.24 13.63 239,328 -0.52(-3.67%)
Mar 05, 2009 15.00 15.23 13.95 14.15 150,168 -1.19(-7.76%)
Mar 04, 2009 15.12 15.75 15.10 15.34 242,110 +0.95(+6.60%)
Mar 02, 2009 15.14 15.29 14.32 14.39 291,219 -1.62(-10.12%)
Feb 27, 2009 16.16 16.70 16.01 16.01 347,234 -0.59(-3.55%)
Feb 26, 2009 17.05 17.73 16.52 16.60 153,277 +1.04(+6.68%)
Feb 25, 2009 15.75 15.94 15.05 15.56 209,406 +0.24(+1.57%)
Feb 24, 2009 14.35 15.40 14.25 15.32 257,393 +1.12(+7.89%)
Feb 23, 2009 15.36 15.48 14.15 14.20 186,856 -0.57(-3.86%)
Feb 20, 2009 14.50 15.07 14.31 14.77 169,320 -0.37(-2.44%)
Feb 19, 2009 16.10 16.50 15.10 15.14 110,049 -0.19(-1.24%)
Feb 18, 2009 15.65 15.66 14.87 15.33 122,972 +0.39(+2.61%)
Feb 17, 2009 15.35 15.53 14.90 14.94 149,255 -2.06(-12.12%)
Feb 13, 2009 16.88 17.24 16.72 17.00 77,869 -0.15(-0.87%)
Feb 12, 2009 16.62 17.21 16.35 17.15 165,207 -0.65(-3.65%)
Feb 11, 2009 18.15 18.90 17.56 17.80 98,188 -0.05(-0.28%)
Feb 10, 2009 19.00 19.49 17.78 17.85 105,130 -1.23(-6.45%)
Feb 09, 2009 19.08 19.48 18.85 19.08 70,132 +0.13(+0.69%)
Feb 06, 2009 18.86 19.50 18.65 18.95 93,735 +1.00(+5.57%)
Feb 05, 2009 17.44 18.22 16.95 17.95 83,848 +0.50(+2.87%)
Feb 04, 2009 17.62 18.30 17.34 17.45 74,935 -0.15(-0.85%)
Feb 03, 2009 17.50 17.75 17.12 17.60 89,691 -0.19(-1.07%)
Feb 02, 2009 16.88 17.95 16.80 17.79 68,686 -1.22(-6.42%)
Jan 30, 2009 19.65 19.94 18.96 19.01 97,848 +0.07(+0.37%)
Jan 29, 2009 19.20 19.65 18.74 18.94 477,006 -1.01(-5.06%)
Jan 28, 2009 19.10 20.30 19.08 19.95 69,732 +3.47(+21.06%)
Jan 27, 2009 16.15 16.97 16.03 16.48 140,174 +0.23(+1.42%)
Jan 26, 2009 15.80 16.60 15.80 16.25 160,599 +2.22(+15.82%)
Jan 23, 2009 13.55 14.35 13.36 14.03 222,803 -1.26(-8.24%)
Jan 22, 2009 15.35 15.75 14.82 15.29 127,993 -1.41(-8.44%)
Jan 21, 2009 15.75 16.95 15.10 16.70 359,440 +1.10(+7.05%)
Jan 20, 2009 16.20 16.20 15.34 15.60 278,806 -5.05(-24.46%)
Jan 16, 2009 19.95 20.75 18.92 20.65 129,370 +0.30(+1.47%)
Jan 15, 2009 20.10 20.65 19.05 20.35 133,699 -0.64(-3.05%)
Jan 14, 2009 20.37 21.40 19.74 20.99 76,546 -1.36(-6.09%)
Jan 13, 2009 21.30 22.89 21.20 22.35 160,711 -0.65(-2.83%)
Jan 12, 2009 23.05 23.50 22.65 23.00 225,241 -0.10(-0.43%)
Jan 09, 2009 23.16 23.66 22.76 23.10 179,646 -0.90(-3.75%)
Jan 08, 2009 23.82 24.26 23.50 24.00 87,045 +0.40(+1.69%)
Jan 07, 2009 23.70 23.99 23.10 23.60 274,080 +0.41(+1.77%)
Jan 06, 2009 22.74 23.34 22.45 23.19 144,492 +1.38(+6.33%)
Jan 05, 2009 22.00 22.08 21.55 21.81 225,076 -1.29(-5.58%)
Jan 02, 2009 22.00 23.19 21.91 23.10 143,851 +1.65(+7.69%)
Dec 31, 2008 20.75 21.50 20.75 21.45 139,540 +0.14(+0.66%)
Dec 30, 2008 20.65 21.35 20.65 21.31 147,943 +0.34(+1.62%)
Dec 29, 2008 20.70 21.20 20.46 20.97 219,382 +0.21(+1.01%)
Dec 26, 2008 20.45 20.90 20.45 20.76 104,956 +0.27(+1.32%)
Dec 24, 2008 20.25 20.69 20.25 20.49 81,966 +0.09(+0.44%)
Dec 23, 2008 20.10 20.74 19.90 20.40 326,449 -0.15(-0.73%)
Dec 22, 2008 20.15 20.65 20.01 20.55 190,997 -0.16(-0.77%)
Dec 19, 2008 21.75 21.88 20.69 20.71 389,571 -2.14(-9.37%)
Dec 18, 2008 23.78 24.00 22.70 22.85 307,978 -1.89(-7.64%)
Dec 17, 2008 23.93 26.90 23.93 24.74 272,831 -5.26(-17.53%)
Dec 16, 2008 27.17 30.00 27.10 30.00 535,392 +2.86(+10.54%)
Dec 15, 2008 27.53 27.53 26.50 27.14 194,981 -2.41(-8.16%)
Dec 12, 2008 28.10 29.80 28.10 29.55 195,909 -0.75(-2.48%)
Dec 11, 2008 30.35 31.54 30.00 30.30 201,046 +0.61(+2.05%)
Dec 10, 2008 29.40 30.10 29.08 29.69 204,946 +1.27(+4.47%)
Dec 09, 2008 27.95 29.35 27.90 28.42 615,049 -0.23(-0.80%)
Dec 08, 2008 26.72 28.90 26.51 28.65 261,639 +2.80(+10.83%)
Dec 05, 2008 25.10 26.15 24.35 25.85 208,279 -0.60(-2.27%)
Dec 04, 2008 24.96 27.00 24.96 26.45 139,845 +0.60(+2.32%)
Dec 03, 2008 25.15 25.85 24.35 25.85 344,877 +1.05(+4.23%)
Dec 02, 2008 24.80 25.62 24.60 24.80 368,305 +0.45(+1.85%)
Dec 01, 2008 26.05 26.34 24.35 24.35 216,959 -3.17(-11.52%)
Nov 28, 2008 27.10 27.98 27.10 27.52 116,132 +1.00(+3.77%)
Nov 26, 2008 25.00 26.65 24.80 26.52 212,875 +0.32(+1.22%)
Nov 25, 2008 25.80 26.80 25.53 26.20 221,048 +1.05(+4.17%)
Nov 24, 2008 22.60 26.07 22.20 25.15 180,077 +1.96(+8.45%)
Nov 21, 2008 22.30 23.19 20.85 23.19 285,977 +2.19(+10.43%)
Nov 20, 2008 21.25 23.35 20.93 21.00 837,895 -1.05(-4.76%)
Nov 19, 2008 23.05 23.44 22.00 22.05 232,580 -3.35(-13.19%)
Nov 18, 2008 25.00 26.25 24.65 25.40 158,224 -1.90(-6.96%)
Nov 17, 2008 27.05 28.25 26.43 27.30 142,761 -2.42(-8.14%)
Nov 14, 2008 28.50 30.80 28.45 29.72 147,856 -1.62(-5.17%)
Nov 13, 2008 27.80 31.65 27.50 31.34 196,459 +3.28(+11.69%)
Nov 12, 2008 28.45 29.10 27.40 28.06 86,521 -2.54(-8.30%)
Nov 11, 2008 31.05 31.20 30.00 30.60 176,301 -3.30(-9.73%)
Nov 10, 2008 33.75 34.15 32.82 33.90 172,365 -1.42(-4.02%)
Nov 07, 2008 34.15 35.50 34.15 35.32 109,126 +1.62(+4.81%)
Nov 06, 2008 35.20 36.30 33.52 33.70 159,183 -2.85(-7.80%)
Nov 05, 2008 36.50 37.90 35.56 36.55 139,833 -1.50(-3.94%)
Nov 04, 2008 38.05 38.58 36.85 38.05 114,886 +2.05(+5.69%)
Nov 03, 2008 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 31, 2008 33.65 36.45 33.25 36.00 109,873 +0.59(+1.67%)
Oct 30, 2008 34.70 35.60 33.30 35.41 144,561 +1.01(+2.94%)
Oct 29, 2008 32.27 35.40 31.75 34.40 297,803 +1.31(+3.96%)
Oct 28, 2008 32.90 33.25 29.00 33.09 221,477 -0.76(-2.25%)
Oct 27, 2008 32.90 35.15 32.54 33.85 153,448 -2.29(-6.34%)
Oct 24, 2008 36.14 36.57 32.70 36.14 152,919 -1.36(-3.63%)
Oct 23, 2008 37.50 38.43 35.36 37.50 170,309 +2.15(+6.08%)
Oct 22, 2008 35.35 38.12 34.95 35.35 431,714 -2.30(-6.11%)
Oct 21, 2008 37.65 39.65 37.55 37.65 239,004 +0.40(+1.07%)
Oct 20, 2008 37.25 37.25 34.95 37.25 94,255 +0.04(+0.11%)
Oct 17, 2008 37.21 39.80 35.00 37.21 132,064 -2.09(-5.32%)
Oct 16, 2008 39.30 39.39 35.15 39.30 344,022 +1.86(+4.97%)
Oct 15, 2008 37.44 41.30 37.44 37.44 137,592 -4.43(-10.58%)
Oct 14, 2008 45.23 44.50 40.45 41.87 169,255 -3.36(-7.43%)
Oct 13, 2008 45.23 45.23 41.26 45.23 288,718 +7.63(+20.29%)
Oct 10, 2008 37.60 41.50 37.10 37.60 453,475 -5.40(-12.56%)
Oct 09, 2008 43.00 46.15 41.60 43.00 246,805 +0.75(+1.78%)
Oct 08, 2008 42.25 45.05 41.50 42.25 321,724 -1.75(-3.98%)
Oct 07, 2008 41.10 49.35 43.05 44.00 273,519 +2.90(+7.06%)
Oct 06, 2008 41.10 47.30 40.20 41.10 188,156 -5.92(-12.59%)
Oct 03, 2008 47.02 50.00 46.00 47.02 93,402 +2.62(+5.90%)
Oct 02, 2008 44.40 47.65 44.00 44.40 116,849 -1.60(-3.48%)
Oct 01, 2008 46.00 46.75 45.05 46.00 60,071 -1.24(-2.62%)
Sep 30, 2008 47.24 47.40 44.15 47.24 98,637 +5.24(+12.48%)
Sep 29, 2008 50.27 48.10 41.25 42.00 91,498 -8.27(-16.45%)
Sep 26, 2008 50.27 50.50 47.50 50.27 112,396 +3.30(+7.03%)
Sep 25, 2008 46.97 46.97 46.97 46.97 0 +0.00(+0.00%)
Sep 24, 2008 46.97 48.40 46.95 46.97 159,527 +0.62(+1.34%)
Sep 23, 2008 47.26 47.80 45.30 46.35 93,789 -0.91(-1.93%)
Sep 22, 2008 47.26 50.40 46.75 47.26 112,851 -1.99(-4.04%)
Sep 19, 2008 49.25 50.16 47.55 49.25 189,615 +5.75(+13.22%)
Sep 18, 2008 43.50 43.95 40.10 43.50 209,663 +4.17(+10.60%)
Sep 17, 2008 39.33 41.30 38.88 39.33 246,618 -2.52(-6.02%)
Sep 16, 2008 41.85 41.90 39.55 41.85 103,050 +0.06(+0.14%)
Sep 15, 2008 41.79 42.87 40.35 41.79 122,534 -3.66(-8.05%)
Sep 12, 2008 45.45 45.90 44.37 45.45 166,127 +0.80(+1.79%)
Sep 11, 2008 44.65 44.65 42.42 44.65 93,637 -0.05(-0.11%)
Sep 10, 2008 44.70 45.95 44.58 44.70 95,108 -0.30(-0.67%)
Sep 09, 2008 45.00 46.95 44.78 45.00 204,748 -0.85(-1.85%)
Sep 08, 2008 45.85 46.80 45.00 45.85 56,001 +2.04(+4.66%)
Sep 05, 2008 43.81 43.96 42.79 43.81 82,699 +0.24(+0.55%)
Sep 04, 2008 43.57 46.00 43.55 43.57 101,898 -2.53(-5.49%)
Sep 03, 2008 46.10 46.50 45.80 46.10 56,233 -0.05(-0.11%)
Sep 02, 2008 46.15 46.91 45.91 46.15 52,301 +1.10(+2.44%)
Aug 29, 2008 45.05 45.75 44.90 45.05 45,960 -0.44(-0.97%)
Aug 28, 2008 43.06 45.68 45.10 45.49 51,035 +2.43(+5.64%)
Aug 27, 2008 43.06 43.35 42.60 43.06 59,715 +0.61(+1.44%)
Aug 26, 2008 42.45 43.26 42.15 42.45 68,700 -0.26(-0.61%)
Aug 25, 2008 42.71 43.65 42.50 42.71 72,315 -1.04(-2.38%)
Aug 22, 2008 43.75 43.90 43.27 43.75 126,632 +1.20(+2.82%)
Aug 21, 2008 42.55 42.75 42.19 42.55 98,755 -0.60(-1.39%)
Aug 20, 2008 43.15 43.15 42.20 43.15 75,688 +0.33(+0.77%)
Aug 19, 2008 43.40 43.05 42.45 42.82 87,070 -0.58(-1.34%)
Aug 18, 2008 43.40 44.95 43.15 43.40 63,005 -1.45(-3.23%)
Aug 15, 2008 44.85 45.18 44.45 44.85 67,370 +0.20(+0.45%)
Aug 14, 2008 44.65 45.26 44.15 44.65 110,950 -0.10(-0.22%)
Aug 13, 2008 44.75 45.40 44.15 44.75 68,126 -1.70(-3.66%)
Aug 12, 2008 48.52 47.70 46.12 46.45 119,907 -2.07(-4.27%)
Aug 11, 2008 48.52 49.00 48.00 48.52 70,453 -0.06(-0.12%)
Aug 08, 2008 48.58 48.89 47.25 48.58 189,099 -0.52(-1.06%)
Aug 07, 2008 49.10 50.60 49.10 49.10 175,256 -1.25(-2.48%)
Aug 06, 2008 50.35 50.85 49.99 50.35 136,475 +1.25(+2.55%)
Aug 05, 2008 49.10 49.41 46.90 49.10 149,082 +2.74(+5.91%)
Aug 04, 2008 46.36 47.05 46.20 46.36 38,564 -1.59(-3.32%)
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.