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

Banco DE Chile ADR (NY: BCH )

23.35 +0.39 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 9.395 9.530 9.358 9.374 39,291 -0.01(-0.10%)
Apr 29, 2010 9.280 9.440 9.280 9.383 61,738 +0.25(+2.74%)
Apr 28, 2010 9.123 9.423 9.048 9.132 79,975 +0.08(+0.83%)
Apr 27, 2010 9.550 9.550 8.948 9.057 73,960 -0.15(-1.64%)
Apr 26, 2010 9.364 9.379 9.205 9.208 113,563 -0.19(-1.99%)
Apr 23, 2010 9.364 9.440 9.208 9.395 19,675 +0.11(+1.14%)
Apr 22, 2010 9.312 9.369 9.182 9.289 89,577 -0.02(-0.24%)
Apr 21, 2010 9.220 9.451 9.185 9.312 66,374 +0.10(+1.03%)
Apr 20, 2010 9.208 9.320 9.140 9.217 25,544 +0.08(+0.92%)
Apr 19, 2010 9.217 9.262 9.054 9.132 69,948 -0.16(-1.74%)
Apr 16, 2010 9.319 9.500 9.161 9.294 54,576 -0.10(-1.08%)
Apr 15, 2010 9.438 9.438 9.342 9.395 17,288 -0.08(-0.83%)
Apr 14, 2010 9.488 9.533 9.378 9.473 60,233 +0.06(+0.64%)
Apr 13, 2010 9.380 9.447 9.343 9.413 55,876 +0.06(+0.68%)
Apr 12, 2010 9.360 9.372 9.236 9.349 72,687 -0.01(-0.11%)
Apr 09, 2010 9.377 9.422 9.263 9.360 56,851 +0.07(+0.71%)
Apr 08, 2010 8.995 9.342 8.995 9.294 146,720 +0.23(+2.55%)
Apr 07, 2010 9.167 9.187 9.033 9.063 87,183 -0.05(-0.56%)
Apr 06, 2010 9.051 9.129 9.024 9.114 141,833 +0.10(+1.07%)
Apr 05, 2010 8.971 9.082 8.873 9.018 140,381 +0.20(+2.22%)
Apr 01, 2010 8.595 8.822 8.822 8.822 62,998 +0.10(+1.11%)
Mar 31, 2010 8.776 8.943 8.724 8.725 165,501 -0.02(-0.24%)
Mar 30, 2010 8.672 8.790 8.660 8.746 86,872 +0.09(+1.05%)
Mar 29, 2010 8.683 8.721 8.558 8.656 91,825 +0.06(+0.75%)
Mar 26, 2010 8.822 8.822 8.531 8.591 104,385 -0.20(-2.28%)
Mar 25, 2010 8.698 8.859 8.681 8.791 144,850 +0.09(+1.02%)
Mar 24, 2010 8.784 8.784 8.666 8.702 168,949 -0.12(-1.35%)
Mar 23, 2010 8.852 8.897 8.786 8.822 59,848 -0.03(-0.29%)
Mar 22, 2010 8.769 9.037 8.672 8.847 193,406 +0.00(+0.00%)
Mar 19, 2010 8.945 8.945 8.538 8.847 176,595 -0.10(-1.10%)
Mar 18, 2010 9.016 9.016 8.813 8.945 80,877 +0.04(+0.41%)
Mar 17, 2010 9.066 9.122 8.822 8.909 225,443 -0.08(-0.89%)
Mar 16, 2010 9.160 9.160 8.989 8.989 285,717 -0.09(-1.01%)
Mar 15, 2010 9.058 9.118 9.037 9.081 189,233 -0.02(-0.26%)
Mar 12, 2010 9.160 9.174 9.085 9.105 106,515 +0.00(+0.02%)
Mar 11, 2010 8.976 9.156 8.976 9.104 154,286 +0.08(+0.91%)
Mar 10, 2010 9.067 9.098 8.920 9.022 292,565 +0.04(+0.41%)
Mar 09, 2010 9.030 9.140 8.925 8.985 123,337 -0.05(-0.50%)
Mar 08, 2010 8.920 9.047 8.920 9.030 70,224 +0.16(+1.77%)
Mar 05, 2010 9.003 9.003 8.778 8.873 175,431 -0.05(-0.57%)
Mar 04, 2010 8.794 9.003 8.794 8.924 56,041 +0.21(+2.42%)
Mar 03, 2010 8.852 8.893 8.623 8.713 263,242 -0.10(-1.14%)
Mar 02, 2010 8.616 8.853 8.562 8.814 120,203 +0.27(+3.13%)
Mar 01, 2010 8.438 8.620 8.404 8.547 176,542 -0.22(-2.47%)
Feb 26, 2010 8.450 8.764 8.450 8.763 79,088 +0.37(+4.45%)
Feb 25, 2010 8.390 8.641 8.328 8.390 91,885 +0.00(+0.00%)
Feb 24, 2010 8.506 8.572 8.390 8.390 85,696 -0.10(-1.20%)
Feb 23, 2010 8.510 8.802 8.491 8.491 180,744 -0.13(-1.56%)
Feb 22, 2010 8.592 8.711 8.552 8.626 308,319 +0.05(+0.54%)
Feb 19, 2010 8.541 8.588 8.482 8.579 67,451 +0.05(+0.56%)
Feb 18, 2010 8.516 8.605 8.369 8.531 59,238 -0.07(-0.81%)
Feb 17, 2010 8.559 8.623 8.504 8.600 31,479 +0.12(+1.40%)
Feb 16, 2010 8.581 8.622 8.482 8.482 98,542 -0.10(-1.15%)
Feb 12, 2010 8.528 8.581 8.581 8.581 99,745 +0.05(+0.61%)
Feb 11, 2010 8.262 8.528 8.227 8.528 182,222 +0.31(+3.80%)
Feb 10, 2010 8.274 8.346 8.149 8.216 84,182 +0.01(+0.09%)
Feb 09, 2010 8.094 8.325 8.073 8.209 422,941 +0.26(+3.22%)
Feb 08, 2010 7.783 8.271 7.763 7.953 450,516 +0.23(+2.95%)
Feb 05, 2010 7.696 7.775 7.551 7.725 286,346 +0.13(+1.73%)
Feb 04, 2010 7.977 7.977 7.591 7.594 214,459 -0.43(-5.34%)
Feb 03, 2010 7.775 8.036 7.775 8.022 269,107 +0.02(+0.19%)
Feb 02, 2010 8.029 8.096 7.909 8.007 74,306 +0.19(+2.44%)
Feb 01, 2010 7.888 7.970 7.731 7.816 57,300 +0.01(+0.07%)
Jan 29, 2010 7.717 7.919 7.717 7.810 123,309 +0.20(+2.64%)
Jan 28, 2010 7.780 7.810 7.460 7.609 769,729 -0.12(-1.54%)
Jan 27, 2010 8.032 8.053 7.633 7.728 220,677 -0.47(-5.74%)
Jan 26, 2010 7.918 8.270 7.918 8.199 145,196 -0.08(-0.96%)
Jan 25, 2010 8.299 8.383 8.206 8.278 77,108 +0.01(+0.10%)
Jan 22, 2010 8.588 8.588 8.200 8.270 99,745 -0.27(-3.21%)
Jan 21, 2010 8.882 8.916 8.419 8.544 161,700 -0.35(-3.90%)
Jan 20, 2010 8.743 8.976 8.674 8.890 126,386 +0.09(+0.98%)
Jan 19, 2010 8.658 8.835 8.565 8.804 104,435 +0.31(+3.63%)
Jan 15, 2010 8.373 8.496 8.496 8.496 76,400 +0.14(+1.66%)
Jan 14, 2010 8.404 8.551 8.313 8.357 204,103 -0.11(-1.34%)
Jan 13, 2010 8.247 8.470 8.172 8.470 180,984 +0.27(+3.29%)
Jan 12, 2010 8.309 8.309 8.121 8.200 76,775 -0.11(-1.31%)
Jan 11, 2010 8.390 8.446 8.033 8.309 303,006 -0.05(-0.61%)
Jan 08, 2010 8.467 8.482 8.340 8.360 51,627 -0.11(-1.27%)
Jan 07, 2010 8.181 8.469 8.132 8.467 240,478 +0.34(+4.14%)
Jan 06, 2010 7.840 8.162 7.840 8.131 114,983 +0.32(+4.15%)
Jan 05, 2010 7.732 7.807 7.720 7.807 42,798 +0.04(+0.51%)
Jan 04, 2010 7.598 7.786 7.553 7.768 69,277 +0.15(+1.95%)
Dec 31, 2009 7.464 7.619 7.619 7.619 31,126 +0.15(+1.99%)
Dec 30, 2009 7.448 7.561 7.448 7.471 29,923 +0.02(+0.30%)
Dec 29, 2009 7.478 7.510 7.413 7.448 17,685 -0.02(-0.30%)
Dec 28, 2009 7.492 7.527 7.430 7.471 30,822 +0.00(+0.06%)
Dec 24, 2009 7.464 7.563 7.450 7.467 35,406 +0.09(+1.17%)
Dec 23, 2009 7.492 7.492 7.314 7.380 55,531 +0.00(+0.04%)
Dec 22, 2009 7.407 7.479 7.274 7.378 49,236 +0.02(+0.31%)
Dec 21, 2009 7.337 7.438 7.281 7.355 109,663 +0.11(+1.52%)
Dec 18, 2009 7.440 7.440 7.245 7.245 298,592 -0.20(-2.62%)
Dec 17, 2009 7.396 7.445 7.280 7.440 69,086 -0.01(-0.13%)
Dec 16, 2009 7.485 7.518 7.419 7.450 55,411 +0.02(+0.30%)
Dec 15, 2009 7.478 7.527 7.365 7.427 77,957 -0.09(-1.20%)
Dec 14, 2009 7.509 7.549 7.492 7.518 99,200 -0.04(-0.49%)
Dec 11, 2009 7.530 7.631 7.433 7.554 43,859 +0.02(+0.30%)
Dec 10, 2009 7.450 7.633 7.444 7.532 144,666 +0.15(+1.97%)
Dec 09, 2009 7.181 7.406 7.181 7.386 88,716 +0.20(+2.85%)
Dec 08, 2009 7.315 7.328 7.134 7.181 42,727 -0.17(-2.35%)
Dec 07, 2009 7.324 7.386 7.253 7.354 98,974 +0.02(+0.31%)
Dec 04, 2009 7.280 7.419 7.252 7.331 106,182 +0.15(+2.03%)
Dec 03, 2009 7.117 7.349 7.117 7.185 171,116 +0.10(+1.36%)
Dec 02, 2009 7.253 7.269 7.075 7.089 55,991 -0.18(-2.51%)
Dec 01, 2009 7.351 7.365 7.272 7.272 85,597 -0.06(-0.79%)
Nov 30, 2009 7.270 7.351 7.200 7.330 283,538 +0.13(+1.81%)
Nov 27, 2009 6.655 7.242 6.655 7.199 56,706 -0.08(-1.11%)
Nov 25, 2009 7.407 7.407 7.164 7.280 97,856 -0.06(-0.77%)
Nov 24, 2009 7.518 7.601 7.310 7.337 321,123 -0.16(-2.08%)
Nov 23, 2009 7.436 7.629 7.337 7.492 331,211 +0.22(+3.03%)
Nov 20, 2009 7.024 7.279 7.024 7.272 390,520 +0.18(+2.49%)
Nov 19, 2009 7.153 7.157 6.858 7.095 139,353 -0.03(-0.42%)
Nov 18, 2009 7.096 7.187 7.041 7.125 277,638 +0.04(+0.60%)
Nov 17, 2009 7.167 7.233 7.081 7.082 111,127 -0.08(-1.16%)
Nov 16, 2009 7.276 7.276 7.108 7.166 67,649 -0.11(-1.52%)
Nov 13, 2009 7.140 7.276 7.134 7.276 56,699 +0.22(+3.15%)
Nov 12, 2009 7.167 7.167 7.044 7.054 70,649 -0.10(-1.38%)
Nov 11, 2009 7.166 7.351 7.002 7.153 243,046 -0.01(-0.18%)
Nov 10, 2009 7.106 7.166 7.068 7.166 52,249 +0.11(+1.60%)
Nov 09, 2009 6.890 7.142 6.890 7.052 87,790 +0.20(+2.97%)
Nov 06, 2009 6.754 6.849 6.754 6.849 63,058 +0.10(+1.49%)
Nov 05, 2009 6.630 6.749 6.579 6.749 31,126 +0.24(+3.63%)
Nov 04, 2009 6.645 6.705 6.511 6.512 77,815 -0.01(-0.15%)
Nov 03, 2009 6.545 6.565 6.488 6.522 84,161 -0.02(-0.26%)
Nov 02, 2009 6.609 6.676 6.503 6.539 88,844 -0.03(-0.52%)
Oct 30, 2009 6.757 6.847 6.500 6.573 95,486 -0.20(-2.92%)
Oct 29, 2009 6.679 6.775 6.610 6.771 67,204 +0.14(+2.11%)
Oct 28, 2009 6.795 6.795 6.604 6.631 115,138 -0.15(-2.27%)
Oct 27, 2009 6.856 6.856 6.773 6.785 94,291 +0.02(+0.25%)
Oct 26, 2009 6.835 6.883 6.768 6.768 60,802 -0.05(-0.66%)
Oct 23, 2009 6.842 6.842 6.780 6.814 95,925 +0.00(+0.06%)
Oct 22, 2009 6.575 6.853 6.575 6.809 179,400 +0.08(+1.20%)
Oct 21, 2009 6.743 6.757 6.658 6.729 47,396 +0.03(+0.42%)
Oct 20, 2009 6.633 6.700 6.627 6.700 43,222 +0.01(+0.11%)
Oct 19, 2009 6.757 6.781 6.651 6.693 97,333 -0.00(-0.04%)
Oct 16, 2009 6.644 6.746 6.609 6.696 45,260 +0.06(+0.85%)
Oct 15, 2009 6.729 6.729 6.532 6.640 85,370 -0.14(-2.10%)
Oct 14, 2009 6.856 6.898 6.650 6.782 62,422 +0.08(+1.22%)
Oct 13, 2009 6.770 6.770 6.675 6.700 50,226 -0.08(-1.21%)
Oct 12, 2009 6.780 6.785 6.686 6.782 26,301 +0.14(+2.06%)
Oct 09, 2009 6.503 6.645 6.503 6.645 36,785 +0.02(+0.23%)
Oct 08, 2009 6.569 6.715 6.563 6.630 97,750 +0.04(+0.60%)
Oct 07, 2009 6.579 6.603 6.521 6.590 28,423 +0.01(+0.15%)
Oct 06, 2009 6.757 6.757 6.545 6.580 110,243 +0.05(+0.69%)
Oct 05, 2009 6.602 6.602 6.488 6.535 40,909 -0.04(-0.56%)
Oct 02, 2009 6.503 6.572 6.457 6.572 65,789 +0.00(+0.02%)
Oct 01, 2009 6.722 6.722 6.548 6.570 37,492 -0.14(-2.15%)
Sep 30, 2009 6.764 6.764 6.664 6.715 31,090 -0.06(-0.86%)
Sep 29, 2009 6.860 6.860 6.730 6.773 30,595 -0.06(-0.87%)
Sep 28, 2009 6.729 6.833 6.715 6.832 34,663 +0.12(+1.77%)
Sep 25, 2009 6.604 6.715 6.538 6.713 77,815 +0.07(+0.98%)
Sep 24, 2009 6.781 6.792 6.613 6.648 49,773 -0.07(-0.99%)
Sep 23, 2009 6.884 6.884 6.715 6.715 57,901 -0.13(-1.84%)
Sep 22, 2009 6.856 6.955 6.785 6.840 387,882 +0.06(+0.83%)
Sep 21, 2009 6.691 6.845 6.613 6.784 413,136 -0.04(-0.54%)
Sep 18, 2009 6.439 6.842 6.439 6.821 377,369 +0.42(+6.51%)
Sep 17, 2009 6.333 6.524 6.333 6.404 217,848 +0.09(+1.41%)
Sep 16, 2009 6.332 6.397 6.315 6.315 92,395 -0.02(-0.25%)
Sep 15, 2009 6.319 6.361 6.255 6.330 83,036 +0.00(+0.07%)
Sep 14, 2009 6.358 6.388 6.259 6.326 35,094 -0.05(-0.71%)
Sep 11, 2009 6.344 6.384 6.305 6.371 31,918 -0.01(-0.11%)
Sep 10, 2009 6.254 6.433 6.218 6.378 378,692 +0.08(+1.32%)
Sep 09, 2009 6.274 6.327 6.268 6.295 54,824 +0.02(+0.34%)
Sep 08, 2009 6.351 6.351 6.201 6.274 76,018 +0.00(+0.05%)
Sep 04, 2009 6.220 6.312 6.200 6.271 94,043 +0.07(+1.12%)
Sep 03, 2009 6.091 6.204 6.064 6.201 104,301 +0.13(+2.14%)
Sep 02, 2009 5.961 6.081 5.961 6.071 97,410 +0.06(+1.06%)
Sep 01, 2009 5.937 6.163 5.937 6.008 119,319 -0.04(-0.65%)
Aug 31, 2009 6.152 6.156 6.047 6.047 58,184 -0.18(-2.91%)
Aug 28, 2009 6.156 6.285 6.156 6.228 90,223 +0.08(+1.31%)
Aug 27, 2009 5.923 6.186 5.923 6.148 289,459 -0.03(-0.48%)
Aug 26, 2009 6.361 6.361 6.114 6.177 66,694 -0.23(-3.64%)
Aug 25, 2009 6.395 6.495 6.350 6.411 77,292 +0.04(+0.55%)
Aug 24, 2009 6.545 6.552 6.291 6.375 196,696 -0.07(-1.01%)
Aug 21, 2009 6.667 6.667 6.371 6.440 95,727 -0.07(-1.13%)
Aug 20, 2009 6.501 6.624 6.464 6.514 42,515 +0.08(+1.30%)
Aug 19, 2009 6.380 6.473 6.380 6.430 7,151 +0.01(+0.09%)
Aug 18, 2009 6.486 6.503 6.370 6.425 35,370 +0.02(+0.38%)
Aug 17, 2009 6.545 6.545 6.361 6.401 86,997 -0.23(-3.47%)
Aug 14, 2009 6.715 6.715 6.538 6.631 23,344 -0.13(-1.96%)
Aug 13, 2009 6.607 6.764 6.602 6.764 44,588 +0.17(+2.53%)
Aug 12, 2009 6.503 6.633 6.503 6.597 21,229 +0.06(+0.95%)
Aug 11, 2009 6.488 6.573 6.439 6.535 37,492 +0.08(+1.27%)
Aug 10, 2009 6.455 6.514 6.432 6.453 36,078 -0.08(-1.19%)
Aug 07, 2009 6.536 6.565 6.457 6.531 28,261 +0.04(+0.54%)
Aug 06, 2009 6.577 6.577 6.469 6.495 37,818 -0.11(-1.61%)
Aug 05, 2009 6.641 6.641 6.510 6.602 34,415 -0.03(-0.43%)
Aug 04, 2009 6.621 6.645 6.439 6.630 79,647 +0.20(+3.08%)
Aug 03, 2009 6.364 6.501 6.364 6.432 93,208 +0.14(+2.25%)
Jul 31, 2009 6.298 6.298 6.203 6.291 179,018 +0.02(+0.34%)
Jul 30, 2009 6.237 6.319 6.234 6.269 24,766 +0.05(+0.86%)
Jul 29, 2009 6.248 6.269 6.184 6.216 28,310 -0.06(-0.90%)
Jul 28, 2009 6.291 6.291 6.220 6.272 64,650 -0.07(-1.05%)
Jul 27, 2009 6.428 6.428 6.291 6.339 63,730 -0.04(-0.69%)
Jul 24, 2009 6.399 6.399 6.291 6.382 4,315 +0.00(+0.00%)
Jul 23, 2009 6.563 6.563 6.356 6.382 100,594 +0.00(+0.07%)
Jul 22, 2009 6.416 6.416 6.312 6.378 25,629 -0.05(-0.73%)
Jul 21, 2009 6.466 6.561 6.363 6.425 70,861 -0.01(-0.11%)
Jul 20, 2009 6.408 6.457 6.343 6.432 63,235 +0.13(+2.02%)
Jul 17, 2009 6.375 6.375 6.241 6.305 25,466 -0.08(-1.31%)
Jul 16, 2009 6.255 6.398 6.255 6.388 25,820 +0.11(+1.76%)
Jul 15, 2009 5.974 6.278 5.974 6.278 42,536 +0.31(+5.11%)
Jul 14, 2009 5.783 6.035 5.783 5.972 54,435 +0.20(+3.43%)
Jul 13, 2009 5.769 5.831 5.722 5.775 30,482 -0.03(-0.44%)
Jul 10, 2009 5.725 5.831 5.722 5.800 99,037 +0.04(+0.76%)
Jul 09, 2009 5.743 5.800 5.722 5.756 21,929 +0.03(+0.52%)
Jul 08, 2009 5.844 5.858 5.654 5.726 40,294 -0.12(-2.01%)
Jul 07, 2009 5.886 5.953 5.842 5.844 50,933 -0.09(-1.48%)
Jul 06, 2009 5.902 5.931 5.851 5.931 40,251 -0.02(-0.33%)
Jul 02, 2009 5.937 5.951 5.822 5.951 80,333 -0.07(-1.17%)
Jul 01, 2009 6.064 6.064 5.992 6.022 39,615 +0.01(+0.12%)
Jun 30, 2009 6.156 6.189 5.950 6.015 43,406 -0.13(-2.18%)
Jun 29, 2009 6.078 6.149 6.078 6.149 8,573 +0.08(+1.33%)
Jun 26, 2009 6.078 6.132 6.028 6.069 38,907 +0.01(+0.12%)
Jun 25, 2009 5.789 6.062 5.789 6.062 41,786 +0.31(+5.33%)
Jun 24, 2009 5.734 5.783 5.690 5.755 29,711 +0.01(+0.20%)
Jun 23, 2009 5.776 5.810 5.708 5.743 56,211 -0.06(-1.02%)
Jun 22, 2009 5.924 5.924 5.769 5.803 44,942 -0.14(-2.40%)
Jun 19, 2009 5.840 5.958 5.803 5.946 40,449 +0.13(+2.29%)
Jun 18, 2009 5.838 5.902 5.738 5.813 55,220 +0.07(+1.16%)
Jun 17, 2009 5.831 5.831 5.701 5.746 48,811 -0.04(-0.61%)
Jun 16, 2009 5.762 5.831 5.686 5.782 51,174 +0.10(+1.79%)
Jun 15, 2009 5.855 5.858 5.657 5.680 80,524 -0.26(-4.33%)
Jun 12, 2009 5.760 5.937 5.739 5.937 135,851 +0.01(+0.17%)
Jun 11, 2009 5.796 5.937 5.796 5.927 37,492 +0.20(+3.40%)
Jun 10, 2009 5.760 5.833 5.732 5.732 29,626 +0.01(+0.25%)
Jun 09, 2009 5.746 5.794 5.718 5.718 23,698 +0.01(+0.15%)
Jun 08, 2009 5.715 5.715 5.684 5.710 28,296 +0.01(+0.25%)
Jun 05, 2009 5.690 5.755 5.688 5.695 26,881 +0.00(+0.04%)
Jun 04, 2009 5.663 5.729 5.663 5.693 22,637 +0.03(+0.56%)
Jun 03, 2009 5.690 5.707 5.620 5.661 30,595 -0.06(-0.99%)
Jun 02, 2009 5.845 5.852 5.690 5.718 124,490 -0.13(-2.27%)
Jun 01, 2009 5.796 5.937 5.759 5.851 167,232 -0.03(-0.50%)
May 29, 2009 5.796 5.980 5.796 5.881 78,501 +0.03(+0.48%)
May 28, 2009 5.718 5.852 5.660 5.852 44,567 +0.17(+2.99%)
May 27, 2009 5.620 5.796 5.620 5.683 67,543 -0.16(-2.66%)
May 26, 2009 5.923 5.923 5.725 5.838 125,438 +0.02(+0.27%)
May 22, 2009 5.654 5.823 5.654 5.823 23,372 +0.15(+2.72%)
May 21, 2009 5.714 5.714 5.654 5.669 26,174 -0.07(-1.18%)
May 20, 2009 5.741 5.845 5.698 5.736 85,533 +0.04(+0.67%)
May 19, 2009 5.760 5.794 5.670 5.698 79,937 -0.10(-1.68%)
May 18, 2009 5.522 5.813 5.444 5.796 49,518 +0.30(+5.53%)
May 15, 2009 5.512 5.548 5.492 5.492 15,563 +0.05(+0.91%)
May 14, 2009 5.308 5.442 5.308 5.442 37,316 +0.14(+2.61%)
May 13, 2009 5.399 5.399 5.301 5.304 30,878 -0.17(-3.05%)
May 12, 2009 5.372 5.472 5.363 5.471 46,767 +0.14(+2.65%)
May 11, 2009 5.437 5.437 5.293 5.329 50,226 -0.08(-1.44%)
May 08, 2009 5.442 5.490 5.372 5.407 84,889 +0.04(+0.68%)
May 07, 2009 5.329 5.441 5.274 5.370 72,156 +0.11(+2.12%)
May 06, 2009 5.253 5.293 5.229 5.259 92,529 +0.03(+0.54%)
May 05, 2009 5.230 5.237 5.058 5.230 114,459 +0.00(+0.00%)
May 04, 2009 5.126 5.293 5.093 5.230 150,403 +0.06(+1.09%)
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.