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

Banco DE Chile ADR (NY: BCH )

22.45 +0.26 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2006 5.379 5.421 5.379 5.421 9,903 +0.10(+1.86%)
Jun 29, 2006 5.264 5.322 5.264 5.322 14,148 +0.03(+0.64%)
Jun 28, 2006 5.326 5.326 5.283 5.288 17,685 -0.02(-0.37%)
Jun 27, 2006 5.425 5.425 5.266 5.308 99,745 -0.12(-2.14%)
Jun 26, 2006 5.329 5.447 5.329 5.424 72,156 +0.17(+3.23%)
Jun 23, 2006 5.160 5.293 5.160 5.254 58,715 +0.10(+1.98%)
Jun 22, 2006 5.160 5.174 5.124 5.153 28,296 -0.00(-0.08%)
Jun 21, 2006 5.155 5.157 5.138 5.157 15,563 +0.02(+0.44%)
Jun 20, 2006 5.146 5.174 5.131 5.134 13,440 -0.04(-0.77%)
Jun 19, 2006 5.146 5.195 5.146 5.174 53,056 +0.06(+1.24%)
Jun 16, 2006 5.093 5.117 5.082 5.110 81,352 -0.00(-0.08%)
Jun 15, 2006 4.939 5.114 4.939 5.114 81,352 +0.14(+2.81%)
Jun 14, 2006 4.942 4.990 4.915 4.974 55,178 +0.05(+0.92%)
Jun 13, 2006 5.058 5.062 4.890 4.929 239,105 -0.13(-2.54%)
Jun 12, 2006 5.120 5.120 5.054 5.058 24,759 -0.08(-1.49%)
Jun 09, 2006 5.123 5.195 5.117 5.134 63,667 +0.00(+0.08%)
Jun 08, 2006 5.146 5.150 5.075 5.130 45,981 -0.02(-0.44%)
Jun 07, 2006 5.189 5.208 5.151 5.153 98,330 -0.06(-1.22%)
Jun 06, 2006 5.322 5.343 5.195 5.216 167,657 -0.11(-1.99%)
Jun 05, 2006 5.308 5.322 5.261 5.322 58,007 +0.03(+0.53%)
Jun 02, 2006 5.266 5.314 5.266 5.294 21,222 +0.06(+1.08%)
Jun 01, 2006 5.230 5.293 5.216 5.237 27,589 -0.01(-0.13%)
May 31, 2006 5.130 5.244 5.130 5.244 67,204 +0.10(+1.98%)
May 30, 2006 5.178 5.178 5.103 5.143 13,440 -0.06(-1.22%)
May 26, 2006 5.223 5.235 5.188 5.206 26,174 -0.00(-0.05%)
May 25, 2006 5.076 5.259 5.076 5.209 147,142 +0.12(+2.33%)
May 24, 2006 5.160 5.160 5.047 5.090 53,056 -0.08(-1.61%)
May 23, 2006 5.175 5.216 5.174 5.174 66,496 +0.01(+0.27%)
May 22, 2006 5.225 5.225 5.131 5.160 122,382 -0.13(-2.48%)
May 19, 2006 5.329 5.329 5.259 5.291 51,641 -0.05(-0.85%)
May 18, 2006 5.302 5.341 5.260 5.336 133,701 +0.04(+0.67%)
May 17, 2006 5.386 5.386 5.287 5.301 41,030 -0.10(-1.81%)
May 16, 2006 5.391 5.406 5.335 5.399 84,182 +0.01(+0.13%)
May 15, 2006 5.456 5.456 5.372 5.391 29,003 -0.10(-1.83%)
May 12, 2006 5.555 5.555 5.464 5.492 145,727 -0.06(-1.02%)
May 11, 2006 5.558 5.582 5.523 5.548 29,003 -0.02(-0.33%)
May 10, 2006 5.581 5.598 5.534 5.567 32,541 -0.01(-0.15%)
May 09, 2006 5.584 5.626 5.514 5.575 43,152 +0.01(+0.18%)
May 08, 2006 5.619 5.619 5.534 5.565 31,126 -0.07(-1.20%)
May 05, 2006 5.612 5.653 5.598 5.633 67,204 -0.04(-0.62%)
May 04, 2006 5.669 5.760 5.669 5.669 48,104 +0.11(+1.91%)
May 03, 2006 5.570 5.598 5.509 5.563 109,649 -0.19(-3.27%)
May 02, 2006 5.803 5.803 5.738 5.751 96,208 -0.05(-0.78%)
May 01, 2006 5.782 5.838 5.782 5.796 21,222 +0.04(+0.74%)
Apr 28, 2006 5.739 5.753 5.739 5.753 4,951 +0.03(+0.49%)
Apr 27, 2006 5.725 5.739 5.704 5.725 23,344 +0.00(+0.00%)
Apr 26, 2006 5.767 5.831 5.711 5.725 236,276 -0.04(-0.64%)
Apr 25, 2006 5.683 5.762 5.683 5.762 181,805 +0.08(+1.39%)
Apr 24, 2006 5.654 5.697 5.654 5.683 70,741 +0.00(+0.00%)
Apr 21, 2006 5.680 5.697 5.661 5.683 28,296 +0.01(+0.12%)
Apr 20, 2006 5.690 5.690 5.591 5.676 98,330 -0.04(-0.62%)
Apr 19, 2006 5.661 5.724 5.661 5.711 236,983 +0.01(+0.25%)
Apr 18, 2006 5.612 5.711 5.598 5.697 205,150 +0.06(+1.13%)
Apr 17, 2006 5.615 5.664 5.570 5.633 238,398 +0.02(+0.38%)
Apr 13, 2006 5.591 5.612 5.520 5.612 67,911 +0.02(+0.38%)
Apr 12, 2006 5.609 5.625 5.527 5.591 53,056 -0.02(-0.38%)
Apr 11, 2006 5.652 5.652 5.555 5.612 142,897 -0.04(-0.73%)
Apr 10, 2006 5.654 5.654 5.632 5.653 16,270 -0.00(-0.02%)
Apr 07, 2006 5.722 5.722 5.654 5.654 66,496 -0.07(-1.19%)
Apr 06, 2006 5.704 5.722 5.697 5.722 9,903 +0.00(+0.02%)
Apr 05, 2006 5.722 5.722 5.696 5.721 11,318 +0.03(+0.55%)
Apr 04, 2006 5.742 5.745 5.688 5.690 245,472 -0.01(-0.12%)
Apr 03, 2006 5.684 5.697 5.669 5.697 16,977 +0.01(+0.25%)
Mar 31, 2006 5.697 5.711 5.683 5.683 70,741 -0.01(-0.25%)
Mar 30, 2006 5.612 5.718 5.612 5.697 252,546 +0.08(+1.38%)
Mar 29, 2006 5.516 5.619 5.516 5.619 365,025 +0.10(+1.87%)
Mar 28, 2006 5.584 5.591 5.513 5.516 84,889 -0.06(-1.09%)
Mar 27, 2006 5.649 5.649 5.541 5.577 148,556 -0.07(-1.28%)
Mar 24, 2006 5.605 5.654 5.605 5.649 26,174 +0.06(+1.09%)
Mar 23, 2006 5.602 5.602 5.588 5.588 2,122 +0.02(+0.32%)
Mar 22, 2006 5.640 5.640 5.553 5.570 120,260 +0.02(+0.43%)
Mar 21, 2006 5.690 5.690 5.516 5.546 532,682 -0.16(-2.73%)
Mar 20, 2006 5.690 5.701 5.612 5.701 41,737 +0.04(+0.70%)
Mar 17, 2006 5.767 5.770 5.633 5.661 58,007 -0.11(-1.96%)
Mar 16, 2006 5.838 5.852 5.775 5.775 371,392 -0.01(-0.15%)
Mar 15, 2006 5.817 5.835 5.654 5.783 197,368 -0.25(-4.19%)
Mar 14, 2006 5.951 6.057 5.951 6.036 71,448 +0.08(+1.43%)
Mar 13, 2006 5.981 6.002 5.936 5.951 85,597 +0.03(+0.48%)
Mar 10, 2006 5.994 6.022 5.923 5.923 61,545 -0.05(-0.88%)
Mar 09, 2006 5.937 6.022 5.923 5.975 103,989 +0.08(+1.37%)
Mar 08, 2006 5.948 5.958 5.895 5.895 15,563 -0.05(-0.79%)
Mar 07, 2006 6.107 6.107 5.937 5.941 81,352 -0.14(-2.26%)
Mar 06, 2006 6.177 6.177 6.029 6.078 79,937 -0.11(-1.71%)
Mar 03, 2006 6.220 6.220 6.142 6.184 55,178 -0.04(-0.57%)
Mar 02, 2006 6.121 6.220 6.121 6.220 147,849 +0.01(+0.20%)
Mar 01, 2006 6.220 6.220 6.135 6.207 53,763 +0.01(+0.11%)
Feb 28, 2006 6.194 6.248 6.177 6.200 168,364 +0.01(+0.09%)
Feb 27, 2006 6.170 6.240 6.170 6.194 33,248 +0.03(+0.44%)
Feb 24, 2006 6.193 6.193 6.163 6.168 53,056 -0.02(-0.39%)
Feb 23, 2006 6.227 6.255 6.192 6.192 40,322 +0.01(+0.11%)
Feb 22, 2006 6.151 6.220 6.151 6.184 241,228 +0.04(+0.57%)
Feb 21, 2006 6.142 6.276 6.142 6.149 236,276 -0.00(-0.07%)
Feb 17, 2006 6.149 6.170 6.142 6.153 266,695 +0.04(+0.65%)
Feb 16, 2006 6.071 6.114 6.036 6.114 544,708 +0.04(+0.70%)
Feb 15, 2006 5.951 6.071 5.929 6.071 371,392 +0.08(+1.30%)
Feb 14, 2006 5.958 6.001 5.909 5.994 294,991 +0.01(+0.12%)
Feb 13, 2006 5.937 6.015 5.937 5.987 89,841 +0.00(+0.00%)
Feb 10, 2006 5.937 5.987 5.937 5.987 207,979 +0.01(+0.24%)
Feb 09, 2006 5.909 5.972 5.909 5.972 85,597 +0.09(+1.56%)
Feb 08, 2006 5.937 5.989 5.879 5.881 104,697 -0.11(-1.77%)
Feb 07, 2006 5.978 6.029 5.978 5.987 47,396 -0.03(-0.45%)
Feb 06, 2006 6.022 6.050 5.965 6.013 39,615 +0.01(+0.12%)
Feb 03, 2006 5.965 6.008 5.909 6.006 92,671 +0.01(+0.09%)
Feb 02, 2006 6.008 6.036 6.001 6.001 28,296 +0.00(+0.00%)
Feb 01, 2006 6.057 6.071 5.984 6.001 66,496 -0.06(-0.93%)
Jan 31, 2006 6.114 6.149 6.057 6.057 35,370 -0.04(-0.70%)
Jan 30, 2006 6.022 6.100 6.022 6.100 99,037 +0.10(+1.65%)
Jan 27, 2006 6.135 6.135 5.987 6.001 95,500 -0.04(-0.68%)
Jan 26, 2006 5.909 6.070 5.909 6.042 91,256 +0.13(+2.25%)
Jan 25, 2006 5.994 5.994 5.865 5.909 58,007 -0.08(-1.30%)
Jan 24, 2006 5.838 6.015 5.838 5.987 135,116 +0.25(+4.31%)
Jan 23, 2006 5.753 5.796 5.725 5.739 129,456 +0.02(+0.30%)
Jan 20, 2006 5.506 5.775 5.506 5.722 51,641 +0.19(+3.40%)
Jan 19, 2006 5.598 5.613 5.520 5.534 146,434 -0.08(-1.39%)
Jan 18, 2006 5.612 5.612 5.557 5.612 36,785 -0.03(-0.48%)
Jan 17, 2006 5.690 5.705 5.605 5.639 33,955 -0.04(-0.77%)
Jan 13, 2006 5.704 5.704 5.664 5.683 31,833 +0.01(+0.12%)
Jan 12, 2006 5.794 5.803 5.654 5.676 202,320 -0.11(-1.83%)
Jan 11, 2006 5.725 5.782 5.685 5.782 16,977 +0.06(+0.99%)
Jan 10, 2006 5.767 5.767 5.683 5.725 19,807 -0.06(-1.10%)
Jan 09, 2006 5.755 5.796 5.755 5.789 62,959 +0.01(+0.20%)
Jan 06, 2006 5.810 5.895 5.746 5.777 79,230 -0.01(-0.20%)
Jan 05, 2006 5.753 5.808 5.746 5.789 46,689 +0.06(+0.99%)
Jan 04, 2006 5.753 5.782 5.678 5.732 24,759 +0.04(+0.72%)
Jan 03, 2006 5.667 5.691 5.667 5.691 2,122 +0.04(+0.62%)
Dec 30, 2005 5.739 5.739 5.656 5.656 52,348 -0.08(-1.45%)
Dec 29, 2005 5.676 5.739 5.676 5.739 19,100 +0.06(+1.07%)
Dec 28, 2005 5.654 5.712 5.654 5.678 21,222 -0.03(-0.57%)
Dec 27, 2005 5.725 5.725 5.704 5.711 88,426 -0.03(-0.49%)
Dec 23, 2005 5.690 5.739 5.690 5.739 6,366 +0.03(+0.47%)
Dec 22, 2005 5.746 5.746 5.683 5.712 207,979 -0.06(-0.96%)
Dec 21, 2005 5.739 5.767 5.732 5.767 13,440 +0.01(+0.10%)
Dec 20, 2005 5.725 5.775 5.704 5.762 22,637 +0.02(+0.34%)
Dec 19, 2005 5.700 5.742 5.697 5.742 11,318 +0.04(+0.74%)
Dec 16, 2005 5.725 5.739 5.700 5.700 13,440 -0.11(-1.90%)
Dec 15, 2005 5.669 5.824 5.669 5.810 207,272 +0.11(+1.98%)
Dec 14, 2005 5.697 5.697 5.697 5.697 5,659 -0.08(-1.47%)
Dec 13, 2005 5.799 5.852 5.766 5.782 48,811 -0.04(-0.73%)
Dec 12, 2005 5.825 5.845 5.824 5.824 14,855 +0.00(+0.00%)
Dec 09, 2005 5.888 5.888 5.824 5.824 12,733 -0.05(-0.89%)
Dec 08, 2005 5.888 5.888 5.852 5.876 48,104 -0.04(-0.60%)
Dec 07, 2005 5.951 5.951 5.888 5.912 32,541 -0.03(-0.57%)
Dec 06, 2005 5.930 5.994 5.881 5.946 131,578 +0.03(+0.50%)
Dec 05, 2005 5.951 5.951 5.885 5.916 78,522 -0.02(-0.31%)
Dec 02, 2005 5.943 5.943 5.916 5.934 31,833 -0.03(-0.50%)
Dec 01, 2005 5.892 5.970 5.892 5.964 101,160 +0.07(+1.22%)
Nov 30, 2005 5.874 5.926 5.859 5.892 72,863 +0.03(+0.55%)
Nov 29, 2005 5.851 5.902 5.851 5.859 176,853 +0.01(+0.14%)
Nov 28, 2005 5.845 5.855 5.831 5.851 27,589 -0.00(-0.02%)
Nov 25, 2005 5.859 5.882 5.852 5.852 50,226 +0.00(+0.00%)
Nov 23, 2005 5.789 5.852 5.789 5.852 280,135 +0.11(+1.97%)
Nov 22, 2005 5.718 5.739 5.697 5.739 23,344 -0.04(-0.73%)
Nov 21, 2005 5.881 5.881 5.739 5.782 134,408 -0.04(-0.73%)
Nov 18, 2005 5.773 5.854 5.773 5.824 278,721 +0.05(+0.88%)
Nov 17, 2005 5.683 5.773 5.683 5.773 203,735 +0.10(+1.85%)
Nov 16, 2005 5.654 5.669 5.654 5.669 9,196 -0.01(-0.25%)
Nov 15, 2005 5.683 5.704 5.635 5.683 26,881 -0.00(-0.00%)
Nov 14, 2005 5.619 5.683 5.619 5.683 12,026 +0.05(+0.80%)
Nov 11, 2005 5.612 5.637 5.604 5.637 4,951 +0.18(+3.26%)
Nov 10, 2005 5.459 5.459 5.459 5.459 0 +0.00(+0.00%)
Nov 09, 2005 5.478 5.478 5.414 5.459 39,615 -0.05(-0.97%)
Nov 08, 2005 5.513 5.577 5.492 5.513 80,645 +0.04(+0.65%)
Nov 07, 2005 5.541 5.541 5.478 5.478 181,805 -0.09(-1.55%)
Nov 04, 2005 5.598 5.626 5.549 5.564 16,270 -0.06(-1.11%)
Nov 03, 2005 5.618 5.650 5.618 5.626 9,903 +0.04(+0.76%)
Nov 02, 2005 5.654 5.654 5.584 5.584 38,200 -0.07(-1.25%)
Nov 01, 2005 5.654 5.681 5.619 5.654 58,715 +0.01(+0.25%)
Oct 31, 2005 5.541 5.640 5.537 5.640 15,563 +0.08(+1.37%)
Oct 28, 2005 5.654 5.676 5.563 5.564 31,833 -0.08(-1.48%)
Oct 27, 2005 5.640 5.697 5.527 5.647 17,685 +0.01(+0.13%)
Oct 26, 2005 5.570 5.640 5.570 5.640 10,611 +0.02(+0.35%)
Oct 25, 2005 5.669 5.669 5.584 5.620 4,951 -0.03(-0.60%)
Oct 24, 2005 5.654 5.654 5.654 5.654 707 +0.00(+0.00%)
Oct 21, 2005 5.725 5.746 5.654 5.654 29,711 -0.07(-1.19%)
Oct 20, 2005 5.810 5.810 5.711 5.722 24,052 -0.07(-1.27%)
Oct 19, 2005 5.760 5.796 5.760 5.796 1,414 +0.01(+0.24%)
Oct 18, 2005 5.782 5.782 5.782 5.782 707 +0.00(+0.02%)
Oct 17, 2005 5.732 5.782 5.661 5.780 34,663 +0.03(+0.47%)
Oct 14, 2005 5.732 5.753 5.732 5.753 2,829 +0.02(+0.37%)
Oct 13, 2005 5.796 5.835 5.732 5.732 38,907 -0.01(-0.12%)
Oct 12, 2005 5.859 5.859 5.683 5.739 36,078 -0.12(-2.05%)
Oct 11, 2005 5.902 5.902 5.859 5.859 84,889 -0.10(-1.66%)
Oct 10, 2005 5.879 5.980 5.879 5.958 59,422 +0.11(+1.81%)
Oct 07, 2005 5.732 5.858 5.711 5.852 40,322 +0.14(+2.37%)
Oct 06, 2005 5.899 5.899 5.711 5.717 156,338 -0.15(-2.51%)
Oct 05, 2005 5.831 5.866 5.804 5.864 327,532 +0.03(+0.56%)
Oct 04, 2005 5.831 5.865 5.782 5.831 8,488 +0.04(+0.61%)
Oct 03, 2005 5.753 5.797 5.753 5.796 278,721 +0.06(+1.11%)
Sep 30, 2005 5.760 5.796 5.732 5.732 171,194 +0.00(+0.00%)
Sep 29, 2005 5.669 5.739 5.669 5.732 127,334 +0.08(+1.45%)
Sep 28, 2005 5.616 5.652 5.616 5.650 95,500 +0.06(+1.11%)
Sep 27, 2005 5.654 5.656 5.584 5.588 525,608 -0.12(-2.11%)
Sep 26, 2005 5.637 5.724 5.637 5.708 21,222 +0.08(+1.43%)
Sep 23, 2005 5.628 5.773 5.605 5.628 67,911 -0.04(-0.72%)
Sep 22, 2005 5.804 5.804 5.669 5.669 31,126 -0.15(-2.55%)
Sep 21, 2005 5.669 5.831 5.669 5.817 751,273 +0.17(+3.00%)
Sep 20, 2005 5.654 5.654 5.612 5.647 23,344 -0.04(-0.75%)
Sep 19, 2005 5.697 5.697 5.690 5.690 13,440 +0.03(+0.50%)
Sep 16, 2005 5.570 5.661 5.561 5.661 19,807 +0.08(+1.39%)
Sep 15, 2005 5.654 5.654 5.584 5.584 13,440 +0.01(+0.20%)
Sep 14, 2005 5.555 5.596 5.555 5.572 6,366 +0.05(+0.82%)
Sep 13, 2005 5.513 5.527 5.513 5.527 20,515 -0.01(-0.13%)
Sep 12, 2005 5.563 5.570 5.513 5.534 176,853 -0.05(-0.94%)
Sep 09, 2005 5.584 5.619 5.563 5.587 19,100 +0.00(+0.05%)
Sep 08, 2005 5.654 5.654 5.584 5.584 27,589 -0.06(-1.00%)
Sep 07, 2005 5.690 5.690 5.584 5.640 62,959 -0.03(-0.50%)
Sep 06, 2005 5.676 5.760 5.669 5.669 31,833 -0.03(-0.50%)
Sep 02, 2005 5.767 5.767 5.619 5.697 22,637 -0.09(-1.59%)
Sep 01, 2005 5.909 5.909 5.789 5.789 7,781 -0.09(-1.56%)
Aug 31, 2005 5.831 6.008 5.831 5.881 253,254 +0.05(+0.85%)
Aug 30, 2005 5.902 5.902 5.831 5.831 12,026 -0.05(-0.77%)
Aug 29, 2005 5.810 5.885 5.796 5.876 35,370 +0.01(+0.17%)
Aug 26, 2005 5.909 5.909 5.831 5.866 31,833 -0.04(-0.74%)
Aug 25, 2005 5.654 5.934 5.654 5.910 66,496 +0.28(+4.92%)
Aug 24, 2005 5.536 5.653 5.536 5.633 207,272 +0.10(+1.79%)
Aug 23, 2005 5.647 5.704 5.534 5.534 32,541 -0.13(-2.37%)
Aug 22, 2005 5.810 5.865 5.669 5.669 37,492 -0.13(-2.20%)
Aug 19, 2005 5.831 5.831 5.796 5.796 2,122 +0.00(+0.00%)
Aug 18, 2005 5.654 5.803 5.654 5.796 160,582 +0.07(+1.16%)
Aug 17, 2005 5.796 5.796 5.690 5.729 14,855 -0.09(-1.63%)
Aug 16, 2005 5.866 5.866 5.824 5.824 9,196 -0.03(-0.48%)
Aug 15, 2005 5.888 5.888 5.852 5.852 15,563 -0.01(-0.24%)
Aug 12, 2005 5.937 5.937 5.866 5.866 31,833 -0.02(-0.38%)
Aug 11, 2005 5.916 5.978 5.881 5.889 55,885 +0.01(+0.14%)
Aug 10, 2005 5.767 6.043 5.767 5.881 111,771 +0.15(+2.59%)
Aug 09, 2005 5.724 5.823 5.690 5.732 75,693 -0.01(-0.12%)
Aug 08, 2005 5.647 5.739 5.647 5.739 16,977 +0.13(+2.27%)
Aug 05, 2005 5.541 5.640 5.541 5.612 60,130 +0.10(+1.79%)
Aug 04, 2005 5.407 5.513 5.407 5.513 66,496 +0.11(+1.96%)
Aug 03, 2005 5.365 5.407 5.365 5.407 51,641 +0.00(+0.00%)
Aug 02, 2005 5.414 5.414 5.370 5.407 853,141 -0.01(-0.13%)
Aug 01, 2005 5.259 5.414 5.259 5.414 26,174 +0.16(+3.10%)
Jul 29, 2005 5.188 5.252 5.188 5.252 7,074 +0.07(+1.34%)
Jul 28, 2005 5.178 5.182 5.178 5.182 1,414 +0.00(+0.08%)
Jul 27, 2005 5.196 5.196 5.164 5.178 8,488 -0.02(-0.35%)
Jul 26, 2005 5.195 5.196 5.195 5.196 21,929 -0.03(-0.65%)
Jul 25, 2005 5.174 5.230 5.174 5.230 26,881 +0.00(+0.00%)
Jul 22, 2005 5.202 5.230 5.202 5.230 7,074 +0.04(+0.82%)
Jul 21, 2005 5.160 5.202 5.160 5.188 8,488 +0.07(+1.38%)
Jul 20, 2005 5.188 5.188 5.112 5.117 25,466 -0.09(-1.79%)
Jul 19, 2005 5.223 5.244 5.211 5.211 9,903 +0.00(+0.03%)
Jul 18, 2005 5.146 5.209 5.146 5.209 26,174 +0.08(+1.49%)
Jul 15, 2005 5.089 5.133 5.089 5.133 24,759 +0.04(+0.86%)
Jul 14, 2005 5.004 5.089 5.004 5.089 16,270 +0.07(+1.41%)
Jul 13, 2005 4.997 5.018 4.997 5.018 9,196 +0.04(+0.71%)
Jul 12, 2005 4.969 4.996 4.962 4.983 26,881 +0.03(+0.57%)
Jul 11, 2005 4.962 4.976 4.955 4.955 72,156 -0.01(-0.14%)
Jul 08, 2005 4.953 4.962 4.948 4.962 12,733 -0.01(-0.14%)
Jul 07, 2005 4.955 4.969 4.926 4.969 26,174 +0.04(+0.72%)
Jul 06, 2005 4.959 4.959 4.933 4.933 6,366 -0.01(-0.29%)
Jul 05, 2005 4.990 4.997 4.948 4.948 21,222 -0.03(-0.57%)
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.