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

Ambev S.A. ADR (NY: ABEV )

2.340 +0.020 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 29, 2017 5.121 5.121 5.121 0 +0.03(+0.62%)
Dec 28, 2017 5.105 5.105 5.026 5.089 12,381,271 +0.04(+0.78%)
Dec 27, 2017 5.081 5.113 5.046 5.050 14,065,217 +0.02(+0.31%)
Dec 26, 2017 5.002 5.066 4.955 5.034 11,118,186 +0.06(+1.28%)
Dec 22, 2017 4.939 5.002 4.939 4.970 11,720,471 +0.01(+0.16%)
Dec 21, 2017 4.923 5.018 4.915 4.963 14,334,851 +0.02(+0.32%)
Dec 20, 2017 4.915 4.963 4.907 4.947 12,418,503 +0.03(+0.65%)
Dec 19, 2017 4.923 4.944 4.875 4.915 9,721,769 -0.01(-0.27%)
Dec 18, 2017 4.912 4.967 4.901 4.928 10,458,272 +0.06(+1.28%)
Dec 15, 2017 4.889 4.911 4.858 4.866 15,115,490 +0.01(+0.16%)
Dec 14, 2017 4.881 4.904 4.842 4.858 10,035,827 -0.07(-1.43%)
Dec 13, 2017 5.053 5.077 4.889 4.928 23,661,982 -0.12(-2.47%)
Dec 12, 2017 4.912 5.092 4.897 5.053 37,015,780 +0.10(+2.05%)
Dec 11, 2017 4.944 4.983 4.940 4.952 13,321,898 -0.01(-0.16%)
Dec 08, 2017 4.920 4.959 4.900 4.959 21,617,904 +0.11(+2.25%)
Dec 07, 2017 4.780 4.912 4.772 4.850 23,033,896 -0.10(-2.05%)
Dec 06, 2017 4.944 4.983 4.881 4.952 16,976,996 +0.03(+0.63%)
Dec 05, 2017 4.998 5.022 4.901 4.920 28,759,368 +0.02(+0.32%)
Dec 04, 2017 4.881 4.952 4.881 4.905 13,117,994 +0.05(+0.96%)
Dec 01, 2017 4.850 4.893 4.830 4.858 18,324,008 +0.02(+0.48%)
Nov 30, 2017 4.905 4.928 4.803 4.834 27,480,722 -0.09(-1.75%)
Nov 29, 2017 4.991 5.006 4.897 4.920 19,093,844 -0.10(-2.02%)
Nov 28, 2017 4.983 5.069 4.975 5.022 31,372,328 +0.05(+1.10%)
Nov 27, 2017 4.936 4.998 4.920 4.967 15,402,186 -0.02(-0.31%)
Nov 24, 2017 4.952 4.991 4.944 4.983 7,872,373 -0.02(-0.31%)
Nov 22, 2017 4.975 5.014 4.959 4.998 17,187,228 +0.04(+0.79%)
Nov 21, 2017 4.912 4.991 4.912 4.959 49,299,548 +0.06(+1.28%)
Nov 20, 2017 4.858 4.905 4.827 4.897 10,704,441 +0.02(+0.48%)
Nov 17, 2017 4.842 4.905 4.803 4.873 21,922,218 +0.05(+1.13%)
Nov 16, 2017 4.819 4.873 4.776 4.819 20,378,526 +0.09(+1.98%)
Nov 15, 2017 4.725 4.748 4.701 4.725 11,098,436 -0.01(-0.17%)
Nov 14, 2017 4.788 4.799 4.725 4.733 17,275,370 -0.05(-0.98%)
Nov 13, 2017 4.733 4.799 4.709 4.780 18,923,182 +0.00(+0.00%)
Nov 10, 2017 4.772 4.803 4.741 4.780 25,719,198 -0.04(-0.81%)
Nov 09, 2017 4.780 4.834 4.759 4.819 19,236,566 -0.01(-0.16%)
Nov 08, 2017 4.842 4.858 4.725 4.827 68,665,472 +0.05(+0.98%)
Nov 07, 2017 4.866 4.866 4.741 4.780 38,935,812 -0.09(-1.92%)
Nov 06, 2017 4.858 4.912 4.823 4.873 32,103,306 +0.05(+1.13%)
Nov 03, 2017 4.920 4.936 4.780 4.819 56,013,380 -0.09(-1.75%)
Nov 02, 2017 4.928 4.936 4.850 4.905 26,653,132 -0.01(-0.16%)
Nov 01, 2017 4.983 5.037 4.912 4.912 26,377,148 -0.03(-0.63%)
Oct 31, 2017 4.944 5.021 4.912 4.944 28,456,562 -0.02(-0.31%)
Oct 30, 2017 4.959 4.983 4.928 4.959 34,524,560 -0.03(-0.63%)
Oct 27, 2017 5.006 5.061 4.975 4.991 28,080,480 +0.05(+1.11%)
Oct 26, 2017 5.006 5.061 4.936 4.936 20,293,846 -0.12(-2.47%)
Oct 25, 2017 5.100 5.108 4.959 5.061 31,655,282 -0.04(-0.77%)
Oct 24, 2017 5.108 5.116 5.069 5.100 22,188,356 +0.01(+0.15%)
Oct 23, 2017 5.209 5.213 5.069 5.092 36,920,080 -0.15(-2.83%)
Oct 20, 2017 5.326 5.326 5.209 5.241 35,154,412 -0.09(-1.61%)
Oct 19, 2017 5.272 5.342 5.248 5.326 14,311,606 +0.00(+0.00%)
Oct 18, 2017 5.319 5.342 5.303 5.326 14,436,708 -0.01(-0.15%)
Oct 17, 2017 5.326 5.342 5.280 5.334 13,430,948 -0.01(-0.15%)
Oct 16, 2017 5.381 5.420 5.319 5.342 23,241,134 -0.11(-2.01%)
Oct 13, 2017 5.475 5.490 5.420 5.451 46,189,592 +0.15(+2.80%)
Oct 12, 2017 5.264 5.323 5.264 5.303 17,914,018 +0.00(+0.00%)
Oct 11, 2017 5.311 5.319 5.252 5.303 33,697,808 +0.04(+0.74%)
Oct 10, 2017 5.233 5.334 5.201 5.264 59,121,952 +0.13(+2.59%)
Oct 09, 2017 5.131 5.162 5.131 5.131 6,671,091 -0.03(-0.61%)
Oct 06, 2017 5.170 5.178 5.123 5.162 20,151,110 -0.05(-1.05%)
Oct 05, 2017 5.287 5.326 5.217 5.217 26,973,004 +0.00(+0.00%)
Oct 04, 2017 5.295 5.318 5.217 5.217 22,336,494 -0.06(-1.18%)
Oct 03, 2017 5.100 5.295 5.100 5.280 29,986,000 +0.20(+3.84%)
Oct 02, 2017 5.084 5.108 5.034 5.084 43,155,300 -0.06(-1.21%)
Sep 29, 2017 5.186 5.194 5.116 5.147 41,042,768 +0.02(+0.46%)
Sep 28, 2017 5.131 5.162 5.108 5.123 17,288,676 -0.02(-0.46%)
Sep 27, 2017 5.147 5.170 5.069 5.147 24,269,802 -0.04(-0.75%)
Sep 26, 2017 5.272 5.280 5.162 5.186 43,063,884 -0.09(-1.63%)
Sep 25, 2017 5.311 5.319 5.248 5.272 26,312,596 -0.08(-1.46%)
Sep 22, 2017 5.303 5.358 5.283 5.350 15,513,920 +0.09(+1.63%)
Sep 21, 2017 5.350 5.358 5.248 5.264 24,807,820 -0.06(-1.17%)
Sep 20, 2017 5.295 5.326 5.241 5.326 25,542,194 +0.04(+0.74%)
Sep 19, 2017 5.272 5.315 5.257 5.287 25,271,978 +0.05(+1.04%)
Sep 18, 2017 5.311 5.319 5.229 5.233 23,513,274 -0.09(-1.62%)
Sep 15, 2017 5.256 5.326 5.237 5.319 34,870,452 +0.05(+1.04%)
Sep 14, 2017 5.201 5.303 5.186 5.264 19,628,322 +0.04(+0.75%)
Sep 13, 2017 5.209 5.272 5.178 5.225 26,216,166 +0.01(+0.15%)
Sep 12, 2017 5.139 5.272 5.123 5.217 41,929,464 +0.16(+3.09%)
Sep 11, 2017 5.069 5.131 5.049 5.061 17,960,744 +0.04(+0.78%)
Sep 08, 2017 5.045 5.057 4.983 5.022 20,680,642 -0.02(-0.46%)
Sep 07, 2017 5.030 5.061 5.022 5.045 12,651,368 +0.01(+0.16%)
Sep 06, 2017 4.952 5.053 4.952 5.037 19,286,452 +0.12(+2.54%)
Sep 05, 2017 4.928 4.952 4.885 4.912 30,375,836 +0.04(+0.80%)
Sep 01, 2017 4.936 4.944 4.873 4.873 18,885,902 -0.02(-0.32%)
Aug 31, 2017 4.912 4.912 4.885 4.889 12,202,087 +0.02(+0.32%)
Aug 30, 2017 4.873 4.889 4.827 4.873 20,954,372 +0.01(+0.16%)
Aug 29, 2017 4.834 4.889 4.834 4.866 12,360,523 +0.00(+0.00%)
Aug 28, 2017 4.889 4.889 4.850 4.866 11,445,221 -0.02(-0.32%)
Aug 25, 2017 4.881 4.917 4.858 4.881 12,566,082 +0.01(+0.16%)
Aug 24, 2017 4.912 4.920 4.866 4.873 15,608,711 -0.04(-0.79%)
Aug 23, 2017 4.866 4.920 4.842 4.912 12,933,212 +0.10(+2.11%)
Aug 22, 2017 4.881 4.905 4.803 4.811 17,081,022 -0.02(-0.32%)
Aug 21, 2017 4.858 4.897 4.811 4.827 11,641,990 -0.04(-0.80%)
Aug 18, 2017 4.850 4.881 4.803 4.866 19,893,136 +0.03(+0.65%)
Aug 17, 2017 4.842 4.873 4.827 4.834 18,625,686 -0.03(-0.64%)
Aug 16, 2017 4.850 4.889 4.819 4.866 19,509,978 +0.03(+0.65%)
Aug 15, 2017 4.788 4.842 4.780 4.834 18,043,710 +0.05(+1.14%)
Aug 14, 2017 4.772 4.842 4.756 4.780 28,084,530 +0.00(+0.00%)
Aug 11, 2017 4.764 4.803 4.737 4.780 14,854,761 +0.05(+1.16%)
Aug 10, 2017 4.741 4.780 4.725 4.725 19,901,716 -0.05(-1.14%)
Aug 09, 2017 4.741 4.803 4.733 4.780 30,316,610 -0.03(-0.65%)
Aug 08, 2017 4.803 4.858 4.780 4.811 27,027,284 +0.01(+0.16%)
Aug 07, 2017 4.772 4.823 4.756 4.803 14,515,918 +0.02(+0.49%)
Aug 04, 2017 4.788 4.803 4.741 4.780 13,754,764 -0.02(-0.49%)
Aug 03, 2017 4.819 4.827 4.780 4.803 17,266,962 -0.03(-0.65%)
Aug 02, 2017 4.756 4.842 4.752 4.834 24,717,556 +0.06(+1.31%)
Aug 01, 2017 4.748 4.811 4.748 4.772 14,786,817 +0.02(+0.49%)
Jul 31, 2017 4.788 4.811 4.736 4.748 24,901,422 +0.02(+0.50%)
Jul 28, 2017 4.686 4.756 4.665 4.725 18,855,876 +0.02(+0.33%)
Jul 27, 2017 4.694 4.780 4.670 4.709 24,183,340 +0.07(+1.52%)
Jul 26, 2017 4.592 4.655 4.584 4.639 12,441,159 +0.02(+0.34%)
Jul 25, 2017 4.655 4.686 4.608 4.624 16,723,660 +0.00(+0.00%)
Jul 24, 2017 4.663 4.663 4.616 4.624 11,745,741 -0.02(-0.34%)
Jul 21, 2017 4.663 4.670 4.624 4.639 16,409,177 +0.00(+0.00%)
Jul 20, 2017 4.655 4.670 4.616 4.639 21,561,802 +0.00(+0.00%)
Jul 19, 2017 4.616 4.639 4.584 4.639 12,540,971 +0.04(+0.85%)
Jul 18, 2017 4.584 4.612 4.553 4.600 9,610,899 +0.01(+0.17%)
Jul 17, 2017 4.569 4.608 4.561 4.592 14,584,778 +0.02(+0.51%)
Jul 14, 2017 4.553 4.584 4.545 4.569 10,409,579 +0.07(+1.56%)
Jul 13, 2017 4.522 4.530 4.483 4.499 13,623,393 -0.02(-0.35%)
Jul 12, 2017 4.483 4.530 4.444 4.514 32,091,270 +0.11(+2.48%)
Jul 11, 2017 4.374 4.452 4.366 4.405 52,414,588 +0.04(+0.89%)
Jul 10, 2017 4.288 4.381 4.272 4.366 48,052,936 +0.11(+2.57%)
Jul 07, 2017 4.225 4.296 4.225 4.256 34,533,100 +0.09(+2.06%)
Jul 06, 2017 4.272 4.280 4.163 4.171 47,678,852 -0.12(-2.73%)
Jul 05, 2017 4.256 4.311 4.256 4.288 46,990,004 +0.02(+0.37%)
Jul 03, 2017 4.327 4.342 4.264 4.272 16,025,341 -0.02(-0.36%)
Jun 30, 2017 4.296 4.335 4.276 4.288 26,926,866 +0.02(+0.37%)
Jun 29, 2017 4.311 4.319 4.241 4.272 36,181,316 -0.04(-0.91%)
Jun 28, 2017 4.296 4.350 4.253 4.311 32,920,174 +0.05(+1.10%)
Jun 27, 2017 4.256 4.299 4.217 4.264 52,516,756 -0.02(-0.55%)
Jun 26, 2017 4.256 4.327 4.249 4.288 48,401,780 +0.08(+1.85%)
Jun 23, 2017 4.194 4.233 4.179 4.210 25,955,706 +0.01(+0.18%)
Jun 22, 2017 4.210 4.233 4.179 4.202 35,467,064 +0.01(+0.18%)
Jun 21, 2017 4.179 4.225 4.156 4.194 50,052,708 +0.03(+0.74%)
Jun 20, 2017 4.171 4.233 4.156 4.163 87,801,760 -0.02(-0.37%)
Jun 19, 2017 4.132 4.202 4.101 4.179 46,162,836 +0.05(+1.12%)
Jun 16, 2017 4.233 4.233 4.125 4.132 99,736,880 -0.09(-2.02%)
Jun 15, 2017 4.241 4.248 4.194 4.217 16,876,556 -0.04(-0.91%)
Jun 14, 2017 4.295 4.318 4.210 4.256 40,133,956 -0.02(-0.36%)
Jun 13, 2017 4.217 4.279 4.194 4.272 26,852,342 +0.07(+1.66%)
Jun 12, 2017 4.179 4.233 4.171 4.202 32,299,048 -0.03(-0.73%)
Jun 09, 2017 4.326 4.334 4.206 4.233 39,837,692 -0.12(-2.84%)
Jun 08, 2017 4.380 4.388 4.326 4.357 36,970,572 -0.05(-1.05%)
Jun 07, 2017 4.465 4.504 4.380 4.403 53,438,696 -0.06(-1.39%)
Jun 06, 2017 4.426 4.496 4.419 4.465 36,042,980 +0.04(+0.87%)
Jun 05, 2017 4.372 4.434 4.349 4.426 48,265,624 +0.04(+0.88%)
Jun 02, 2017 4.442 4.446 4.334 4.388 108,018,720 +0.01(+0.18%)
Jun 01, 2017 4.465 4.465 4.380 4.380 88,470,616 -0.04(-0.88%)
May 31, 2017 4.457 4.481 4.411 4.419 56,864,332 -0.01(-0.17%)
May 30, 2017 4.442 4.457 4.426 4.426 47,597,524 -0.04(-0.87%)
May 26, 2017 4.442 4.504 4.426 4.465 19,315,492 +0.04(+0.87%)
May 25, 2017 4.450 4.469 4.388 4.426 26,243,862 -0.02(-0.35%)
May 24, 2017 4.481 4.488 4.426 4.442 35,530,156 -0.02(-0.35%)
May 23, 2017 4.403 4.473 4.395 4.457 30,020,942 +0.10(+2.31%)
May 22, 2017 4.364 4.419 4.303 4.357 48,718,548 -0.02(-0.53%)
May 19, 2017 4.388 4.388 4.318 4.380 60,057,276 +0.12(+2.91%)
May 18, 2017 4.527 4.643 4.248 4.256 103,082,936 -0.56(-11.72%)
May 17, 2017 4.906 4.922 4.806 4.821 37,576,224 -0.10(-2.04%)
May 16, 2017 4.929 4.941 4.867 4.922 36,266,736 +0.02(+0.47%)
May 15, 2017 4.860 4.914 4.829 4.898 62,089,660 +0.05(+1.12%)
May 12, 2017 4.821 4.875 4.786 4.844 42,528,192 +0.09(+1.79%)
May 11, 2017 4.690 4.790 4.674 4.759 71,253,696 +0.10(+2.16%)
May 10, 2017 4.651 4.697 4.628 4.659 31,996,192 +0.06(+1.35%)
May 09, 2017 4.550 4.620 4.531 4.597 38,407,652 +0.05(+1.02%)
May 08, 2017 4.562 4.573 4.519 4.550 32,390,410 -0.03(-0.68%)
May 05, 2017 4.604 4.620 4.573 4.581 33,984,376 -0.02(-0.34%)
May 04, 2017 4.542 4.659 4.512 4.597 82,322,456 +0.08(+1.71%)
May 03, 2017 4.512 4.547 4.473 4.519 36,874,276 -0.02(-0.34%)
May 02, 2017 4.450 4.542 4.442 4.535 39,563,776 +0.07(+1.56%)
May 01, 2017 4.457 4.504 4.419 4.465 29,388,568 +0.03(+0.70%)
Apr 28, 2017 4.357 4.450 4.357 4.434 33,192,442 +0.04(+0.88%)
Apr 27, 2017 4.403 4.419 4.345 4.395 31,542,128 +0.00(+0.00%)
Apr 26, 2017 4.426 4.434 4.349 4.395 36,941,188 -0.08(-1.73%)
Apr 25, 2017 4.380 4.496 4.376 4.473 37,172,532 +0.06(+1.40%)
Apr 24, 2017 4.434 4.481 4.411 4.411 24,626,512 +0.05(+1.06%)
Apr 21, 2017 4.372 4.411 4.326 4.364 25,134,974 +0.02(+0.36%)
Apr 20, 2017 4.403 4.457 4.349 4.349 40,711,980 -0.07(-1.58%)
Apr 19, 2017 4.457 4.473 4.411 4.419 17,117,090 -0.06(-1.38%)
Apr 18, 2017 4.481 4.535 4.473 4.481 19,365,374 -0.01(-0.17%)
Apr 17, 2017 4.395 4.496 4.388 4.488 16,470,111 +0.14(+3.20%)
Apr 13, 2017 4.334 4.380 4.326 4.349 18,759,706 -0.01(-0.18%)
Apr 12, 2017 4.334 4.357 4.295 4.357 21,880,090 +0.05(+1.08%)
Apr 11, 2017 4.334 4.349 4.256 4.310 27,457,232 -0.11(-2.45%)
Apr 10, 2017 4.419 4.442 4.372 4.419 14,821,815 +0.02(+0.35%)
Apr 07, 2017 4.426 4.457 4.384 4.403 14,655,110 +0.03(+0.71%)
Apr 06, 2017 4.388 4.457 4.357 4.372 22,055,438 -0.05(-1.22%)
Apr 05, 2017 4.481 4.500 4.395 4.426 20,077,540 -0.05(-1.04%)
Apr 04, 2017 4.419 4.481 4.403 4.473 11,294,379 +0.01(+0.17%)
Apr 03, 2017 4.481 4.496 4.442 4.465 14,611,535 +0.01(+0.17%)
Mar 31, 2017 4.450 4.504 4.411 4.457 25,254,462 -0.02(-0.52%)
Mar 30, 2017 4.442 4.500 4.426 4.481 26,734,606 +0.02(+0.35%)
Mar 29, 2017 4.388 4.473 4.388 4.465 15,946,262 +0.08(+1.76%)
Mar 28, 2017 4.372 4.402 4.353 4.388 12,316,935 +0.03(+0.71%)
Mar 27, 2017 4.303 4.364 4.291 4.357 16,124,845 +0.02(+0.36%)
Mar 24, 2017 4.303 4.349 4.276 4.341 21,594,478 +0.06(+1.45%)
Mar 23, 2017 4.272 4.310 4.256 4.279 29,215,610 +0.00(+0.00%)
Mar 22, 2017 4.310 4.341 4.264 4.279 17,660,548 -0.05(-1.07%)
Mar 21, 2017 4.419 4.419 4.326 4.326 20,675,132 -0.09(-2.10%)
Mar 20, 2017 4.272 4.442 4.252 4.419 26,576,908 +0.15(+3.63%)
Mar 17, 2017 4.303 4.326 4.233 4.264 27,767,326 -0.02(-0.36%)
Mar 16, 2017 4.264 4.303 4.241 4.279 13,084,472 +0.02(+0.36%)
Mar 15, 2017 4.179 4.279 4.140 4.264 20,767,026 +0.13(+3.18%)
Mar 14, 2017 4.202 4.225 4.132 4.132 11,714,022 -0.11(-2.55%)
Mar 13, 2017 4.241 4.264 4.221 4.241 8,605,497 +0.02(+0.37%)
Mar 10, 2017 4.241 4.248 4.210 4.225 26,856,926 +0.07(+1.68%)
Mar 09, 2017 4.171 4.214 4.148 4.156 40,408,652 -0.02(-0.56%)
Mar 08, 2017 4.109 4.187 4.101 4.179 35,709,548 +0.02(+0.37%)
Mar 07, 2017 4.233 4.241 4.148 4.163 36,455,584 -0.06(-1.47%)
Mar 06, 2017 4.295 4.295 4.187 4.225 22,153,390 -0.06(-1.44%)
Mar 03, 2017 4.194 4.291 4.187 4.287 33,184,470 +0.09(+2.21%)
Mar 02, 2017 4.272 4.310 4.187 4.194 32,919,896 -0.26(-5.74%)
Mar 01, 2017 4.426 4.477 4.392 4.450 17,862,412 +0.05(+1.05%)
Feb 28, 2017 4.426 4.426 4.380 4.403 7,065,198 -0.04(-0.87%)
Feb 27, 2017 4.434 4.457 4.388 4.442 5,919,414 +0.02(+0.53%)
Feb 24, 2017 4.457 4.496 4.419 4.419 18,618,132 -0.13(-2.89%)
Feb 23, 2017 4.643 4.651 4.542 4.550 14,567,072 -0.02(-0.51%)
Feb 22, 2017 4.558 4.581 4.512 4.573 21,475,834 +0.09(+1.90%)
Feb 21, 2017 4.457 4.496 4.426 4.488 16,939,544 +0.06(+1.40%)
Feb 17, 2017 4.426 4.426 4.426 0 -0.07(-1.55%)
Feb 16, 2017 4.512 4.527 4.473 4.496 19,944,662 -0.02(-0.51%)
Feb 15, 2017 4.380 4.550 4.372 4.519 38,036,828 +0.19(+4.29%)
Feb 14, 2017 4.279 4.349 4.268 4.334 15,532,673 +0.10(+2.38%)
Feb 13, 2017 4.241 4.283 4.229 4.233 9,438,003 +0.01(+0.18%)
Feb 10, 2017 4.171 4.256 4.152 4.225 11,630,752 +0.09(+2.25%)
Feb 09, 2017 4.171 4.202 4.132 4.132 24,448,962 -0.04(-0.93%)
Feb 08, 2017 4.194 4.132 4.171 20,239,894 +0.00(+0.00%)
Feb 07, 2017 4.202 4.241 4.163 4.171 14,272,932 -0.05(-1.28%)
Feb 06, 2017 4.233 4.248 4.194 4.225 10,634,020 -0.02(-0.55%)
Feb 03, 2017 4.241 4.287 4.225 4.248 11,926,833 +0.03(+0.73%)
Feb 02, 2017 4.248 4.256 4.194 4.217 11,010,691 -0.02(-0.55%)
Feb 01, 2017 4.233 4.256 4.179 4.241 15,760,491 +0.07(+1.67%)
Jan 31, 2017 4.179 4.202 4.144 4.171 11,556,249 -0.01(-0.19%)
Jan 30, 2017 4.217 4.233 4.144 4.179 15,324,731 -0.04(-0.92%)
Jan 27, 2017 4.210 4.241 4.140 4.217 18,989,740 +0.01(+0.18%)
Jan 26, 2017 4.210 4.217 4.163 4.210 12,824,958 -0.03(-0.73%)
Jan 25, 2017 4.233 4.256 4.217 4.241 12,336,476 +0.04(+0.92%)
Jan 24, 2017 4.179 4.233 4.171 4.202 16,522,611 -0.02(-0.50%)
Jan 23, 2017 4.177 4.227 4.146 4.223 12,547,195 +0.04(+0.92%)
Jan 20, 2017 4.169 4.192 4.123 4.185 12,879,914 +0.05(+1.31%)
Jan 19, 2017 4.169 4.177 4.115 4.131 17,644,268 +0.04(+0.94%)
Jan 18, 2017 4.069 4.177 4.069 4.092 21,788,794 -0.02(-0.56%)
Jan 17, 2017 4.031 4.123 4.000 4.115 22,733,136 +0.02(+0.56%)
Jan 13, 2017 4.092 4.092 4.092 0 +0.05(+1.14%)
Jan 12, 2017 4.038 4.100 4.015 4.046 29,214,592 +0.06(+1.55%)
Jan 11, 2017 3.869 3.984 3.838 3.984 25,303,184 +0.08(+2.17%)
Jan 10, 2017 3.977 3.984 3.900 3.900 18,147,710 -0.05(-1.36%)
Jan 09, 2017 3.984 3.992 3.946 3.953 19,261,548 +0.03(+0.79%)
Jan 06, 2017 3.953 3.969 3.892 3.923 22,074,764 -0.05(-1.36%)
Jan 05, 2017 3.946 4.000 3.930 3.977 11,722,964 +0.04(+0.98%)
Jan 04, 2017 3.923 3.950 3.900 3.938 15,400,131 +0.03(+0.79%)
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.