Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ambev S.A. ADR
(NY:
ABEV
)
2.210
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 03, 2017
3.900
3.915
3.869
3.907
21,131,008
+0.12(+3.26%)
Dec 30, 2016
3.784
3.784
3.784
0
-0.03(-0.81%)
Dec 29, 2016
3.815
3.830
3.794
3.815
14,816,439
+0.03(+0.81%)
Dec 28, 2016
3.776
3.807
3.745
3.784
13,861,980
+0.02(+0.41%)
Dec 27, 2016
3.784
3.792
3.749
3.768
10,377,930
+0.02(+0.62%)
Dec 23, 2016
3.745
3.745
3.745
0
+0.07(+1.89%)
Dec 22, 2016
3.684
3.707
3.645
3.676
15,969,304
-0.00(-0.06%)
Dec 21, 2016
3.731
3.731
3.678
3.678
14,178,495
+0.01(+0.21%)
Dec 20, 2016
3.655
3.697
3.617
3.671
20,075,608
-0.01(-0.21%)
Dec 19, 2016
3.709
3.716
3.640
3.678
21,637,068
-0.05(-1.43%)
Dec 16, 2016
3.709
3.747
3.671
3.731
34,593,784
+0.08(+2.08%)
Dec 15, 2016
3.648
3.701
3.625
3.655
66,655,984
+0.02(+0.63%)
Dec 14, 2016
3.663
3.747
3.610
3.633
74,416,648
-0.08(-2.05%)
Dec 13, 2016
3.693
3.720
3.648
3.709
40,215,440
+0.05(+1.24%)
Dec 12, 2016
3.724
3.731
3.617
3.663
32,637,906
-0.05(-1.43%)
Dec 09, 2016
3.693
3.769
3.686
3.716
25,883,026
+0.03(+0.82%)
Dec 08, 2016
3.716
3.724
3.663
3.686
17,305,828
-0.05(-1.22%)
Dec 07, 2016
3.709
3.739
3.682
3.731
22,858,038
+0.05(+1.24%)
Dec 06, 2016
3.640
3.716
3.602
3.686
28,141,056
+0.02(+0.62%)
Dec 05, 2016
3.633
3.678
3.610
3.663
17,403,500
+0.03(+0.84%)
Dec 02, 2016
3.602
3.655
3.572
3.633
47,576,136
+0.02(+0.42%)
Dec 01, 2016
3.678
3.731
3.602
3.617
67,489,720
-0.17(-4.61%)
Nov 30, 2016
3.914
3.918
3.788
3.792
39,486,080
+0.00(+0.00%)
Nov 29, 2016
3.838
3.861
3.762
3.792
52,271,236
-0.09(-2.35%)
Nov 28, 2016
3.815
3.914
3.800
3.883
29,188,510
+0.11(+3.02%)
Nov 25, 2016
3.800
3.836
3.754
3.769
9,630,147
-0.16(-4.06%)
Nov 23, 2016
3.929
3.929
3.929
0
+0.08(+2.17%)
Nov 22, 2016
3.990
3.997
3.845
3.845
30,898,068
-0.09(-2.32%)
Nov 21, 2016
3.899
3.944
3.891
3.937
14,162,136
+0.09(+2.37%)
Nov 18, 2016
3.914
3.918
3.792
3.845
33,870,812
-0.03(-0.78%)
Nov 17, 2016
3.914
3.944
3.872
3.876
17,715,788
-0.05(-1.35%)
Nov 16, 2016
3.876
3.952
3.876
3.929
29,221,080
+0.01(+0.19%)
Nov 15, 2016
3.883
3.937
3.853
3.921
15,870,884
+0.11(+2.99%)
Nov 14, 2016
3.800
3.838
3.769
3.807
49,614,144
-0.08(-2.15%)
Nov 11, 2016
3.914
3.967
3.826
3.891
40,036,340
-0.14(-3.58%)
Nov 10, 2016
4.005
4.058
3.921
4.035
43,820,140
-0.13(-3.10%)
Nov 09, 2016
4.142
4.244
4.142
4.165
28,595,186
-0.14(-3.18%)
Nov 08, 2016
4.225
4.317
4.180
4.301
22,699,462
+0.07(+1.62%)
Nov 07, 2016
4.248
4.267
4.218
4.233
19,673,416
+0.11(+2.58%)
Nov 04, 2016
4.180
4.199
4.111
4.127
44,156,012
-0.03(-0.73%)
Nov 03, 2016
4.309
4.313
4.157
4.157
53,325,160
-0.06(-1.44%)
Nov 02, 2016
4.271
4.294
4.187
4.218
19,932,350
-0.06(-1.42%)
Nov 01, 2016
4.423
4.434
4.279
4.279
36,301,680
-0.17(-3.80%)
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%)
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
.