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

Ambev S.A. ADR (NY: ABEV )

2.300 -0.090 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2015 4.813 4.871 4.776 4.813 17,912,418 -0.17(-3.38%)
Jan 29, 2015 4.849 4.995 4.849 4.981 33,738,568 +0.18(+3.65%)
Jan 28, 2015 4.820 4.878 4.761 4.805 14,752,222 -0.02(-0.45%)
Jan 27, 2015 4.776 4.835 4.776 4.827 15,568,172 +0.00(+0.00%)
Jan 26, 2015 4.798 4.827 4.776 4.827 9,322,102 -0.01(-0.30%)
Jan 23, 2015 4.842 4.871 4.799 4.842 11,586,629 -0.09(-1.78%)
Jan 22, 2015 4.908 4.974 4.835 4.930 16,603,870 +0.12(+2.43%)
Jan 21, 2015 4.769 4.842 4.747 4.813 14,905,266 +0.07(+1.39%)
Jan 20, 2015 4.674 4.754 4.666 4.747 15,373,424 -0.03(-0.61%)
Jan 16, 2015 4.718 4.776 4.710 4.776 11,158,151 +0.12(+2.67%)
Jan 15, 2015 4.688 4.718 4.637 4.652 18,746,256 -0.04(-0.78%)
Jan 14, 2015 4.637 4.703 4.637 4.688 15,281,785 +0.03(+0.63%)
Jan 13, 2015 4.659 4.732 4.601 4.659 18,985,336 +0.04(+0.79%)
Jan 12, 2015 4.564 4.637 4.549 4.622 12,956,250 +0.03(+0.64%)
Jan 09, 2015 4.564 4.630 4.549 4.593 20,105,046 +0.07(+1.45%)
Jan 08, 2015 4.476 4.557 4.462 4.527 14,755,516 +0.02(+0.49%)
Jan 07, 2015 4.476 4.542 4.440 4.505 32,031,074 +0.07(+1.65%)
Jan 06, 2015 4.279 4.454 4.271 4.432 30,752,118 +0.16(+3.77%)
Jan 05, 2015 4.213 4.279 4.169 4.271 23,985,306 -0.08(-1.85%)
Jan 02, 2015 4.462 4.469 4.286 4.352 27,990,814 -0.20(-4.34%)
Dec 31, 2014 4.527 4.549 4.549 4.549 13,955,695 +0.02(+0.48%)
Dec 30, 2014 4.491 4.571 4.487 4.527 18,306,212 +0.02(+0.49%)
Dec 29, 2014 4.432 4.505 4.432 4.505 16,217,327 +0.09(+1.99%)
Dec 26, 2014 4.440 4.498 4.418 4.418 7,234,437 -0.04(-0.82%)
Dec 24, 2014 4.469 4.454 4.454 4.454 4,417,690 +0.01(+0.33%)
Dec 23, 2014 4.447 4.462 4.366 4.440 10,049,826 -0.01(-0.16%)
Dec 22, 2014 4.403 4.491 4.403 4.447 14,306,223 +0.05(+1.16%)
Dec 19, 2014 4.388 4.429 4.345 4.396 26,931,780 +0.01(+0.17%)
Dec 18, 2014 4.359 4.425 4.330 4.388 25,404,408 +0.12(+2.74%)
Dec 17, 2014 4.169 4.381 4.154 4.271 26,839,844 +0.12(+2.82%)
Dec 16, 2014 4.089 4.279 4.067 4.154 24,243,436 -0.05(-1.22%)
Dec 15, 2014 4.308 4.308 4.081 4.206 21,654,996 -0.08(-1.88%)
Dec 12, 2014 4.330 4.345 4.249 4.286 14,867,135 -0.09(-2.01%)
Dec 11, 2014 4.352 4.425 4.323 4.374 17,463,064 -0.04(-0.83%)
Dec 10, 2014 4.418 4.447 4.366 4.410 17,029,172 -0.01(-0.17%)
Dec 09, 2014 4.381 4.447 4.323 4.418 28,056,138 +0.04(+0.83%)
Dec 08, 2014 4.469 4.483 4.381 4.381 23,968,562 -0.10(-2.28%)
Dec 05, 2014 4.447 4.535 4.432 4.483 13,028,418 +0.06(+1.32%)
Dec 04, 2014 4.447 4.462 4.381 4.425 21,128,574 -0.07(-1.47%)
Dec 03, 2014 4.564 4.571 4.476 4.491 23,598,826 +0.03(+0.66%)
Dec 02, 2014 4.535 4.557 4.440 4.462 22,712,274 -0.10(-2.09%)
Dec 01, 2014 4.659 4.681 4.527 4.557 27,013,032 -0.23(-4.89%)
Nov 28, 2014 4.798 4.813 4.747 4.791 10,193,351 -0.06(-1.21%)
Nov 26, 2014 4.849 4.849 4.849 4.849 9,715,473 +0.04(+0.76%)
Nov 25, 2014 4.922 4.922 4.813 4.813 13,574,238 -0.04(-0.75%)
Nov 24, 2014 4.959 4.974 4.820 4.849 22,165,538 -0.09(-1.78%)
Nov 21, 2014 4.820 5.017 4.791 4.937 31,119,814 +0.28(+5.97%)
Nov 20, 2014 4.718 4.827 4.615 4.659 16,737,737 -0.04(-0.93%)
Nov 19, 2014 4.674 4.725 4.579 4.703 18,951,892 +0.15(+3.38%)
Nov 18, 2014 4.535 4.582 4.498 4.549 13,300,351 +0.06(+1.30%)
Nov 17, 2014 4.527 4.540 4.447 4.491 15,771,425 +0.02(+0.49%)
Nov 14, 2014 4.476 4.505 4.432 4.469 17,088,194 -0.10(-2.08%)
Nov 13, 2014 4.688 4.718 4.509 4.564 27,076,592 -0.14(-2.95%)
Nov 12, 2014 4.608 4.761 4.601 4.703 46,736,224 +0.11(+2.39%)
Nov 11, 2014 4.564 4.593 4.520 4.593 11,822,770 -0.08(-1.72%)
Nov 10, 2014 4.747 4.761 4.659 4.674 8,229,421 -0.02(-0.47%)
Nov 07, 2014 4.681 4.754 4.652 4.696 17,318,198 +0.06(+1.26%)
Nov 06, 2014 4.688 4.718 4.622 4.637 26,443,946 -0.15(-3.21%)
Nov 05, 2014 4.732 4.820 4.703 4.791 30,465,216 +0.00(+0.00%)
Nov 04, 2014 4.703 4.798 4.652 4.791 27,848,498 +0.07(+1.55%)
Nov 03, 2014 4.747 4.783 4.666 4.718 27,957,756 -0.17(-3.44%)
Oct 31, 2014 4.652 4.886 4.652 4.886 30,551,964 +0.11(+2.30%)
Oct 30, 2014 4.725 4.798 4.710 4.776 20,059,560 +0.07(+1.40%)
Oct 29, 2014 4.732 4.754 4.601 4.710 21,200,888 +0.10(+2.06%)
Oct 28, 2014 4.549 4.674 4.535 4.615 15,779,314 +0.07(+1.61%)
Oct 27, 2014 4.432 4.553 4.666 4.542 44,947,888 -0.12(-2.66%)
Oct 24, 2014 4.505 4.725 4.491 4.666 33,470,694 +0.22(+4.93%)
Oct 23, 2014 4.462 4.491 4.345 4.447 32,374,020 -0.14(-3.03%)
Oct 22, 2014 4.630 4.696 4.531 4.586 16,856,176 -0.04(-0.79%)
Oct 21, 2014 4.571 4.739 4.542 4.622 27,991,494 -0.12(-2.62%)
Oct 20, 2014 4.754 4.783 4.681 4.747 16,083,604 -0.12(-2.41%)
Oct 17, 2014 4.674 4.886 4.644 4.864 22,200,752 +0.24(+5.22%)
Oct 16, 2014 4.593 4.725 4.571 4.622 25,043,796 -0.11(-2.32%)
Oct 15, 2014 4.798 4.798 4.637 4.732 25,343,848 -0.19(-3.86%)
Oct 14, 2014 4.886 4.966 4.849 4.922 17,715,292 +0.04(+0.75%)
Oct 13, 2014 4.915 5.003 4.849 4.886 24,347,722 +0.14(+2.93%)
Oct 10, 2014 4.900 4.908 4.747 4.747 14,237,141 -0.15(-3.13%)
Oct 09, 2014 4.959 5.003 4.886 4.900 13,198,367 -0.05(-1.03%)
Oct 08, 2014 5.069 5.083 4.878 4.952 27,317,294 -0.06(-1.17%)
Oct 07, 2014 5.061 5.091 4.981 5.010 29,700,242 +0.02(+0.44%)
Oct 06, 2014 5.069 5.098 4.952 4.988 47,504,364 +0.19(+3.96%)
Oct 03, 2014 4.615 4.827 4.615 4.798 37,441,092 +0.10(+2.18%)
Oct 02, 2014 4.579 4.699 4.520 4.696 26,465,064 +0.09(+1.90%)
Oct 01, 2014 4.747 4.769 4.546 4.608 40,644,500 -0.18(-3.82%)
Sep 30, 2014 4.776 4.849 4.754 4.791 23,122,194 -0.01(-0.30%)
Sep 29, 2014 4.732 4.827 4.703 4.805 37,255,864 -0.16(-3.24%)
Sep 26, 2014 4.922 5.003 4.878 4.966 13,489,293 +0.01(+0.30%)
Sep 25, 2014 4.981 5.003 4.897 4.952 17,663,408 -0.08(-1.60%)
Sep 24, 2014 4.930 5.061 4.886 5.032 16,499,837 +0.07(+1.47%)
Sep 23, 2014 4.974 5.017 4.900 4.959 17,575,224 -0.06(-1.17%)
Sep 22, 2014 4.959 5.039 4.937 5.017 20,756,332 -0.04(-0.72%)
Sep 19, 2014 5.025 5.083 4.970 5.054 39,065,644 +0.07(+1.32%)
Sep 18, 2014 4.908 5.069 4.908 4.988 37,522,636 +0.04(+0.74%)
Sep 17, 2014 5.083 5.112 4.922 4.952 21,974,952 -0.14(-2.73%)
Sep 16, 2014 5.010 5.186 4.981 5.091 21,788,982 +0.12(+2.35%)
Sep 15, 2014 4.864 4.988 4.864 4.974 14,174,450 +0.12(+2.41%)
Sep 12, 2014 4.915 4.988 4.824 4.856 36,126,300 -0.19(-3.77%)
Sep 11, 2014 5.047 5.134 5.032 5.047 19,219,008 +0.00(+0.00%)
Sep 10, 2014 4.988 5.054 4.952 5.047 19,097,886 +0.05(+1.02%)
Sep 09, 2014 5.010 5.039 4.974 4.995 20,293,424 -0.09(-1.73%)
Sep 08, 2014 5.215 5.230 5.061 5.083 27,370,182 -0.12(-2.39%)
Sep 05, 2014 5.295 5.295 5.186 5.208 7,452,073 -0.09(-1.66%)
Sep 04, 2014 5.259 5.306 5.251 5.295 13,506,918 +0.01(+0.28%)
Sep 03, 2014 5.273 5.295 5.200 5.281 14,777,485 +0.10(+1.98%)
Sep 02, 2014 5.127 5.193 5.127 5.178 21,867,424 -0.15(-2.88%)
Aug 29, 2014 5.317 5.332 5.332 5.332 9,588,183 +0.02(+0.41%)
Aug 28, 2014 5.325 5.368 5.251 5.310 11,358,412 -0.05(-0.95%)
Aug 27, 2014 5.325 5.390 5.288 5.361 14,748,255 +0.07(+1.24%)
Aug 26, 2014 5.339 5.347 5.251 5.295 9,250,643 +0.00(+0.00%)
Aug 25, 2014 5.237 5.303 5.215 5.295 9,280,952 +0.12(+2.40%)
Aug 22, 2014 5.200 5.200 5.134 5.171 9,788,961 -0.05(-0.98%)
Aug 21, 2014 5.266 5.266 5.186 5.222 11,100,705 -0.06(-1.11%)
Aug 20, 2014 5.259 5.295 5.222 5.281 10,157,205 +0.02(+0.42%)
Aug 19, 2014 5.171 5.281 5.171 5.259 14,410,034 +0.07(+1.27%)
Aug 18, 2014 5.134 5.200 5.105 5.193 19,028,248 +0.09(+1.72%)
Aug 15, 2014 5.076 5.112 4.984 5.105 13,176,437 +0.07(+1.31%)
Aug 14, 2014 4.995 5.039 4.988 5.039 7,070,482 +0.05(+1.03%)
Aug 13, 2014 5.098 5.112 4.908 4.988 22,708,514 -0.08(-1.59%)
Aug 12, 2014 5.039 5.087 5.010 5.069 12,879,919 -0.01(-0.14%)
Aug 11, 2014 5.032 5.094 5.010 5.076 18,527,358 +0.09(+1.76%)
Aug 08, 2014 4.900 4.981 4.893 4.988 30,715,850 +0.07(+1.34%)
Aug 07, 2014 4.974 5.010 4.915 4.922 16,267,455 -0.02(-0.44%)
Aug 06, 2014 4.878 4.988 4.791 4.944 41,432,296 +0.07(+1.35%)
Aug 05, 2014 4.981 5.014 4.856 4.878 39,732,820 -0.15(-3.05%)
Aug 04, 2014 5.061 5.076 4.959 5.032 28,246,698 -0.01(-0.29%)
Aug 01, 2014 5.039 5.083 4.995 5.047 19,158,536 +0.01(+0.15%)
Jul 31, 2014 5.149 5.156 5.017 5.039 36,637,184 -0.28(-5.23%)
Jul 30, 2014 5.354 5.368 5.281 5.317 19,388,840 -0.04(-0.68%)
Jul 29, 2014 5.339 5.427 5.303 5.354 15,679,207 -0.07(-1.21%)
Jul 28, 2014 5.427 5.456 5.390 5.420 11,926,139 -0.01(-0.27%)
Jul 25, 2014 5.449 5.486 5.412 5.434 22,842,046 -0.06(-1.07%)
Jul 24, 2014 5.449 5.500 5.412 5.493 14,271,842 +0.08(+1.49%)
Jul 23, 2014 5.442 5.464 5.376 5.412 18,860,802 -0.06(-1.07%)
Jul 22, 2014 5.486 5.504 5.434 5.471 10,900,499 -0.04(-0.66%)
Jul 21, 2014 5.420 5.529 5.390 5.507 18,833,812 +0.12(+2.17%)
Jul 18, 2014 5.303 5.427 5.273 5.390 20,615,392 +0.18(+3.37%)
Jul 17, 2014 5.237 5.299 5.178 5.215 15,305,680 -0.04(-0.70%)
Jul 16, 2014 5.171 5.259 5.156 5.251 33,378,428 +0.12(+2.28%)
Jul 15, 2014 5.120 5.134 5.061 5.134 33,480,470 +0.00(+0.00%)
Jul 14, 2014 5.149 5.149 5.083 5.134 22,867,146 +0.00(+0.00%)
Jul 11, 2014 5.112 5.156 5.098 5.134 13,207,588 -0.01(-0.14%)
Jul 10, 2014 5.200 5.215 5.112 5.142 20,956,282 -0.07(-1.26%)
Jul 09, 2014 5.230 5.281 5.156 5.208 23,651,256 -0.02(-0.42%)
Jul 08, 2014 5.273 5.281 5.215 5.230 5,587,237 -0.02(-0.42%)
Jul 07, 2014 5.295 5.303 5.230 5.251 7,859,802 -0.01(-0.14%)
Jul 03, 2014 5.171 5.259 5.259 5.259 5,147,523 +0.04(+0.70%)
Jul 02, 2014 5.237 5.259 5.193 5.222 20,524,650 -0.03(-0.56%)
Jul 01, 2014 5.186 5.259 5.178 5.251 9,507,194 +0.10(+1.99%)
Jun 30, 2014 5.149 5.156 5.112 5.149 9,671,810 +0.01(+0.28%)
Jun 27, 2014 5.171 5.193 5.112 5.134 10,184,338 -0.05(-0.99%)
Jun 26, 2014 5.120 5.193 5.112 5.186 9,874,490 +0.04(+0.85%)
Jun 25, 2014 5.178 5.200 5.116 5.142 31,285,060 +0.02(+0.43%)
Jun 24, 2014 5.112 5.142 5.098 5.120 27,038,652 -0.03(-0.57%)
Jun 23, 2014 5.230 5.230 5.127 5.149 7,836,967 -0.07(-1.26%)
Jun 20, 2014 5.178 5.222 5.156 5.215 10,591,531 +0.02(+0.42%)
Jun 19, 2014 5.193 5.200 5.127 5.193 14,572,525 +0.01(+0.14%)
Jun 18, 2014 5.076 5.193 5.054 5.186 13,765,563 +0.11(+2.16%)
Jun 17, 2014 5.054 5.076 4.981 5.076 11,261,064 -0.04(-0.86%)
Jun 16, 2014 5.200 5.222 5.098 5.120 18,330,378 -0.07(-1.27%)
Jun 13, 2014 5.259 5.259 5.156 5.186 9,095,666 -0.04(-0.70%)
Jun 12, 2014 5.259 5.317 5.211 5.222 4,622,516 +0.00(+0.00%)
Jun 11, 2014 5.332 5.354 5.208 5.222 11,910,411 -0.08(-1.52%)
Jun 10, 2014 5.281 5.350 5.273 5.303 10,619,641 +0.05(+0.97%)
Jun 06, 2014 5.259 5.295 5.233 5.251 10,075,060 +0.11(+2.13%)
Jun 05, 2014 5.193 5.237 5.127 5.142 10,843,374 +0.01(+0.14%)
Jun 04, 2014 5.222 5.230 5.120 5.134 6,924,570 -0.08(-1.54%)
Jun 03, 2014 5.222 5.266 5.193 5.215 12,925,494 +0.03(+0.56%)
Jun 02, 2014 5.164 5.222 5.149 5.186 12,716,203 +0.04(+0.71%)
May 30, 2014 5.244 5.266 5.149 5.149 17,416,872 -0.12(-2.22%)
May 29, 2014 5.273 5.303 5.251 5.266 8,252,716 +0.02(+0.42%)
May 28, 2014 5.222 5.281 5.189 5.244 9,481,839 +0.04(+0.84%)
May 27, 2014 5.405 5.427 5.200 5.200 31,132,642 -0.21(-3.92%)
May 23, 2014 5.449 5.412 5.412 5.412 4,822,256 -0.07(-1.33%)
May 22, 2014 5.478 5.493 5.453 5.486 4,504,101 +0.07(+1.21%)
May 21, 2014 5.368 5.449 5.354 5.420 7,266,003 +0.07(+1.37%)
May 20, 2014 5.390 5.493 5.339 5.347 9,764,979 -0.10(-1.75%)
May 19, 2014 5.376 5.442 5.361 5.442 6,919,129 +0.03(+0.54%)
May 16, 2014 5.456 5.464 5.368 5.412 11,436,775 +0.01(+0.27%)
May 15, 2014 5.456 5.471 5.361 5.398 6,271,764 -0.07(-1.34%)
May 14, 2014 5.478 5.507 5.442 5.471 10,741,560 +0.03(+0.54%)
May 13, 2014 5.471 5.606 5.420 5.442 21,312,924 -0.04(-0.67%)
May 12, 2014 5.449 5.486 5.442 5.478 11,061,417 +0.07(+1.35%)
May 09, 2014 5.347 5.434 5.303 5.405 10,498,825 +0.04(+0.68%)
May 08, 2014 5.376 5.427 5.332 5.368 14,035,762 +0.04(+0.82%)
May 07, 2014 5.376 5.398 5.273 5.325 16,919,626 -0.10(-1.75%)
May 06, 2014 5.339 5.471 5.317 5.420 17,958,910 +0.07(+1.23%)
May 05, 2014 5.266 5.379 5.259 5.354 15,752,476 +0.06(+1.10%)
May 02, 2014 5.266 5.358 5.215 5.295 37,258,004 +0.07(+1.26%)
May 01, 2014 5.347 5.347 5.186 5.230 14,775,889 -0.07(-1.38%)
Apr 30, 2014 5.368 5.383 5.244 5.303 53,865,200 -0.29(-5.10%)
Apr 29, 2014 5.690 5.705 5.573 5.588 14,538,644 -0.04(-0.78%)
Apr 28, 2014 5.624 5.661 5.581 5.632 12,128,268 +0.02(+0.39%)
Apr 25, 2014 5.683 5.690 5.559 5.610 13,105,284 -0.10(-1.79%)
Apr 24, 2014 5.771 5.771 5.624 5.712 13,564,339 -0.04(-0.64%)
Apr 23, 2014 5.749 5.763 5.683 5.749 12,757,897 -0.03(-0.51%)
Apr 22, 2014 5.668 5.785 5.624 5.778 13,295,765 +0.07(+1.28%)
Apr 21, 2014 6.341 6.341 5.632 5.705 8,392,482 +0.02(+0.39%)
Apr 17, 2014 5.646 5.683 5.683 5.683 12,393,623 +0.03(+0.52%)
Apr 16, 2014 5.668 5.676 5.595 5.654 13,097,197 +0.02(+0.39%)
Apr 15, 2014 5.661 5.676 5.507 5.632 13,852,642 -0.05(-0.90%)
Apr 14, 2014 5.720 5.727 5.646 5.683 11,113,335 -0.02(-0.38%)
Apr 11, 2014 5.544 5.720 5.515 5.705 18,352,306 +0.12(+2.09%)
Apr 10, 2014 5.559 5.646 5.522 5.588 15,288,194 +0.04(+0.66%)
Apr 09, 2014 5.522 5.595 5.449 5.551 12,942,434 +0.02(+0.40%)
Apr 08, 2014 5.559 5.581 5.486 5.529 22,706,510 +0.01(+0.27%)
Apr 07, 2014 5.522 5.551 5.464 5.515 20,152,482 +0.04(+0.67%)
Apr 04, 2014 5.603 5.632 5.456 5.478 24,432,030 -0.01(-0.13%)
Apr 03, 2014 5.529 5.537 5.420 5.486 12,302,454 -0.06(-1.06%)
Apr 02, 2014 5.493 5.581 5.486 5.544 11,197,754 +0.06(+1.07%)
Apr 01, 2014 5.427 5.486 5.420 5.486 9,206,344 +0.07(+1.21%)
Mar 31, 2014 5.449 5.486 5.405 5.420 9,577,290 -0.04(-0.67%)
Mar 28, 2014 5.456 5.544 5.427 5.456 10,894,615 +0.01(+0.13%)
Mar 27, 2014 5.325 5.478 5.295 5.449 13,219,214 +0.20(+3.76%)
Mar 26, 2014 5.281 5.317 5.222 5.251 18,671,914 -0.02(-0.42%)
Mar 25, 2014 5.303 5.325 5.237 5.273 11,053,955 +0.04(+0.70%)
Mar 24, 2014 5.244 5.281 5.208 5.237 12,754,850 +0.01(+0.14%)
Mar 21, 2014 5.222 5.379 5.208 5.230 15,930,030 -0.01(-0.14%)
Mar 20, 2014 5.193 5.266 5.134 5.237 10,003,828 +0.04(+0.70%)
Mar 19, 2014 5.142 5.266 5.134 5.200 13,884,691 -0.01(-0.14%)
Mar 18, 2014 5.142 5.230 5.134 5.208 11,169,383 +0.04(+0.85%)
Mar 17, 2014 5.076 5.186 5.069 5.164 11,139,928 +0.10(+1.88%)
Mar 14, 2014 5.054 5.127 5.032 5.069 9,379,094 -0.01(-0.29%)
Mar 13, 2014 5.215 5.222 5.069 5.083 9,804,659 -0.09(-1.70%)
Mar 12, 2014 5.127 5.171 5.091 5.171 9,873,577 +0.06(+1.14%)
Mar 11, 2014 5.230 5.251 5.083 5.112 7,048,285 -0.04(-0.85%)
Mar 10, 2014 5.237 5.237 5.105 5.156 8,436,685 -0.07(-1.40%)
Mar 07, 2014 5.251 5.281 5.171 5.230 10,993,528 -0.07(-1.38%)
Mar 06, 2014 5.317 5.383 5.262 5.303 22,843,520 +0.01(+0.28%)
Mar 05, 2014 5.281 5.317 5.175 5.288 10,324,937 +0.04(+0.70%)
Mar 04, 2014 5.208 5.390 5.193 5.251 7,832,545 +0.07(+1.41%)
Mar 03, 2014 5.222 5.244 5.069 5.178 8,115,819 -0.09(-1.67%)
Feb 28, 2014 5.273 5.310 5.200 5.266 15,227,263 -0.02(-0.41%)
Feb 27, 2014 5.244 5.330 5.171 5.288 9,439,094 +0.11(+2.12%)
Feb 26, 2014 5.208 5.273 5.156 5.178 10,954,902 +0.04(+0.85%)
Feb 25, 2014 5.142 5.248 5.120 5.134 11,422,788 -0.01(-0.14%)
Feb 24, 2014 5.164 5.230 5.109 5.142 8,022,142 +0.01(+0.29%)
Feb 21, 2014 5.098 5.222 5.076 5.127 12,554,643 +0.03(+0.57%)
Feb 20, 2014 4.988 5.156 4.981 5.098 18,185,610 +0.17(+3.41%)
Feb 19, 2014 4.856 4.966 4.837 4.930 13,476,468 +0.01(+0.30%)
Feb 18, 2014 4.995 5.054 4.900 4.915 12,472,676 -0.14(-2.75%)
Feb 14, 2014 5.047 5.054 5.054 5.054 10,171,995 +0.06(+1.17%)
Feb 13, 2014 4.798 5.017 4.783 4.995 13,486,880 +0.08(+1.64%)
Feb 12, 2014 4.966 4.981 4.820 4.915 11,432,247 -0.11(-2.18%)
Feb 11, 2014 4.886 5.061 4.875 5.025 14,024,096 +0.12(+2.54%)
Feb 10, 2014 4.974 4.974 4.842 4.900 9,441,600 -0.07(-1.47%)
Feb 07, 2014 4.959 5.025 4.871 4.974 28,034,092 +0.09(+1.80%)
Feb 06, 2014 4.725 4.966 4.718 4.886 18,337,776 +0.20(+4.21%)
Feb 05, 2014 4.710 4.725 4.608 4.688 20,735,694 +0.02(+0.47%)
Feb 04, 2014 4.622 4.739 4.601 4.666 19,923,492 +0.11(+2.41%)
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.