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

Ambev S.A. ADR (NY: ABEV )

2.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2017 4.357 4.450 4.357 4.434 33,192,442 +0.04(+0.88%)
Apr 27, 2017 4.403 4.419 4.345 4.395 31,542,128 +0.00(+0.00%)
Apr 26, 2017 4.426 4.434 4.349 4.395 36,941,188 -0.08(-1.73%)
Apr 25, 2017 4.380 4.496 4.376 4.473 37,172,532 +0.06(+1.40%)
Apr 24, 2017 4.434 4.481 4.411 4.411 24,626,512 +0.05(+1.06%)
Apr 21, 2017 4.372 4.411 4.326 4.364 25,134,974 +0.02(+0.36%)
Apr 20, 2017 4.403 4.457 4.349 4.349 40,711,980 -0.07(-1.58%)
Apr 19, 2017 4.457 4.473 4.411 4.419 17,117,090 -0.06(-1.38%)
Apr 18, 2017 4.481 4.535 4.473 4.481 19,365,374 -0.01(-0.17%)
Apr 17, 2017 4.395 4.496 4.388 4.488 16,470,111 +0.14(+3.20%)
Apr 13, 2017 4.334 4.380 4.326 4.349 18,759,706 -0.01(-0.18%)
Apr 12, 2017 4.334 4.357 4.295 4.357 21,880,090 +0.05(+1.08%)
Apr 11, 2017 4.334 4.349 4.256 4.310 27,457,232 -0.11(-2.45%)
Apr 10, 2017 4.419 4.442 4.372 4.419 14,821,815 +0.02(+0.35%)
Apr 07, 2017 4.426 4.457 4.384 4.403 14,655,110 +0.03(+0.71%)
Apr 06, 2017 4.388 4.457 4.357 4.372 22,055,438 -0.05(-1.22%)
Apr 05, 2017 4.481 4.500 4.395 4.426 20,077,540 -0.05(-1.04%)
Apr 04, 2017 4.419 4.481 4.403 4.473 11,294,379 +0.01(+0.17%)
Apr 03, 2017 4.481 4.496 4.442 4.465 14,611,535 +0.01(+0.17%)
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%)
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.