Bancolombia S.A. ADR (NY: CIB )

31.91 -0.47 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.77 19.17 18.65 19.07 1,239,621 +0.54(+2.91%)
May 29, 2008 18.31 18.91 18.30 18.53 818,960 +0.15(+0.84%)
May 28, 2008 18.01 18.54 17.90 18.38 1,485,494 +0.32(+1.77%)
May 27, 2008 18.10 18.32 17.90 18.06 1,853,775 +0.03(+0.17%)
May 26, 2008 18.47 18.59 17.90 18.03 0 +0.00(+0.00%)
May 23, 2008 18.47 18.59 17.90 18.03 3,008,920 -0.53(-2.88%)
May 22, 2008 17.67 18.89 17.67 18.56 1,251,656 -0.01(-0.08%)
May 21, 2008 19.30 19.37 18.47 18.58 1,461,361 -0.63(-3.30%)
May 20, 2008 19.50 19.55 18.88 19.21 1,642,392 -0.33(-1.71%)
May 19, 2008 20.12 20.13 19.52 19.55 560,442 -0.53(-2.64%)
May 16, 2008 20.47 20.47 19.80 20.08 600,462 -0.47(-2.28%)
May 15, 2008 19.97 20.55 19.97 20.55 710,295 +0.68(+3.44%)
May 14, 2008 19.94 20.21 19.78 19.86 464,894 -0.10(-0.50%)
May 13, 2008 19.66 19.97 19.64 19.96 525,246 +0.23(+1.16%)
May 12, 2008 19.44 19.89 19.35 19.73 798,470 +0.46(+2.38%)
May 09, 2008 19.67 19.75 19.09 19.27 903,337 -0.60(-3.02%)
May 08, 2008 20.62 20.62 19.22 19.87 1,473,484 -0.54(-2.67%)
May 07, 2008 20.27 20.56 20.21 20.42 809,314 +0.02(+0.07%)
May 06, 2008 20.83 20.87 20.09 20.40 846,978 -0.39(-1.87%)
May 05, 2008 21.22 21.54 20.42 20.79 684,626 -0.43(-2.02%)
May 02, 2008 21.26 21.97 21.07 21.22 1,692,196 +0.54(+2.63%)
May 01, 2008 19.93 21.03 19.90 20.68 996,342 +0.74(+3.73%)
Apr 30, 2008 19.24 19.93 19.24 19.93 982,592 +0.69(+3.58%)
Apr 29, 2008 19.27 19.43 19.06 19.24 657,697 -0.09(-0.47%)
Apr 28, 2008 19.60 19.60 19.15 19.33 488,909 -0.18(-0.92%)
Apr 25, 2008 19.05 19.61 19.05 19.51 768,715 +0.48(+2.55%)
Apr 24, 2008 18.82 19.26 18.60 19.03 718,651 +0.15(+0.82%)
Apr 23, 2008 19.21 19.36 18.82 18.87 599,829 -0.40(-2.07%)
Apr 22, 2008 19.77 19.80 19.17 19.27 1,131,547 -0.55(-2.80%)
Apr 21, 2008 19.52 19.93 19.52 19.83 449,132 +0.23(+1.17%)
Apr 18, 2008 19.88 19.95 19.52 19.60 823,194 -0.06(-0.30%)
Apr 17, 2008 19.44 19.72 19.27 19.66 497,790 +0.21(+1.10%)
Apr 16, 2008 18.97 19.47 18.90 19.44 1,322,689 +0.46(+2.45%)
Apr 15, 2008 18.95 19.10 18.64 18.98 1,379,232 +0.21(+1.14%)
Apr 14, 2008 18.72 18.95 18.60 18.76 727,453 -0.08(-0.42%)
Apr 11, 2008 18.85 18.95 18.64 18.84 606,988 -0.07(-0.37%)
Apr 10, 2008 19.34 19.36 18.74 18.91 1,064,552 +0.18(+0.96%)
Apr 09, 2008 18.97 18.97 18.61 18.73 1,532,211 -0.26(-1.39%)
Apr 08, 2008 18.31 19.00 18.19 19.00 1,315,646 +0.68(+3.71%)
Apr 07, 2008 18.54 18.54 17.98 18.32 1,009,721 +0.04(+0.25%)
Apr 04, 2008 18.22 18.27 17.93 18.27 375,141 +0.01(+0.05%)
Apr 03, 2008 17.57 18.27 17.55 18.26 795,526 +0.43(+2.44%)
Apr 02, 2008 17.97 17.97 17.52 17.83 708,442 -0.05(-0.31%)
Apr 01, 2008 17.97 18.25 17.76 17.88 1,762,265 +0.18(+1.02%)
Mar 31, 2008 17.60 17.77 17.27 17.70 2,191,362 +0.22(+1.26%)
Mar 28, 2008 17.23 17.92 17.23 17.48 778,123 +0.16(+0.92%)
Mar 27, 2008 17.72 17.72 17.17 17.32 1,316,243 -0.27(-1.53%)
Mar 26, 2008 17.64 17.72 17.21 17.59 480,493 +0.00(+0.03%)
Mar 25, 2008 17.62 17.72 17.23 17.59 1,200,532 -0.01(-0.06%)
Mar 24, 2008 17.23 18.00 17.19 17.60 680,968 +0.41(+2.38%)
Mar 21, 2008 16.97 17.19 16.86 17.19 482,927 +0.00(+0.00%)
Mar 20, 2008 16.97 17.19 16.86 17.19 482,927 +0.15(+0.91%)
Mar 19, 2008 17.82 17.97 16.90 17.04 697,807 -0.85(-4.75%)
Mar 18, 2008 17.44 17.96 17.30 17.88 466,873 +0.57(+3.32%)
Mar 17, 2008 17.35 17.73 17.02 17.31 816,017 -0.47(-2.67%)
Mar 14, 2008 17.97 18.05 17.24 17.78 1,281,569 -0.19(-1.06%)
Mar 13, 2008 17.37 18.05 17.21 17.97 2,185,554 +0.31(+1.78%)
Mar 12, 2008 17.59 18.04 17.45 17.66 1,660,857 -0.03(-0.17%)
Mar 11, 2008 16.98 17.72 16.81 17.69 3,055,486 +0.82(+4.88%)
Mar 10, 2008 16.49 16.91 16.33 16.87 1,115,023 +0.43(+2.64%)
Mar 07, 2008 16.16 16.73 16.04 16.43 1,378,389 +0.08(+0.49%)
Mar 06, 2008 16.85 16.85 16.29 16.35 1,538,382 -0.54(-3.19%)
Mar 05, 2008 16.50 16.89 16.35 16.89 1,254,945 +0.58(+3.58%)
Mar 04, 2008 16.56 16.56 15.88 16.31 1,435,872 -0.25(-1.51%)
Mar 03, 2008 16.98 16.98 16.38 16.56 1,510,171 -0.29(-1.75%)
Feb 29, 2008 16.50 17.08 16.50 16.85 1,292,872 +0.16(+0.99%)
Feb 28, 2008 16.55 16.72 16.35 16.69 429,820 +0.07(+0.45%)
Feb 27, 2008 16.65 16.73 16.29 16.61 887,184 -0.26(-1.57%)
Feb 26, 2008 16.73 16.88 16.56 16.88 542,533 +0.00(+0.00%)
Feb 25, 2008 16.88 16.93 16.38 16.88 802,366 -0.05(-0.29%)
Feb 22, 2008 16.98 16.98 16.73 16.93 570,379 -0.02(-0.09%)
Feb 21, 2008 16.98 17.12 16.78 16.94 937,152 +0.11(+0.65%)
Feb 20, 2008 16.92 16.97 16.44 16.83 884,676 -0.09(-0.53%)
Feb 19, 2008 16.72 17.05 16.62 16.92 1,414,269 +0.41(+2.51%)
Feb 18, 2008 16.57 16.72 16.31 16.51 0 +0.00(+0.00%)
Feb 15, 2008 16.57 16.72 16.31 16.51 538,026 -0.04(-0.21%)
Feb 14, 2008 16.32 16.78 16.32 16.54 771,557 +0.23(+1.41%)
Feb 13, 2008 16.29 16.47 16.18 16.31 383,854 +0.16(+0.99%)
Feb 12, 2008 15.86 16.35 15.86 16.15 955,651 +0.22(+1.41%)
Feb 11, 2008 15.83 16.07 15.71 15.93 938,754 +0.10(+0.63%)
Feb 08, 2008 15.73 16.07 15.72 15.83 461,265 -0.01(-0.03%)
Feb 07, 2008 15.50 15.85 15.44 15.83 889,417 +0.28(+1.80%)
Feb 06, 2008 15.88 15.88 15.47 15.55 752,886 -0.25(-1.58%)
Feb 05, 2008 16.95 17.03 15.68 15.80 1,210,354 -1.15(-6.77%)
Feb 04, 2008 16.98 17.07 16.73 16.95 934,949 -0.19(-1.11%)
Feb 01, 2008 16.68 17.21 16.53 17.14 705,017 +0.46(+2.75%)
Jan 31, 2008 15.69 16.92 15.66 16.68 1,301,546 +0.60(+3.76%)
Jan 30, 2008 16.43 16.45 16.01 16.08 620,896 -0.26(-1.62%)
Jan 29, 2008 16.43 16.43 16.16 16.34 494,313 -0.03(-0.18%)
Jan 28, 2008 15.59 16.38 15.54 16.37 972,603 +0.65(+4.16%)
Jan 25, 2008 16.30 16.33 15.50 15.72 1,651,022 -0.29(-1.81%)
Jan 24, 2008 15.48 16.13 15.25 16.01 1,162,928 +0.53(+3.42%)
Jan 23, 2008 14.65 15.50 14.40 15.48 1,648,779 +0.52(+3.51%)
Jan 22, 2008 14.45 15.22 14.13 14.95 2,505,838 -0.72(-4.59%)
Jan 21, 2008 16.09 16.09 15.40 15.67 0 +0.00(+0.00%)
Jan 18, 2008 16.09 16.09 15.40 15.67 913,474 -0.13(-0.82%)
Jan 17, 2008 16.38 16.55 15.79 15.80 1,040,702 -0.52(-3.18%)
Jan 16, 2008 15.95 16.61 15.88 16.32 1,104,994 +0.14(+0.86%)
Jan 15, 2008 16.73 16.73 15.88 16.18 1,617,384 -0.67(-3.97%)
Jan 14, 2008 16.90 17.23 16.61 16.85 947,547 -0.08(-0.50%)
Jan 11, 2008 17.25 17.25 16.90 16.94 973,124 -0.43(-2.50%)
Jan 10, 2008 17.18 17.47 16.95 17.37 1,001,044 -0.14(-0.83%)
Jan 09, 2008 17.03 17.52 16.88 17.51 819,294 +0.44(+2.60%)
Jan 08, 2008 17.51 17.59 17.04 17.07 767,107 -0.52(-2.95%)
Jan 07, 2008 17.37 17.69 17.23 17.59 1,050,916 +0.18(+1.03%)
Jan 04, 2008 17.47 17.62 17.28 17.41 978,053 -0.19(-1.08%)
Jan 03, 2008 17.21 17.72 16.92 17.60 1,305,658 +0.32(+1.88%)
Jan 02, 2008 16.93 17.39 16.84 17.27 930,142 +0.29(+1.70%)
Jan 01, 2008 17.03 17.08 16.73 16.99 0 +0.00(+0.00%)
Dec 31, 2007 17.03 17.08 16.73 16.99 325,469 -0.09(-0.53%)
Dec 28, 2007 17.42 17.59 16.93 17.08 872,959 -0.39(-2.26%)
Dec 27, 2007 17.70 17.70 17.36 17.47 693,801 -0.25(-1.44%)
Dec 26, 2007 17.69 17.77 17.57 17.72 411,892 +0.09(+0.51%)
Dec 24, 2007 17.62 17.70 17.54 17.63 177,255 +0.02(+0.09%)
Dec 21, 2007 17.80 17.87 16.98 17.62 3,654,875 -0.14(-0.82%)
Dec 20, 2007 17.33 17.78 17.33 17.76 1,396,816 +0.41(+2.36%)
Dec 19, 2007 16.72 17.51 16.57 17.35 1,714,073 +0.77(+4.64%)
Dec 18, 2007 16.98 16.98 16.42 16.59 1,918,368 -0.04(-0.21%)
Dec 17, 2007 17.63 17.64 16.50 16.62 1,579,880 -0.92(-5.24%)
Dec 14, 2007 17.48 17.80 17.32 17.54 1,658,794 -0.16(-0.90%)
Dec 13, 2007 17.75 17.81 17.49 17.70 625,302 -0.12(-0.70%)
Dec 12, 2007 18.01 18.20 17.62 17.82 1,117,613 +0.20(+1.13%)
Dec 11, 2007 18.01 18.19 17.51 17.62 1,252,007 -0.49(-2.70%)
Dec 10, 2007 18.17 18.37 17.97 18.11 816,157 +0.06(+0.33%)
Dec 07, 2007 18.37 18.54 17.99 18.05 808,366 -0.39(-2.11%)
Dec 06, 2007 18.28 18.52 18.20 18.44 887,881 +0.22(+1.21%)
Dec 05, 2007 18.21 18.53 18.12 18.22 667,763 +0.04(+0.19%)
Dec 04, 2007 18.20 18.35 17.99 18.19 423,705 -0.28(-1.54%)
Dec 03, 2007 18.46 18.60 18.18 18.47 1,754,708 +0.00(+0.00%)
Nov 30, 2007 18.53 18.61 18.27 18.47 1,157,270 +0.00(+0.00%)
Nov 29, 2007 18.22 18.49 17.92 18.47 1,315,949 +0.35(+1.93%)
Nov 28, 2007 18.00 18.21 17.68 18.12 816,678 +0.41(+2.31%)
Nov 27, 2007 17.56 17.88 17.47 17.71 549,112 +0.41(+2.40%)
Nov 26, 2007 18.02 18.19 17.18 17.30 1,308,748 -0.63(-3.54%)
Nov 23, 2007 17.72 18.36 17.72 17.93 612,083 +0.44(+2.51%)
Nov 21, 2007 17.82 17.93 17.11 17.49 1,585,288 -0.64(-3.52%)
Nov 20, 2007 18.33 18.85 18.09 18.13 1,861,206 -0.34(-1.84%)
Nov 19, 2007 18.57 18.58 18.19 18.47 563,613 -0.11(-0.59%)
Nov 16, 2007 18.67 18.90 18.52 18.58 462,467 -0.14(-0.75%)
Nov 15, 2007 18.77 18.96 18.38 18.72 688,820 +0.07(+0.37%)
Nov 14, 2007 18.13 18.89 18.13 18.65 967,816 +0.47(+2.61%)
Nov 13, 2007 16.79 18.42 16.79 18.18 975,694 +1.40(+8.33%)
Nov 12, 2007 18.05 18.22 16.68 16.78 2,022,118 -1.32(-7.31%)
Nov 09, 2007 18.49 18.72 18.07 18.10 676,436 -0.45(-2.42%)
Nov 08, 2007 18.72 19.22 17.81 18.55 1,595,903 -0.27(-1.43%)
Nov 07, 2007 19.13 19.13 18.77 18.82 687,193 -0.35(-1.85%)
Nov 06, 2007 19.43 19.43 18.63 19.18 952,827 +0.29(+1.56%)
Nov 05, 2007 18.30 18.96 17.98 18.88 826,993 +0.60(+3.30%)
Nov 02, 2007 18.06 18.37 17.60 18.28 888,081 +0.59(+3.36%)
Nov 01, 2007 18.30 18.30 17.55 17.68 1,633,557 -0.66(-3.62%)
Oct 31, 2007 18.72 18.90 18.06 18.35 1,246,799 -0.09(-0.51%)
Oct 30, 2007 18.48 19.47 18.14 18.44 2,404,670 +0.47(+2.64%)
Oct 29, 2007 17.80 18.04 17.80 17.97 404,583 +0.17(+0.95%)
Oct 26, 2007 17.60 17.90 17.47 17.80 915,721 +0.26(+1.51%)
Oct 25, 2007 17.39 17.61 17.20 17.53 403,582 +0.17(+1.01%)
Oct 24, 2007 17.82 17.82 17.22 17.36 704,817 -0.37(-2.08%)
Oct 23, 2007 17.13 17.80 17.11 17.73 1,046,911 +0.80(+4.72%)
Oct 22, 2007 16.63 16.97 16.58 16.93 311,048 +0.19(+1.13%)
Oct 19, 2007 17.18 17.31 16.65 16.74 494,513 -0.62(-3.59%)
Oct 18, 2007 17.10 17.54 16.92 17.36 369,533 -0.01(-0.03%)
Oct 17, 2007 17.45 17.65 16.98 17.37 733,458 -0.03(-0.17%)
Oct 16, 2007 17.75 17.91 17.25 17.40 430,821 -0.30(-1.69%)
Oct 15, 2007 17.90 18.06 17.38 17.70 504,327 -0.34(-1.88%)
Oct 12, 2007 18.12 18.22 17.81 18.04 296,628 +0.10(+0.58%)
Oct 11, 2007 18.02 18.22 17.75 17.93 559,607 +0.06(+0.34%)
Oct 10, 2007 18.25 18.25 17.81 17.87 1,332,122 -0.30(-1.65%)
Oct 09, 2007 17.97 18.31 17.93 18.17 1,168,085 +0.24(+1.36%)
Oct 08, 2007 17.62 18.01 17.33 17.93 699,409 +0.32(+1.84%)
Oct 05, 2007 17.47 17.76 17.40 17.60 964,191 +0.23(+1.32%)
Oct 04, 2007 17.08 17.49 17.00 17.37 1,444,885 +0.37(+2.20%)
Oct 03, 2007 17.32 17.37 16.78 17.00 1,135,438 -0.44(-2.52%)
Oct 02, 2007 17.42 17.47 17.22 17.44 1,853,074 +0.08(+0.49%)
Oct 01, 2007 17.30 17.41 17.19 17.35 1,039,700 +0.05(+0.32%)
Sep 28, 2007 17.15 17.43 16.99 17.30 1,758,538 +0.15(+0.87%)
Sep 27, 2007 16.33 17.15 16.33 17.15 2,513,828 +0.82(+5.05%)
Sep 26, 2007 16.01 16.48 16.01 16.33 1,939,599 +0.42(+2.64%)
Sep 25, 2007 15.99 16.21 15.79 15.91 632,713 -0.27(-1.67%)
Sep 24, 2007 16.28 16.32 16.10 16.18 403,382 -0.08(-0.49%)
Sep 21, 2007 16.23 16.33 16.05 16.26 1,126,425 +0.26(+1.62%)
Sep 20, 2007 16.14 16.37 15.93 16.00 667,162 -0.14(-0.87%)
Sep 19, 2007 15.92 16.23 15.72 16.14 2,795,434 +0.54(+3.46%)
Sep 18, 2007 15.35 15.81 15.25 15.60 1,809,010 +0.20(+1.33%)
Sep 17, 2007 15.45 15.54 15.32 15.39 259,374 -0.12(-0.77%)
Sep 14, 2007 15.43 15.57 15.30 15.51 969,198 -0.15(-0.99%)
Sep 13, 2007 15.76 16.05 15.59 15.67 352,308 -0.09(-0.60%)
Sep 12, 2007 15.75 15.93 15.72 15.76 418,804 +0.13(+0.86%)
Sep 11, 2007 15.93 16.13 15.43 15.63 1,769,954 -0.34(-2.13%)
Sep 10, 2007 16.70 16.70 15.91 15.97 1,595,302 -0.22(-1.39%)
Sep 07, 2007 17.09 17.09 15.84 16.19 863,045 -0.10(-0.64%)
Sep 06, 2007 16.45 16.48 16.17 16.30 309,847 -0.05(-0.28%)
Sep 05, 2007 16.38 16.41 16.10 16.34 705,818 -0.01(-0.06%)
Sep 04, 2007 16.36 16.44 16.24 16.35 394,369 -0.01(-0.09%)
Aug 31, 2007 16.38 16.48 16.28 16.37 562,411 +0.17(+1.05%)
Aug 30, 2007 16.15 16.48 15.88 16.20 916,522 -0.14(-0.89%)
Aug 29, 2007 15.31 16.34 15.31 16.34 964,391 +0.54(+3.41%)
Aug 28, 2007 16.02 16.19 15.64 15.80 1,122,420 -0.29(-1.80%)
Aug 27, 2007 16.20 16.28 15.94 16.09 355,513 -0.13(-0.80%)
Aug 24, 2007 15.78 16.41 15.64 16.22 1,106,797 +0.48(+3.08%)
Aug 23, 2007 15.48 15.92 15.31 15.74 1,170,889 +0.28(+1.84%)
Aug 22, 2007 15.14 15.48 15.09 15.45 1,469,721 +0.41(+2.72%)
Aug 21, 2007 15.10 15.27 14.88 15.04 560,609 -0.05(-0.36%)
Aug 20, 2007 15.03 15.27 14.62 15.10 421,007 +0.17(+1.17%)
Aug 17, 2007 15.38 15.76 14.56 14.92 3,231,263 -0.23(-1.55%)
Aug 16, 2007 15.48 16.73 14.19 15.16 3,890,415 -0.82(-5.12%)
Aug 15, 2007 16.18 16.64 15.93 15.98 926,737 -0.30(-1.84%)
Aug 14, 2007 16.98 17.07 16.09 16.28 2,000,487 -0.65(-3.83%)
Aug 13, 2007 17.17 17.32 16.70 16.93 799,754 +0.11(+0.68%)
Aug 10, 2007 16.70 16.96 15.48 16.81 2,436,716 -0.33(-1.95%)
Aug 09, 2007 17.72 17.82 16.78 17.15 2,455,544 -1.00(-5.50%)
Aug 08, 2007 18.20 18.37 17.74 18.14 1,083,764 +0.00(+0.00%)
Aug 07, 2007 17.72 18.22 17.70 18.14 983,619 +0.26(+1.48%)
Aug 06, 2007 17.71 18.21 17.23 17.88 1,706,262 +0.16(+0.90%)
Aug 03, 2007 17.80 17.92 17.67 17.72 1,687,235 -0.01(-0.06%)
Aug 02, 2007 17.23 17.79 17.09 17.73 789,739 +0.27(+1.57%)
Aug 01, 2007 17.56 17.74 17.15 17.45 1,630,753 -0.31(-1.77%)
Jul 31, 2007 18.37 18.37 17.72 17.77 1,416,644 -0.25(-1.41%)
Jul 30, 2007 17.19 18.06 17.01 18.02 1,731,098 +0.88(+5.16%)
Jul 27, 2007 17.47 17.60 16.81 17.14 1,168,286 -0.47(-2.67%)
Jul 26, 2007 17.67 17.84 16.99 17.61 2,017,712 -0.43(-2.38%)
Jul 25, 2007 18.22 18.39 17.84 18.04 2,517,433 +0.02(+0.11%)
Jul 24, 2007 18.47 18.51 17.96 18.02 4,083,493 -0.45(-2.46%)
Jul 23, 2007 18.45 18.52 18.29 18.47 878,467 +0.10(+0.54%)
Jul 20, 2007 18.37 18.57 18.18 18.37 1,018,069 -0.10(-0.54%)
Jul 19, 2007 18.43 18.51 18.26 18.47 1,807,809 +0.04(+0.22%)
Jul 18, 2007 18.24 18.47 17.97 18.43 2,427,703 +0.21(+1.15%)
Jul 17, 2007 17.20 18.64 17.08 18.22 11,881,949 +1.31(+7.73%)
Jul 16, 2007 16.95 17.03 16.57 16.92 1,458,705 +0.08(+0.47%)
Jul 13, 2007 16.74 16.88 16.38 16.84 1,737,908 -0.32(-1.89%)
Jul 12, 2007 16.38 17.19 16.38 17.16 2,414,284 +0.82(+5.01%)
Jul 11, 2007 16.38 16.45 16.14 16.34 1,226,370 -0.09(-0.55%)
Jul 10, 2007 16.25 16.45 16.10 16.43 1,696,849 +0.18(+1.11%)
Jul 09, 2007 16.12 16.32 15.99 16.25 863,446 +0.23(+1.46%)
Jul 06, 2007 16.13 16.17 15.99 16.02 803,960 -0.16(-0.99%)
Jul 05, 2007 16.35 16.43 16.04 16.18 768,108 -0.17(-1.04%)
Jul 03, 2007 16.62 16.62 16.24 16.35 636,718 -0.27(-1.62%)
Jul 02, 2007 16.39 16.67 16.38 16.62 644,930 +0.22(+1.37%)
Jun 29, 2007 16.37 16.45 16.24 16.39 1,265,025 -0.02(-0.15%)
Jun 28, 2007 16.29 16.73 16.11 16.42 1,711,670 +0.05(+0.31%)
Jun 27, 2007 16.51 16.61 15.98 16.37 1,667,406 -0.36(-2.18%)
Jun 26, 2007 16.95 16.95 16.61 16.73 812,172 +0.04(+0.27%)
Jun 25, 2007 16.60 16.98 16.57 16.69 709,423 +0.04(+0.21%)
Jun 22, 2007 16.71 16.86 16.55 16.65 908,711 -0.35(-2.06%)
Jun 21, 2007 16.78 17.10 16.55 17.00 1,153,264 +0.23(+1.37%)
Jun 20, 2007 17.30 17.30 16.56 16.77 1,204,538 -0.28(-1.67%)
Jun 19, 2007 17.11 17.36 16.94 17.06 1,977,253 -0.08(-0.47%)
Jun 18, 2007 16.72 17.47 16.50 17.14 1,495,758 +0.41(+2.48%)
Jun 15, 2007 16.42 16.75 16.04 16.72 1,947,210 +0.43(+2.64%)
Jun 14, 2007 15.47 16.46 15.47 16.29 3,838,740 +0.95(+6.22%)
Jun 13, 2007 14.92 15.53 14.90 15.34 3,624,230 +0.83(+5.71%)
Jun 12, 2007 14.49 14.66 14.42 14.51 1,156,669 +0.02(+0.17%)
Jun 11, 2007 14.13 14.58 14.10 14.48 1,188,515 +0.36(+2.58%)
Jun 08, 2007 14.08 14.15 14.03 14.12 437,030 +0.04(+0.32%)
Jun 07, 2007 14.18 14.26 14.03 14.07 368,531 -0.10(-0.74%)
Jun 06, 2007 14.13 14.25 14.08 14.18 876,264 -0.12(-0.87%)
Jun 05, 2007 14.33 14.40 14.29 14.30 297,228 -0.03(-0.17%)
Jun 04, 2007 14.16 14.39 14.16 14.33 972,403 -0.01(-0.07%)
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.