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

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

12.87 -0.16 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2006 5.492 5.492 5.434 5.463 49,636 +0.01(+0.12%)
Apr 27, 2006 5.520 5.520 5.454 5.456 200,800 -0.04(-0.69%)
Apr 26, 2006 5.507 5.529 5.452 5.494 270,291 +0.02(+0.36%)
Apr 25, 2006 5.396 5.478 5.385 5.474 282,926 +0.06(+1.15%)
Apr 24, 2006 5.416 5.463 5.394 5.412 58,660 +0.02(+0.33%)
Apr 21, 2006 5.374 5.421 5.319 5.394 84,381 +0.05(+0.91%)
Apr 20, 2006 5.385 5.474 5.341 5.345 189,520 -0.08(-1.55%)
Apr 19, 2006 5.430 5.474 5.339 5.430 240,509 -0.09(-1.65%)
Apr 18, 2006 5.551 5.633 5.472 5.520 162,896 +0.00(+0.00%)
Apr 17, 2006 5.565 5.585 5.485 5.520 62,270 -0.04(-0.76%)
Apr 13, 2006 5.616 5.662 5.538 5.562 374,978 -0.05(-0.95%)
Apr 12, 2006 5.496 5.673 5.496 5.616 148,908 +0.11(+1.97%)
Apr 11, 2006 5.633 5.651 5.507 5.507 159,738 -0.13(-2.24%)
Apr 10, 2006 5.673 5.676 5.598 5.633 323,988 -0.02(-0.39%)
Apr 07, 2006 5.651 5.682 5.625 5.656 28,879 +0.01(+0.16%)
Apr 06, 2006 5.605 5.718 5.605 5.647 157,933 +0.06(+1.03%)
Apr 05, 2006 5.585 5.627 5.540 5.589 62,722 +0.00(+0.00%)
Apr 04, 2006 5.611 5.673 5.585 5.589 144,396 +0.04(+0.68%)
Apr 03, 2006 5.551 5.571 5.518 5.551 64,075 +0.03(+0.60%)
Mar 31, 2006 5.474 5.576 5.474 5.518 228,777 +0.02(+0.28%)
Mar 30, 2006 5.503 5.651 5.476 5.503 142,140 +0.00(+0.00%)
Mar 29, 2006 5.480 5.562 5.452 5.503 306,841 +0.06(+1.14%)
Mar 28, 2006 5.507 5.514 5.434 5.441 69,039 -0.05(-0.93%)
Mar 27, 2006 5.540 5.556 5.474 5.492 89,796 -0.08(-1.51%)
Mar 24, 2006 5.540 5.638 5.540 5.576 32,489 +0.04(+0.64%)
Mar 23, 2006 5.640 5.642 5.494 5.540 31,586 -0.14(-2.38%)
Mar 22, 2006 5.620 5.704 5.620 5.676 152,969 +0.04(+0.63%)
Mar 21, 2006 5.804 5.804 5.638 5.640 95,211 -0.17(-2.86%)
Mar 20, 2006 5.667 5.806 5.653 5.806 165,604 +0.11(+1.95%)
Mar 17, 2006 5.651 5.811 5.629 5.695 180,044 +0.03(+0.55%)
Mar 16, 2006 5.707 5.773 5.662 5.664 62,270 -0.06(-1.12%)
Mar 15, 2006 5.684 5.777 5.676 5.729 143,493 +0.07(+1.29%)
Mar 14, 2006 5.518 5.664 5.518 5.656 54,599 +0.03(+0.47%)
Mar 13, 2006 5.496 5.684 5.485 5.629 269,840 +0.13(+2.30%)
Mar 10, 2006 5.452 5.554 5.452 5.503 117,773 +0.06(+1.14%)
Mar 09, 2006 5.500 5.585 5.341 5.441 315,415 -0.01(-0.16%)
Mar 08, 2006 5.554 5.560 5.361 5.449 334,818 -0.12(-2.23%)
Mar 07, 2006 5.673 5.684 5.545 5.574 178,239 -0.12(-2.14%)
Mar 06, 2006 5.729 5.733 5.673 5.695 119,578 -0.02(-0.35%)
Mar 03, 2006 5.729 5.782 5.713 5.715 53,697 -0.06(-1.07%)
Mar 02, 2006 5.851 5.930 5.729 5.777 292,853 -0.04(-0.72%)
Mar 01, 2006 6.001 6.001 5.760 5.820 522,533 -0.21(-3.46%)
Feb 28, 2006 5.968 6.072 5.928 6.028 682,272 +0.06(+1.00%)
Feb 27, 2006 5.862 6.006 5.862 5.968 131,761 +0.11(+1.89%)
Feb 24, 2006 5.915 5.915 5.855 5.857 37,904 -0.00(-0.08%)
Feb 23, 2006 5.828 5.862 5.817 5.862 176,434 +0.06(+0.99%)
Feb 22, 2006 5.596 5.824 5.596 5.804 485,532 +0.23(+4.14%)
Feb 21, 2006 5.607 5.640 5.554 5.574 231,936 +0.02(+0.44%)
Feb 17, 2006 5.618 5.618 5.505 5.549 35,196 -0.06(-1.14%)
Feb 16, 2006 5.618 5.651 5.600 5.613 211,630 +0.03(+0.52%)
Feb 15, 2006 5.562 5.616 5.562 5.585 415,590 +0.04(+0.80%)
Feb 14, 2006 5.585 5.585 5.540 5.540 196,288 -0.05(-0.87%)
Feb 13, 2006 5.616 5.662 5.529 5.589 298,268 +0.01(+0.12%)
Feb 10, 2006 5.558 5.591 5.554 5.582 134,920 -0.01(-0.20%)
Feb 09, 2006 5.662 5.662 5.578 5.593 121,383 -0.06(-0.98%)
Feb 08, 2006 5.591 5.651 5.531 5.649 385,357 +0.03(+0.51%)
Feb 07, 2006 5.715 5.718 5.558 5.620 72,198 -0.08(-1.32%)
Feb 06, 2006 5.651 5.695 5.616 5.695 372,271 +0.04(+0.67%)
Feb 03, 2006 5.518 5.684 5.511 5.658 326,245 +0.15(+2.65%)
Feb 02, 2006 5.585 5.585 5.511 5.511 79,869 -0.07(-1.31%)
Feb 01, 2006 5.540 5.596 5.540 5.585 142,140 +0.03(+0.60%)
Jan 31, 2006 5.607 5.651 5.547 5.551 92,052 -0.08(-1.38%)
Jan 30, 2006 5.620 5.658 5.620 5.629 115,516 +0.01(+0.16%)
Jan 27, 2006 5.611 5.620 5.589 5.620 27,074 +0.04(+0.71%)
Jan 26, 2006 5.463 5.629 5.463 5.580 56,856 +0.09(+1.57%)
Jan 25, 2006 5.540 5.580 5.430 5.494 130,859 -0.09(-1.63%)
Jan 24, 2006 5.529 5.602 5.496 5.585 142,591 +0.01(+0.20%)
Jan 23, 2006 5.596 5.618 5.574 5.574 40,160 -0.03(-0.59%)
Jan 20, 2006 5.609 5.629 5.598 5.607 33,391 +0.00(+0.00%)
Jan 19, 2006 5.673 5.678 5.582 5.607 83,930 -0.02(-0.39%)
Jan 18, 2006 5.740 5.740 5.629 5.629 24,818 -0.07(-1.17%)
Jan 17, 2006 5.851 5.851 5.640 5.695 194,934 -0.21(-3.56%)
Jan 13, 2006 5.873 5.961 5.866 5.906 259,913 +0.03(+0.57%)
Jan 12, 2006 5.839 5.873 5.839 5.873 431,383 +0.05(+0.91%)
Jan 11, 2006 5.740 5.871 5.740 5.820 206,667 +0.10(+1.66%)
Jan 10, 2006 5.795 5.795 5.718 5.724 110,102 -0.10(-1.75%)
Jan 09, 2006 5.784 5.839 5.682 5.826 245,473 +0.00(+0.08%)
Jan 06, 2006 5.726 5.826 5.680 5.822 316,769 +0.13(+2.22%)
Jan 05, 2006 5.642 5.715 5.607 5.695 353,319 +0.05(+0.94%)
Jan 04, 2006 5.540 5.642 5.540 5.642 231,033 +0.10(+1.76%)
Jan 03, 2006 5.540 5.578 5.449 5.545 217,948 -0.04(-0.79%)
Dec 30, 2005 5.507 5.622 5.487 5.589 70,393 +0.10(+1.73%)
Dec 29, 2005 5.463 5.536 5.463 5.494 345,197 +0.03(+0.57%)
Dec 28, 2005 5.452 5.474 5.423 5.463 126,346 -0.04(-0.72%)
Dec 27, 2005 5.676 5.676 5.474 5.503 62,270 -0.19(-3.35%)
Dec 23, 2005 5.540 5.693 5.540 5.693 64,527 +0.15(+2.76%)
Dec 22, 2005 5.474 5.560 5.463 5.540 111,455 +0.05(+0.97%)
Dec 21, 2005 5.585 5.611 5.405 5.487 96,113 -0.08(-1.43%)
Dec 20, 2005 5.540 5.596 5.540 5.567 132,212 +0.00(+0.00%)
Dec 19, 2005 5.496 5.607 5.496 5.567 113,712 -0.03(-0.51%)
Dec 16, 2005 5.651 5.658 5.558 5.596 230,131 -0.04(-0.79%)
Dec 15, 2005 5.684 5.684 5.600 5.640 48,282 -0.09(-1.55%)
Dec 14, 2005 5.735 5.746 5.658 5.729 450,786 -0.01(-0.19%)
Dec 13, 2005 5.662 5.746 5.640 5.740 474,702 +0.07(+1.17%)
Dec 12, 2005 5.629 5.673 5.629 5.673 6,317 +0.07(+1.19%)
Dec 09, 2005 5.629 5.662 5.605 5.607 35,647 +0.00(+0.08%)
Dec 08, 2005 5.722 5.731 5.600 5.602 59,112 -0.11(-1.98%)
Dec 07, 2005 5.842 5.851 5.707 5.715 181,397 -0.13(-2.27%)
Dec 06, 2005 5.780 5.859 5.762 5.848 132,664 +0.09(+1.50%)
Dec 05, 2005 5.695 5.784 5.695 5.762 245,473 +0.03(+0.58%)
Dec 02, 2005 5.693 5.760 5.673 5.729 134,920 +0.04(+0.62%)
Dec 01, 2005 5.662 5.751 5.662 5.693 61,368 +0.01(+0.16%)
Nov 30, 2005 5.709 5.740 5.662 5.684 433,639 -0.03(-0.58%)
Nov 29, 2005 5.647 5.873 5.622 5.718 477,861 +0.09(+1.57%)
Nov 28, 2005 5.562 5.671 5.562 5.629 147,554 +0.07(+1.24%)
Nov 25, 2005 5.556 5.662 5.556 5.560 75,808 -0.03(-0.48%)
Nov 23, 2005 5.529 5.629 5.529 5.587 722,432 +0.05(+0.84%)
Nov 22, 2005 5.529 5.574 5.463 5.540 109,199 -0.02(-0.40%)
Nov 21, 2005 5.574 5.585 5.529 5.562 236,900 -0.03(-0.59%)
Nov 18, 2005 5.585 5.640 5.562 5.596 277,511 +0.03(+0.60%)
Nov 17, 2005 5.549 5.618 5.498 5.562 825,314 +0.02(+0.40%)
Nov 16, 2005 5.463 5.540 5.463 5.540 375,430 +0.10(+1.83%)
Nov 15, 2005 5.394 5.487 5.394 5.441 161,092 +0.03(+0.57%)
Nov 14, 2005 5.416 5.480 5.398 5.410 598,341 +0.02(+0.29%)
Nov 11, 2005 5.374 5.452 5.374 5.394 1,896,102 +0.03(+0.62%)
Nov 10, 2005 5.363 5.363 5.330 5.361 152,067 +0.01(+0.17%)
Nov 09, 2005 5.328 5.352 5.305 5.352 412,431 +0.00(+0.04%)
Nov 08, 2005 5.385 5.443 5.297 5.350 217,948 -0.03(-0.49%)
Nov 07, 2005 5.418 5.487 5.334 5.376 921,879 -0.02(-0.37%)
Nov 04, 2005 5.425 5.425 5.385 5.396 503,581 -0.01(-0.12%)
Nov 03, 2005 5.410 5.418 5.387 5.403 686,333 -0.01(-0.12%)
Nov 02, 2005 5.430 5.430 5.345 5.410 389,869 -0.00(-0.08%)
Nov 01, 2005 5.390 5.414 5.385 5.414 139,883 +0.00(+0.04%)
Oct 31, 2005 5.319 5.412 5.316 5.412 208,923 +0.12(+2.18%)
Oct 28, 2005 5.257 5.328 5.226 5.297 224,716 +0.04(+0.84%)
Oct 27, 2005 5.361 5.361 5.252 5.252 143,493 -0.13(-2.43%)
Oct 26, 2005 5.390 5.390 5.352 5.383 30,684 +0.01(+0.25%)
Oct 25, 2005 5.463 5.463 5.343 5.370 48,282 -0.08(-1.50%)
Oct 24, 2005 5.465 5.487 5.421 5.452 27,525 -0.00(-0.04%)
Oct 21, 2005 5.523 5.523 5.443 5.454 62,270 -0.09(-1.64%)
Oct 20, 2005 5.514 5.596 5.514 5.545 111,004 +0.01(+0.16%)
Oct 19, 2005 5.607 5.607 5.454 5.536 45,123 -0.09(-1.65%)
Oct 18, 2005 5.669 5.724 5.618 5.629 84,832 -0.02(-0.35%)
Oct 17, 2005 5.540 5.649 5.540 5.649 192,227 +0.11(+1.96%)
Oct 14, 2005 5.607 5.607 5.496 5.540 107,845 -0.04(-0.79%)
Oct 13, 2005 5.662 5.671 5.540 5.585 188,617 -0.10(-1.72%)
Oct 12, 2005 5.740 5.740 5.682 5.682 9,476 -0.06(-1.00%)
Oct 11, 2005 5.762 5.780 5.740 5.740 97,467 -0.04(-0.61%)
Oct 10, 2005 6.141 5.782 5.740 5.775 591,573 +0.07(+1.16%)
Oct 07, 2005 5.733 5.762 5.684 5.709 51,892 -0.00(-0.04%)
Oct 06, 2005 5.884 5.884 5.684 5.711 122,285 -0.16(-2.64%)
Oct 05, 2005 5.842 5.875 5.842 5.866 32,940 +0.00(+0.04%)
Oct 04, 2005 5.804 5.864 5.804 5.864 38,806 +0.08(+1.38%)
Oct 03, 2005 5.735 5.786 5.735 5.784 75,808 +0.04(+0.62%)
Sep 30, 2005 5.762 5.811 5.749 5.749 49,184 +0.01(+0.12%)
Sep 29, 2005 5.740 5.742 5.707 5.742 104,236 +0.02(+0.27%)
Sep 28, 2005 5.702 5.726 5.702 5.726 6,317 +0.03(+0.51%)
Sep 27, 2005 5.729 5.751 5.651 5.698 392,577 -0.04(-0.73%)
Sep 26, 2005 5.851 5.851 5.718 5.740 127,249 -0.09(-1.48%)
Sep 23, 2005 5.826 5.851 5.735 5.826 369,564 -0.02(-0.27%)
Sep 22, 2005 5.946 5.946 5.839 5.842 756,275 -0.10(-1.75%)
Sep 21, 2005 6.099 6.099 5.944 5.946 330,757 -0.12(-1.97%)
Sep 20, 2005 6.081 6.094 6.059 6.066 140,335 -0.01(-0.11%)
Sep 19, 2005 6.072 6.083 6.068 6.072 31,135 -0.02(-0.33%)
Sep 16, 2005 6.054 6.094 6.035 6.092 54,599 +0.05(+0.81%)
Sep 15, 2005 5.999 6.094 5.972 6.043 281,121 +0.05(+0.78%)
Sep 14, 2005 6.028 6.028 5.961 5.997 181,397 -0.05(-0.77%)
Sep 13, 2005 6.032 6.077 5.995 6.043 126,346 +0.03(+0.55%)
Sep 12, 2005 6.010 6.021 5.984 6.010 305,488 -0.00(-0.04%)
Sep 09, 2005 6.001 6.048 5.988 6.012 137,176 +0.00(+0.04%)
Sep 08, 2005 6.015 6.092 6.010 6.010 152,067 +0.00(+0.00%)
Sep 07, 2005 6.032 6.077 5.961 6.010 104,236 +0.01(+0.15%)
Sep 06, 2005 6.006 6.063 5.977 6.001 490,044 -0.02(-0.40%)
Sep 02, 2005 5.979 6.028 5.979 6.026 254,047 +0.07(+1.15%)
Sep 01, 2005 5.820 5.979 5.820 5.957 59,563 +0.14(+2.36%)
Aug 31, 2005 5.884 5.895 5.793 5.820 446,274 -0.04(-0.72%)
Aug 30, 2005 5.873 5.964 5.853 5.862 219,301 -0.05(-0.79%)
Aug 29, 2005 5.979 5.979 5.875 5.908 133,566 -0.05(-0.82%)
Aug 26, 2005 5.970 6.017 5.917 5.957 152,518 -0.01(-0.22%)
Aug 25, 2005 5.862 5.995 5.839 5.970 67,685 +0.09(+1.47%)
Aug 24, 2005 6.037 6.037 5.817 5.884 851,035 -0.10(-1.63%)
Aug 23, 2005 5.950 5.986 5.884 5.981 78,064 +0.04(+0.71%)
Aug 22, 2005 5.939 6.028 5.906 5.939 101,528 +0.00(+0.00%)
Aug 19, 2005 5.984 5.986 5.935 5.939 60,917 -0.06(-1.07%)
Aug 18, 2005 6.117 6.117 5.972 6.003 149,811 -0.11(-1.85%)
Aug 17, 2005 6.125 6.161 6.103 6.117 172,824 -0.02(-0.32%)
Aug 16, 2005 6.172 6.187 6.028 6.136 328,501 -0.05(-0.75%)
Aug 15, 2005 6.119 6.192 6.119 6.183 15,793 +0.06(+0.90%)
Aug 12, 2005 6.125 6.148 6.039 6.128 45,575 +0.02(+0.25%)
Aug 11, 2005 6.046 6.117 6.032 6.112 64,527 +0.04(+0.73%)
Aug 10, 2005 6.201 6.203 6.019 6.068 105,138 -0.10(-1.69%)
Aug 09, 2005 6.185 6.185 6.170 6.172 8,573 -0.02(-0.25%)
Aug 08, 2005 6.161 6.194 6.150 6.187 64,978 +0.05(+0.79%)
Aug 05, 2005 6.258 6.283 6.119 6.139 92,052 -0.11(-1.70%)
Aug 04, 2005 6.094 6.267 6.039 6.245 898,866 +0.11(+1.73%)
Aug 03, 2005 6.205 6.249 6.050 6.139 385,357 -0.07(-1.18%)
Aug 02, 2005 6.252 6.316 6.212 6.212 49,184 -0.06(-0.99%)
Aug 01, 2005 6.230 6.296 6.159 6.274 134,468 +0.07(+1.07%)
Jul 29, 2005 6.072 6.272 6.072 6.207 407,468 +0.16(+2.60%)
Jul 28, 2005 5.917 6.050 5.899 6.050 41,062 +0.12(+1.94%)
Jul 27, 2005 5.935 5.977 5.895 5.935 254,047 +0.01(+0.15%)
Jul 26, 2005 5.871 5.968 5.844 5.926 44,672 +0.06(+1.06%)
Jul 25, 2005 5.972 5.972 5.824 5.864 50,087 -0.06(-1.08%)
Jul 22, 2005 5.817 5.928 5.817 5.928 113,712 +0.14(+2.45%)
Jul 21, 2005 5.766 5.837 5.766 5.786 110,553 +0.00(+0.08%)
Jul 20, 2005 5.855 5.855 5.773 5.782 65,429 +0.01(+0.23%)
Jul 19, 2005 5.762 5.797 5.731 5.769 267,584 +0.04(+0.62%)
Jul 18, 2005 5.751 5.822 5.673 5.733 375,430 +0.00(+0.00%)
Jul 15, 2005 5.715 5.762 5.673 5.733 314,512 +0.04(+0.62%)
Jul 14, 2005 5.629 5.718 5.618 5.698 118,224 +0.08(+1.50%)
Jul 13, 2005 5.607 5.636 5.600 5.613 79,869 +0.01(+0.12%)
Jul 12, 2005 5.596 5.662 5.585 5.607 320,379 +0.03(+0.52%)
Jul 11, 2005 5.478 5.587 5.478 5.578 1,341,079 +0.11(+2.07%)
Jul 08, 2005 5.441 5.474 5.398 5.465 302,329 +0.08(+1.48%)
Jul 07, 2005 5.297 5.398 5.274 5.385 445,372 +0.09(+1.67%)
Jul 06, 2005 5.263 5.308 5.261 5.297 283,377 +0.06(+1.06%)
Jul 05, 2005 5.341 5.343 5.170 5.241 1,015,736 -0.10(-1.87%)
Jul 01, 2005 5.352 5.352 5.314 5.341 29,781 +0.02(+0.42%)
Jun 30, 2005 5.339 5.339 5.294 5.319 20,305 -0.02(-0.41%)
Jun 29, 2005 5.363 5.365 5.339 5.341 36,550 +0.00(+0.08%)
Jun 28, 2005 5.430 5.430 5.319 5.336 61,819 -0.09(-1.71%)
Jun 27, 2005 5.341 5.463 5.341 5.430 443,115 +0.11(+2.08%)
Jun 24, 2005 5.372 5.385 5.319 5.319 37,452 -0.07(-1.23%)
Jun 23, 2005 5.430 5.430 5.354 5.385 41,513 -0.04(-0.82%)
Jun 22, 2005 5.363 5.452 5.363 5.430 71,295 +0.07(+1.24%)
Jun 21, 2005 5.356 5.385 5.341 5.363 74,905 -0.01(-0.12%)
Jun 20, 2005 5.394 5.394 5.352 5.370 7,671 -0.00(-0.08%)
Jun 17, 2005 5.374 5.418 5.363 5.374 403,406 +0.03(+0.62%)
Jun 16, 2005 5.363 5.398 5.319 5.341 296,914 +0.00(+0.00%)
Jun 15, 2005 5.288 5.345 5.288 5.341 17,598 +0.03(+0.58%)
Jun 14, 2005 5.277 5.319 5.250 5.310 239,607 +0.03(+0.55%)
Jun 13, 2005 5.234 5.283 5.221 5.281 56,404 +0.04(+0.72%)
Jun 10, 2005 5.301 5.308 5.243 5.243 45,575 -0.06(-1.13%)
Jun 09, 2005 5.308 5.308 5.288 5.303 13,537 -0.00(-0.08%)
Jun 08, 2005 5.323 5.352 5.281 5.308 431,834 +0.01(+0.13%)
Jun 07, 2005 5.230 5.334 5.230 5.301 267,132 +0.08(+1.44%)
Jun 06, 2005 5.277 5.277 5.206 5.226 329,855 -0.03(-0.55%)
Jun 03, 2005 5.190 5.254 5.186 5.254 952,563 +0.04(+0.72%)
Jun 02, 2005 5.184 5.274 5.159 5.217 151,164 +0.05(+1.03%)
Jun 01, 2005 5.175 5.208 5.146 5.164 83,479 -0.03(-0.64%)
May 31, 2005 5.121 5.197 5.077 5.197 128,151 +0.05(+1.03%)
May 27, 2005 5.148 5.175 5.130 5.144 864,572 +0.00(+0.09%)
May 26, 2005 5.170 5.170 5.119 5.139 52,794 -0.03(-0.60%)
May 25, 2005 5.197 5.228 5.170 5.170 26,171 -0.04(-0.77%)
May 24, 2005 5.223 5.228 5.210 5.210 16,244 -0.03(-0.55%)
May 23, 2005 5.266 5.285 5.239 5.239 5,866 -0.00(-0.08%)
May 20, 2005 5.186 5.257 5.155 5.243 18,049 +0.04(+0.72%)
May 19, 2005 5.252 5.257 5.203 5.206 9,476 -0.04(-0.68%)
May 18, 2005 5.266 5.305 5.130 5.241 924,135 -0.05(-0.88%)
May 17, 2005 5.339 5.339 5.263 5.288 24,818 -0.05(-1.00%)
May 16, 2005 5.341 5.341 5.341 5.341 451 +0.01(+0.25%)
May 13, 2005 5.341 5.341 5.308 5.328 41,513 -0.00(-0.04%)
May 12, 2005 5.350 5.350 5.319 5.330 74,905 -0.04(-0.78%)
May 11, 2005 5.374 5.374 5.341 5.372 746,347 -0.00(-0.04%)
May 10, 2005 5.416 5.418 5.370 5.374 151,164 -0.04(-0.82%)
May 09, 2005 5.363 5.418 5.345 5.418 822,155 +0.07(+1.24%)
May 06, 2005 5.308 5.374 5.308 5.352 20,305 +0.06(+1.05%)
May 05, 2005 5.308 5.330 5.297 5.297 4,963 -0.04(-0.83%)
May 04, 2005 5.266 5.352 5.266 5.341 337,526 +0.08(+1.47%)
May 03, 2005 5.252 5.266 5.252 5.263 28,879 +0.02(+0.42%)
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.