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

Ambev S.A. ADR (NY: ABEV )

2.400 +0.040 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2016 3.783 3.783 3.783 0 -0.03(-0.81%)
Dec 29, 2016 3.814 3.829 3.793 3.814 14,821,181 +0.03(+0.81%)
Dec 28, 2016 3.775 3.806 3.744 3.783 13,866,416 +0.02(+0.41%)
Dec 27, 2016 3.783 3.790 3.748 3.767 10,381,252 +0.02(+0.62%)
Dec 23, 2016 3.744 3.744 3.744 0 +0.07(+1.89%)
Dec 22, 2016 3.683 3.706 3.644 3.675 15,974,415 -0.00(-0.06%)
Dec 21, 2016 3.730 3.730 3.677 3.677 14,182,633 +0.01(+0.21%)
Dec 20, 2016 3.654 3.696 3.616 3.670 20,081,466 -0.01(-0.21%)
Dec 19, 2016 3.708 3.715 3.639 3.677 21,643,384 -0.05(-1.43%)
Dec 16, 2016 3.708 3.746 3.670 3.730 34,603,880 +0.08(+2.08%)
Dec 15, 2016 3.647 3.700 3.624 3.654 66,675,440 +0.02(+0.63%)
Dec 14, 2016 3.662 3.746 3.609 3.632 74,438,368 -0.08(-2.05%)
Dec 13, 2016 3.692 3.719 3.647 3.708 40,227,176 +0.05(+1.24%)
Dec 12, 2016 3.723 3.730 3.616 3.662 32,647,430 -0.05(-1.43%)
Dec 09, 2016 3.692 3.768 3.685 3.715 25,890,580 +0.03(+0.82%)
Dec 08, 2016 3.715 3.723 3.662 3.685 17,310,880 -0.05(-1.22%)
Dec 07, 2016 3.708 3.738 3.681 3.730 22,864,708 +0.05(+1.24%)
Dec 06, 2016 3.639 3.715 3.601 3.685 28,149,270 +0.02(+0.62%)
Dec 05, 2016 3.632 3.677 3.609 3.662 17,408,580 +0.03(+0.84%)
Dec 02, 2016 3.601 3.654 3.571 3.632 47,590,020 +0.02(+0.42%)
Dec 01, 2016 3.677 3.730 3.601 3.616 67,509,416 -0.17(-4.61%)
Nov 30, 2016 3.913 3.916 3.787 3.791 39,497,604 +0.00(+0.00%)
Nov 29, 2016 3.837 3.859 3.761 3.791 52,286,492 -0.09(-2.35%)
Nov 28, 2016 3.814 3.913 3.799 3.882 29,197,030 +0.11(+3.02%)
Nov 25, 2016 3.799 3.834 3.753 3.768 9,632,957 -0.16(-4.06%)
Nov 23, 2016 3.928 3.928 3.928 0 +0.08(+2.17%)
Nov 22, 2016 3.989 3.996 3.844 3.844 30,907,086 -0.09(-2.32%)
Nov 21, 2016 3.897 3.943 3.890 3.935 14,166,270 +0.09(+2.37%)
Nov 18, 2016 3.913 3.916 3.791 3.844 33,880,696 -0.03(-0.78%)
Nov 17, 2016 3.913 3.943 3.871 3.875 17,720,958 -0.05(-1.35%)
Nov 16, 2016 3.875 3.951 3.875 3.928 29,229,608 +0.01(+0.19%)
Nov 15, 2016 3.882 3.935 3.852 3.920 15,875,516 +0.11(+2.99%)
Nov 14, 2016 3.799 3.837 3.768 3.806 49,628,624 -0.08(-2.15%)
Nov 11, 2016 3.913 3.966 3.825 3.890 40,048,024 -0.14(-3.58%)
Nov 10, 2016 4.004 4.057 3.920 4.034 43,832,928 -0.13(-3.10%)
Nov 09, 2016 4.141 4.243 4.141 4.163 28,603,530 -0.14(-3.18%)
Nov 08, 2016 4.224 4.315 4.179 4.300 22,706,086 +0.07(+1.62%)
Nov 07, 2016 4.247 4.266 4.217 4.232 19,679,156 +0.11(+2.58%)
Nov 04, 2016 4.179 4.198 4.110 4.125 44,168,900 -0.03(-0.73%)
Nov 03, 2016 4.308 4.312 4.156 4.156 53,340,724 -0.06(-1.44%)
Nov 02, 2016 4.270 4.293 4.186 4.217 19,938,168 -0.06(-1.42%)
Nov 01, 2016 4.422 4.433 4.277 4.277 36,312,272 -0.17(-3.74%)
Oct 31, 2016 4.474 4.489 4.417 4.444 24,877,702 -0.02(-0.51%)
Oct 28, 2016 4.481 4.549 4.451 4.466 46,415,856 -0.17(-3.73%)
Oct 27, 2016 4.685 4.696 4.617 4.640 16,965,546 -0.05(-0.96%)
Oct 26, 2016 4.670 4.730 4.655 4.685 17,695,834 -0.01(-0.16%)
Oct 25, 2016 4.715 4.722 4.685 4.692 13,452,972 -0.02(-0.48%)
Oct 24, 2016 4.760 4.775 4.715 4.715 11,903,219 +0.00(+0.00%)
Oct 21, 2016 4.655 4.730 4.643 4.715 36,646,532 +0.02(+0.48%)
Oct 20, 2016 4.647 4.707 4.640 4.692 9,167,466 +0.02(+0.48%)
Oct 19, 2016 4.632 4.670 4.609 4.670 14,683,574 +0.06(+1.31%)
Oct 18, 2016 4.625 4.662 4.602 4.609 16,659,319 +0.03(+0.66%)
Oct 17, 2016 4.564 4.632 4.557 4.579 12,253,667 -0.01(-0.16%)
Oct 14, 2016 4.549 4.602 4.542 4.587 19,327,316 +0.05(+1.16%)
Oct 13, 2016 4.489 4.557 4.451 4.534 20,981,618 +0.02(+0.50%)
Oct 12, 2016 4.549 4.579 4.485 4.512 14,795,746 -0.04(-0.83%)
Oct 11, 2016 4.579 4.602 4.519 4.549 21,557,920 -0.05(-0.98%)
Oct 10, 2016 4.594 4.617 4.579 4.594 6,197,642 +0.03(+0.66%)
Oct 07, 2016 4.617 4.617 4.527 4.564 18,953,456 -0.02(-0.33%)
Oct 06, 2016 4.534 4.594 4.519 4.579 8,292,156 +0.01(+0.16%)
Oct 05, 2016 4.564 4.594 4.534 4.572 6,945,778 +0.08(+1.85%)
Oct 04, 2016 4.579 4.609 4.489 4.489 17,060,296 -0.13(-2.77%)
Oct 03, 2016 4.587 4.625 4.572 4.617 13,447,243 +0.03(+0.66%)
Sep 30, 2016 4.594 4.632 4.557 4.587 11,486,093 +0.05(+1.00%)
Sep 29, 2016 4.609 4.640 4.512 4.542 15,040,906 -0.09(-1.95%)
Sep 28, 2016 4.587 4.647 4.557 4.632 7,529,260 +0.05(+0.99%)
Sep 27, 2016 4.557 4.587 4.512 4.587 10,866,709 +0.06(+1.33%)
Sep 26, 2016 4.527 4.549 4.504 4.527 11,199,626 -0.05(-0.99%)
Sep 23, 2016 4.594 4.617 4.557 4.572 10,169,804 -0.02(-0.33%)
Sep 22, 2016 4.594 4.640 4.568 4.587 11,354,723 +0.04(+0.83%)
Sep 21, 2016 4.512 4.572 4.459 4.549 19,334,384 +0.07(+1.51%)
Sep 20, 2016 4.496 4.512 4.459 4.481 11,077,015 +0.03(+0.68%)
Sep 19, 2016 4.489 4.496 4.429 4.451 14,904,222 +0.01(+0.17%)
Sep 16, 2016 4.444 4.466 4.399 4.444 19,640,498 -0.05(-1.17%)
Sep 15, 2016 4.451 4.504 4.406 4.496 16,670,121 +0.07(+1.53%)
Sep 14, 2016 4.353 4.474 4.353 4.429 36,146,488 +0.05(+1.03%)
Sep 13, 2016 4.481 4.512 4.353 4.383 40,639,716 -0.20(-4.28%)
Sep 12, 2016 4.496 4.587 4.481 4.579 37,395,952 +0.07(+1.50%)
Sep 09, 2016 4.572 4.594 4.512 4.512 29,043,106 -0.19(-4.01%)
Sep 08, 2016 4.692 4.707 4.625 4.700 28,339,470 +0.03(+0.65%)
Sep 07, 2016 4.685 4.707 4.632 4.670 13,678,560 -0.04(-0.80%)
Sep 06, 2016 4.609 4.707 4.587 4.707 28,805,058 +0.09(+1.96%)
Sep 02, 2016 4.625 4.617 4.617 4.617 20,308,282 +0.03(+0.66%)
Sep 01, 2016 4.414 4.587 4.414 4.587 39,253,336 +0.12(+2.70%)
Aug 31, 2016 4.459 4.478 4.406 4.466 26,641,060 +0.00(+0.00%)
Aug 30, 2016 4.451 4.474 4.414 4.466 14,434,828 -0.02(-0.34%)
Aug 29, 2016 4.429 4.496 4.399 4.481 52,169,056 +0.07(+1.54%)
Aug 26, 2016 4.512 4.564 4.399 4.414 32,165,744 -0.08(-1.68%)
Aug 25, 2016 4.587 4.609 4.481 4.489 27,422,550 -0.08(-1.81%)
Aug 24, 2016 4.542 4.594 4.527 4.572 8,668,806 +0.00(+0.00%)
Aug 23, 2016 4.632 4.655 4.564 4.572 15,077,943 -0.02(-0.49%)
Aug 22, 2016 4.647 4.647 4.564 4.594 10,284,612 -0.06(-1.29%)
Aug 19, 2016 4.632 4.685 4.594 4.655 14,069,828 +0.02(+0.49%)
Aug 18, 2016 4.670 4.685 4.625 4.632 17,182,962 -0.08(-1.60%)
Aug 17, 2016 4.670 4.722 4.632 4.707 29,754,326 -0.02(-0.48%)
Aug 16, 2016 4.715 4.760 4.685 4.730 16,173,200 +0.01(+0.16%)
Aug 15, 2016 4.692 4.745 4.670 4.722 17,084,812 +0.05(+1.13%)
Aug 12, 2016 4.655 4.722 4.643 4.670 23,241,638 -0.01(-0.16%)
Aug 11, 2016 4.609 4.677 4.602 4.677 20,559,380 +0.09(+1.97%)
Aug 10, 2016 4.632 4.640 4.579 4.587 17,211,390 -0.03(-0.65%)
Aug 09, 2016 4.579 4.632 4.564 4.617 20,564,256 +0.02(+0.49%)
Aug 08, 2016 4.527 4.594 4.523 4.594 32,182,974 +0.05(+1.16%)
Aug 05, 2016 4.466 4.542 4.421 4.542 31,261,946 +0.13(+2.90%)
Aug 04, 2016 4.308 4.421 4.308 4.414 25,275,474 +0.10(+2.27%)
Aug 03, 2016 4.293 4.338 4.263 4.316 38,899,552 -0.02(-0.35%)
Aug 02, 2016 4.383 4.399 4.308 4.331 23,753,992 -0.04(-0.86%)
Aug 01, 2016 4.301 4.391 4.278 4.368 20,191,810 +0.02(+0.35%)
Jul 29, 2016 4.387 4.399 4.316 4.353 45,099,460 -0.07(-1.53%)
Jul 28, 2016 4.414 4.440 4.399 4.421 6,245,178 -0.01(-0.17%)
Jul 27, 2016 4.436 4.459 4.383 4.429 9,770,176 -0.01(-0.17%)
Jul 26, 2016 4.414 4.474 4.410 4.436 8,221,370 +0.02(+0.51%)
Jul 25, 2016 4.391 4.444 4.383 4.414 8,095,349 -0.04(-0.85%)
Jul 22, 2016 4.399 4.466 4.361 4.451 14,516,141 +0.05(+1.20%)
Jul 21, 2016 4.399 4.421 4.361 4.399 9,159,831 -0.02(-0.34%)
Jul 20, 2016 4.406 4.429 4.376 4.414 11,420,376 +0.02(+0.34%)
Jul 19, 2016 4.361 4.395 4.353 4.399 11,400,658 +0.01(+0.17%)
Jul 18, 2016 4.346 4.410 4.338 4.391 13,558,604 +0.04(+0.87%)
Jul 15, 2016 4.383 4.391 4.316 4.353 10,378,253 -0.08(-1.70%)
Jul 14, 2016 4.429 4.459 4.383 4.429 16,169,919 +0.06(+1.38%)
Jul 13, 2016 4.368 4.383 4.331 4.368 9,033,579 -0.02(-0.51%)
Jul 12, 2016 4.406 4.451 4.383 4.391 9,558,908 +0.03(+0.67%)
Jul 11, 2016 4.399 4.403 4.339 4.362 14,892,848 -0.05(-1.19%)
Jul 08, 2016 4.339 4.451 4.242 4.414 20,755,446 +0.17(+4.06%)
Jul 07, 2016 4.302 4.309 4.234 4.242 13,838,228 -0.06(-1.39%)
Jul 06, 2016 4.317 4.324 4.242 4.302 11,019,369 -0.04(-1.03%)
Jul 05, 2016 4.324 4.369 4.302 4.347 17,016,464 -0.07(-1.69%)
Jul 01, 2016 4.444 4.421 4.421 4.421 13,659,394 +0.00(+0.00%)
Jun 30, 2016 4.384 4.451 4.362 4.421 12,924,432 +0.05(+1.20%)
Jun 29, 2016 4.294 4.407 4.294 4.369 18,997,620 +0.16(+3.91%)
Jun 28, 2016 4.175 4.246 4.167 4.205 31,411,574 +0.11(+2.74%)
Jun 27, 2016 4.062 4.137 4.032 4.092 36,290,476 +0.01(+0.37%)
Jun 24, 2016 3.988 4.092 3.980 4.077 14,748,770 -0.07(-1.62%)
Jun 23, 2016 4.077 4.145 4.070 4.145 7,240,042 +0.13(+3.17%)
Jun 22, 2016 4.077 4.092 4.010 4.018 15,543,973 -0.04(-1.10%)
Jun 21, 2016 4.115 4.122 4.047 4.062 11,349,230 -0.01(-0.37%)
Jun 20, 2016 4.100 4.160 4.047 4.077 13,498,092 +0.04(+0.93%)
Jun 17, 2016 4.040 4.062 4.003 4.040 12,408,058 +0.01(+0.37%)
Jun 16, 2016 3.935 4.032 3.898 4.025 9,031,088 +0.06(+1.51%)
Jun 15, 2016 3.988 4.018 3.924 3.965 14,008,989 -0.01(-0.19%)
Jun 14, 2016 4.025 4.055 3.928 3.973 19,633,380 -0.07(-1.85%)
Jun 13, 2016 4.025 4.070 4.018 4.047 10,731,517 +0.00(+0.00%)
Jun 10, 2016 4.137 4.137 4.047 4.047 9,836,177 -0.17(-4.08%)
Jun 09, 2016 4.227 4.242 4.175 4.219 12,394,495 -0.03(-0.70%)
Jun 08, 2016 4.182 4.279 4.152 4.249 22,448,722 +0.13(+3.27%)
Jun 07, 2016 4.107 4.137 4.092 4.115 13,653,996 -0.03(-0.72%)
Jun 06, 2016 4.137 4.160 4.115 4.145 11,823,993 +0.01(+0.36%)
Jun 03, 2016 4.070 4.130 4.055 4.130 27,302,062 +0.12(+2.99%)
Jun 02, 2016 3.965 4.010 3.950 4.010 15,228,811 -0.01(-0.37%)
Jun 01, 2016 3.920 4.025 3.868 4.025 21,448,968 +0.09(+2.28%)
May 31, 2016 3.965 3.995 3.905 3.935 35,736,768 -0.07(-1.68%)
May 27, 2016 3.950 4.003 4.003 4.003 35,813,220 +0.02(+0.56%)
May 26, 2016 3.980 4.010 3.969 3.980 8,335,795 +0.04(+0.95%)
May 25, 2016 3.905 3.988 3.898 3.943 58,734,272 +0.06(+1.54%)
May 24, 2016 3.853 3.890 3.838 3.883 10,739,339 +0.07(+1.76%)
May 23, 2016 3.830 3.860 3.808 3.816 16,679,148 -0.09(-2.30%)
May 20, 2016 3.898 3.931 3.890 3.905 11,027,166 +0.02(+0.58%)
May 19, 2016 3.816 3.890 3.804 3.883 25,035,818 +0.04(+0.97%)
May 18, 2016 3.875 3.928 3.816 3.845 16,533,396 -0.10(-2.47%)
May 17, 2016 3.935 3.965 3.898 3.943 15,935,789 -0.04(-0.94%)
May 16, 2016 3.943 3.995 3.943 3.980 9,270,339 +0.03(+0.76%)
May 13, 2016 4.070 4.092 3.943 3.950 16,606,795 -0.16(-4.00%)
May 12, 2016 4.047 4.122 3.988 4.115 37,643,320 +0.04(+1.10%)
May 11, 2016 4.115 4.122 4.032 4.070 14,922,008 +0.01(+0.18%)
May 10, 2016 4.032 4.077 4.010 4.062 13,912,232 +0.08(+2.07%)
May 09, 2016 3.973 3.988 3.842 3.980 23,957,946 -0.01(-0.19%)
May 06, 2016 4.003 4.025 3.965 3.988 26,619,868 -0.01(-0.37%)
May 05, 2016 4.107 4.107 3.998 4.003 17,387,310 -0.10(-2.37%)
May 04, 2016 4.040 4.122 4.018 4.100 17,829,180 +0.02(+0.55%)
May 03, 2016 4.040 4.115 4.018 4.077 22,121,678 -0.07(-1.80%)
May 02, 2016 4.145 4.167 4.115 4.152 14,637,552 -0.03(-0.72%)
Apr 29, 2016 4.175 4.190 4.092 4.182 24,730,926 +0.04(+1.09%)
Apr 28, 2016 4.077 4.152 4.077 4.137 17,638,476 +0.06(+1.47%)
Apr 27, 2016 4.062 4.100 4.025 4.077 19,799,690 +0.02(+0.55%)
Apr 26, 2016 4.032 4.062 3.999 4.055 29,518,220 +0.04(+1.12%)
Apr 25, 2016 4.010 4.018 3.973 4.010 6,130,015 +0.02(+0.56%)
Apr 22, 2016 3.950 4.036 3.943 3.988 15,471,280 -0.04(-1.11%)
Apr 21, 2016 4.070 4.074 3.973 4.032 17,104,418 +0.00(+0.00%)
Apr 20, 2016 3.995 4.047 3.973 4.032 22,975,906 +0.01(+0.19%)
Apr 19, 2016 3.935 4.032 3.928 4.025 15,479,878 +0.11(+2.87%)
Apr 18, 2016 3.905 3.965 3.883 3.913 25,087,348 -0.08(-2.06%)
Apr 15, 2016 3.950 4.003 3.943 3.995 19,522,754 +0.01(+0.19%)
Apr 14, 2016 3.905 4.003 3.875 3.988 18,532,174 +0.07(+1.72%)
Apr 13, 2016 3.905 3.943 3.879 3.920 26,852,522 +0.03(+0.77%)
Apr 12, 2016 3.845 3.898 3.793 3.890 16,236,034 +0.02(+0.58%)
Apr 11, 2016 3.883 3.890 3.816 3.868 20,526,126 +0.05(+1.37%)
Apr 08, 2016 3.838 3.845 3.771 3.816 18,954,920 +0.07(+1.80%)
Apr 07, 2016 3.778 3.797 3.711 3.748 13,506,365 -0.03(-0.79%)
Apr 06, 2016 3.756 3.786 3.711 3.778 9,294,116 -0.03(-0.79%)
Apr 05, 2016 3.786 3.808 3.733 3.808 13,619,474 -0.01(-0.20%)
Apr 04, 2016 3.853 3.868 3.793 3.816 19,422,184 -0.10(-2.67%)
Apr 01, 2016 3.838 3.950 3.804 3.920 20,981,692 +0.04(+1.16%)
Mar 31, 2016 3.920 3.943 3.853 3.875 21,991,632 -0.04(-1.15%)
Mar 30, 2016 3.973 4.010 3.905 3.920 22,390,172 -0.02(-0.57%)
Mar 29, 2016 3.935 3.980 3.898 3.943 32,320,866 +0.00(+0.00%)
Mar 28, 2016 3.913 3.958 3.883 3.943 16,516,332 +0.11(+2.93%)
Mar 24, 2016 3.801 3.830 3.830 3.830 39,259,780 +0.01(+0.20%)
Mar 23, 2016 3.823 3.860 3.808 3.823 24,939,758 -0.03(-0.78%)
Mar 22, 2016 3.816 3.875 3.786 3.853 34,824,904 +0.01(+0.19%)
Mar 21, 2016 3.778 3.860 3.763 3.845 26,643,844 +0.04(+0.98%)
Mar 18, 2016 3.845 3.853 3.771 3.808 32,914,078 +0.03(+0.79%)
Mar 17, 2016 3.778 3.801 3.696 3.778 38,713,540 +0.18(+4.99%)
Mar 16, 2016 3.546 3.614 3.464 3.599 22,529,284 -0.01(-0.21%)
Mar 15, 2016 3.591 3.673 3.561 3.606 28,020,098 -0.07(-1.83%)
Mar 14, 2016 3.688 3.733 3.647 3.673 20,228,156 -0.06(-1.60%)
Mar 11, 2016 3.823 3.845 3.711 3.733 36,741,516 -0.08(-2.16%)
Mar 10, 2016 3.756 3.830 3.681 3.816 43,347,244 +0.07(+2.00%)
Mar 09, 2016 3.838 3.845 3.733 3.741 35,157,540 +0.00(+0.00%)
Mar 08, 2016 3.771 3.778 3.696 3.741 25,981,830 -0.03(-0.79%)
Mar 07, 2016 3.748 3.823 3.733 3.771 29,244,944 -0.03(-0.79%)
Mar 04, 2016 3.741 3.808 3.733 3.801 49,165,788 +0.18(+4.96%)
Mar 03, 2016 3.531 3.621 3.509 3.621 22,762,020 +0.14(+4.09%)
Mar 02, 2016 3.441 3.490 3.404 3.479 22,972,396 +0.02(+0.65%)
Mar 01, 2016 3.284 3.464 3.284 3.456 29,051,576 +0.21(+6.45%)
Feb 29, 2016 3.352 3.352 3.239 3.247 16,226,981 -0.02(-0.69%)
Feb 26, 2016 3.374 3.374 3.254 3.269 11,151,350 -0.07(-2.02%)
Feb 25, 2016 3.352 3.374 3.292 3.337 11,724,343 -0.07(-1.98%)
Feb 24, 2016 3.352 3.419 3.314 3.404 17,828,020 -0.01(-0.44%)
Feb 23, 2016 3.456 3.471 3.385 3.419 18,139,584 -0.10(-2.77%)
Feb 22, 2016 3.486 3.554 3.464 3.516 18,236,650 +0.15(+4.44%)
Feb 19, 2016 3.337 3.404 3.329 3.367 6,868,489 -0.01(-0.22%)
Feb 18, 2016 3.389 3.404 3.340 3.374 12,856,927 -0.05(-1.53%)
Feb 17, 2016 3.359 3.479 3.352 3.426 22,603,166 +0.12(+3.62%)
Feb 16, 2016 3.337 3.352 3.277 3.307 19,279,060 -0.05(-1.56%)
Feb 12, 2016 3.329 3.359 3.359 3.359 11,036,079 +0.04(+1.13%)
Feb 11, 2016 3.329 3.337 3.277 3.322 11,049,237 -0.04(-1.11%)
Feb 10, 2016 3.397 3.404 3.292 3.359 19,203,036 +0.03(+0.90%)
Feb 09, 2016 3.374 3.419 3.299 3.329 22,568,158 -0.08(-2.41%)
Feb 08, 2016 3.404 3.434 3.367 3.412 14,387,526 -0.03(-0.87%)
Feb 05, 2016 3.539 3.544 3.426 3.441 20,516,954 -0.10(-2.95%)
Feb 04, 2016 3.554 3.606 3.501 3.546 24,842,488 +0.07(+2.16%)
Feb 03, 2016 3.389 3.486 3.299 3.471 26,653,782 +0.16(+4.74%)
Feb 02, 2016 3.412 3.419 3.314 3.314 25,464,172 -0.15(-4.32%)
Feb 01, 2016 3.352 3.479 3.329 3.464 26,749,536 -0.01(-0.28%)
Jan 29, 2016 3.355 3.481 3.325 3.474 25,796,638 +0.20(+6.14%)
Jan 28, 2016 3.280 3.332 3.228 3.273 29,265,026 +0.05(+1.62%)
Jan 27, 2016 3.124 3.250 3.109 3.221 30,030,438 +0.13(+4.09%)
Jan 26, 2016 3.027 3.094 3.005 3.094 23,259,766 +0.05(+1.71%)
Jan 25, 2016 3.042 3.079 3.005 3.042 16,009,003 -0.01(-0.49%)
Jan 22, 2016 2.960 3.057 2.938 3.057 32,310,066 +0.17(+5.93%)
Jan 21, 2016 2.916 2.953 2.871 2.886 34,982,608 -0.11(-3.72%)
Jan 20, 2016 3.027 3.035 2.923 2.998 16,408,550 -0.07(-2.42%)
Jan 19, 2016 3.035 3.087 3.027 3.072 12,580,363 +0.05(+1.72%)
Jan 15, 2016 2.990 3.020 3.020 3.020 27,306,640 -0.13(-4.02%)
Jan 14, 2016 3.079 3.154 3.042 3.146 41,994,128 +0.07(+2.17%)
Jan 13, 2016 3.184 3.206 3.072 3.079 23,561,676 -0.04(-1.43%)
Jan 12, 2016 3.117 3.131 3.064 3.124 27,875,788 +0.07(+2.19%)
Jan 11, 2016 3.161 3.176 3.042 3.057 28,035,646 -0.05(-1.67%)
Jan 08, 2016 3.146 3.146 3.094 3.109 16,079,656 +0.05(+1.70%)
Jan 07, 2016 3.124 3.139 3.057 3.057 17,647,840 -0.13(-3.97%)
Jan 06, 2016 3.184 3.228 3.161 3.184 15,468,667 -0.04(-1.16%)
Jan 05, 2016 3.176 3.236 3.169 3.221 24,100,916 +0.04(+1.41%)
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.