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

Beijing Capital International Airport Co. Ltd (OP: BJCHF )

0.3313 UNCHANGED
Last Price Updated: 3:40 PM EDT, Jun 4, 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 (%)
May 28, 2010 0.5200 0.5500 0.5350 0.5350 175,420 +0.02(+2.88%)
May 27, 2010 0.5150 0.5300 0.5100 0.5200 148,653 +0.04(+8.33%)
May 26, 2010 0.4921 0.5000 0.4800 0.4800 247,605 +0.00(+0.00%)
May 25, 2010 0.4900 0.4900 0.4700 0.4800 423,573 -0.02(-4.00%)
May 24, 2010 0.5000 0.5050 0.5000 0.5000 282,925 +0.01(+2.04%)
May 21, 2010 0.4900 0.4900 0.4900 0.4900 307,038 +0.00(+0.00%)
May 20, 2010 0.4900 0.5000 0.4900 0.4900 244,460 -0.02(-2.97%)
May 19, 2010 0.5300 0.5300 0.5000 0.5050 295,108 -0.02(-2.88%)
May 18, 2010 0.5400 0.5400 0.5150 0.5200 238,026 +0.02(+2.97%)
May 17, 2010 0.5300 0.5300 0.5050 0.5050 237,898 -0.03(-4.72%)
May 14, 2010 0.5400 0.5500 0.5300 0.5300 146,565 -0.01(-1.85%)
May 13, 2010 0.5500 0.5600 0.5400 0.5400 420,468 -0.01(-1.82%)
May 12, 2010 0.5700 0.5700 0.5450 0.5500 347,526 -0.01(-1.79%)
May 11, 2010 0.5550 0.5600 0.5500 0.5600 236,300 +0.00(+0.00%)
May 10, 2010 0.5700 0.5700 0.5550 0.5600 520,064 +0.03(+5.66%)
May 07, 2010 0.5300 0.5500 0.5300 0.5300 368,962 +0.02(+3.92%)
May 06, 2010 0.5600 0.5600 0.5000 0.5100 276,457 -0.05(-8.93%)
May 05, 2010 0.5600 0.5800 0.5600 0.5600 205,291 -0.03(-5.08%)
May 04, 2010 0.6050 0.6050 0.5700 0.5900 201,636 +0.00(+0.00%)
May 03, 2010 0.6000 0.6050 0.5900 0.5900 302,534 -0.02(-2.48%)
Apr 30, 2010 0.6126 0.6200 0.6000 0.6050 464,884 +0.01(+1.68%)
Apr 29, 2010 0.5800 0.6000 0.5800 0.5950 102,988 +0.01(+0.85%)
Apr 28, 2010 0.6100 0.6100 0.5900 0.5900 124,437 -0.01(-0.84%)
Apr 27, 2010 0.6050 0.6100 0.5900 0.5950 277,976 -0.02(-3.25%)
Apr 26, 2010 0.6000 0.6200 0.6000 0.6150 195,703 +0.03(+4.24%)
Apr 23, 2010 0.6100 0.6100 0.5900 0.5900 584,718 -0.01(-0.84%)
Apr 22, 2010 0.5800 0.6100 0.5800 0.5950 766,681 +0.01(+0.85%)
Apr 21, 2010 0.5800 0.5900 0.5800 0.5900 881,903 +0.02(+3.51%)
Apr 20, 2010 0.5800 0.5800 0.5700 0.5700 99,357 +0.00(+0.00%)
Apr 19, 2010 0.5700 0.5800 0.5700 0.5700 866,581 -0.01(-1.72%)
Apr 16, 2010 0.5950 0.6000 0.5800 0.5800 303,965 -0.02(-2.52%)
Apr 15, 2010 0.5950 0.6050 0.5950 0.5950 145,990 -0.01(-0.83%)
Apr 14, 2010 0.5950 0.6100 0.5900 0.6000 228,623 +0.01(+1.69%)
Apr 13, 2010 0.5900 0.6000 0.5900 0.5900 377,957 +0.00(+0.00%)
Apr 12, 2010 0.6100 0.6100 0.5900 0.5900 116,058 -0.01(-0.84%)
Apr 09, 2010 0.5900 0.6000 0.5900 0.5950 112,540 +0.02(+2.59%)
Apr 08, 2010 0.5900 0.5900 0.5800 0.5800 330,646 +0.00(+0.00%)
Apr 07, 2010 0.5750 0.5800 0.5700 0.5800 293,839 +0.01(+1.75%)
Apr 06, 2010 0.5700 0.5800 0.5700 0.5700 202,978 -0.01(-1.72%)
Apr 05, 2010 0.5700 0.5900 0.5700 0.5800 144,425 +0.01(+1.75%)
Apr 01, 2010 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Mar 31, 2010 0.5800 0.6100 0.5800 0.6000 44,622 -0.02(-3.23%)
Mar 30, 2010 0.6200 0.6400 0.6200 0.6200 68,489 +0.00(+0.00%)
Mar 29, 2010 0.6200 0.6400 0.6200 0.6200 176,042 +0.02(+3.33%)
Mar 26, 2010 0.6100 0.6200 0.5900 0.6000 359,128 +0.00(+0.00%)
Mar 25, 2010 0.6100 0.6100 0.5900 0.6000 171,617 +0.01(+1.69%)
Mar 24, 2010 0.6200 0.6200 0.5900 0.5900 262,104 -0.03(-4.84%)
Mar 23, 2010 0.6300 0.6350 0.6200 0.6200 291,135 -0.01(-0.80%)
Mar 22, 2010 0.6200 0.6450 0.6200 0.6250 807,784 +0.01(+0.81%)
Mar 19, 2010 0.6200 0.6300 0.6200 0.6200 574,417 +0.02(+3.33%)
Mar 18, 2010 0.6100 0.6100 0.6000 0.6000 139,190 -0.01(-1.64%)
Mar 17, 2010 0.6000 0.6100 0.6000 0.6100 177,873 +0.01(+0.83%)
Mar 16, 2010 0.6000 0.6100 0.5900 0.6050 136,500 -0.01(-0.82%)
Mar 15, 2010 0.6150 0.6150 0.6000 0.6100 62,424 +0.02(+2.52%)
Mar 12, 2010 0.6000 0.6000 0.5900 0.5950 458,871 +0.03(+4.39%)
Mar 11, 2010 0.5700 0.5850 0.5700 0.5700 243,927 +0.00(+0.00%)
Mar 10, 2010 0.5700 0.5850 0.5700 0.5700 132,440 +0.00(+0.00%)
Mar 09, 2010 0.5700 0.5800 0.5600 0.5700 373,918 +0.02(+3.64%)
Mar 08, 2010 0.5700 0.5700 0.5500 0.5500 134,551 +0.02(+2.80%)
Mar 05, 2010 0.5300 0.5500 0.5300 0.5350 95,003 +0.00(+0.00%)
Mar 04, 2010 0.5400 0.5400 0.5250 0.5350 201,436 -0.02(-2.73%)
Mar 03, 2010 0.5500 0.5550 0.5400 0.5500 395,800 +0.01(+1.85%)
Mar 02, 2010 0.5400 0.5500 0.5400 0.5400 90,881 +0.00(+0.00%)
Mar 01, 2010 0.5500 0.5500 0.5400 0.5400 100,342 +0.00(+0.00%)
Feb 26, 2010 0.5500 0.5500 0.5400 0.5400 186,206 +0.00(+0.00%)
Feb 25, 2010 0.5400 0.5500 0.5350 0.5400 209,991 +0.00(+0.00%)
Feb 24, 2010 0.5300 0.5400 0.5300 0.5400 516,884 +0.02(+2.86%)
Feb 23, 2010 0.5300 0.5400 0.5250 0.5250 240,449 +0.00(+0.00%)
Feb 22, 2010 0.5250 0.5300 0.5250 0.5250 145,714 +0.01(+1.94%)
Feb 19, 2010 0.5350 0.5350 0.5150 0.5150 132,616 -0.02(-2.83%)
Feb 18, 2010 0.5300 0.5500 0.5300 0.5300 99,559 -0.02(-3.64%)
Feb 17, 2010 0.5500 0.5600 0.5500 0.5500 1,121,100 +0.00(+0.00%)
Feb 16, 2010 0.5350 0.5500 0.5350 0.5500 252,856 +0.03(+5.77%)
Feb 12, 2010 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Feb 11, 2010 0.5300 0.5500 0.5300 0.5300 192,308 +0.00(+0.00%)
Feb 10, 2010 0.5200 0.5300 0.5100 0.5300 199,052 +0.01(+1.92%)
Feb 09, 2010 0.5100 0.5300 0.5100 0.5200 564,143 +0.02(+2.97%)
Feb 08, 2010 0.5050 0.5100 0.5050 0.5050 398,084 -0.01(-0.98%)
Feb 05, 2010 0.5300 0.5300 0.5050 0.5100 253,094 -0.02(-3.77%)
Feb 04, 2010 0.5450 0.5500 0.5300 0.5300 141,144 -0.02(-3.64%)
Feb 03, 2010 0.5600 0.5600 0.5500 0.5500 180,463 +0.00(+0.00%)
Feb 02, 2010 0.5400 0.5600 0.5400 0.5500 181,455 -0.01(-1.79%)
Feb 01, 2010 0.5500 0.5700 0.5500 0.5600 261,507 +0.00(+0.00%)
Jan 29, 2010 0.5600 0.5750 0.5600 0.5600 200,713 -0.01(-1.75%)
Jan 28, 2010 0.5800 0.5800 0.5700 0.5700 226,332 -0.01(-1.72%)
Jan 27, 2010 0.5600 0.5800 0.5600 0.5800 141,100 +0.03(+5.45%)
Jan 26, 2010 0.5700 0.5700 0.5500 0.5500 623,957 -0.03(-5.17%)
Jan 25, 2010 0.6100 0.6100 0.5800 0.5800 287,948 +0.00(+0.00%)
Jan 22, 2010 0.5900 0.6000 0.5800 0.5800 433,220 -0.01(-1.69%)
Jan 21, 2010 0.6250 0.6250 0.5900 0.5900 491,235 -0.03(-4.84%)
Jan 20, 2010 0.6200 0.6400 0.6200 0.6200 1,048,847 -0.02(-3.13%)
Jan 19, 2010 0.6250 0.6400 0.6250 0.6400 1,110,446 +0.00(+0.00%)
Jan 15, 2010 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jan 14, 2010 0.6750 0.6750 0.6550 0.6600 62,588 +0.00(+0.00%)
Jan 13, 2010 0.6500 0.6600 0.6500 0.6600 148,043 -0.01(-1.49%)
Jan 12, 2010 0.6700 0.6850 0.6700 0.6700 306,780 -0.02(-3.60%)
Jan 11, 2010 0.6950 0.7050 0.6950 0.6950 204,293 +0.01(+1.31%)
Jan 08, 2010 0.7050 0.7050 0.6850 0.6860 128,331 -0.00(-0.58%)
Jan 07, 2010 0.6900 0.6950 0.6900 0.6900 162,111 -0.01(-1.43%)
Jan 06, 2010 0.6950 0.7000 0.6850 0.7000 285,608 +0.01(+1.45%)
Jan 05, 2010 0.6700 0.6950 0.6700 0.6900 337,437 +0.04(+6.15%)
Jan 04, 2010 0.6400 0.6600 0.6400 0.6500 277,348 +0.01(+1.56%)
Dec 31, 2009 0.6400 0.6400 0.6400 0 +0.01(+0.79%)
Dec 30, 2009 0.6350 0.6450 0.6350 0.6350 383,261 -0.02(-2.31%)
Dec 29, 2009 0.6450 0.6550 0.6450 0.6500 182,465 +0.01(+0.78%)
Dec 28, 2009 0.6700 0.6700 0.6450 0.6450 495,316 +0.01(+1.57%)
Dec 24, 2009 0.6400 0.6400 0.6200 0.6350 197,261 +0.01(+0.79%)
Dec 23, 2009 0.6300 0.6350 0.6300 0.6300 219,467 +0.00(+0.00%)
Dec 22, 2009 0.6300 0.6350 0.6300 0.6300 508,209 +0.00(+0.00%)
Dec 21, 2009 0.6350 0.6400 0.6300 0.6300 337,159 +0.00(+0.00%)
Dec 18, 2009 0.6250 0.6350 0.6250 0.6300 358,683 +0.01(+1.61%)
Dec 17, 2009 0.6200 0.6250 0.6150 0.6200 774,488 +0.00(+0.00%)
Dec 16, 2009 0.6200 0.6300 0.6200 0.6200 311,230 +0.01(+0.81%)
Dec 15, 2009 0.6200 0.6350 0.6150 0.6150 579,687 -0.01(-1.60%)
Dec 14, 2009 0.6300 0.6400 0.6250 0.6250 157,335 -0.03(-4.58%)
Dec 11, 2009 0.6550 0.6800 0.6550 0.6550 143,041 +0.01(+0.77%)
Dec 10, 2009 0.6700 0.6700 0.6500 0.6500 338,776 -0.02(-2.99%)
Dec 09, 2009 0.6700 0.6800 0.6700 0.6700 178,533 +0.00(+0.00%)
Dec 08, 2009 0.6700 0.6900 0.6700 0.6700 295,300 -0.02(-3.60%)
Dec 07, 2009 0.7150 0.7150 0.6950 0.6950 555,331 -0.01(-0.71%)
Dec 04, 2009 0.7200 0.7200 0.7000 0.7000 444,361 -0.01(-0.71%)
Dec 03, 2009 0.7050 0.7200 0.7050 0.7050 275,638 -0.01(-0.70%)
Dec 02, 2009 0.7000 0.7150 0.7000 0.7100 239,277 +0.01(+1.43%)
Dec 01, 2009 0.7200 0.7200 0.6900 0.7000 487,896 +0.02(+2.79%)
Nov 30, 2009 0.6900 0.6900 0.6800 0.6810 166,823 +0.01(+1.64%)
Nov 27, 2009 0.6600 0.6700 0.6400 0.6700 50,602 -0.02(-3.60%)
Nov 25, 2009 0.6900 0.7000 0.6900 0.6950 309,580 +0.01(+1.46%)
Nov 24, 2009 0.6900 0.6950 0.6850 0.6850 138,212 -0.02(-3.52%)
Nov 23, 2009 0.7300 0.7300 0.7100 0.7100 241,314 +0.04(+5.97%)
Nov 20, 2009 0.6900 0.6900 0.6700 0.6700 295,168 -0.02(-2.90%)
Nov 19, 2009 0.6900 0.7000 0.6800 0.6900 183,606 -0.03(-3.50%)
Nov 18, 2009 0.7050 0.7200 0.7050 0.7150 227,470 -0.01(-1.38%)
Nov 17, 2009 0.7400 0.7400 0.7100 0.7250 263,080 -0.03(-3.33%)
Nov 16, 2009 0.7400 0.7600 0.7400 0.7500 125,260 +0.03(+3.45%)
Nov 13, 2009 0.7250 0.7400 0.7250 0.7250 193,405 +0.01(+1.40%)
Nov 12, 2009 0.7150 0.7400 0.7100 0.7150 219,046 -0.01(-0.69%)
Nov 11, 2009 0.7100 0.7300 0.7100 0.7200 199,260 +0.01(+0.70%)
Nov 10, 2009 0.7100 0.7300 0.7100 0.7150 192,169 -0.02(-2.05%)
Nov 09, 2009 0.7250 0.7400 0.7200 0.7300 278,536 +0.04(+5.04%)
Nov 06, 2009 0.6900 0.7000 0.6900 0.6950 113,347 -0.01(-0.71%)
Nov 05, 2009 0.6800 0.7100 0.6800 0.7000 486,299 +0.02(+2.94%)
Nov 04, 2009 0.6800 0.6800 0.6800 0.6800 156,502 +0.01(+1.49%)
Nov 03, 2009 0.6700 0.6900 0.6700 0.6700 174,352 -0.01(-1.47%)
Nov 02, 2009 0.6700 0.6800 0.6650 0.6800 163,041 +0.02(+2.72%)
Oct 30, 2009 0.6800 0.6900 0.6620 0.6620 280,954 -0.03(-4.06%)
Oct 29, 2009 0.6700 0.6900 0.6700 0.6900 153,842 +0.02(+2.99%)
Oct 28, 2009 0.7000 0.7000 0.6600 0.6700 378,511 -0.02(-2.90%)
Oct 27, 2009 0.6900 0.7100 0.6900 0.6900 244,800 -0.01(-1.43%)
Oct 26, 2009 0.7100 0.7250 0.7000 0.7000 175,600 -0.01(-1.41%)
Oct 23, 2009 0.7250 0.7250 0.7100 0.7100 113,819 -0.01(-0.70%)
Oct 22, 2009 0.7150 0.7150 0.7000 0.7150 92,276 +0.01(+0.70%)
Oct 21, 2009 0.7150 0.7150 0.7000 0.7100 73,214 -0.01(-0.70%)
Oct 20, 2009 0.7100 0.7150 0.7050 0.7150 229,661 +0.02(+2.14%)
Oct 19, 2009 0.7000 0.7200 0.7000 0.7000 330,766 +0.02(+3.70%)
Oct 16, 2009 0.6800 0.6800 0.6750 0.6750 274,542 -0.01(-0.74%)
Oct 15, 2009 0.6800 0.6850 0.6800 0.6800 498,759 -0.02(-3.55%)
Oct 14, 2009 0.7000 0.7100 0.7000 0.7050 132,187 +0.01(+1.44%)
Oct 13, 2009 0.6900 0.7000 0.6800 0.6950 301,738 +0.01(+2.21%)
Oct 12, 2009 0.6800 0.6850 0.6750 0.6800 174,522 +0.01(+1.49%)
Oct 09, 2009 0.6700 0.6800 0.6700 0.6700 270,783 +0.02(+3.08%)
Oct 08, 2009 0.6500 0.6600 0.6500 0.6500 197,441 +0.02(+3.17%)
Oct 07, 2009 0.6300 0.6400 0.6300 0.6300 64,900 +0.00(+0.00%)
Oct 06, 2009 0.6200 0.6400 0.6200 0.6300 427,763 +0.02(+2.44%)
Oct 05, 2009 0.6100 0.6200 0.6000 0.6150 223,964 +0.02(+2.50%)
Oct 02, 2009 0.6150 0.6150 0.6000 0.6000 341,644 -0.01(-1.64%)
Oct 01, 2009 0.6300 0.6300 0.6100 0.6100 216,765 +0.00(+0.00%)
Sep 30, 2009 0.6100 0.6300 0.6100 0.6100 115,281 -0.01(-1.61%)
Sep 29, 2009 0.6100 0.6350 0.6100 0.6200 111,187 -0.02(-2.36%)
Sep 28, 2009 0.6100 0.6400 0.6100 0.6350 249,040 -0.01(-0.78%)
Sep 25, 2009 0.6400 0.6400 0.6300 0.6400 132,322 +0.03(+4.07%)
Sep 24, 2009 0.6200 0.6300 0.6150 0.6150 155,192 -0.01(-0.81%)
Sep 23, 2009 0.6400 0.6400 0.6200 0.6200 170,270 +0.00(+0.00%)
Sep 22, 2009 0.6200 0.6200 0.6150 0.6200 257,029 +0.01(+1.64%)
Sep 21, 2009 0.6200 0.6200 0.6100 0.6100 204,252 -0.02(-3.17%)
Sep 18, 2009 0.6200 0.6300 0.6200 0.6300 153,416 +0.01(+1.61%)
Sep 17, 2009 0.6200 0.6250 0.6050 0.6200 654,030 +0.02(+2.48%)
Sep 16, 2009 0.5900 0.6100 0.5900 0.6050 350,841 +0.02(+2.54%)
Sep 15, 2009 0.5800 0.6000 0.5800 0.5900 223,238 +0.00(+0.00%)
Sep 14, 2009 0.6100 0.6100 0.5850 0.5900 375,800 -0.01(-0.84%)
Sep 11, 2009 0.6058 0.6100 0.5950 0.5950 361,140 +0.00(+0.00%)
Sep 10, 2009 0.6000 0.6000 0.5950 0.5950 338,592 +0.00(+0.00%)
Sep 09, 2009 0.5950 0.6000 0.5900 0.5950 542,716 -0.04(-5.56%)
Sep 08, 2009 0.6300 0.6300 0.6100 0.6300 131,659 +0.02(+3.28%)
Sep 04, 2009 0.6000 0.6100 0.6000 0.6100 123,587 +0.04(+7.02%)
Sep 03, 2009 0.5900 0.5900 0.5700 0.5700 181,228 +0.02(+3.64%)
Sep 02, 2009 0.5650 0.5650 0.5500 0.5500 182,486 -0.01(-0.90%)
Sep 01, 2009 0.5700 0.5750 0.5550 0.5550 488,525 +0.00(+0.00%)
Aug 31, 2009 0.5600 0.5600 0.5450 0.5550 244,039 -0.02(-4.31%)
Aug 28, 2009 0.6050 0.6050 0.5800 0.5800 264,374 +0.00(+0.00%)
Aug 27, 2009 0.6050 0.6050 0.5800 0.5800 83,055 -0.03(-4.13%)
Aug 26, 2009 0.6100 0.6100 0.6000 0.6050 231,627 +0.01(+0.83%)
Aug 25, 2009 0.6000 0.6100 0.6000 0.6000 214,063 +0.00(+0.00%)
Aug 24, 2009 0.6000 0.6200 0.6000 0.6000 303,027 +0.00(+0.00%)
Aug 21, 2009 0.6000 0.6050 0.5900 0.6000 261,428 +0.01(+0.84%)
Aug 20, 2009 0.5900 0.6000 0.5900 0.5950 177,780 +0.02(+2.59%)
Aug 19, 2009 0.5900 0.5900 0.5700 0.5800 170,465 -0.02(-3.33%)
Aug 18, 2009 0.6050 0.6100 0.5900 0.6000 226,917 -0.04(-5.51%)
Aug 17, 2009 0.6250 0.6500 0.6200 0.6350 419,178 -0.04(-5.22%)
Aug 14, 2009 0.6500 0.6700 0.6500 0.6700 211,272 +0.02(+3.08%)
Aug 13, 2009 0.6500 0.6700 0.6500 0.6500 243,948 -0.02(-2.99%)
Aug 12, 2009 0.6800 0.6800 0.6600 0.6700 297,164 -0.01(-1.47%)
Aug 11, 2009 0.6950 0.6950 0.6700 0.6800 263,030 +0.01(+1.49%)
Aug 10, 2009 0.6800 0.7000 0.6700 0.6700 171,366 -0.04(-5.63%)
Aug 07, 2009 0.6800 0.7100 0.6800 0.7100 194,276 +0.00(+0.00%)
Aug 06, 2009 0.7300 0.7300 0.7100 0.7100 204,391 +0.00(+0.00%)
Aug 05, 2009 0.7250 0.7250 0.7000 0.7100 470,222 -0.01(-1.39%)
Aug 04, 2009 0.7100 0.7300 0.7100 0.7200 205,994 -0.01(-1.37%)
Aug 03, 2009 0.7100 0.7300 0.7100 0.7300 166,758 +0.03(+4.29%)
Jul 31, 2009 0.7000 0.7250 0.7000 0.7000 76,868 +0.00(+0.00%)
Jul 30, 2009 0.7200 0.7200 0.7000 0.7000 167,658 +0.01(+1.45%)
Jul 29, 2009 0.6900 0.7150 0.6900 0.6900 108,502 -0.04(-5.48%)
Jul 28, 2009 0.7200 0.7400 0.7200 0.7300 331,780 +0.04(+5.80%)
Jul 27, 2009 0.7000 0.7000 0.6900 0.6900 182,689 +0.02(+2.99%)
Jul 24, 2009 0.6700 0.6900 0.6700 0.6700 157,359 -0.01(-1.47%)
Jul 23, 2009 0.6700 0.7000 0.6700 0.6800 236,590 +0.02(+3.03%)
Jul 22, 2009 0.6700 0.6800 0.6600 0.6600 248,233 -0.01(-1.49%)
Jul 21, 2009 0.6700 0.6800 0.6700 0.6700 56,764 -0.04(-5.63%)
Jul 20, 2009 0.7100 0.7100 0.6900 0.7100 121,164 +0.02(+2.90%)
Jul 17, 2009 0.6900 0.7000 0.6900 0.6900 179,424 +0.00(+0.73%)
Jul 16, 2009 0.6900 0.7000 0.6850 0.6850 234,985 +0.01(+0.74%)
Jul 15, 2009 0.6800 0.6900 0.6700 0.6800 199,541 +0.03(+4.62%)
Jul 14, 2009 0.6500 0.6550 0.6500 0.6500 209,242 +0.02(+3.17%)
Jul 13, 2009 0.6300 0.6400 0.6300 0.6300 41,000 -0.01(-1.56%)
Jul 10, 2009 0.6400 0.6600 0.6400 0.6400 34,044 -0.02(-3.03%)
Jul 09, 2009 0.6700 0.6700 0.6500 0.6600 181,984 -0.01(-1.49%)
Jul 08, 2009 0.6600 0.6750 0.6600 0.6700 147,146 -0.01(-1.47%)
Jul 07, 2009 0.6800 0.6800 0.6700 0.6800 104,215 +0.02(+2.26%)
Jul 06, 2009 0.7000 0.7000 0.6650 0.6650 227,857 +0.01(+0.76%)
Jul 02, 2009 0.6800 0.6800 0.6600 0.6600 237,754 -0.02(-2.94%)
Jul 01, 2009 0.7000 0.7000 0.6800 0.6800 91,238 -0.01(-1.45%)
Jun 30, 2009 0.7000 0.7000 0.6800 0.6900 195,714 -0.02(-2.82%)
Jun 29, 2009 0.6900 0.7100 0.6900 0.7100 245,057 +0.03(+4.41%)
Jun 26, 2009 0.6800 0.6900 0.6800 0.6800 149,800 +0.02(+3.03%)
Jun 25, 2009 0.6700 0.6700 0.6600 0.6600 158,040 +0.02(+3.13%)
Jun 24, 2009 0.6200 0.6400 0.6200 0.6400 350,591 +0.02(+3.23%)
Jun 23, 2009 0.6300 0.6300 0.6200 0.6200 231,564 -0.03(-4.62%)
Jun 22, 2009 0.6600 0.6600 0.6300 0.6500 346,089 -0.01(-1.52%)
Jun 19, 2009 0.6600 0.6600 0.6500 0.6600 167,422 +0.01(+1.54%)
Jun 18, 2009 0.6500 0.6750 0.6500 0.6500 200,761 +0.00(+0.00%)
Jun 17, 2009 0.6700 0.6700 0.6500 0.6500 305,718 -0.02(-2.99%)
Jun 16, 2009 0.6800 0.6800 0.6600 0.6700 199,798 -0.06(-8.22%)
Jun 15, 2009 0.7300 0.7300 0.7100 0.7300 53,192 -0.01(-1.35%)
Jun 12, 2009 0.7500 0.7600 0.7400 0.7400 178,372 -0.02(-1.99%)
Jun 11, 2009 0.7650 0.7650 0.7500 0.7550 117,432 -0.02(-1.95%)
Jun 10, 2009 0.7700 0.7800 0.7500 0.7700 232,983 -0.01(-1.28%)
Jun 09, 2009 0.7500 0.7800 0.7500 0.7800 360,062 -0.03(-3.70%)
Jun 08, 2009 0.8000 0.8200 0.7900 0.8100 244,249 -0.00(-0.61%)
Jun 05, 2009 0.8100 0.8250 0.8000 0.8150 150,500 -0.01(-0.61%)
Jun 04, 2009 0.8050 0.8200 0.8050 0.8200 226,264 +0.01(+0.61%)
Jun 03, 2009 0.8150 0.8300 0.8100 0.8150 303,184 +0.03(+3.82%)
Jun 02, 2009 0.8100 0.8100 0.7850 0.7850 156,285 -0.03(-3.09%)
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.