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

Telecomunicacoes DE Sao Paulo ADR (NY: VIV )

8.860 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2014 11.33 11.68 11.32 11.68 4,940,151 +0.34(+2.96%)
Apr 29, 2014 11.45 11.60 11.34 11.34 2,407,165 -0.08(-0.68%)
Apr 28, 2014 11.27 11.45 11.25 11.42 2,319,974 +0.14(+1.27%)
Apr 25, 2014 11.30 11.34 11.11 11.28 2,302,375 -0.10(-0.92%)
Apr 24, 2014 11.43 11.43 11.24 11.38 1,586,958 +0.02(+0.17%)
Apr 23, 2014 11.28 11.37 11.20 11.36 2,073,391 +0.10(+0.93%)
Apr 22, 2014 11.26 11.30 11.20 11.26 3,092,796 +0.02(+0.20%)
Apr 21, 2014 11.54 11.56 11.23 11.24 2,687,278 -0.22(-1.92%)
Apr 17, 2014 11.38 11.46 11.46 11.46 2,763,845 +0.07(+0.63%)
Apr 16, 2014 11.39 11.45 11.23 11.39 3,075,956 -0.01(-0.10%)
Apr 15, 2014 11.44 11.46 11.06 11.40 5,205,433 -0.09(-0.81%)
Apr 14, 2014 11.53 11.67 11.44 11.49 2,935,972 -0.02(-0.14%)
Apr 11, 2014 11.27 11.53 11.27 11.51 5,148,010 +0.15(+1.31%)
Apr 10, 2014 11.64 11.69 11.34 11.36 4,168,166 -0.16(-1.43%)
Apr 09, 2014 11.49 11.58 11.40 11.52 3,136,274 +0.02(+0.14%)
Apr 08, 2014 11.65 11.69 11.46 11.51 3,880,492 +0.05(+0.43%)
Apr 07, 2014 11.41 11.59 11.34 11.46 2,887,513 +0.17(+1.51%)
Apr 04, 2014 11.42 11.50 11.28 11.29 2,858,537 +0.14(+1.23%)
Apr 03, 2014 11.35 11.37 11.06 11.15 3,105,959 -0.26(-2.26%)
Apr 02, 2014 11.31 11.51 11.31 11.41 3,153,074 -0.07(-0.58%)
Apr 01, 2014 11.68 11.72 11.42 11.47 3,006,545 -0.20(-1.69%)
Mar 31, 2014 11.57 11.69 11.55 11.67 1,955,731 +0.10(+0.90%)
Mar 28, 2014 11.39 11.59 11.38 11.57 2,833,436 +0.06(+0.53%)
Mar 27, 2014 11.19 11.51 11.12 11.51 6,755,415 +0.47(+4.23%)
Mar 26, 2014 10.88 11.13 10.88 11.04 3,323,592 +0.04(+0.40%)
Mar 25, 2014 11.00 11.02 10.85 11.00 3,486,057 +0.09(+0.81%)
Mar 24, 2014 10.87 10.95 10.75 10.91 2,642,947 +0.01(+0.05%)
Mar 21, 2014 10.85 11.14 10.83 10.90 3,568,784 +0.05(+0.51%)
Mar 20, 2014 10.45 10.85 10.42 10.85 3,449,487 +0.38(+3.68%)
Mar 19, 2014 10.46 10.62 10.38 10.46 2,436,336 -0.07(-0.68%)
Mar 18, 2014 10.19 10.54 10.17 10.53 3,759,247 +0.35(+3.40%)
Mar 17, 2014 10.14 10.30 10.14 10.19 1,690,638 +0.03(+0.32%)
Mar 14, 2014 10.14 10.28 10.08 10.16 3,336,797 -0.05(-0.54%)
Mar 13, 2014 10.51 10.51 10.10 10.21 5,513,592 -0.11(-1.06%)
Mar 12, 2014 10.45 10.50 10.32 10.32 8,971,219 -0.24(-2.24%)
Mar 11, 2014 10.49 10.59 10.43 10.56 9,054,846 +0.22(+2.13%)
Mar 10, 2014 10.34 10.35 10.24 10.34 6,629,354 +0.01(+0.10%)
Mar 07, 2014 10.20 10.35 10.13 10.33 6,088,017 -0.02(-0.16%)
Mar 06, 2014 10.16 10.41 10.15 10.34 3,434,932 +0.18(+1.80%)
Mar 05, 2014 10.20 10.21 10.09 10.16 3,985,037 -0.05(-0.47%)
Mar 04, 2014 10.08 10.25 10.07 10.21 4,189,605 +0.28(+2.82%)
Mar 03, 2014 9.901 9.987 9.863 9.928 2,794,702 -0.10(-0.97%)
Feb 28, 2014 9.982 10.13 9.906 10.02 3,919,852 -0.16(-1.53%)
Feb 27, 2014 9.987 10.21 9.960 10.18 3,268,435 +0.20(+1.99%)
Feb 26, 2014 9.949 10.02 9.917 9.982 3,505,324 +0.22(+2.26%)
Feb 25, 2014 9.842 9.912 9.702 9.761 5,080,117 -0.04(-0.44%)
Feb 24, 2014 9.885 9.955 9.794 9.804 2,036,883 +0.02(+0.22%)
Feb 21, 2014 9.837 9.904 9.751 9.783 2,765,857 +0.10(+1.00%)
Feb 20, 2014 9.643 9.777 9.584 9.686 2,857,751 +0.03(+0.28%)
Feb 19, 2014 9.729 9.831 9.557 9.659 3,026,964 -0.08(-0.77%)
Feb 18, 2014 9.998 10.05 9.734 9.734 2,966,572 -0.54(-5.28%)
Feb 14, 2014 10.21 10.28 10.28 10.28 2,602,891 +0.09(+0.90%)
Feb 13, 2014 10.08 10.26 10.08 10.19 2,339,794 -0.06(-0.63%)
Feb 12, 2014 10.34 10.43 10.21 10.25 4,416,426 -0.08(-0.73%)
Feb 11, 2014 10.08 10.39 10.08 10.33 3,959,767 +0.13(+1.32%)
Feb 10, 2014 10.18 10.20 10.05 10.19 6,519,069 -0.02(-0.16%)
Feb 07, 2014 10.14 10.25 10.04 10.21 3,821,768 +0.19(+1.93%)
Feb 06, 2014 10.13 10.25 9.992 10.01 3,663,237 -0.09(-0.85%)
Feb 05, 2014 9.885 10.12 9.880 10.10 11,602,361 +0.09(+0.86%)
Feb 04, 2014 9.998 10.07 9.928 10.01 3,173,711 +0.05(+0.54%)
Feb 03, 2014 10.20 10.30 9.885 9.960 7,091,975 -0.25(-2.47%)
Jan 31, 2014 10.13 10.34 10.10 10.21 7,076,162 -0.02(-0.16%)
Jan 30, 2014 9.949 10.28 9.917 10.23 6,799,224 +0.32(+3.26%)
Jan 29, 2014 10.04 10.05 9.858 9.906 3,641,121 -0.34(-3.31%)
Jan 28, 2014 10.22 10.30 10.15 10.25 6,384,013 +0.03(+0.26%)
Jan 27, 2014 10.39 10.47 10.18 10.22 12,573,185 -0.26(-2.51%)
Jan 24, 2014 10.55 10.65 10.48 10.48 7,079,622 -0.30(-2.79%)
Jan 23, 2014 10.81 10.85 10.69 10.78 5,916,572 -0.09(-0.79%)
Jan 22, 2014 10.76 10.87 10.72 10.87 2,482,145 +0.22(+2.07%)
Jan 21, 2014 10.63 10.70 10.59 10.65 2,282,966 -0.04(-0.35%)
Jan 17, 2014 10.76 10.69 10.69 10.69 2,019,840 -0.12(-1.09%)
Jan 16, 2014 10.78 10.85 10.76 10.80 3,141,628 +0.04(+0.35%)
Jan 15, 2014 10.68 10.82 10.73 10.77 2,410,910 +0.09(+0.81%)
Jan 14, 2014 10.52 10.77 10.52 10.68 3,124,107 +0.23(+2.21%)
Jan 13, 2014 10.59 10.69 10.42 10.45 2,003,803 -0.19(-1.77%)
Jan 10, 2014 10.43 10.68 10.41 10.64 3,339,553 +0.28(+2.75%)
Jan 09, 2014 10.35 10.36 10.21 10.35 2,375,542 -0.03(-0.31%)
Jan 08, 2014 10.43 10.51 10.35 10.38 3,164,763 -0.06(-0.62%)
Jan 07, 2014 10.43 10.50 10.32 10.45 4,174,690 +0.23(+2.21%)
Jan 06, 2014 10.28 10.32 10.21 10.22 3,389,994 -0.11(-1.04%)
Jan 03, 2014 10.41 10.45 10.26 10.33 2,650,699 +0.33(+3.33%)
Jan 02, 2014 9.976 10.09 9.896 9.998 2,929,528 -0.17(-1.71%)
Dec 31, 2013 10.19 10.17 10.17 10.17 1,835,245 +0.00(+0.00%)
Dec 30, 2013 10.03 10.21 10.02 10.17 2,747,388 +0.16(+1.58%)
Dec 27, 2013 9.934 10.02 9.908 10.01 2,997,826 +0.15(+1.50%)
Dec 26, 2013 9.918 9.918 9.802 9.865 1,110,110 +0.02(+0.21%)
Dec 24, 2013 9.998 10.05 9.839 9.844 534,120 -0.13(-1.27%)
Dec 23, 2013 9.860 9.992 9.722 9.971 3,405,642 +0.26(+2.67%)
Dec 20, 2013 9.775 9.786 9.646 9.712 4,264,111 -0.06(-0.65%)
Dec 19, 2013 9.696 9.823 9.595 9.775 3,046,323 +0.04(+0.44%)
Dec 18, 2013 9.722 9.833 9.521 9.733 3,165,634 -0.07(-0.76%)
Dec 17, 2013 9.796 9.886 9.770 9.807 3,939,417 -0.06(-0.59%)
Dec 16, 2013 9.706 9.928 9.685 9.865 3,219,988 +0.37(+3.90%)
Dec 13, 2013 9.622 9.638 9.479 9.495 1,703,484 -0.08(-0.88%)
Dec 12, 2013 9.579 9.616 9.542 9.579 2,439,954 -0.04(-0.44%)
Dec 11, 2013 9.781 9.791 9.590 9.622 2,611,504 -0.28(-2.83%)
Dec 10, 2013 9.945 9.987 9.865 9.902 1,847,700 -0.08(-0.85%)
Dec 09, 2013 10.18 10.19 9.955 9.987 2,381,699 -0.14(-1.41%)
Dec 06, 2013 10.04 10.18 9.902 10.13 2,393,028 +0.33(+3.35%)
Dec 05, 2013 9.675 9.870 9.669 9.802 1,944,683 -0.02(-0.22%)
Dec 04, 2013 9.653 9.833 9.569 9.823 2,486,387 +0.19(+1.92%)
Dec 03, 2013 9.796 9.820 9.590 9.638 4,173,898 -0.17(-1.73%)
Dec 02, 2013 10.02 10.16 9.759 9.807 3,141,755 -0.49(-4.78%)
Nov 29, 2013 10.18 10.31 10.15 10.30 2,660,181 +0.14(+1.35%)
Nov 27, 2013 10.24 10.25 10.05 10.16 2,930,049 -0.10(-0.93%)
Nov 26, 2013 10.21 10.31 10.12 10.26 2,726,862 -0.06(-0.56%)
Nov 25, 2013 10.40 10.44 10.29 10.31 1,998,518 -0.03(-0.31%)
Nov 22, 2013 10.38 10.42 10.30 10.35 2,398,459 +0.07(+0.72%)
Nov 21, 2013 10.26 10.32 10.20 10.27 2,836,818 +0.07(+0.67%)
Nov 20, 2013 10.35 10.43 10.14 10.20 3,014,145 -0.09(-0.87%)
Nov 19, 2013 10.70 10.70 10.29 10.29 4,797,765 -0.19(-1.77%)
Nov 18, 2013 10.60 10.61 10.48 10.48 2,250,730 +0.08(+0.76%)
Nov 15, 2013 10.27 10.52 10.23 10.40 1,132,270 +0.12(+1.18%)
Nov 14, 2013 10.24 10.31 10.16 10.28 2,675,011 +0.12(+1.15%)
Nov 12, 2013 10.23 10.30 10.14 10.16 3,774,210 -0.32(-3.03%)
Nov 11, 2013 10.47 10.53 10.40 10.48 3,259,975 +0.00(+0.00%)
Nov 08, 2013 10.35 10.48 10.21 10.48 4,492,921 +0.07(+0.71%)
Nov 07, 2013 10.74 10.75 10.35 10.40 4,282,477 -0.49(-4.47%)
Nov 06, 2013 10.90 10.98 10.85 10.89 3,410,774 -0.08(-0.72%)
Nov 05, 2013 11.09 11.18 10.97 10.97 2,452,704 -0.33(-2.90%)
Nov 04, 2013 11.32 11.41 11.25 11.30 2,537,356 +0.05(+0.47%)
Nov 01, 2013 11.15 11.36 11.15 11.25 2,414,005 -0.22(-1.93%)
Oct 31, 2013 11.69 11.79 11.46 11.47 2,447,782 -0.33(-2.76%)
Oct 30, 2013 11.66 11.80 11.64 11.79 2,825,250 +0.09(+0.79%)
Oct 29, 2013 11.69 11.72 11.59 11.70 3,466,871 +0.03(+0.22%)
Oct 28, 2013 11.68 11.78 11.63 11.67 2,058,825 -0.01(-0.04%)
Oct 25, 2013 11.67 11.70 11.62 11.68 2,448,061 -0.10(-0.83%)
Oct 24, 2013 11.75 11.80 11.66 11.78 2,572,148 +0.02(+0.18%)
Oct 23, 2013 11.78 11.80 11.66 11.76 3,565,630 -0.10(-0.87%)
Oct 22, 2013 11.77 11.91 11.76 11.86 2,253,109 +0.01(+0.09%)
Oct 21, 2013 11.54 11.86 11.48 11.85 3,653,527 +0.46(+4.04%)
Oct 18, 2013 11.47 11.50 11.36 11.39 4,099,875 -0.09(-0.81%)
Oct 17, 2013 11.54 11.54 11.38 11.48 1,970,837 +0.03(+0.27%)
Oct 16, 2013 11.45 11.52 11.38 11.45 4,240,451 +0.22(+1.98%)
Oct 15, 2013 11.40 11.43 11.22 11.23 2,560,533 -0.30(-2.64%)
Oct 14, 2013 11.63 11.65 11.45 11.53 2,782,813 -0.19(-1.63%)
Oct 11, 2013 11.52 11.77 11.49 11.73 2,108,454 +0.22(+1.93%)
Oct 10, 2013 11.35 11.54 11.34 11.50 1,618,082 +0.26(+2.30%)
Oct 09, 2013 11.00 11.37 10.99 11.25 3,952,365 +0.35(+3.18%)
Oct 08, 2013 11.12 11.12 10.87 10.90 2,713,175 -0.20(-1.82%)
Oct 07, 2013 11.15 11.22 11.02 11.10 3,414,513 -0.20(-1.78%)
Oct 04, 2013 11.51 11.52 11.25 11.30 5,923,924 -0.26(-2.24%)
Oct 03, 2013 11.59 11.63 11.52 11.56 6,762,330 -0.02(-0.13%)
Oct 02, 2013 11.67 11.75 11.57 11.58 3,851,442 -0.09(-0.80%)
Oct 01, 2013 11.53 11.67 11.47 11.67 1,408,479 +0.17(+1.47%)
Sep 27, 2013 11.59 11.62 11.45 11.50 1,778,170 -0.17(-1.46%)
Sep 26, 2013 11.69 11.71 11.57 11.67 2,219,747 +0.00(+0.00%)
Sep 25, 2013 11.84 11.84 11.62 11.67 4,752,084 -0.43(-3.57%)
Sep 24, 2013 11.78 12.14 11.74 12.10 3,077,099 +0.49(+4.21%)
Sep 23, 2013 11.68 11.76 11.54 11.61 1,889,809 -0.04(-0.31%)
Sep 20, 2013 11.88 11.94 11.61 11.65 2,698,197 -0.21(-1.78%)
Sep 19, 2013 11.88 11.89 11.69 11.86 2,425,674 +0.05(+0.39%)
Sep 18, 2013 11.67 11.85 11.50 11.81 2,240,018 +0.22(+1.87%)
Sep 17, 2013 11.64 11.69 11.53 11.60 2,595,735 +0.06(+0.49%)
Sep 16, 2013 11.68 11.63 11.51 11.54 2,153,364 +0.07(+0.58%)
Sep 13, 2013 11.41 11.49 11.32 11.47 2,417,552 +0.14(+1.27%)
Sep 12, 2013 11.59 11.63 11.28 11.33 3,050,186 -0.16(-1.43%)
Sep 11, 2013 11.49 11.55 11.34 11.49 2,817,502 -0.01(-0.04%)
Sep 10, 2013 11.43 11.56 11.39 11.50 2,638,041 +0.04(+0.31%)
Sep 09, 2013 11.14 11.49 11.11 11.46 5,166,691 +0.42(+3.78%)
Sep 06, 2013 10.96 11.17 10.89 11.05 5,076,260 +0.24(+2.19%)
Sep 05, 2013 10.62 10.82 10.56 10.81 4,293,860 +0.30(+2.84%)
Sep 04, 2013 10.16 10.56 10.16 10.51 4,130,942 +0.35(+3.39%)
Sep 03, 2013 10.21 10.30 10.15 10.17 2,885,652 +0.05(+0.50%)
Aug 30, 2013 10.20 10.23 9.992 10.12 3,475,814 -0.09(-0.85%)
Aug 29, 2013 10.12 10.29 10.12 10.20 3,284,909 +0.03(+0.30%)
Aug 28, 2013 10.15 10.22 10.01 10.17 3,972,078 +0.06(+0.56%)
Aug 27, 2013 10.06 10.16 10.02 10.12 4,384,650 +0.03(+0.25%)
Aug 26, 2013 10.35 10.37 10.08 10.09 3,245,776 -0.26(-2.53%)
Aug 23, 2013 10.27 10.37 10.20 10.35 6,325,968 +0.18(+1.76%)
Aug 22, 2013 10.17 10.22 10.14 10.17 4,006,165 +0.03(+0.25%)
Aug 21, 2013 10.10 10.26 10.10 10.15 2,294,428 -0.15(-1.44%)
Aug 20, 2013 10.33 10.43 10.25 10.29 2,293,958 -0.06(-0.59%)
Aug 19, 2013 10.57 10.60 10.32 10.36 2,217,696 -0.26(-2.46%)
Aug 16, 2013 10.82 10.90 10.59 10.62 3,546,317 -0.29(-2.63%)
Aug 15, 2013 10.78 10.98 10.75 10.90 3,210,355 -0.10(-0.89%)
Aug 14, 2013 11.10 11.19 10.95 11.00 2,788,932 -0.09(-0.83%)
Aug 13, 2013 11.19 11.22 11.08 11.09 2,447,778 -0.13(-1.14%)
Aug 12, 2013 11.19 11.36 11.17 11.22 2,261,069 +0.05(+0.46%)
Aug 09, 2013 11.15 11.35 11.13 11.17 1,658,870 +0.01(+0.09%)
Aug 08, 2013 10.92 11.25 10.83 11.16 2,592,798 +0.31(+2.83%)
Aug 07, 2013 10.77 10.96 10.73 10.85 1,846,703 -0.03(-0.24%)
Aug 06, 2013 11.10 11.14 10.76 10.88 1,958,281 -0.16(-1.49%)
Aug 05, 2013 10.98 11.09 10.93 11.04 1,713,213 -0.06(-0.55%)
Aug 02, 2013 10.88 11.19 10.85 11.10 3,020,215 +0.18(+1.69%)
Aug 01, 2013 11.06 11.12 10.80 10.92 3,218,655 -0.09(-0.79%)
Jul 31, 2013 11.16 11.24 10.87 11.01 3,170,657 -0.25(-2.19%)
Jul 30, 2013 11.24 11.28 11.18 11.25 3,739,097 +0.02(+0.18%)
Jul 29, 2013 11.39 11.39 11.14 11.23 2,095,150 -0.23(-1.97%)
Jul 26, 2013 11.19 11.47 11.17 11.46 4,206,651 +0.23(+2.05%)
Jul 25, 2013 11.06 11.26 11.06 11.23 2,526,187 +0.04(+0.37%)
Jul 24, 2013 11.24 11.26 11.06 11.19 4,951,012 -0.32(-2.81%)
Jul 23, 2013 11.50 11.60 11.43 11.51 3,311,229 +0.09(+0.76%)
Jul 22, 2013 11.19 11.53 11.17 11.42 3,528,866 +0.27(+2.44%)
Jul 19, 2013 11.05 11.20 11.00 11.15 1,412,853 +0.05(+0.42%)
Jul 18, 2013 11.03 11.17 11.02 11.10 2,785,322 +0.02(+0.14%)
Jul 17, 2013 11.19 11.24 11.03 11.09 2,607,795 -0.02(-0.18%)
Jul 16, 2013 11.02 11.11 10.95 11.11 4,529,301 +0.13(+1.21%)
Jul 15, 2013 10.74 11.04 10.69 10.98 2,805,229 +0.27(+2.49%)
Jul 12, 2013 10.91 10.95 10.64 10.71 2,488,228 -0.18(-1.65%)
Jul 11, 2013 10.80 10.89 10.64 10.89 2,818,170 +0.16(+1.53%)
Jul 10, 2013 10.93 10.99 10.67 10.73 2,495,975 -0.36(-3.28%)
Jul 09, 2013 11.11 11.09 10.98 11.09 2,637,188 +0.08(+0.70%)
Jul 08, 2013 10.95 11.09 10.90 11.01 2,521,882 +0.10(+0.89%)
Jul 05, 2013 11.03 11.12 10.77 10.92 3,639,389 -0.19(-1.75%)
Jul 03, 2013 11.06 11.29 11.05 11.11 3,025,904 -0.11(-0.96%)
Jul 02, 2013 11.56 11.61 11.14 11.22 3,270,749 -0.41(-3.53%)
Jul 01, 2013 11.71 11.86 11.59 11.63 2,199,226 -0.07(-0.61%)
Jun 28, 2013 11.53 11.73 11.45 11.70 3,690,395 +0.10(+0.88%)
Jun 26, 2013 11.50 11.67 11.48 11.60 2,716,485 +0.11(+0.98%)
Jun 25, 2013 11.29 11.51 11.10 11.48 3,614,337 +0.26(+2.28%)
Jun 24, 2013 10.98 11.34 10.88 11.23 2,768,838 +0.08(+0.74%)
Jun 21, 2013 11.37 11.38 11.07 11.15 7,084,956 -0.13(-1.18%)
Jun 20, 2013 11.61 11.71 11.22 11.28 6,350,318 -0.83(-6.82%)
Jun 19, 2013 12.45 12.57 12.07 12.10 3,756,556 -0.29(-2.32%)
Jun 18, 2013 12.36 12.49 12.21 12.39 2,044,288 +0.02(+0.17%)
Jun 17, 2013 12.48 12.65 12.30 12.37 2,631,088 -0.14(-1.11%)
Jun 14, 2013 12.65 12.76 12.48 12.51 2,015,593 -0.07(-0.57%)
Jun 13, 2013 12.34 12.64 12.34 12.58 2,549,302 +0.19(+1.53%)
Jun 12, 2013 12.57 12.63 12.26 12.39 2,108,799 -0.22(-1.71%)
Jun 11, 2013 12.65 12.80 12.53 12.61 2,194,606 -0.38(-2.92%)
Jun 10, 2013 12.69 13.04 12.67 12.99 2,931,126 +0.18(+1.44%)
Jun 07, 2013 12.74 12.85 12.62 12.80 1,410,054 -0.24(-1.85%)
Jun 06, 2013 12.88 13.04 12.71 13.04 2,115,815 +0.09(+0.71%)
Jun 05, 2013 13.04 13.07 12.84 12.95 2,478,347 -0.04(-0.28%)
Jun 04, 2013 12.95 13.02 12.80 12.99 2,078,272 +0.12(+0.96%)
Jun 03, 2013 12.63 12.89 12.50 12.86 1,582,059 +0.19(+1.54%)
May 31, 2013 12.99 12.99 12.56 12.67 3,496,215 -0.31(-2.41%)
May 30, 2013 13.06 13.09 12.82 12.98 1,661,554 -0.09(-0.71%)
May 29, 2013 13.52 13.52 13.04 13.07 2,088,968 -0.56(-4.13%)
May 28, 2013 13.73 13.84 13.60 13.64 1,487,234 -0.09(-0.64%)
May 24, 2013 13.66 13.73 13.46 13.72 1,670,668 +0.12(+0.87%)
May 23, 2013 13.50 13.66 13.39 13.61 2,206,919 +0.06(+0.45%)
May 22, 2013 13.66 13.79 13.47 13.55 1,780,015 -0.06(-0.41%)
May 21, 2013 13.54 13.63 13.43 13.60 1,818,867 -0.03(-0.19%)
May 20, 2013 13.60 13.69 13.55 13.63 1,303,637 +0.03(+0.23%)
May 17, 2013 13.54 13.60 13.47 13.60 1,431,313 -0.01(-0.04%)
May 16, 2013 13.74 13.81 13.59 13.60 1,778,917 -0.16(-1.19%)
May 15, 2013 13.61 13.77 13.59 13.77 1,917,223 +0.18(+1.32%)
May 13, 2013 13.47 13.61 13.37 13.59 1,842,718 +0.22(+1.65%)
May 10, 2013 13.41 13.44 13.20 13.37 2,834,910 -0.03(-0.23%)
May 09, 2013 13.61 13.62 13.37 13.40 3,403,983 -0.24(-1.73%)
May 08, 2013 13.46 13.63 13.43 13.63 2,018,314 +0.17(+1.26%)
May 07, 2013 13.52 13.61 13.26 13.46 2,404,520 -0.25(-1.80%)
May 06, 2013 13.75 13.87 13.66 13.71 1,477,337 -0.04(-0.26%)
May 03, 2013 13.78 13.86 13.72 13.75 1,713,488 +0.07(+0.53%)
May 02, 2013 13.64 13.78 13.57 13.67 1,590,864 +0.07(+0.49%)
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.