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

Ambev S.A. ADR (NY: ABEV )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 4.478 4.493 4.421 4.447 24,856,860 -0.02(-0.51%)
Oct 28, 2016 4.485 4.553 4.455 4.470 46,376,964 -0.17(-3.73%)
Oct 27, 2016 4.689 4.700 4.621 4.643 16,951,330 -0.05(-0.96%)
Oct 26, 2016 4.674 4.734 4.659 4.689 17,681,008 -0.01(-0.16%)
Oct 25, 2016 4.719 4.726 4.689 4.696 13,441,701 -0.02(-0.48%)
Oct 24, 2016 4.764 4.779 4.719 4.719 11,893,246 +0.00(+0.00%)
Oct 21, 2016 4.659 4.734 4.647 4.719 36,615,828 +0.02(+0.48%)
Oct 20, 2016 4.651 4.711 4.643 4.696 9,159,785 +0.02(+0.48%)
Oct 19, 2016 4.636 4.674 4.613 4.674 14,671,271 +0.06(+1.31%)
Oct 18, 2016 4.628 4.666 4.606 4.613 16,645,361 +0.03(+0.66%)
Oct 17, 2016 4.568 4.636 4.561 4.583 12,243,401 -0.01(-0.16%)
Oct 14, 2016 4.553 4.606 4.545 4.591 19,311,122 +0.05(+1.16%)
Oct 13, 2016 4.493 4.561 4.455 4.538 20,964,038 +0.02(+0.50%)
Oct 12, 2016 4.553 4.583 4.489 4.515 14,783,349 -0.04(-0.83%)
Oct 11, 2016 4.583 4.606 4.523 4.553 21,539,858 -0.05(-0.98%)
Oct 10, 2016 4.598 4.621 4.583 4.598 6,192,449 +0.03(+0.66%)
Oct 07, 2016 4.621 4.621 4.530 4.568 18,937,576 -0.02(-0.33%)
Oct 06, 2016 4.538 4.598 4.523 4.583 8,285,209 +0.01(+0.16%)
Oct 05, 2016 4.568 4.598 4.538 4.576 6,939,959 +0.08(+1.85%)
Oct 04, 2016 4.583 4.613 4.493 4.493 17,046,002 -0.13(-2.77%)
Oct 03, 2016 4.591 4.628 4.576 4.621 13,435,976 +0.03(+0.66%)
Sep 30, 2016 4.598 4.636 4.561 4.591 11,476,470 +0.05(+1.00%)
Sep 29, 2016 4.613 4.643 4.515 4.545 15,028,304 -0.09(-1.95%)
Sep 28, 2016 4.591 4.651 4.561 4.636 7,522,951 +0.05(+0.99%)
Sep 27, 2016 4.561 4.591 4.515 4.591 10,857,604 +0.06(+1.33%)
Sep 26, 2016 4.530 4.553 4.508 4.530 11,190,243 -0.05(-0.99%)
Sep 23, 2016 4.598 4.621 4.561 4.576 10,161,283 -0.02(-0.33%)
Sep 22, 2016 4.598 4.643 4.572 4.591 11,345,209 +0.04(+0.83%)
Sep 21, 2016 4.515 4.576 4.463 4.553 19,318,184 +0.07(+1.51%)
Sep 20, 2016 4.500 4.515 4.463 4.485 11,067,734 +0.03(+0.68%)
Sep 19, 2016 4.493 4.500 4.432 4.455 14,891,735 +0.01(+0.17%)
Sep 16, 2016 4.447 4.470 4.402 4.447 19,624,042 -0.05(-1.17%)
Sep 15, 2016 4.455 4.508 4.410 4.500 16,656,155 +0.07(+1.53%)
Sep 14, 2016 4.357 4.478 4.357 4.432 36,116,200 +0.05(+1.03%)
Sep 13, 2016 4.485 4.515 4.357 4.387 40,605,664 -0.20(-4.28%)
Sep 12, 2016 4.500 4.591 4.485 4.583 37,364,620 +0.07(+1.50%)
Sep 09, 2016 4.576 4.598 4.515 4.515 29,018,772 -0.19(-4.01%)
Sep 08, 2016 4.696 4.711 4.628 4.704 28,315,726 +0.03(+0.65%)
Sep 07, 2016 4.689 4.711 4.636 4.674 13,667,099 -0.04(-0.80%)
Sep 06, 2016 4.613 4.711 4.591 4.711 28,780,924 +0.09(+1.96%)
Sep 02, 2016 4.628 4.621 4.621 4.621 20,291,266 +0.03(+0.66%)
Sep 01, 2016 4.417 4.591 4.417 4.591 39,220,448 +0.12(+2.70%)
Aug 31, 2016 4.463 4.481 4.410 4.470 26,618,740 +0.00(+0.00%)
Aug 30, 2016 4.455 4.478 4.417 4.470 14,422,734 -0.02(-0.34%)
Aug 29, 2016 4.432 4.500 4.402 4.485 52,125,348 +0.07(+1.54%)
Aug 26, 2016 4.515 4.568 4.402 4.417 32,138,794 -0.08(-1.68%)
Aug 25, 2016 4.591 4.613 4.485 4.493 27,399,574 -0.08(-1.81%)
Aug 24, 2016 4.545 4.598 4.530 4.576 8,661,543 +0.00(+0.00%)
Aug 23, 2016 4.636 4.659 4.568 4.576 15,065,310 -0.02(-0.49%)
Aug 22, 2016 4.651 4.651 4.568 4.598 10,275,995 -0.06(-1.29%)
Aug 19, 2016 4.636 4.689 4.598 4.659 14,058,040 +0.02(+0.49%)
Aug 18, 2016 4.674 4.689 4.628 4.636 17,168,566 -0.08(-1.60%)
Aug 17, 2016 4.674 4.726 4.636 4.711 29,729,398 -0.02(-0.48%)
Aug 16, 2016 4.719 4.764 4.689 4.734 16,159,649 +0.01(+0.16%)
Aug 15, 2016 4.696 4.749 4.674 4.726 17,070,498 +0.05(+1.13%)
Aug 12, 2016 4.659 4.726 4.647 4.674 23,222,164 -0.01(-0.16%)
Aug 11, 2016 4.613 4.681 4.606 4.681 20,542,156 +0.09(+1.97%)
Aug 10, 2016 4.636 4.643 4.583 4.591 17,196,970 -0.03(-0.65%)
Aug 09, 2016 4.583 4.636 4.568 4.621 20,547,026 +0.02(+0.49%)
Aug 08, 2016 4.530 4.598 4.527 4.598 32,156,010 +0.05(+1.16%)
Aug 05, 2016 4.470 4.545 4.425 4.545 31,235,754 +0.13(+2.90%)
Aug 04, 2016 4.312 4.425 4.312 4.417 25,254,298 +0.10(+2.27%)
Aug 03, 2016 4.297 4.342 4.267 4.319 38,866,960 -0.02(-0.35%)
Aug 02, 2016 4.387 4.402 4.312 4.334 23,734,088 -0.04(-0.86%)
Aug 01, 2016 4.304 4.395 4.282 4.372 20,174,894 +0.02(+0.35%)
Jul 29, 2016 4.391 4.402 4.320 4.357 45,061,672 -0.07(-1.53%)
Jul 28, 2016 4.417 4.444 4.402 4.425 6,239,945 -0.01(-0.17%)
Jul 27, 2016 4.440 4.463 4.387 4.432 9,761,990 -0.01(-0.17%)
Jul 26, 2016 4.417 4.478 4.414 4.440 8,214,482 +0.02(+0.51%)
Jul 25, 2016 4.395 4.447 4.387 4.417 8,088,567 -0.04(-0.85%)
Jul 22, 2016 4.402 4.470 4.365 4.455 14,503,979 +0.05(+1.20%)
Jul 21, 2016 4.402 4.425 4.365 4.402 9,152,156 -0.02(-0.34%)
Jul 20, 2016 4.410 4.432 4.380 4.417 11,410,807 +0.02(+0.34%)
Jul 19, 2016 4.365 4.398 4.357 4.402 11,391,106 +0.01(+0.17%)
Jul 18, 2016 4.349 4.414 4.342 4.395 13,547,244 +0.04(+0.87%)
Jul 15, 2016 4.387 4.395 4.319 4.357 10,369,558 -0.08(-1.70%)
Jul 14, 2016 4.432 4.463 4.387 4.432 16,156,371 +0.06(+1.38%)
Jul 13, 2016 4.372 4.387 4.334 4.372 9,026,010 -0.02(-0.51%)
Jul 12, 2016 4.410 4.455 4.387 4.395 9,550,899 +0.03(+0.68%)
Jul 11, 2016 4.402 4.406 4.342 4.365 14,881,954 -0.05(-1.19%)
Jul 08, 2016 4.342 4.455 4.245 4.417 20,740,264 +0.17(+4.06%)
Jul 07, 2016 4.305 4.312 4.238 4.245 13,828,106 -0.06(-1.39%)
Jul 06, 2016 4.320 4.327 4.245 4.305 11,011,309 -0.04(-1.03%)
Jul 05, 2016 4.327 4.372 4.305 4.350 17,004,016 -0.07(-1.69%)
Jul 01, 2016 4.447 4.425 4.425 4.425 13,649,403 +0.00(+0.00%)
Jun 30, 2016 4.387 4.455 4.365 4.425 12,914,978 +0.05(+1.20%)
Jun 29, 2016 4.297 4.410 4.297 4.372 18,983,722 +0.16(+3.91%)
Jun 28, 2016 4.178 4.249 4.170 4.208 31,388,596 +0.11(+2.74%)
Jun 27, 2016 4.065 4.140 4.035 4.095 36,263,932 +0.01(+0.37%)
Jun 24, 2016 3.990 4.095 3.983 4.080 14,737,981 -0.07(-1.62%)
Jun 23, 2016 4.080 4.148 4.073 4.148 7,234,746 +0.13(+3.17%)
Jun 22, 2016 4.080 4.095 4.013 4.020 15,532,603 -0.04(-1.10%)
Jun 21, 2016 4.118 4.125 4.050 4.065 11,340,928 -0.01(-0.37%)
Jun 20, 2016 4.103 4.163 4.050 4.080 13,488,219 +0.04(+0.93%)
Jun 17, 2016 4.043 4.065 4.005 4.043 12,398,982 +0.01(+0.37%)
Jun 16, 2016 3.938 4.035 3.901 4.028 9,024,482 +0.06(+1.51%)
Jun 15, 2016 3.990 4.020 3.927 3.968 13,998,742 -0.01(-0.19%)
Jun 14, 2016 4.028 4.058 3.931 3.976 19,619,020 -0.07(-1.85%)
Jun 13, 2016 4.028 4.073 4.020 4.050 10,723,667 +0.00(+0.00%)
Jun 10, 2016 4.140 4.140 4.050 4.050 9,828,982 -0.17(-4.08%)
Jun 09, 2016 4.230 4.245 4.178 4.223 12,385,429 -0.03(-0.70%)
Jun 08, 2016 4.185 4.282 4.155 4.253 22,432,302 +0.13(+3.27%)
Jun 07, 2016 4.110 4.140 4.095 4.118 13,644,008 -0.03(-0.72%)
Jun 06, 2016 4.140 4.163 4.118 4.148 11,815,344 +0.01(+0.36%)
Jun 03, 2016 4.073 4.133 4.058 4.133 27,282,092 +0.12(+2.99%)
Jun 02, 2016 3.968 4.013 3.953 4.013 15,217,672 -0.01(-0.37%)
Jun 01, 2016 3.923 4.028 3.871 4.028 21,433,278 +0.09(+2.28%)
May 31, 2016 3.968 3.998 3.908 3.938 35,710,628 -0.07(-1.68%)
May 27, 2016 3.953 4.005 4.005 4.005 35,787,024 +0.02(+0.56%)
May 26, 2016 3.983 4.013 3.972 3.983 8,329,698 +0.04(+0.95%)
May 25, 2016 3.908 3.990 3.901 3.946 58,691,308 +0.06(+1.54%)
May 24, 2016 3.856 3.893 3.841 3.886 10,731,483 +0.07(+1.76%)
May 23, 2016 3.833 3.863 3.811 3.818 16,666,948 -0.09(-2.30%)
May 20, 2016 3.901 3.934 3.893 3.908 11,019,100 +0.02(+0.58%)
May 19, 2016 3.818 3.893 3.807 3.886 25,017,504 +0.04(+0.97%)
May 18, 2016 3.878 3.931 3.818 3.848 16,521,302 -0.10(-2.47%)
May 17, 2016 3.938 3.968 3.901 3.946 15,924,132 -0.04(-0.94%)
May 16, 2016 3.946 3.998 3.946 3.983 9,263,558 +0.03(+0.76%)
May 13, 2016 4.073 4.095 3.946 3.953 16,594,648 -0.16(-4.00%)
May 12, 2016 4.050 4.125 3.990 4.118 37,615,784 +0.04(+1.10%)
May 11, 2016 4.118 4.125 4.035 4.073 14,911,093 +0.01(+0.18%)
May 10, 2016 4.035 4.080 4.013 4.065 13,902,055 +0.08(+2.07%)
May 09, 2016 3.976 3.990 3.845 3.983 23,940,420 -0.01(-0.19%)
May 06, 2016 4.005 4.028 3.968 3.990 26,600,398 -0.01(-0.37%)
May 05, 2016 4.110 4.110 4.001 4.005 17,374,592 -0.10(-2.37%)
May 04, 2016 4.043 4.125 4.020 4.103 17,816,140 +0.02(+0.55%)
May 03, 2016 4.043 4.118 4.020 4.080 22,105,498 -0.07(-1.80%)
May 02, 2016 4.148 4.170 4.118 4.155 14,626,845 -0.03(-0.72%)
Apr 29, 2016 4.178 4.193 4.095 4.185 24,712,836 +0.04(+1.08%)
Apr 28, 2016 4.080 4.155 4.080 4.140 17,625,574 +0.06(+1.47%)
Apr 27, 2016 4.065 4.103 4.028 4.080 19,785,206 +0.02(+0.55%)
Apr 26, 2016 4.035 4.065 4.002 4.058 29,496,628 +0.04(+1.12%)
Apr 25, 2016 4.013 4.020 3.976 4.013 6,125,531 +0.02(+0.56%)
Apr 22, 2016 3.953 4.039 3.946 3.990 15,459,963 -0.04(-1.11%)
Apr 21, 2016 4.073 4.077 3.976 4.035 17,091,906 +0.00(+0.00%)
Apr 20, 2016 3.998 4.050 3.976 4.035 22,959,100 +0.01(+0.19%)
Apr 19, 2016 3.938 4.035 3.931 4.028 15,468,554 +0.11(+2.87%)
Apr 18, 2016 3.908 3.968 3.886 3.916 25,068,996 -0.08(-2.06%)
Apr 15, 2016 3.953 4.005 3.946 3.998 19,508,474 +0.01(+0.19%)
Apr 14, 2016 3.908 4.005 3.878 3.990 18,518,618 +0.07(+1.72%)
Apr 13, 2016 3.908 3.946 3.882 3.923 26,832,880 +0.03(+0.77%)
Apr 12, 2016 3.848 3.901 3.796 3.893 16,224,158 +0.02(+0.58%)
Apr 11, 2016 3.886 3.893 3.818 3.871 20,511,110 +0.05(+1.37%)
Apr 08, 2016 3.841 3.848 3.773 3.818 18,941,054 +0.07(+1.80%)
Apr 07, 2016 3.781 3.800 3.713 3.751 13,496,485 -0.03(-0.79%)
Apr 06, 2016 3.758 3.788 3.713 3.781 9,287,317 -0.03(-0.79%)
Apr 05, 2016 3.788 3.811 3.736 3.811 13,609,512 -0.01(-0.20%)
Apr 04, 2016 3.856 3.871 3.796 3.818 19,407,978 -0.10(-2.67%)
Apr 01, 2016 3.841 3.953 3.807 3.923 20,966,344 +0.04(+1.16%)
Mar 31, 2016 3.923 3.946 3.856 3.878 21,975,546 -0.04(-1.15%)
Mar 30, 2016 3.976 4.013 3.908 3.923 22,373,794 -0.02(-0.57%)
Mar 29, 2016 3.938 3.983 3.901 3.946 32,297,224 +0.00(+0.00%)
Mar 28, 2016 3.916 3.961 3.886 3.946 16,504,251 +0.11(+2.93%)
Mar 24, 2016 3.803 3.833 3.833 3.833 39,231,064 +0.01(+0.20%)
Mar 23, 2016 3.826 3.863 3.811 3.826 24,921,514 -0.03(-0.78%)
Mar 22, 2016 3.818 3.878 3.788 3.856 34,799,428 +0.01(+0.19%)
Mar 21, 2016 3.781 3.863 3.766 3.848 26,624,354 +0.04(+0.98%)
Mar 18, 2016 3.848 3.856 3.773 3.811 32,890,002 +0.03(+0.79%)
Mar 17, 2016 3.781 3.803 3.699 3.781 38,685,220 +0.18(+4.99%)
Mar 16, 2016 3.549 3.616 3.466 3.601 22,512,804 -0.01(-0.21%)
Mar 15, 2016 3.594 3.676 3.564 3.609 27,999,602 -0.07(-1.83%)
Mar 14, 2016 3.691 3.736 3.650 3.676 20,213,360 -0.06(-1.60%)
Mar 11, 2016 3.826 3.848 3.713 3.736 36,714,640 -0.08(-2.16%)
Mar 10, 2016 3.758 3.833 3.684 3.818 43,315,536 +0.07(+2.00%)
Mar 09, 2016 3.841 3.848 3.736 3.743 35,131,824 +0.00(+0.00%)
Mar 08, 2016 3.773 3.781 3.699 3.743 25,962,826 -0.03(-0.79%)
Mar 07, 2016 3.751 3.826 3.736 3.773 29,223,552 -0.03(-0.79%)
Mar 04, 2016 3.743 3.811 3.736 3.803 49,129,824 +0.18(+4.96%)
Mar 03, 2016 3.534 3.624 3.511 3.624 22,745,370 +0.14(+4.09%)
Mar 02, 2016 3.444 3.493 3.407 3.481 22,955,592 +0.02(+0.65%)
Mar 01, 2016 3.287 3.466 3.287 3.459 29,030,324 +0.21(+6.45%)
Feb 29, 2016 3.354 3.354 3.242 3.249 16,215,112 -0.02(-0.69%)
Feb 26, 2016 3.377 3.377 3.257 3.272 11,143,193 -0.07(-2.02%)
Feb 25, 2016 3.354 3.377 3.294 3.339 11,715,767 -0.07(-1.98%)
Feb 24, 2016 3.354 3.421 3.317 3.407 17,814,978 -0.01(-0.44%)
Feb 23, 2016 3.459 3.474 3.388 3.421 18,126,316 -0.10(-2.77%)
Feb 22, 2016 3.489 3.556 3.466 3.519 18,223,310 +0.15(+4.44%)
Feb 19, 2016 3.339 3.407 3.332 3.369 6,863,465 -0.01(-0.22%)
Feb 18, 2016 3.392 3.407 3.343 3.377 12,847,522 -0.05(-1.53%)
Feb 17, 2016 3.362 3.481 3.354 3.429 22,586,634 +0.12(+3.62%)
Feb 16, 2016 3.339 3.354 3.279 3.309 19,264,958 -0.05(-1.56%)
Feb 12, 2016 3.332 3.362 3.362 3.362 11,028,006 +0.04(+1.13%)
Feb 11, 2016 3.332 3.339 3.279 3.324 11,041,154 -0.04(-1.11%)
Feb 10, 2016 3.399 3.407 3.294 3.362 19,188,990 +0.03(+0.90%)
Feb 09, 2016 3.377 3.421 3.302 3.332 22,551,648 -0.08(-2.41%)
Feb 08, 2016 3.407 3.436 3.369 3.414 14,377,002 -0.03(-0.87%)
Feb 05, 2016 3.541 3.547 3.429 3.444 20,501,946 -0.10(-2.95%)
Feb 04, 2016 3.556 3.609 3.504 3.549 24,824,318 +0.07(+2.16%)
Feb 03, 2016 3.392 3.489 3.302 3.474 26,634,286 +0.16(+4.74%)
Feb 02, 2016 3.414 3.421 3.317 3.317 25,445,546 -0.15(-4.32%)
Feb 01, 2016 3.354 3.481 3.332 3.466 26,729,968 -0.01(-0.15%)
Jan 29, 2016 3.353 3.479 3.323 3.472 25,811,122 +0.20(+6.14%)
Jan 28, 2016 3.278 3.330 3.226 3.271 29,281,456 +0.05(+1.62%)
Jan 27, 2016 3.122 3.249 3.107 3.219 30,047,298 +0.13(+4.09%)
Jan 26, 2016 3.026 3.093 3.003 3.093 23,272,824 +0.05(+1.71%)
Jan 25, 2016 3.040 3.078 3.003 3.040 16,017,991 -0.01(-0.49%)
Jan 22, 2016 2.959 3.055 2.936 3.055 32,328,206 +0.17(+5.93%)
Jan 21, 2016 2.914 2.951 2.869 2.884 35,002,248 -0.11(-3.72%)
Jan 20, 2016 3.026 3.033 2.922 2.996 16,417,762 -0.07(-2.42%)
Jan 19, 2016 3.033 3.085 3.026 3.070 12,587,425 +0.05(+1.72%)
Jan 15, 2016 2.988 3.018 3.018 3.018 27,321,970 -0.13(-4.02%)
Jan 14, 2016 3.078 3.152 3.040 3.145 42,017,704 +0.07(+2.17%)
Jan 13, 2016 3.182 3.204 3.070 3.078 23,574,904 -0.04(-1.43%)
Jan 12, 2016 3.115 3.130 3.063 3.122 27,891,438 +0.07(+2.19%)
Jan 11, 2016 3.159 3.174 3.040 3.055 28,051,386 -0.05(-1.67%)
Jan 08, 2016 3.145 3.145 3.093 3.107 16,088,684 +0.05(+1.70%)
Jan 07, 2016 3.122 3.137 3.055 3.055 17,657,748 -0.13(-3.97%)
Jan 06, 2016 3.182 3.226 3.159 3.182 15,477,352 -0.04(-1.15%)
Jan 05, 2016 3.174 3.234 3.167 3.219 24,114,448 +0.04(+1.41%)
Jan 04, 2016 3.189 3.219 3.137 3.174 27,572,082 -0.14(-4.26%)
Dec 31, 2015 3.323 3.316 3.316 3.316 9,424,068 +0.00(+0.00%)
Dec 30, 2015 3.382 3.420 3.316 3.316 20,781,856 -0.16(-4.70%)
Dec 29, 2015 3.487 3.505 3.449 3.479 15,224,662 +0.01(+0.21%)
Dec 28, 2015 3.412 3.487 3.401 3.472 17,385,990 +0.07(+2.19%)
Dec 24, 2015 3.405 3.397 3.397 3.397 4,880,047 -0.01(-0.44%)
Dec 23, 2015 3.345 3.412 3.338 3.412 21,700,176 +0.07(+2.23%)
Dec 22, 2015 3.286 3.353 3.256 3.338 18,956,882 +0.06(+1.77%)
Dec 21, 2015 3.324 3.368 3.265 3.280 16,483,523 +0.01(+0.23%)
Dec 18, 2015 3.361 3.390 3.272 3.272 57,920,700 -0.13(-3.90%)
Dec 17, 2015 3.515 3.538 3.368 3.405 22,030,310 -0.08(-2.33%)
Dec 16, 2015 3.331 3.501 3.283 3.486 23,050,104 +0.13(+3.73%)
Dec 15, 2015 3.449 3.457 3.361 3.361 14,906,694 -0.02(-0.65%)
Dec 14, 2015 3.405 3.442 3.375 3.383 23,551,406 -0.02(-0.65%)
Dec 11, 2015 3.471 3.471 3.405 3.405 38,206,452 -0.06(-1.70%)
Dec 10, 2015 3.560 3.589 3.464 3.464 16,789,146 -0.14(-3.89%)
Dec 09, 2015 3.611 3.670 3.556 3.604 29,445,746 +0.06(+1.66%)
Dec 08, 2015 3.538 3.552 3.464 3.545 23,985,230 -0.05(-1.43%)
Dec 07, 2015 3.656 3.670 3.574 3.597 19,628,694 +0.01(+0.21%)
Dec 04, 2015 3.626 3.710 3.589 3.589 20,288,650 -0.06(-1.62%)
Dec 03, 2015 3.670 3.685 3.597 3.648 21,133,246 +0.10(+2.70%)
Dec 02, 2015 3.552 3.560 3.479 3.552 27,388,470 +0.01(+0.21%)
Dec 01, 2015 3.523 3.589 3.515 3.545 27,196,996 +0.03(+0.84%)
Nov 30, 2015 3.515 3.574 3.504 3.515 61,156,088 -0.10(-2.65%)
Nov 27, 2015 3.692 3.692 3.604 3.611 10,834,511 -0.04(-1.21%)
Nov 25, 2015 3.619 3.656 3.656 3.656 13,694,165 -0.07(-1.98%)
Nov 24, 2015 3.722 3.759 3.700 3.729 16,444,639 +0.00(+0.00%)
Nov 23, 2015 3.788 3.810 3.714 3.729 16,814,106 -0.08(-2.13%)
Nov 20, 2015 3.796 3.891 3.781 3.810 28,670,812 +0.02(+0.58%)
Nov 19, 2015 3.796 3.803 3.759 3.788 38,471,260 +0.01(+0.19%)
Nov 18, 2015 3.692 3.781 3.689 3.781 27,884,220 +0.09(+2.40%)
Nov 17, 2015 3.678 3.703 3.641 3.692 17,869,818 +0.03(+0.80%)
Nov 16, 2015 3.626 3.692 3.604 3.663 22,687,562 +0.03(+0.81%)
Nov 13, 2015 3.626 3.700 3.608 3.633 21,122,496 -0.01(-0.40%)
Nov 12, 2015 3.633 3.714 3.619 3.648 25,579,008 -0.05(-1.39%)
Nov 11, 2015 3.729 3.729 3.626 3.700 20,010,642 +0.07(+2.03%)
Nov 10, 2015 3.560 3.670 3.504 3.626 18,060,740 +0.07(+1.86%)
Nov 09, 2015 3.663 3.670 3.560 3.560 12,947,595 -0.11(-3.01%)
Nov 06, 2015 3.685 3.692 3.619 3.670 19,488,208 -0.06(-1.58%)
Nov 05, 2015 3.766 3.773 3.707 3.729 22,205,108 +0.00(+0.00%)
Nov 04, 2015 3.810 3.829 3.692 3.729 20,260,552 -0.08(-2.13%)
Nov 03, 2015 3.670 3.825 3.670 3.810 26,685,360 +0.16(+4.44%)
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.