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 )

8.370 -0.300 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2015 8.383 8.473 8.305 8.437 5,040,642 +0.04(+0.50%)
May 28, 2015 8.341 8.401 8.263 8.395 3,882,524 -0.03(-0.36%)
May 27, 2015 8.317 8.443 8.287 8.425 5,367,824 +0.07(+0.79%)
May 26, 2015 8.581 8.599 8.344 8.359 6,324,688 -0.28(-3.19%)
May 22, 2015 8.842 8.635 8.635 8.635 5,745,262 -0.17(-1.89%)
May 21, 2015 8.866 8.889 8.771 8.801 4,890,793 -0.12(-1.33%)
May 20, 2015 9.020 9.026 8.907 8.919 8,684,522 -0.20(-2.21%)
May 19, 2015 9.144 9.144 9.021 9.121 4,618,434 -0.12(-1.28%)
May 18, 2015 9.435 9.446 9.198 9.239 3,589,177 -0.24(-2.50%)
May 15, 2015 9.322 9.529 9.251 9.476 3,806,577 +0.11(+1.14%)
May 14, 2015 9.138 9.381 9.109 9.369 3,851,116 +0.33(+3.67%)
May 13, 2015 9.085 9.103 8.931 9.038 5,389,666 +0.03(+0.33%)
May 12, 2015 9.115 9.115 8.972 9.008 10,247,720 -0.11(-1.17%)
May 11, 2015 9.346 9.381 9.115 9.115 3,578,471 -0.24(-2.60%)
May 08, 2015 9.286 9.396 9.186 9.358 3,354,558 +0.20(+2.13%)
May 07, 2015 9.263 9.298 9.138 9.162 3,216,592 -0.11(-1.15%)
May 06, 2015 9.387 9.426 9.079 9.269 4,851,345 +0.01(+0.06%)
May 05, 2015 9.482 9.559 9.227 9.263 5,543,938 -0.37(-3.87%)
May 04, 2015 9.577 9.678 9.435 9.636 5,495,387 -0.03(-0.31%)
May 01, 2015 9.826 9.826 9.553 9.666 2,206,560 -0.07(-0.67%)
Apr 30, 2015 9.897 9.921 9.651 9.731 5,113,793 -0.23(-2.32%)
Apr 29, 2015 9.802 10.07 9.731 9.962 11,013,893 +0.04(+0.36%)
Apr 28, 2015 9.707 9.992 9.630 9.927 32,241,748 +0.14(+1.39%)
Apr 27, 2015 9.737 9.932 9.684 9.790 3,761,135 +0.14(+1.47%)
Apr 24, 2015 9.529 9.666 9.488 9.648 2,957,543 +0.08(+0.80%)
Apr 23, 2015 9.541 9.701 9.467 9.571 2,388,443 -0.08(-0.86%)
Apr 22, 2015 9.417 9.684 9.387 9.654 3,558,600 +0.36(+3.89%)
Apr 21, 2015 9.381 9.464 9.292 9.292 1,484,381 -0.03(-0.32%)
Apr 20, 2015 9.115 9.387 9.109 9.322 2,732,096 +0.22(+2.41%)
Apr 17, 2015 9.038 9.162 8.990 9.103 4,090,939 +0.00(+0.00%)
Apr 16, 2015 8.937 9.245 8.895 9.103 6,217,432 +0.23(+2.61%)
Apr 15, 2015 8.913 8.987 8.872 8.872 7,526,505 -0.01(-0.07%)
Apr 14, 2015 8.901 8.937 8.783 8.878 2,603,111 -0.01(-0.07%)
Apr 13, 2015 8.984 8.996 8.806 8.883 3,669,381 -0.09(-0.99%)
Apr 10, 2015 9.008 9.100 8.949 8.972 3,994,126 -0.09(-0.95%)
Apr 09, 2015 9.165 9.266 9.023 9.059 4,749,711 +0.04(+0.46%)
Apr 08, 2015 8.946 9.112 8.851 9.017 6,710,994 +0.27(+3.12%)
Apr 07, 2015 9.106 9.106 8.733 8.745 6,388,229 -0.33(-3.66%)
Apr 06, 2015 9.349 9.390 9.035 9.076 5,108,990 -0.11(-1.16%)
Apr 02, 2015 9.213 9.183 9.183 9.183 5,197,390 +0.11(+1.17%)
Apr 01, 2015 9.189 9.278 9.023 9.076 4,522,570 +0.02(+0.20%)
Mar 31, 2015 9.059 9.147 8.943 9.059 4,416,031 +0.05(+0.59%)
Mar 30, 2015 8.780 9.076 8.751 9.005 4,048,857 +0.30(+3.47%)
Mar 27, 2015 8.922 8.964 8.644 8.703 5,944,385 -0.23(-2.59%)
Mar 26, 2015 9.278 9.367 8.919 8.934 5,742,152 -0.39(-4.19%)
Mar 25, 2015 9.621 9.681 9.313 9.325 3,159,843 -0.19(-1.99%)
Mar 24, 2015 9.444 9.527 9.331 9.515 3,863,616 +0.27(+2.88%)
Mar 23, 2015 9.171 9.254 9.088 9.248 2,842,543 +0.15(+1.69%)
Mar 20, 2015 9.379 9.379 9.070 9.094 4,860,465 -0.04(-0.45%)
Mar 19, 2015 9.615 9.693 9.029 9.136 5,638,878 -0.65(-6.60%)
Mar 18, 2015 9.538 9.912 9.527 9.781 4,025,174 +0.24(+2.48%)
Mar 17, 2015 9.189 9.562 9.159 9.544 2,732,939 +0.30(+3.27%)
Mar 16, 2015 9.390 9.432 9.219 9.242 2,697,565 -0.01(-0.06%)
Mar 13, 2015 9.230 9.284 9.112 9.248 3,201,156 -0.13(-1.39%)
Mar 12, 2015 9.515 9.627 9.248 9.379 5,116,276 +0.11(+1.15%)
Mar 11, 2015 9.290 9.331 9.070 9.272 4,274,595 -0.01(-0.13%)
Mar 10, 2015 9.331 9.390 9.219 9.284 5,138,594 -0.07(-0.70%)
Mar 09, 2015 9.615 9.627 9.337 9.349 4,003,830 -0.36(-3.66%)
Mar 06, 2015 9.906 9.921 9.663 9.704 2,031,662 -0.31(-3.08%)
Mar 05, 2015 10.02 10.10 9.924 10.01 2,731,438 -0.10(-1.00%)
Mar 04, 2015 10.35 10.56 10.03 10.11 3,136,694 -0.45(-4.26%)
Mar 03, 2015 10.67 10.86 10.53 10.56 3,790,933 -0.15(-1.44%)
Mar 02, 2015 10.97 10.97 10.71 10.72 1,679,552 -0.27(-2.43%)
Feb 27, 2015 10.85 11.14 10.78 10.98 2,336,894 +0.20(+1.87%)
Feb 26, 2015 11.10 11.12 10.75 10.78 2,107,927 -0.24(-2.20%)
Feb 25, 2015 11.26 11.32 10.99 11.03 3,013,559 -0.12(-1.12%)
Feb 24, 2015 11.04 11.26 10.79 11.15 3,689,960 +0.24(+2.17%)
Feb 23, 2015 11.02 11.14 10.86 10.91 3,285,555 -0.21(-1.92%)
Feb 20, 2015 11.16 11.17 11.01 11.13 1,564,819 -0.05(-0.48%)
Feb 19, 2015 11.23 11.29 11.12 11.18 846,041 -0.11(-0.94%)
Feb 18, 2015 11.28 11.38 11.17 11.29 1,715,120 +0.00(+0.00%)
Feb 17, 2015 11.32 11.33 11.11 11.29 1,193,124 +0.06(+0.53%)
Feb 13, 2015 10.81 11.23 11.23 11.23 3,396,398 +0.30(+2.77%)
Feb 12, 2015 10.60 10.93 10.60 10.92 6,807,921 +0.41(+3.89%)
Feb 11, 2015 10.29 10.55 10.29 10.52 1,768,235 -0.11(-1.02%)
Feb 10, 2015 10.81 10.84 10.59 10.62 1,967,343 -0.07(-0.69%)
Feb 09, 2015 10.65 10.78 10.64 10.70 2,681,514 +0.00(+0.00%)
Feb 06, 2015 10.64 10.78 10.54 10.70 2,516,565 -0.35(-3.20%)
Feb 05, 2015 10.65 11.05 10.62 11.05 2,617,832 +0.27(+2.48%)
Feb 04, 2015 10.72 10.92 10.70 10.78 6,802,109 -0.18(-1.66%)
Feb 03, 2015 10.94 11.03 10.89 10.97 11,344,708 +0.10(+0.94%)
Feb 02, 2015 10.68 10.86 10.64 10.86 2,109,887 +0.36(+3.42%)
Jan 30, 2015 10.64 10.70 10.43 10.51 3,122,947 -0.72(-6.44%)
Jan 29, 2015 11.16 11.26 10.99 11.23 2,233,846 +0.10(+0.87%)
Jan 28, 2015 11.09 11.31 11.02 11.13 1,667,337 -0.03(-0.31%)
Jan 27, 2015 11.10 11.27 11.00 11.17 2,833,896 -0.02(-0.20%)
Jan 26, 2015 11.14 11.22 11.11 11.19 2,041,447 -0.17(-1.46%)
Jan 23, 2015 11.40 11.43 11.33 11.35 1,615,731 -0.06(-0.55%)
Jan 22, 2015 11.68 11.70 11.33 11.42 4,028,192 -0.13(-1.13%)
Jan 21, 2015 11.31 11.55 11.26 11.55 3,174,144 +0.42(+3.74%)
Jan 20, 2015 10.90 11.15 10.85 11.13 2,586,544 +0.30(+2.73%)
Jan 16, 2015 10.82 10.99 10.74 10.84 2,582,509 +0.22(+2.09%)
Jan 15, 2015 10.74 10.77 10.57 10.61 2,469,766 +0.10(+0.98%)
Jan 14, 2015 10.47 10.65 10.37 10.51 2,529,436 +0.22(+2.10%)
Jan 13, 2015 10.08 10.41 10.04 10.29 1,981,066 +0.28(+2.79%)
Jan 12, 2015 9.856 10.06 9.736 10.02 2,371,092 +0.02(+0.17%)
Jan 09, 2015 9.992 10.11 9.947 9.998 1,797,059 +0.01(+0.06%)
Jan 08, 2015 9.918 10.12 9.878 9.992 2,049,895 +0.15(+1.50%)
Jan 07, 2015 9.878 9.975 9.776 9.844 1,394,753 +0.23(+2.37%)
Jan 06, 2015 9.685 9.764 9.554 9.616 1,927,823 +0.05(+0.48%)
Jan 05, 2015 9.480 9.688 9.480 9.571 1,572,913 -0.20(-2.04%)
Jan 02, 2015 9.918 9.918 9.707 9.770 1,075,467 -0.22(-2.22%)
Dec 31, 2014 9.952 9.992 9.992 9.992 1,691,921 +0.01(+0.11%)
Dec 30, 2014 10.00 10.07 9.851 9.981 1,818,556 +0.00(+0.00%)
Dec 29, 2014 9.907 10.07 9.879 9.981 1,283,813 +0.04(+0.40%)
Dec 26, 2014 9.998 10.12 9.879 9.941 707,919 -0.10(-1.01%)
Dec 24, 2014 9.998 10.04 10.04 10.04 697,152 +0.04(+0.39%)
Dec 23, 2014 9.969 10.04 9.834 10.00 1,606,437 +0.05(+0.45%)
Dec 22, 2014 9.856 10.06 9.834 9.958 2,242,331 +0.14(+1.44%)
Dec 19, 2014 9.913 10.01 9.794 9.817 2,255,281 -0.05(-0.46%)
Dec 18, 2014 9.992 10.16 9.760 9.862 2,340,940 +0.08(+0.87%)
Dec 17, 2014 9.449 9.975 9.449 9.777 3,967,424 +0.32(+3.35%)
Dec 16, 2014 9.427 9.636 9.279 9.461 4,129,745 -0.24(-2.45%)
Dec 15, 2014 9.969 9.981 9.565 9.698 3,325,047 -0.24(-2.39%)
Dec 12, 2014 10.16 10.22 9.930 9.935 3,960,088 -0.31(-2.98%)
Dec 11, 2014 10.11 10.33 10.11 10.24 3,718,832 -0.14(-1.36%)
Dec 10, 2014 10.31 10.59 10.14 10.38 4,283,085 +0.11(+1.10%)
Dec 09, 2014 10.34 10.39 10.19 10.27 4,684,874 -0.14(-1.30%)
Dec 08, 2014 10.56 10.59 10.39 10.40 3,405,404 -0.27(-2.54%)
Dec 05, 2014 10.49 10.70 10.48 10.68 2,823,458 +0.07(+0.69%)
Dec 04, 2014 10.65 10.72 10.46 10.60 1,805,150 -0.03(-0.32%)
Dec 03, 2014 10.68 10.80 10.63 10.64 2,330,267 -0.06(-0.58%)
Dec 02, 2014 10.88 10.95 10.66 10.70 4,182,448 -0.27(-2.42%)
Dec 01, 2014 11.31 11.37 10.86 10.96 4,020,308 -0.58(-5.01%)
Nov 28, 2014 11.62 11.62 11.46 11.54 1,584,703 -0.10(-0.82%)
Nov 26, 2014 11.59 11.64 11.64 11.64 1,860,913 +0.27(+2.37%)
Nov 25, 2014 11.64 11.67 11.33 11.37 2,524,434 -0.03(-0.30%)
Nov 24, 2014 11.59 11.63 11.30 11.40 2,457,429 -0.33(-2.82%)
Nov 21, 2014 11.46 11.78 11.38 11.73 4,150,528 +0.45(+3.98%)
Nov 20, 2014 11.33 11.41 11.10 11.28 3,309,483 +0.04(+0.40%)
Nov 19, 2014 11.19 11.26 10.99 11.24 3,050,424 +0.39(+3.62%)
Nov 18, 2014 10.83 10.90 10.78 10.85 2,273,021 +0.14(+1.31%)
Nov 17, 2014 10.89 10.91 10.63 10.71 2,718,746 -0.06(-0.57%)
Nov 14, 2014 10.50 10.89 10.50 10.77 2,483,130 +0.02(+0.21%)
Nov 13, 2014 10.78 10.91 10.68 10.74 3,547,027 -0.14(-1.29%)
Nov 12, 2014 10.94 11.14 10.83 10.89 3,003,334 +0.16(+1.47%)
Nov 11, 2014 10.77 10.78 10.66 10.73 2,758,564 -0.04(-0.36%)
Nov 10, 2014 10.96 10.97 10.71 10.77 2,272,706 -0.03(-0.31%)
Nov 07, 2014 10.79 10.86 10.68 10.80 2,887,479 +0.08(+0.79%)
Nov 06, 2014 10.69 10.85 10.60 10.72 2,056,019 -0.20(-1.85%)
Nov 05, 2014 11.03 11.03 10.81 10.92 2,446,154 -0.17(-1.57%)
Nov 04, 2014 11.08 11.24 11.01 11.09 2,352,178 -0.16(-1.45%)
Nov 03, 2014 11.34 11.36 11.12 11.26 2,949,151 -0.17(-1.47%)
Oct 31, 2014 11.15 11.42 11.13 11.42 3,861,691 +0.60(+5.52%)
Oct 30, 2014 10.87 10.98 10.77 10.83 3,478,627 +0.27(+2.59%)
Oct 29, 2014 10.68 10.79 10.44 10.55 2,424,459 +0.01(+0.11%)
Oct 28, 2014 10.47 10.62 10.37 10.54 2,205,806 +0.32(+3.12%)
Oct 27, 2014 9.775 10.38 10.57 10.22 6,280,732 -0.35(-3.33%)
Oct 24, 2014 10.59 10.72 10.30 10.57 4,184,837 +0.16(+1.56%)
Oct 23, 2014 10.70 10.85 10.11 10.41 4,070,841 -0.35(-3.22%)
Oct 22, 2014 10.71 10.95 10.70 10.76 2,019,555 -0.01(-0.05%)
Oct 21, 2014 10.44 10.89 10.44 10.76 3,410,536 -0.19(-1.73%)
Oct 20, 2014 10.92 11.00 10.79 10.95 2,239,222 -0.22(-1.95%)
Oct 17, 2014 10.99 11.18 10.84 11.17 4,661,256 +0.31(+2.88%)
Oct 16, 2014 10.84 10.92 10.74 10.86 3,079,601 -0.34(-3.04%)
Oct 15, 2014 11.18 11.28 10.98 11.20 2,902,028 -0.17(-1.48%)
Oct 14, 2014 11.32 11.45 11.25 11.37 2,886,888 +0.10(+0.84%)
Oct 13, 2014 11.25 11.41 11.19 11.27 3,395,365 +0.18(+1.66%)
Oct 10, 2014 11.25 11.33 11.07 11.09 2,640,863 -0.20(-1.73%)
Oct 09, 2014 11.56 11.61 11.27 11.28 3,024,164 -0.12(-1.08%)
Oct 08, 2014 11.31 11.46 11.22 11.41 4,113,741 +0.17(+1.54%)
Oct 07, 2014 11.33 11.34 11.11 11.23 3,784,826 +0.08(+0.75%)
Oct 06, 2014 11.90 11.93 11.13 11.15 5,432,281 +0.20(+1.79%)
Oct 03, 2014 10.83 10.98 10.73 10.95 3,132,880 +0.16(+1.45%)
Oct 02, 2014 10.64 10.86 10.59 10.80 5,317,874 +0.15(+1.36%)
Oct 01, 2014 10.78 10.92 10.58 10.65 3,655,696 -0.30(-2.72%)
Sep 30, 2014 10.98 10.99 10.82 10.95 2,551,703 +0.02(+0.20%)
Sep 29, 2014 11.12 11.20 10.90 10.93 3,339,672 -0.55(-4.80%)
Sep 26, 2014 11.41 11.54 11.34 11.48 1,653,320 +0.03(+0.24%)
Sep 25, 2014 11.57 11.61 11.43 11.45 1,760,855 -0.19(-1.62%)
Sep 24, 2014 11.64 11.67 11.48 11.64 2,604,438 +0.01(+0.10%)
Sep 23, 2014 11.82 11.88 11.51 11.63 4,071,420 -0.22(-1.83%)
Sep 22, 2014 11.69 11.85 11.63 11.85 4,821,626 -0.14(-1.21%)
Sep 19, 2014 12.16 12.18 11.87 11.99 3,009,498 -0.06(-0.46%)
Sep 18, 2014 12.00 12.19 12.00 12.05 3,803,336 -0.06(-0.46%)
Sep 17, 2014 12.21 12.28 12.07 12.10 5,004,206 -0.13(-1.05%)
Sep 16, 2014 12.07 12.32 12.05 12.23 3,701,954 +0.29(+2.47%)
Sep 15, 2014 11.97 12.06 11.82 11.94 2,623,601 +0.07(+0.61%)
Sep 12, 2014 11.77 11.95 11.70 11.86 4,128,170 -0.24(-1.98%)
Sep 11, 2014 12.11 12.19 12.00 12.10 3,343,587 +0.06(+0.51%)
Sep 10, 2014 11.93 12.06 11.84 12.04 2,998,439 -0.01(-0.09%)
Sep 09, 2014 12.13 12.18 11.99 12.05 4,299,738 -0.38(-3.04%)
Sep 08, 2014 12.33 12.52 12.27 12.43 5,139,600 +0.11(+0.86%)
Sep 05, 2014 12.22 12.33 12.15 12.33 3,534,869 +0.21(+1.70%)
Sep 04, 2014 12.21 12.27 12.09 12.12 3,434,185 -0.04(-0.37%)
Sep 03, 2014 11.98 12.18 11.94 12.16 4,608,852 +0.27(+2.25%)
Sep 02, 2014 11.67 11.97 11.60 11.90 6,028,892 +0.05(+0.39%)
Aug 29, 2014 11.10 11.85 11.85 11.85 9,027,920 +1.04(+9.63%)
Aug 28, 2014 10.79 10.85 10.62 10.81 3,547,049 -0.23(-2.06%)
Aug 27, 2014 10.86 11.04 10.84 11.04 3,762,481 +0.34(+3.21%)
Aug 26, 2014 10.53 10.75 10.52 10.69 2,483,800 +0.08(+0.73%)
Aug 25, 2014 10.53 10.64 10.51 10.62 1,678,659 +0.11(+1.00%)
Aug 22, 2014 10.62 10.63 10.47 10.51 2,167,697 -0.15(-1.40%)
Aug 21, 2014 10.66 10.71 10.63 10.66 2,524,904 +0.06(+0.52%)
Aug 20, 2014 10.45 10.62 10.40 10.60 2,716,513 +0.19(+1.81%)
Aug 19, 2014 10.38 10.42 10.29 10.42 2,702,069 +0.07(+0.70%)
Aug 18, 2014 10.41 10.43 10.33 10.34 4,079,488 +0.01(+0.05%)
Aug 15, 2014 10.38 10.43 10.25 10.34 5,019,701 +0.08(+0.76%)
Aug 14, 2014 10.32 10.42 10.23 10.26 4,054,002 -0.07(-0.64%)
Aug 13, 2014 10.57 10.58 10.31 10.33 3,751,414 -0.17(-1.58%)
Aug 12, 2014 10.42 10.54 10.34 10.49 1,778,368 +0.03(+0.26%)
Aug 11, 2014 10.23 10.49 10.22 10.47 2,382,618 +0.27(+2.61%)
Aug 08, 2014 10.17 10.22 10.07 10.20 4,023,904 -0.02(-0.22%)
Aug 07, 2014 10.52 10.52 10.19 10.22 3,143,325 -0.27(-2.59%)
Aug 06, 2014 10.35 10.57 10.25 10.49 4,592,941 +0.04(+0.37%)
Aug 05, 2014 10.66 10.74 10.39 10.45 6,410,989 -0.83(-7.31%)
Aug 04, 2014 11.26 11.34 11.14 11.28 2,890,816 +0.11(+0.99%)
Aug 01, 2014 11.07 11.18 10.91 11.17 3,168,778 +0.07(+0.62%)
Jul 31, 2014 11.16 11.25 10.98 11.10 4,455,017 -0.19(-1.66%)
Jul 30, 2014 11.18 11.40 11.17 11.29 2,264,048 +0.08(+0.74%)
Jul 29, 2014 11.23 11.42 11.18 11.21 1,529,945 -0.14(-1.21%)
Jul 28, 2014 11.30 11.41 11.19 11.34 1,372,928 +0.02(+0.15%)
Jul 25, 2014 11.33 11.39 11.24 11.33 3,122,086 -0.09(-0.77%)
Jul 24, 2014 11.35 11.42 11.30 11.41 1,775,656 +0.18(+1.62%)
Jul 23, 2014 11.25 11.29 11.17 11.23 1,647,810 -0.08(-0.73%)
Jul 22, 2014 11.27 11.35 11.27 11.32 1,569,430 +0.13(+1.13%)
Jul 21, 2014 11.07 11.22 11.01 11.19 1,976,670 +0.12(+1.04%)
Jul 18, 2014 11.18 11.22 11.05 11.07 2,692,793 +0.08(+0.70%)
Jul 17, 2014 11.02 11.14 10.84 11.00 3,352,760 -0.03(-0.25%)
Jul 16, 2014 11.06 11.27 11.01 11.02 2,926,705 +0.09(+0.81%)
Jul 15, 2014 10.91 10.98 10.89 10.94 1,301,139 -0.04(-0.35%)
Jul 14, 2014 10.89 11.07 10.80 10.97 2,848,625 +0.21(+2.00%)
Jul 11, 2014 10.80 10.87 10.69 10.76 1,913,801 -0.05(-0.46%)
Jul 10, 2014 10.83 10.91 10.75 10.81 2,771,067 -0.10(-0.91%)
Jul 09, 2014 10.97 11.12 10.76 10.91 3,122,610 -0.06(-0.55%)
Jul 08, 2014 11.11 11.12 10.96 10.97 2,595,015 -0.05(-0.45%)
Jul 07, 2014 11.16 11.20 10.98 11.02 2,119,605 -0.20(-1.82%)
Jul 03, 2014 11.07 11.22 11.22 11.22 1,500,651 +0.10(+0.94%)
Jul 02, 2014 11.10 11.21 11.08 11.12 2,823,744 -0.06(-0.49%)
Jul 01, 2014 11.25 11.36 11.11 11.17 1,889,499 -0.13(-1.12%)
Jun 30, 2014 11.19 11.35 11.14 11.30 2,403,710 +0.07(+0.59%)
Jun 27, 2014 11.27 11.27 11.15 11.23 1,488,589 -0.03(-0.25%)
Jun 26, 2014 11.16 11.26 11.14 11.26 1,406,796 +0.10(+0.89%)
Jun 25, 2014 11.12 11.27 11.03 11.16 2,998,155 +0.17(+1.55%)
Jun 24, 2014 10.90 11.01 10.90 10.99 3,427,444 +0.03(+0.25%)
Jun 23, 2014 11.10 11.10 10.91 10.96 1,764,093 -0.08(-0.70%)
Jun 20, 2014 11.13 11.13 10.98 11.04 2,170,718 -0.19(-1.67%)
Jun 19, 2014 11.40 11.40 11.20 11.23 2,016,414 -0.18(-1.55%)
Jun 18, 2014 11.12 11.47 11.10 11.40 1,996,645 +0.27(+2.42%)
Jun 17, 2014 11.19 11.24 11.03 11.13 1,868,547 -0.15(-1.37%)
Jun 16, 2014 11.35 11.39 11.28 11.29 1,660,404 -0.10(-0.92%)
Jun 13, 2014 11.33 11.46 11.24 11.39 2,207,493 +0.15(+1.37%)
Jun 12, 2014 11.29 11.38 11.18 11.24 1,409,254 -0.07(-0.63%)
Jun 11, 2014 11.65 11.65 11.29 11.31 2,609,632 -0.17(-1.49%)
Jun 10, 2014 11.43 11.55 11.40 11.48 2,499,453 +0.37(+3.37%)
Jun 06, 2014 11.24 11.25 11.11 11.11 5,701,997 +0.07(+0.65%)
Jun 05, 2014 11.08 11.19 10.99 11.03 5,332,988 +0.07(+0.65%)
Jun 04, 2014 11.01 11.02 10.90 10.96 1,319,416 -0.03(-0.25%)
Jun 03, 2014 10.93 11.11 10.93 10.99 2,760,220 +0.02(+0.20%)
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.