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

Sberbank Russia ADR (OP: SBRCY )

0.5200 UNCHANGED
Last Price Updated: 9:49 AM EST, Mar 3, 2022 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 (%)
May 31, 2016 8.500 8.550 8.360 8.380 326,344 -0.15(-1.76%)
May 27, 2016 8.530 8.530 8.530 0 +0.13(+1.55%)
May 26, 2016 8.450 8.480 8.370 8.400 197,823 +0.27(+3.30%)
May 25, 2016 8.096 8.150 8.000 8.132 158,397 +0.31(+3.99%)
May 24, 2016 7.680 7.820 7.680 7.820 160,414 +0.13(+1.69%)
May 23, 2016 7.480 7.710 7.480 7.690 61,751 +0.15(+1.99%)
May 20, 2016 7.610 7.630 7.530 7.540 79,834 -0.08(-1.05%)
May 19, 2016 7.585 7.650 7.480 7.620 74,256 -0.14(-1.80%)
May 18, 2016 7.880 7.910 7.720 7.760 94,535 -0.12(-1.52%)
May 17, 2016 7.830 7.930 7.820 7.880 65,161 +0.05(+0.64%)
May 16, 2016 7.920 7.940 7.830 7.830 137,364 +0.12(+1.56%)
May 13, 2016 7.780 7.805 7.706 7.710 82,168 -0.17(-2.16%)
May 12, 2016 7.890 7.922 7.780 7.880 316,740 -0.10(-1.25%)
May 11, 2016 7.790 8.000 7.760 7.980 227,145 +0.37(+4.86%)
May 10, 2016 7.520 7.620 7.520 7.610 23,206 +0.14(+1.87%)
May 09, 2016 7.540 7.630 7.450 7.470 41,024 -0.16(-2.10%)
May 06, 2016 7.560 7.700 7.550 7.630 504,115 -0.01(-0.13%)
May 05, 2016 7.790 7.790 7.625 7.640 222,407 +0.10(+1.33%)
May 04, 2016 7.650 7.675 7.510 7.540 111,681 -0.10(-1.31%)
May 03, 2016 7.810 7.810 7.560 7.640 2,238,183 -0.29(-3.66%)
May 02, 2016 8.010 8.040 7.910 7.930 87,580 -0.09(-1.12%)
Apr 29, 2016 8.130 8.150 7.950 8.020 168,208 -0.02(-0.20%)
Apr 28, 2016 8.100 8.150 8.020 8.036 217,028 +0.17(+2.21%)
Apr 27, 2016 7.875 7.900 7.690 7.862 230,205 +0.15(+1.97%)
Apr 26, 2016 7.540 7.712 7.520 7.710 93,494 +0.05(+0.66%)
Apr 25, 2016 7.770 7.780 7.659 7.659 72,049 -0.06(-0.79%)
Apr 22, 2016 7.770 7.850 7.710 7.720 117,712 -0.00(-0.03%)
Apr 21, 2016 7.842 7.860 7.700 7.722 117,016 -0.35(-4.31%)
Apr 20, 2016 7.960 8.110 7.900 8.070 227,951 +0.30(+3.91%)
Apr 19, 2016 7.732 7.880 7.710 7.766 405,666 +0.25(+3.27%)
Apr 18, 2016 7.310 7.590 7.310 7.520 133,340 -0.04(-0.53%)
Apr 15, 2016 7.570 7.580 7.540 7.560 70,284 +0.01(+0.13%)
Apr 14, 2016 7.590 7.620 7.530 7.550 36,599 -0.01(-0.13%)
Apr 13, 2016 7.570 7.660 7.560 7.560 190,506 -0.08(-1.05%)
Apr 12, 2016 7.430 7.660 7.430 7.640 217,604 +0.31(+4.17%)
Apr 11, 2016 7.360 7.380 7.300 7.334 176,970 +0.27(+3.88%)
Apr 08, 2016 6.970 7.100 6.970 7.060 166,705 +0.41(+6.17%)
Apr 07, 2016 6.652 6.708 6.630 6.650 120,573 -0.04(-0.60%)
Apr 06, 2016 6.530 6.690 6.510 6.690 107,816 +0.19(+2.92%)
Apr 05, 2016 6.450 6.550 6.440 6.500 45,830 -0.11(-1.66%)
Apr 04, 2016 6.700 6.750 6.610 6.610 143,820 -0.19(-2.79%)
Apr 01, 2016 6.660 6.840 6.610 6.800 44,877 -0.14(-2.02%)
Mar 31, 2016 6.910 7.000 6.910 6.940 103,688 +0.17(+2.51%)
Mar 30, 2016 6.830 6.890 6.770 6.770 279,397 +0.12(+1.80%)
Mar 29, 2016 6.490 6.700 6.490 6.650 191,490 +0.03(+0.38%)
Mar 28, 2016 6.508 6.660 6.508 6.625 120,503 -0.04(-0.53%)
Mar 24, 2016 6.660 6.660 6.660 0 +0.03(+0.45%)
Mar 23, 2016 6.770 6.800 6.630 6.630 159,038 -0.35(-5.01%)
Mar 22, 2016 6.900 6.990 6.900 6.980 68,564 -0.04(-0.57%)
Mar 21, 2016 6.910 7.030 6.900 7.020 204,880 +0.11(+1.59%)
Mar 18, 2016 7.050 7.080 6.910 6.910 204,630 +0.07(+1.02%)
Mar 17, 2016 6.800 6.880 6.790 6.840 122,523 +0.20(+3.01%)
Mar 16, 2016 6.380 6.650 6.380 6.640 120,063 +0.20(+3.11%)
Mar 15, 2016 6.480 6.480 6.380 6.440 64,480 -0.41(-5.99%)
Mar 14, 2016 6.650 6.850 6.610 6.850 82,638 +0.10(+1.48%)
Mar 11, 2016 6.770 6.780 6.740 6.750 75,010 +0.17(+2.58%)
Mar 10, 2016 6.580 6.630 6.464 6.580 271,685 +0.06(+0.92%)
Mar 09, 2016 6.440 6.520 6.410 6.520 57,536 +0.27(+4.32%)
Mar 08, 2016 6.450 6.450 6.223 6.250 83,666 -0.27(-4.14%)
Mar 07, 2016 6.474 6.570 6.430 6.520 66,200 +0.06(+0.93%)
Mar 04, 2016 6.380 6.529 6.380 6.460 244,156 +0.26(+4.28%)
Mar 03, 2016 6.100 6.250 6.100 6.195 118,291 -0.04(-0.56%)
Mar 02, 2016 6.185 6.250 6.110 6.230 140,365 -0.09(-1.50%)
Mar 01, 2016 6.230 6.400 6.220 6.325 289,517 +0.28(+4.55%)
Feb 29, 2016 6.090 6.170 6.050 6.050 154,343 +0.21(+3.60%)
Feb 26, 2016 6.080 6.083 5.840 5.840 127,184 -0.07(-1.18%)
Feb 25, 2016 5.820 5.940 5.800 5.910 103,656 +0.11(+1.90%)
Feb 24, 2016 5.586 5.800 5.570 5.800 111,010 -0.05(-0.85%)
Feb 23, 2016 5.850 5.850 5.673 5.850 68,455 +0.01(+0.17%)
Feb 22, 2016 5.830 5.880 5.820 5.840 291,811 +0.19(+3.36%)
Feb 19, 2016 5.631 5.690 5.550 5.650 137,427 -0.07(-1.22%)
Feb 18, 2016 5.850 5.850 5.650 5.720 937,369 +0.07(+1.24%)
Feb 17, 2016 5.520 5.670 5.520 5.650 166,316 +0.32(+6.00%)
Feb 16, 2016 5.262 5.400 5.262 5.330 108,771 +0.11(+2.11%)
Feb 12, 2016 5.220 5.220 5.220 0 +0.05(+0.97%)
Feb 11, 2016 5.090 5.170 5.050 5.170 114,506 -0.05(-0.96%)
Feb 10, 2016 5.070 5.310 5.070 5.220 145,855 +0.30(+6.10%)
Feb 09, 2016 5.010 5.060 4.870 4.920 554,516 -0.19(-3.62%)
Feb 08, 2016 5.320 5.320 5.070 5.105 290,548 -0.29(-5.46%)
Feb 05, 2016 5.420 5.420 5.330 5.400 115,067 +0.01(+0.19%)
Feb 04, 2016 5.500 5.530 5.370 5.390 119,476 -0.01(-0.19%)
Feb 03, 2016 5.290 5.410 5.100 5.400 256,426 +0.34(+6.72%)
Feb 02, 2016 5.170 5.200 5.060 5.060 193,592 -0.31(-5.68%)
Feb 01, 2016 5.450 5.450 5.330 5.365 103,749 -0.18(-3.33%)
Jan 29, 2016 5.560 5.590 5.410 5.550 247,760 +0.18(+3.43%)
Jan 28, 2016 5.370 5.430 5.290 5.366 85,448 +0.17(+3.19%)
Jan 27, 2016 5.160 5.290 5.100 5.200 113,180 +0.30(+6.12%)
Jan 26, 2016 4.870 4.990 4.830 4.900 136,145 +0.11(+2.30%)
Jan 25, 2016 4.800 4.890 4.780 4.790 179,530 -0.12(-2.44%)
Jan 22, 2016 4.860 4.960 4.850 4.910 1,085,608 +0.52(+11.85%)
Jan 21, 2016 4.353 4.440 4.270 4.390 165,464 +0.00(+0.00%)
Jan 20, 2016 4.360 4.410 4.250 4.390 307,825 -0.12(-2.66%)
Jan 19, 2016 4.650 4.650 4.490 4.510 4,005,953 -0.24(-5.01%)
Jan 15, 2016 4.748 4.748 4.748 0 -0.37(-7.27%)
Jan 14, 2016 5.042 5.140 4.980 5.120 1,409,272 +0.18(+3.64%)
Jan 13, 2016 5.070 5.076 4.930 4.940 3,565,299 -0.01(-0.20%)
Jan 12, 2016 5.070 5.090 4.930 4.950 1,155,626 -0.09(-1.79%)
Jan 11, 2016 5.130 5.145 4.990 5.040 289,099 -0.08(-1.56%)
Jan 08, 2016 5.220 5.240 5.120 5.120 633,422 -0.03(-0.58%)
Jan 07, 2016 5.245 5.290 5.070 5.150 1,062,839 -0.19(-3.59%)
Jan 06, 2016 5.460 5.470 5.342 5.342 2,431,388 -0.29(-5.12%)
Jan 05, 2016 5.560 5.680 5.560 5.630 171,521 +0.03(+0.54%)
Jan 04, 2016 5.700 5.700 5.500 5.600 250,954 -0.19(-3.28%)
Dec 31, 2015 5.790 5.790 5.790 0 -0.01(-0.17%)
Dec 30, 2015 5.880 5.898 5.800 5.800 225,592 -0.21(-3.49%)
Dec 29, 2015 5.905 6.010 5.905 6.010 185,496 +0.18(+3.09%)
Dec 28, 2015 5.925 5.925 5.820 5.830 325,290 -0.24(-3.97%)
Dec 24, 2015 6.071 6.071 6.071 0 -0.12(-2.00%)
Dec 23, 2015 6.100 6.205 6.100 6.195 285,874 +0.31(+5.18%)
Dec 22, 2015 5.870 5.920 5.870 5.890 155,769 +0.10(+1.73%)
Dec 21, 2015 5.810 5.840 5.760 5.790 446,001 -0.08(-1.37%)
Dec 18, 2015 5.940 5.960 5.866 5.870 120,293 -0.20(-3.29%)
Dec 17, 2015 6.240 6.270 6.070 6.070 224,548 +0.00(+0.00%)
Dec 16, 2015 6.083 6.130 6.030 6.070 182,255 +0.07(+1.22%)
Dec 15, 2015 5.960 6.030 5.960 5.997 238,807 +0.19(+3.22%)
Dec 14, 2015 5.733 5.830 5.700 5.810 371,967 +0.01(+0.17%)
Dec 11, 2015 5.975 5.975 5.800 5.800 432,468 -0.30(-4.92%)
Dec 10, 2015 6.150 6.210 6.100 6.100 153,126 -0.03(-0.49%)
Dec 09, 2015 6.075 6.212 6.020 6.130 153,998 +0.19(+3.20%)
Dec 08, 2015 6.030 6.030 5.890 5.940 238,895 -0.39(-6.24%)
Dec 07, 2015 6.500 6.500 6.330 6.335 155,178 -0.21(-3.13%)
Dec 04, 2015 6.550 6.610 6.510 6.540 113,999 -0.07(-1.06%)
Dec 03, 2015 6.600 6.660 6.576 6.610 295,198 +0.09(+1.38%)
Dec 02, 2015 6.540 6.629 6.460 6.520 311,717 -0.05(-0.76%)
Dec 01, 2015 6.550 6.590 6.520 6.570 332,677 -0.14(-2.09%)
Nov 30, 2015 6.820 6.840 6.690 6.710 629,242 -0.04(-0.59%)
Nov 27, 2015 6.860 6.860 6.750 6.750 98,650 -0.40(-5.59%)
Nov 25, 2015 7.149 7.149 7.149 0 +0.18(+2.58%)
Nov 24, 2015 6.875 7.070 6.860 6.970 508,479 -0.13(-1.83%)
Nov 23, 2015 7.210 7.060 7.099 416,740 +0.00(+0.00%)
Nov 20, 2015 7.060 7.150 7.050 7.099 942,233 +0.20(+2.89%)
Nov 19, 2015 7.080 7.155 6.870 6.900 1,086,141 -0.02(-0.29%)
Nov 18, 2015 6.940 6.950 6.760 6.920 1,019,127 +0.25(+3.75%)
Nov 17, 2015 6.640 6.810 6.640 6.670 1,649,418 +0.26(+4.06%)
Nov 16, 2015 6.130 6.410 6.130 6.410 940,793 +0.28(+4.57%)
Nov 13, 2015 6.102 6.150 6.070 6.130 94,245 +0.08(+1.32%)
Nov 12, 2015 6.140 6.220 6.050 6.050 169,992 -0.08(-1.31%)
Nov 11, 2015 6.310 6.330 6.100 6.130 162,000 -0.10(-1.61%)
Nov 10, 2015 6.220 6.280 6.190 6.230 168,303 +0.08(+1.30%)
Nov 09, 2015 6.210 6.225 6.120 6.150 107,097 -0.12(-1.91%)
Nov 06, 2015 6.250 6.280 6.234 6.270 280,796 -0.21(-3.24%)
Nov 05, 2015 6.570 6.650 6.460 6.480 1,918,386 -0.18(-2.70%)
Nov 04, 2015 6.900 6.900 6.660 6.660 1,048,865 +0.03(+0.45%)
Nov 03, 2015 6.550 6.710 6.550 6.630 1,175,844 +0.22(+3.43%)
Nov 02, 2015 6.290 6.410 6.280 6.410 357,199 +0.30(+4.91%)
Oct 30, 2015 6.110 6.180 6.100 6.110 829,072 +0.16(+2.69%)
Oct 29, 2015 6.020 6.040 5.920 5.950 238,737 -0.04(-0.67%)
Oct 28, 2015 5.940 6.090 5.930 5.990 288,528 +0.10(+1.61%)
Oct 27, 2015 5.985 5.990 5.890 5.895 160,833 -0.34(-5.38%)
Oct 26, 2015 6.260 6.290 6.230 6.230 320,937 -0.01(-0.16%)
Oct 23, 2015 6.280 6.280 6.220 6.240 320,231 +0.30(+5.05%)
Oct 22, 2015 5.930 5.950 5.870 5.940 519,762 +0.06(+1.02%)
Oct 21, 2015 5.840 5.920 5.830 5.880 557,812 -0.08(-1.26%)
Oct 20, 2015 5.950 6.030 5.920 5.955 243,361 +0.05(+0.93%)
Oct 19, 2015 5.860 5.960 5.860 5.900 29,331 -0.26(-4.22%)
Oct 16, 2015 6.150 6.190 6.060 6.160 187,141 +0.06(+0.97%)
Oct 15, 2015 5.960 6.109 5.960 6.101 210,682 +0.26(+4.47%)
Oct 14, 2015 5.780 5.849 5.750 5.840 277,531 +0.19(+3.37%)
Oct 13, 2015 5.730 5.750 5.630 5.649 157,100 -0.10(-1.75%)
Oct 12, 2015 5.880 5.885 5.720 5.750 644,420 -0.08(-1.37%)
Oct 09, 2015 5.890 6.000 5.820 5.830 947,045 +0.08(+1.40%)
Oct 08, 2015 5.611 5.750 5.590 5.750 387,303 +0.43(+8.07%)
Oct 07, 2015 5.200 5.380 5.190 5.320 311,856 +0.23(+4.42%)
Oct 06, 2015 5.000 5.120 4.990 5.095 307,336 +0.13(+2.72%)
Oct 05, 2015 4.921 4.980 4.910 4.960 107,268 +0.22(+4.64%)
Oct 02, 2015 4.640 4.760 4.629 4.740 166,470 -0.04(-0.84%)
Oct 01, 2015 4.850 4.860 4.740 4.780 1,040,452 -0.14(-2.85%)
Sep 30, 2015 4.960 5.000 4.850 4.920 406,917 +0.07(+1.44%)
Sep 29, 2015 4.810 4.880 4.810 4.850 328,250 +0.08(+1.78%)
Sep 28, 2015 4.830 4.830 4.760 4.765 117,401 -0.07(-1.35%)
Sep 25, 2015 4.800 4.880 4.800 4.830 302,694 +0.10(+2.11%)
Sep 24, 2015 4.680 4.740 4.630 4.730 274,820 +0.03(+0.64%)
Sep 23, 2015 4.760 4.805 4.670 4.700 88,954 -0.08(-1.67%)
Sep 22, 2015 4.730 4.780 4.720 4.780 82,679 -0.12(-2.45%)
Sep 21, 2015 4.930 4.930 4.830 4.900 217,434 +0.08(+1.66%)
Sep 18, 2015 4.890 4.930 4.810 4.820 75,566 -0.19(-3.79%)
Sep 17, 2015 5.011 5.090 4.920 5.010 1,544,405 -0.06(-1.16%)
Sep 16, 2015 5.010 5.080 5.010 5.069 165,806 +0.28(+5.94%)
Sep 15, 2015 4.750 4.790 4.740 4.785 229,158 +0.08(+1.61%)
Sep 14, 2015 4.680 4.721 4.680 4.709 96,401 +0.08(+1.71%)
Sep 11, 2015 4.594 4.650 4.570 4.630 58,521 -0.02(-0.43%)
Sep 10, 2015 4.584 4.650 4.540 4.650 238,826 +0.11(+2.31%)
Sep 09, 2015 4.670 4.700 4.540 4.545 50,546 -0.15(-3.09%)
Sep 08, 2015 4.620 4.690 4.560 4.690 74,205 +0.17(+3.65%)
Sep 04, 2015 4.525 4.525 4.525 0 -0.10(-2.27%)
Sep 03, 2015 4.610 4.730 4.580 4.630 796,311 +0.02(+0.43%)
Sep 02, 2015 4.640 4.640 4.480 4.610 66,210 +0.08(+1.77%)
Sep 01, 2015 4.670 4.705 4.520 4.530 255,934 -0.43(-8.67%)
Aug 31, 2015 4.650 5.010 4.650 4.960 130,778 +0.07(+1.43%)
Aug 28, 2015 4.665 4.900 4.660 4.890 102,951 +0.22(+4.71%)
Aug 27, 2015 4.540 4.690 4.540 4.670 103,658 +0.32(+7.36%)
Aug 26, 2015 4.270 4.350 4.226 4.350 102,905 +0.16(+3.82%)
Aug 25, 2015 4.370 4.390 4.190 4.190 449,027 +0.08(+1.82%)
Aug 24, 2015 3.990 4.170 3.930 4.115 1,170,075 -0.15(-3.52%)
Aug 21, 2015 4.310 4.340 4.250 4.265 120,237 -0.12(-2.85%)
Aug 20, 2015 4.520 4.550 4.390 4.390 180,256 -0.15(-3.30%)
Aug 19, 2015 4.625 4.640 4.510 4.540 154,297 -0.05(-1.09%)
Aug 18, 2015 4.610 4.631 4.570 4.590 95,578 -0.03(-0.65%)
Aug 17, 2015 4.650 4.663 4.600 4.620 133,508 -0.12(-2.63%)
Aug 14, 2015 4.790 4.820 4.740 4.745 103,482 +0.00(+0.11%)
Aug 13, 2015 4.710 4.760 4.680 4.740 129,931 -0.06(-1.23%)
Aug 12, 2015 4.720 4.800 4.720 4.799 61,067 -0.01(-0.23%)
Aug 11, 2015 4.810 4.810 4.760 4.810 164,963 -0.20(-3.99%)
Aug 10, 2015 4.850 5.010 4.850 5.010 1,113,373 +0.11(+2.24%)
Aug 07, 2015 4.810 4.920 4.810 4.900 87,170 +0.13(+2.73%)
Aug 06, 2015 4.730 4.770 4.670 4.770 227,374 -0.01(-0.21%)
Aug 05, 2015 4.860 4.900 4.770 4.780 693,524 +0.03(+0.63%)
Aug 04, 2015 4.730 4.783 4.730 4.750 149,106 +0.12(+2.59%)
Aug 03, 2015 4.680 4.730 4.610 4.630 102,273 -0.27(-5.51%)
Jul 31, 2015 4.910 4.960 4.840 4.900 37,257 -0.07(-1.51%)
Jul 30, 2015 4.990 5.010 4.956 4.975 418,946 +0.00(+0.10%)
Jul 29, 2015 4.880 5.000 4.860 4.970 2,385,122 +0.18(+3.76%)
Jul 28, 2015 4.780 4.800 4.680 4.790 567,670 +0.09(+1.91%)
Jul 27, 2015 4.710 4.760 4.670 4.700 346,654 -0.22(-4.47%)
Jul 24, 2015 4.980 4.980 4.910 4.920 605,098 -0.18(-3.53%)
Jul 23, 2015 5.220 5.220 5.100 5.100 90,537 -0.16(-3.04%)
Jul 22, 2015 5.420 5.440 5.260 5.260 88,884 -0.14(-2.59%)
Jul 21, 2015 5.400 5.420 5.382 5.400 57,691 +0.13(+2.47%)
Jul 20, 2015 5.340 5.340 5.270 5.270 92,686 -0.11(-2.04%)
Jul 17, 2015 5.340 5.390 5.340 5.380 119,231 +0.06(+1.13%)
Jul 16, 2015 5.330 5.340 5.300 5.320 183,755 +0.06(+1.14%)
Jul 15, 2015 5.300 5.330 5.260 5.260 79,457 -0.09(-1.68%)
Jul 14, 2015 5.250 5.350 5.250 5.350 104,167 +0.07(+1.33%)
Jul 13, 2015 5.240 5.310 5.220 5.280 183,220 +0.11(+2.13%)
Jul 10, 2015 5.130 5.180 5.120 5.170 208,798 +0.24(+4.87%)
Jul 09, 2015 4.965 4.980 4.920 4.930 99,142 +0.18(+3.79%)
Jul 08, 2015 4.760 4.820 4.750 4.750 147,853 -0.22(-4.43%)
Jul 07, 2015 4.850 4.980 4.810 4.970 119,370 +0.13(+2.69%)
Jul 06, 2015 4.960 4.970 4.810 4.840 222,997 -0.28(-5.47%)
Jul 02, 2015 5.120 5.120 5.120 0 +0.02(+0.39%)
Jul 01, 2015 5.220 5.220 5.080 5.100 61,534 -0.21(-3.95%)
Jun 30, 2015 5.180 5.310 5.170 5.310 265,619 +0.23(+4.53%)
Jun 29, 2015 5.080 5.160 5.060 5.080 180,468 -0.13(-2.59%)
Jun 26, 2015 5.140 5.220 5.122 5.215 93,872 -0.04(-0.86%)
Jun 25, 2015 5.255 5.270 5.220 5.260 447,149 +0.00(+0.00%)
Jun 24, 2015 5.300 5.310 5.230 5.260 45,567 -0.08(-1.50%)
Jun 23, 2015 5.260 5.350 5.260 5.340 114,953 +0.01(+0.19%)
Jun 22, 2015 5.320 5.350 5.300 5.330 347,075 +0.00(+0.00%)
Jun 19, 2015 5.290 5.330 5.290 5.330 85,600 -0.13(-2.38%)
Jun 18, 2015 5.500 5.500 5.430 5.460 67,146 +0.02(+0.37%)
Jun 17, 2015 5.475 5.480 5.350 5.440 193,271 -0.04(-0.82%)
Jun 16, 2015 5.400 5.497 5.400 5.485 86,348 +0.27(+5.08%)
Jun 15, 2015 5.160 5.250 5.160 5.220 143,523 +0.06(+1.16%)
Jun 12, 2015 5.220 5.160 5.160 45,112 -0.16(-3.01%)
Jun 11, 2015 5.230 5.330 5.220 5.320 198,466 +0.05(+0.91%)
Jun 10, 2015 5.340 5.350 5.270 5.272 132,847 +0.20(+3.84%)
Jun 09, 2015 5.040 5.101 5.020 5.077 504,949 +0.15(+3.09%)
Jun 08, 2015 5.000 5.020 4.900 4.925 1,406,917 -0.09(-1.89%)
Jun 05, 2015 5.010 5.035 4.960 5.020 2,306,323 -0.05(-0.99%)
Jun 04, 2015 5.210 5.210 5.070 5.070 406,926 -0.25(-4.70%)
Jun 03, 2015 5.340 5.377 5.300 5.320 446,666 -0.32(-5.67%)
Jun 02, 2015 5.520 5.650 5.520 5.640 418,535 +0.17(+3.11%)
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.