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 )

8.930 -0.020 (-0.22%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 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, 2018 9.994 9.994 9.800 9.807 1,549,049 -0.17(-1.74%)
Apr 27, 2018 9.987 10.05 9.953 9.980 1,615,159 +0.06(+0.56%)
Apr 26, 2018 9.765 9.939 9.744 9.925 1,939,749 +0.10(+1.06%)
Apr 25, 2018 9.730 9.967 9.689 9.821 1,746,452 -0.06(-0.56%)
Apr 24, 2018 9.918 10.02 9.814 9.876 1,273,693 -0.03(-0.35%)
Apr 23, 2018 9.967 10.07 9.904 9.911 1,920,516 -0.07(-0.70%)
Apr 20, 2018 9.994 10.01 9.918 9.980 1,633,524 -0.11(-1.10%)
Apr 19, 2018 10.14 10.20 10.00 10.09 1,336,462 -0.12(-1.16%)
Apr 18, 2018 10.12 10.26 10.09 10.21 1,895,815 +0.17(+1.73%)
Apr 17, 2018 9.855 10.10 9.848 10.04 2,284,906 +0.22(+2.27%)
Apr 16, 2018 9.876 9.883 9.755 9.814 2,221,458 -0.01(-0.07%)
Apr 13, 2018 9.793 9.835 9.723 9.821 2,568,764 -0.00(-0.05%)
Apr 12, 2018 10.04 10.11 9.771 9.825 2,910,062 -0.41(-4.04%)
Apr 11, 2018 10.18 10.34 10.18 10.24 1,573,868 +0.04(+0.40%)
Apr 10, 2018 10.03 10.22 10.00 10.20 1,781,958 +0.15(+1.48%)
Apr 09, 2018 10.17 10.21 10.03 10.05 2,485,235 -0.17(-1.66%)
Apr 06, 2018 10.31 10.37 10.16 10.22 1,408,503 -0.16(-1.50%)
Apr 05, 2018 10.51 10.52 10.34 10.37 1,188,142 -0.07(-0.65%)
Apr 04, 2018 10.14 10.51 10.14 10.44 1,187,901 +0.12(+1.12%)
Apr 03, 2018 10.42 10.49 10.27 10.33 1,386,306 -0.04(-0.39%)
Apr 02, 2018 10.40 10.43 10.31 10.37 1,694,086 -0.05(-0.46%)
Mar 29, 2018 10.42 10.42 10.42 0 +0.36(+3.57%)
Mar 28, 2018 10.19 10.23 10.00 10.06 1,538,129 -0.20(-1.98%)
Mar 27, 2018 10.23 10.35 10.18 10.26 2,533,877 +0.06(+0.60%)
Mar 26, 2018 10.16 10.21 10.08 10.20 1,419,666 +0.22(+2.17%)
Mar 23, 2018 10.09 10.16 9.968 9.981 1,575,830 -0.04(-0.41%)
Mar 22, 2018 10.08 10.13 9.988 10.02 1,599,243 -0.16(-1.60%)
Mar 21, 2018 10.14 10.19 10.06 10.18 3,007,403 +0.06(+0.60%)
Mar 20, 2018 10.27 10.30 10.10 10.12 1,669,971 -0.21(-2.03%)
Mar 19, 2018 10.18 10.35 10.18 10.33 1,598,997 +0.10(+0.99%)
Mar 16, 2018 10.22 10.35 10.21 10.23 1,393,252 -0.02(-0.20%)
Mar 15, 2018 10.42 10.44 10.20 10.25 2,079,058 -0.28(-2.64%)
Mar 14, 2018 10.56 10.59 10.47 10.53 1,323,582 -0.01(-0.06%)
Mar 13, 2018 10.73 10.76 10.50 10.54 1,287,784 -0.17(-1.58%)
Mar 12, 2018 10.85 10.92 10.68 10.71 2,084,756 -0.13(-1.19%)
Mar 09, 2018 10.98 11.00 10.79 10.84 2,324,133 -0.03(-0.25%)
Mar 08, 2018 10.92 10.93 10.76 10.86 1,181,774 -0.07(-0.62%)
Mar 07, 2018 10.86 10.93 1,101,187 -0.08(-0.74%)
Mar 06, 2018 11.04 11.15 10.98 11.01 1,210,084 +0.03(+0.25%)
Mar 05, 2018 10.79 11.04 10.75 10.98 1,191,242 +0.20(+1.82%)
Mar 02, 2018 10.75 10.82 10.66 10.79 1,058,625 -0.03(-0.31%)
Mar 01, 2018 10.78 10.91 10.72 10.82 1,783,733 +0.20(+1.85%)
Feb 28, 2018 10.79 10.82 10.63 10.63 1,678,585 -0.16(-1.45%)
Feb 27, 2018 11.00 11.03 10.75 10.78 1,519,378 -0.22(-2.03%)
Feb 26, 2018 11.07 11.09 10.97 11.01 2,054,287 +0.02(+0.19%)
Feb 23, 2018 10.89 10.99 10.82 10.98 2,044,105 +0.33(+3.12%)
Feb 22, 2018 10.65 10.65 2,134,605 -0.11(-1.01%)
Feb 21, 2018 11.05 11.05 10.76 10.76 2,318,790 -0.24(-2.22%)
Feb 20, 2018 11.02 11.09 10.95 11.01 1,508,531 -0.15(-1.34%)
Feb 16, 2018 11.15 11.15 11.15 0 -0.07(-0.60%)
Feb 15, 2018 11.08 11.24 11.06 11.22 983,365 +0.07(+0.61%)
Feb 14, 2018 10.90 11.19 10.84 11.15 1,748,407 +0.18(+1.67%)
Feb 13, 2018 10.94 10.98 10.84 10.97 936,372 -0.02(-0.18%)
Feb 12, 2018 10.82 11.03 10.73 10.99 908,766 +0.28(+2.66%)
Feb 09, 2018 10.79 10.82 10.47 10.71 1,583,165 -0.09(-0.82%)
Feb 08, 2018 11.36 11.36 10.79 10.79 1,901,465 -0.33(-2.99%)
Feb 07, 2018 11.34 11.36 11.13 11.13 1,157,412 -0.35(-3.01%)
Feb 06, 2018 11.08 11.54 11.00 11.47 2,153,081 +0.51(+4.64%)
Feb 05, 2018 11.17 11.36 10.90 10.96 2,520,445 -0.30(-2.65%)
Feb 02, 2018 11.28 11.45 11.19 11.26 1,930,273 -0.40(-3.43%)
Feb 01, 2018 11.64 11.75 11.61 11.66 1,599,898 +0.16(+1.42%)
Jan 31, 2018 11.47 11.56 11.36 11.50 2,179,767 +0.20(+1.74%)
Jan 30, 2018 11.25 11.35 11.19 11.30 1,835,600 -0.01(-0.06%)
Jan 29, 2018 11.26 11.37 11.22 11.31 2,831,284 -0.14(-1.24%)
Jan 26, 2018 11.23 11.48 11.21 11.45 2,751,784 +0.07(+0.66%)
Jan 25, 2018 11.32 11.49 11.28 11.38 2,536,163 +0.13(+1.14%)
Jan 24, 2018 10.85 11.28 10.80 11.25 3,835,092 +0.75(+7.10%)
Jan 23, 2018 10.48 10.56 10.46 10.50 1,296,882 -0.16(-1.46%)
Jan 22, 2018 10.51 10.67 10.49 10.66 1,487,483 +0.18(+1.68%)
Jan 19, 2018 10.51 10.54 10.43 10.48 1,846,693 -0.24(-2.28%)
Jan 18, 2018 10.71 10.79 10.67 10.73 2,035,379 +0.01(+0.06%)
Jan 17, 2018 10.61 10.77 10.60 10.72 2,325,080 +0.13(+1.22%)
Jan 16, 2018 10.52 10.63 10.51 10.59 1,519,546 -0.07(-0.64%)
Jan 12, 2018 10.66 10.66 10.66 0 +0.26(+2.48%)
Jan 11, 2018 10.35 10.43 10.34 10.40 2,352,214 +0.10(+0.92%)
Jan 10, 2018 10.49 10.51 10.31 10.31 2,037,720 -0.22(-2.06%)
Jan 09, 2018 10.48 10.63 10.47 10.52 1,631,632 +0.06(+0.58%)
Jan 08, 2018 10.42 10.49 10.36 10.46 1,150,053 +0.01(+0.07%)
Jan 05, 2018 10.42 10.54 10.39 10.46 1,219,159 +0.07(+0.72%)
Jan 04, 2018 10.29 10.47 10.29 10.38 1,520,422 +0.18(+1.79%)
Jan 03, 2018 10.21 10.24 10.12 10.20 1,403,493 -0.09(-0.92%)
Jan 02, 2018 10.15 10.30 10.15 10.29 1,916,174 +0.24(+2.36%)
Dec 29, 2017 10.06 10.06 10.06 0 +0.01(+0.14%)
Dec 28, 2017 10.10 10.10 10.00 10.04 1,131,950 +0.01(+0.07%)
Dec 27, 2017 10.14 10.18 10.04 10.04 862,007 -0.07(-0.68%)
Dec 26, 2017 10.08 10.18 10.08 10.10 738,088 +0.13(+1.34%)
Dec 22, 2017 9.998 10.05 9.911 9.971 3,150,557 -0.11(-1.06%)
Dec 21, 2017 10.10 10.20 10.04 10.08 2,620,306 -0.17(-1.63%)
Dec 20, 2017 10.30 10.30 10.18 10.24 1,771,568 -0.01(-0.13%)
Dec 19, 2017 10.26 10.28 10.12 10.26 2,044,165 -0.03(-0.26%)
Dec 18, 2017 10.25 10.42 10.22 10.29 1,463,751 +0.07(+0.65%)
Dec 15, 2017 10.25 10.32 10.20 10.22 2,089,322 +0.03(+0.33%)
Dec 14, 2017 10.08 10.22 10.07 10.18 1,781,250 -0.09(-0.85%)
Dec 13, 2017 10.31 10.37 10.20 10.27 3,000,389 -0.01(-0.13%)
Dec 12, 2017 9.898 10.35 9.891 10.29 3,444,697 +0.24(+2.39%)
Dec 11, 2017 10.13 10.15 9.991 10.04 2,016,330 -0.08(-0.79%)
Dec 08, 2017 10.17 10.18 10.07 10.12 3,283,364 -0.03(-0.33%)
Dec 07, 2017 9.811 10.22 9.784 10.16 1,457,128 -0.06(-0.59%)
Dec 06, 2017 10.12 10.27 10.09 10.22 2,293,049 +0.20(+2.00%)
Dec 05, 2017 10.06 10.11 9.924 10.02 1,638,109 +0.03(+0.27%)
Dec 04, 2017 9.984 10.09 9.971 9.991 1,286,221 +0.08(+0.81%)
Dec 01, 2017 9.751 9.951 9.744 9.911 2,102,290 +0.19(+1.92%)
Nov 30, 2017 9.784 9.868 9.650 9.724 2,727,066 -0.15(-1.49%)
Nov 29, 2017 10.06 10.06 9.864 9.871 3,451,343 -0.29(-2.89%)
Nov 28, 2017 10.14 10.26 10.11 10.16 2,189,784 +0.03(+0.33%)
Nov 27, 2017 10.04 10.20 10.02 10.13 1,496,246 -0.01(-0.07%)
Nov 24, 2017 10.06 10.18 10.06 10.14 895,022 -0.04(-0.39%)
Nov 22, 2017 10.12 10.21 10.08 10.18 1,925,588 +0.02(+0.20%)
Nov 21, 2017 10.17 10.24 10.13 10.16 1,472,456 -0.06(-0.59%)
Nov 20, 2017 10.08 10.22 10.06 10.22 1,055,275 +0.13(+1.26%)
Nov 17, 2017 9.971 10.12 9.964 10.09 1,748,821 +0.17(+1.68%)
Nov 16, 2017 9.958 9.984 9.848 9.924 1,417,095 +0.12(+1.23%)
Nov 15, 2017 9.771 9.817 9.697 9.804 923,498 +0.02(+0.20%)
Nov 14, 2017 9.931 9.938 9.751 9.784 2,014,332 -0.14(-1.41%)
Nov 13, 2017 9.918 10.01 9.868 9.924 1,749,084 -0.05(-0.47%)
Nov 10, 2017 10.02 10.07 9.928 9.971 2,499,931 -0.14(-1.39%)
Nov 09, 2017 10.12 10.16 10.04 10.11 2,750,261 -0.07(-0.72%)
Nov 08, 2017 10.20 10.22 10.04 10.18 2,399,129 +0.20(+2.01%)
Nov 07, 2017 10.14 10.17 9.918 9.984 1,279,633 -0.20(-1.97%)
Nov 06, 2017 10.03 10.20 9.991 10.18 1,563,346 +0.26(+2.62%)
Nov 03, 2017 10.24 10.27 9.884 9.924 2,324,247 -0.32(-3.13%)
Nov 02, 2017 10.30 10.37 10.16 10.24 1,876,973 -0.05(-0.45%)
Nov 01, 2017 10.37 10.43 10.27 10.29 1,710,639 +0.01(+0.06%)
Oct 31, 2017 10.28 10.36 10.22 10.29 2,619,238 +0.05(+0.52%)
Oct 30, 2017 10.44 10.46 10.16 10.23 2,079,185 -0.37(-3.53%)
Oct 27, 2017 10.58 10.62 10.43 10.61 1,746,858 +0.13(+1.21%)
Oct 26, 2017 10.47 10.60 10.46 10.48 3,159,914 +0.07(+0.64%)
Oct 25, 2017 10.60 10.60 10.33 10.41 1,355,874 -0.06(-0.57%)
Oct 24, 2017 10.47 10.55 10.34 10.47 1,467,841 -0.03(-0.25%)
Oct 23, 2017 10.69 10.72 10.49 10.50 1,242,443 -0.27(-2.48%)
Oct 20, 2017 10.75 10.88 10.71 10.77 1,752,772 +0.05(+0.50%)
Oct 19, 2017 10.72 10.73 10.61 10.71 1,297,641 -0.05(-0.43%)
Oct 18, 2017 10.69 10.82 10.59 10.76 1,369,501 +0.04(+0.37%)
Oct 17, 2017 10.70 10.73 10.65 10.72 1,201,024 -0.01(-0.06%)
Oct 16, 2017 10.83 10.85 10.66 10.73 1,529,524 -0.04(-0.37%)
Oct 13, 2017 10.89 10.91 10.68 10.77 1,870,061 -0.02(-0.19%)
Oct 12, 2017 10.82 10.85 10.75 10.79 1,489,809 -0.07(-0.62%)
Oct 11, 2017 10.99 11.00 10.80 10.85 1,125,921 -0.02(-0.18%)
Oct 10, 2017 10.85 10.98 10.80 10.87 2,798,225 +0.21(+2.01%)
Oct 09, 2017 10.72 10.75 10.62 10.66 861,189 -0.09(-0.81%)
Oct 06, 2017 10.73 10.87 10.69 10.75 2,299,754 -0.08(-0.74%)
Oct 05, 2017 11.02 11.05 10.81 10.83 1,688,327 -0.03(-0.25%)
Oct 04, 2017 10.87 10.93 10.81 10.85 1,309,048 -0.04(-0.37%)
Oct 03, 2017 10.63 10.91 10.58 10.89 1,955,981 +0.29(+2.77%)
Oct 02, 2017 10.47 10.62 10.45 10.60 1,328,390 +0.05(+0.49%)
Sep 29, 2017 10.63 10.63 10.49 10.55 1,028,606 +0.07(+0.70%)
Sep 28, 2017 10.41 10.65 10.41 10.47 2,468,682 +0.06(+0.58%)
Sep 27, 2017 10.61 10.63 10.40 10.41 2,090,896 -0.25(-2.37%)
Sep 26, 2017 10.75 10.80 10.67 10.67 2,054,945 -0.07(-0.62%)
Sep 25, 2017 10.84 10.89 10.69 10.73 1,607,273 -0.17(-1.53%)
Sep 22, 2017 11.03 11.05 10.84 10.90 1,935,728 -0.10(-0.91%)
Sep 21, 2017 11.13 11.17 10.95 11.00 1,351,910 -0.13(-1.14%)
Sep 20, 2017 11.19 11.22 10.95 11.13 1,690,187 +0.01(+0.12%)
Sep 19, 2017 10.99 11.13 10.97 11.11 1,454,109 +0.13(+1.15%)
Sep 18, 2017 10.93 11.14 10.92 10.99 1,615,784 -0.02(-0.18%)
Sep 15, 2017 10.89 11.02 10.87 11.01 1,838,505 +0.15(+1.35%)
Sep 14, 2017 10.76 10.95 10.72 10.86 2,116,377 +0.01(+0.12%)
Sep 13, 2017 10.77 10.90 10.75 10.85 1,671,463 +0.13(+1.24%)
Sep 12, 2017 10.65 10.83 10.64 10.71 2,014,013 -0.05(-0.43%)
Sep 11, 2017 10.61 10.90 10.61 10.76 1,999,269 +0.25(+2.41%)
Sep 08, 2017 10.59 10.63 10.51 10.51 1,533,355 -0.03(-0.32%)
Sep 07, 2017 10.45 10.58 10.45 10.54 1,171,433 +0.11(+1.09%)
Sep 06, 2017 10.50 10.52 10.41 10.43 1,678,409 +0.00(+0.00%)
Sep 05, 2017 10.47 10.51 10.38 10.43 2,178,638 +0.10(+0.97%)
Sep 01, 2017 10.46 10.46 10.32 10.33 970,779 +0.07(+0.71%)
Aug 31, 2017 10.42 10.42 10.25 10.25 1,466,200 -0.09(-0.84%)
Aug 30, 2017 10.41 10.41 10.26 10.34 728,011 -0.02(-0.19%)
Aug 29, 2017 10.27 10.37 10.25 10.36 1,478,033 -0.01(-0.13%)
Aug 28, 2017 10.31 10.43 10.23 10.37 1,363,577 +0.10(+0.97%)
Aug 25, 2017 10.32 10.37 10.19 10.27 1,797,301 -0.03(-0.26%)
Aug 24, 2017 10.21 10.39 10.17 10.30 2,195,165 +0.13(+1.31%)
Aug 23, 2017 10.14 10.24 10.11 10.17 1,026,068 +0.07(+0.73%)
Aug 22, 2017 10.15 10.25 10.09 10.09 2,205,065 +0.01(+0.13%)
Aug 21, 2017 10.01 10.18 10.01 10.08 1,580,884 +0.15(+1.47%)
Aug 18, 2017 9.888 9.982 9.778 9.935 1,364,124 +0.09(+0.88%)
Aug 17, 2017 9.942 9.992 9.842 9.848 1,016,172 -0.21(-2.12%)
Aug 16, 2017 9.955 10.10 9.912 10.06 1,610,092 +0.06(+0.60%)
Aug 15, 2017 9.988 10.04 9.955 10.00 1,100,901 +0.03(+0.27%)
Aug 14, 2017 10.00 10.15 9.955 9.975 1,942,747 -0.06(-0.60%)
Aug 11, 2017 9.942 10.12 9.908 10.03 1,732,774 +0.06(+0.60%)
Aug 10, 2017 10.10 10.13 9.965 9.975 2,134,057 -0.19(-1.84%)
Aug 09, 2017 10.11 10.19 10.11 10.16 1,246,110 -0.04(-0.39%)
Aug 08, 2017 10.19 10.28 10.14 10.20 1,601,138 -0.02(-0.20%)
Aug 07, 2017 10.12 10.25 10.07 10.22 1,688,845 +0.11(+1.05%)
Aug 04, 2017 10.10 10.16 10.05 10.11 1,998,036 -0.01(-0.13%)
Aug 03, 2017 10.02 10.13 9.982 10.13 4,202,224 +0.08(+0.80%)
Aug 02, 2017 9.968 10.13 9.955 10.05 2,369,882 +0.05(+0.53%)
Aug 01, 2017 9.948 10.09 9.948 9.995 1,532,056 +0.09(+0.87%)
Jul 31, 2017 10.01 10.05 9.888 9.908 2,947,246 -0.09(-0.93%)
Jul 28, 2017 9.828 10.02 9.815 10.00 2,812,064 +0.11(+1.08%)
Jul 27, 2017 9.802 9.902 9.755 9.895 2,251,301 +0.17(+1.78%)
Jul 26, 2017 9.682 9.749 9.409 9.722 5,005,853 +0.04(+0.41%)
Jul 25, 2017 9.695 9.729 9.612 9.682 1,117,691 +0.03(+0.35%)
Jul 24, 2017 9.649 9.675 9.589 9.649 996,961 +0.01(+0.07%)
Jul 21, 2017 9.642 9.669 9.582 9.642 619,085 +0.05(+0.49%)
Jul 20, 2017 9.639 9.509 9.595 1,040,128 +0.09(+0.98%)
Jul 19, 2017 9.662 9.695 9.449 9.502 2,010,398 -0.13(-1.38%)
Jul 18, 2017 9.529 9.669 9.502 9.635 1,202,898 +0.12(+1.26%)
Jul 17, 2017 9.462 9.515 9.402 9.515 1,113,136 +0.07(+0.70%)
Jul 14, 2017 9.469 9.489 9.422 9.449 1,094,640 +0.02(+0.21%)
Jul 13, 2017 9.409 9.485 9.362 9.429 1,408,212 +0.11(+1.14%)
Jul 12, 2017 9.249 9.396 9.143 9.322 2,367,076 +0.15(+1.67%)
Jul 11, 2017 9.183 9.236 9.049 9.169 2,062,828 -0.02(-0.22%)
Jul 10, 2017 9.036 9.209 9.029 9.189 1,736,240 +0.26(+2.91%)
Jul 07, 2017 8.976 8.976 8.896 8.929 8,776,132 +0.01(+0.07%)
Jul 06, 2017 9.123 9.143 8.896 8.923 2,875,682 -0.23(-2.55%)
Jul 05, 2017 9.029 9.202 8.976 9.156 2,346,953 +0.12(+1.33%)
Jul 03, 2017 9.096 9.116 9.023 9.036 913,826 +0.06(+0.70%)
Jun 30, 2017 9.006 9.079 8.953 8.973 2,715,800 +0.00(+0.00%)
Jun 29, 2017 9.113 9.113 8.953 8.973 1,774,790 -0.13(-1.46%)
Jun 28, 2017 9.066 9.133 8.963 9.106 1,307,902 +0.15(+1.63%)
Jun 27, 2017 9.113 9.119 8.946 8.960 1,417,199 -0.20(-2.18%)
Jun 26, 2017 9.166 9.226 9.093 9.159 1,271,864 +0.09(+1.03%)
Jun 23, 2017 9.046 9.139 8.980 9.066 691,699 +0.07(+0.81%)
Jun 22, 2017 9.020 9.040 8.913 8.993 3,511,085 +0.01(+0.07%)
Jun 21, 2017 9.079 9.139 8.986 8.986 2,116,514 -0.10(-1.10%)
Jun 20, 2017 9.239 9.279 9.066 9.086 1,336,355 -0.20(-2.15%)
Jun 19, 2017 9.306 9.366 9.239 9.286 1,532,736 -0.01(-0.07%)
Jun 16, 2017 9.259 9.312 9.206 9.292 1,867,279 +0.07(+0.72%)
Jun 15, 2017 9.226 9.259 9.146 9.226 1,316,530 -0.10(-1.07%)
Jun 14, 2017 9.392 9.412 9.276 9.326 1,182,071 +0.04(+0.43%)
Jun 13, 2017 9.266 9.299 9.133 9.286 3,652,496 +0.03(+0.29%)
Jun 12, 2017 9.239 9.329 9.193 9.259 1,891,078 +0.03(+0.36%)
Jun 09, 2017 9.492 9.532 9.199 9.226 2,048,550 -0.29(-3.07%)
Jun 08, 2017 9.479 9.538 9.322 9.518 1,533,071 +0.01(+0.07%)
Jun 07, 2017 9.479 9.545 9.359 9.512 2,983,986 +0.03(+0.28%)
Jun 06, 2017 9.538 9.558 9.452 9.485 3,011,053 +0.03(+0.35%)
Jun 05, 2017 9.545 9.592 9.412 9.452 3,230,236 -0.15(-1.52%)
Jun 02, 2017 9.665 9.691 9.545 9.598 1,378,419 +0.03(+0.28%)
Jun 01, 2017 9.671 9.691 9.552 9.572 1,596,807 +0.05(+0.56%)
May 31, 2017 9.512 9.648 9.465 9.518 2,976,160 +0.03(+0.28%)
May 30, 2017 9.319 9.538 9.319 9.492 1,090,073 +0.11(+1.13%)
May 26, 2017 9.372 9.442 9.319 9.385 1,117,817 +0.13(+1.44%)
May 25, 2017 9.252 9.339 9.119 9.252 2,025,001 +0.03(+0.29%)
May 24, 2017 9.239 9.319 9.199 9.226 2,291,713 -0.01(-0.07%)
May 23, 2017 9.279 9.359 9.149 9.232 3,420,554 +0.05(+0.58%)
May 22, 2017 9.206 9.439 9.123 9.179 2,614,396 -0.21(-2.20%)
May 19, 2017 9.033 9.405 9.006 9.385 3,437,582 +0.50(+5.61%)
May 18, 2017 8.687 9.219 8.687 8.887 12,156,985 -1.10(-10.99%)
May 17, 2017 10.26 10.28 9.944 9.984 1,920,201 -0.32(-3.10%)
May 16, 2017 10.26 10.34 10.22 10.30 2,560,218 +0.10(+0.98%)
May 15, 2017 10.33 10.34 10.18 10.20 2,709,950 -0.05(-0.52%)
May 12, 2017 10.15 10.31 10.13 10.26 3,060,363 +0.25(+2.53%)
May 11, 2017 10.06 10.07 9.964 10.00 3,085,328 -0.07(-0.66%)
May 10, 2017 10.16 10.24 10.02 10.07 1,695,526 +0.26(+2.64%)
May 09, 2017 9.778 9.838 9.705 9.811 2,341,181 +0.05(+0.55%)
May 08, 2017 9.824 9.868 9.688 9.758 1,314,283 -0.10(-1.01%)
May 05, 2017 9.691 9.858 9.665 9.858 1,240,459 +0.29(+2.99%)
May 04, 2017 9.798 9.805 9.565 9.572 2,431,106 -0.32(-3.23%)
May 03, 2017 10.12 10.13 9.878 9.891 1,867,163 -0.23(-2.24%)
May 02, 2017 9.851 10.12 9.824 10.12 2,766,348 +0.29(+2.91%)
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.