Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
BPZ Resources (NY: BPZ)
1.820 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.150 3.220 3.150 3.150 433,767 +0.00(+0.00%)
Jan 30, 2013 3.230 3.270 3.150 3.150 432,483 -0.12(-3.67%)
Jan 29, 2013 3.250 3.300 3.250 3.270 397,671 +0.02(+0.62%)
Jan 28, 2013 3.260 3.290 3.240 3.250 436,532 -0.02(-0.61%)
Jan 25, 2013 3.300 3.330 3.250 3.270 585,644 -0.01(-0.30%)
Jan 24, 2013 3.270 3.300 3.250 3.280 409,199 +0.01(+0.31%)
Jan 23, 2013 3.180 3.290 3.180 3.270 841,673 +0.10(+3.15%)
Jan 22, 2013 3.100 3.210 3.050 3.170 703,204 +0.05(+1.60%)
Jan 18, 2013 3.100 3.120 3.030 3.120 441,563 +0.01(+0.32%)
Jan 17, 2013 3.150 3.150 3.060 3.110 262,943 +0.00(+0.00%)
Jan 16, 2013 3.070 3.120 3.050 3.110 221,851 +0.02(+0.65%)
Jan 15, 2013 3.060 3.100 3.000 3.090 409,113 -0.01(-0.32%)
Jan 14, 2013 3.120 3.140 3.050 3.100 412,805 -0.04(-1.27%)
Jan 12, 2013 3.130 3.170 3.120 3.140 327,613 +0.00(+0.00%)
Jan 11, 2013 3.130 3.170 3.120 3.140 327,613 -0.01(-0.32%)
Jan 10, 2013 3.140 3.150 3.100 3.150 443,243 +0.04(+1.29%)
Jan 09, 2013 3.140 3.160 3.100 3.110 463,966 +0.00(+0.00%)
Jan 08, 2013 3.110 3.140 3.070 3.110 278,920 +0.01(+0.32%)
Jan 07, 2013 3.050 3.130 3.040 3.100 384,599 +0.01(+0.32%)
Jan 04, 2013 3.130 3.150 3.080 3.090 627,428 +0.00(+0.00%)
Jan 03, 2013 3.090 3.150 2.970 3.090 714,116 +0.00(+0.00%)
Jan 02, 2013 3.090 3.150 3.050 3.090 1,154,194 -0.06(-1.90%)
Dec 31, 2012 2.900 3.200 2.841 3.150 3,059,387 +0.25(+8.62%)
Dec 28, 2012 2.950 2.980 2.850 2.900 914,974 -0.13(-4.29%)
Dec 27, 2012 2.750 3.070 2.720 3.030 2,026,900 +0.25(+8.99%)
Dec 26, 2012 2.780 2.810 2.740 2.780 359,618 +0.02(+0.72%)
Dec 24, 2012 2.770 2.790 2.730 2.760 149,553 -0.04(-1.43%)
Dec 21, 2012 2.680 2.800 2.680 2.800 1,226,324 +0.03(+1.08%)
Dec 20, 2012 2.630 2.790 2.610 2.770 880,330 +0.13(+4.92%)
Dec 19, 2012 2.650 2.750 2.621 2.640 695,521 +0.00(+0.00%)
Dec 18, 2012 2.500 2.650 2.451 2.640 711,090 +0.16(+6.45%)
Dec 17, 2012 2.410 2.480 2.400 2.480 321,207 +0.09(+3.77%)
Dec 14, 2012 2.330 2.430 2.310 2.390 419,499 +0.07(+3.02%)
Dec 13, 2012 2.330 2.380 2.310 2.320 295,806 -0.04(-1.69%)
Dec 12, 2012 2.400 2.430 2.340 2.360 346,115 -0.04(-1.67%)
Dec 11, 2012 2.370 2.430 2.370 2.400 389,461 +0.05(+2.13%)
Dec 10, 2012 2.340 2.355 2.300 2.350 368,655 +0.01(+0.43%)
Dec 07, 2012 2.370 2.470 2.310 2.340 443,462 -0.03(-1.27%)
Dec 06, 2012 2.420 2.460 2.340 2.370 390,558 -0.06(-2.47%)
Dec 05, 2012 2.480 2.500 2.430 2.430 531,401 -0.04(-1.62%)
Dec 04, 2012 2.550 2.600 2.450 2.470 396,146 -0.06(-2.37%)
Nov 30, 2012 2.550 2.580 2.470 2.530 535,905 +0.00(+0.00%)
Nov 29, 2012 2.480 2.550 2.440 2.530 479,406 +0.08(+3.27%)
Nov 28, 2012 2.550 2.550 2.360 2.450 443,978 +0.08(+3.38%)
Nov 27, 2012 2.480 2.480 2.340 2.370 395,423 -0.11(-4.44%)
Nov 26, 2012 2.340 2.525 2.340 2.480 591,966 +0.12(+5.08%)
Nov 24, 2012 2.410 2.410 2.330 2.360 185,984 +0.00(+0.00%)
Nov 23, 2012 2.410 2.410 2.330 2.360 185,984 -0.01(-0.42%)
Nov 21, 2012 2.390 2.460 2.270 2.370 369,574 -0.02(-0.84%)
Nov 20, 2012 2.380 2.400 2.325 2.390 403,625 -0.01(-0.42%)
Nov 19, 2012 2.490 2.596 2.380 2.400 447,759 -0.06(-2.44%)
Nov 16, 2012 2.360 2.480 2.220 2.460 1,129,081 +0.11(+4.68%)
Nov 15, 2012 2.450 2.579 2.340 2.350 579,387 -0.10(-4.08%)
Nov 14, 2012 2.580 2.640 2.450 2.450 766,137 -0.13(-5.04%)
Nov 13, 2012 2.620 2.650 2.580 2.580 464,597 -0.10(-3.73%)
Nov 12, 2012 2.770 2.800 2.660 2.680 399,418 -0.09(-3.25%)
Nov 09, 2012 2.680 2.840 2.640 2.770 538,844 +0.10(+3.75%)
Nov 08, 2012 2.710 2.790 2.650 2.670 378,536 -0.06(-2.20%)
Nov 07, 2012 2.840 2.840 2.730 2.730 393,881 -0.16(-5.54%)
Nov 06, 2012 2.900 2.900 2.820 2.890 222,181 +0.02(+0.70%)
Nov 05, 2012 2.740 2.930 2.730 2.870 308,558 +0.12(+4.36%)
Nov 02, 2012 2.940 2.940 2.730 2.750 270,445 -0.17(-5.82%)
Nov 01, 2012 2.890 2.990 2.800 2.920 354,596 +0.04(+1.39%)
Oct 31, 2012 2.720 2.950 2.690 2.880 457,169 +0.15(+5.49%)
Oct 26, 2012 2.730 2.730 2.730 0 +0.04(+1.49%)
Oct 25, 2012 2.750 2.750 2.670 2.690 270,542 -0.02(-0.74%)
Oct 24, 2012 2.700 2.730 2.650 2.710 400,280 +0.02(+0.74%)
Oct 23, 2012 2.700 2.730 2.660 2.690 334,250 -0.03(-1.10%)
Oct 19, 2012 2.790 2.820 2.700 2.720 774,597 -0.11(-3.89%)
Oct 18, 2012 2.940 2.985 2.830 2.830 460,249 -0.15(-5.03%)
Oct 17, 2012 2.890 3.000 2.860 2.980 347,702 +0.09(+3.11%)
Oct 16, 2012 2.860 2.890 2.810 2.890 482,653 +0.05(+1.76%)
Oct 15, 2012 2.800 2.840 2.730 2.840 394,609 +0.04(+1.43%)
Oct 12, 2012 2.880 2.930 2.790 2.800 397,280 -0.10(-3.45%)
Oct 11, 2012 2.800 2.980 2.770 2.900 481,825 +0.14(+5.07%)
Oct 10, 2012 2.780 2.810 2.700 2.760 275,996 +0.00(+0.00%)
Oct 09, 2012 2.800 2.830 2.750 2.760 284,968 -0.05(-1.78%)
Oct 08, 2012 2.790 2.820 2.740 2.810 255,328 -0.01(-0.35%)
Oct 06, 2012 2.880 2.910 2.810 2.820 541,939 +0.00(+0.00%)
Oct 05, 2012 2.880 2.910 2.810 2.820 541,939 -0.03(-1.05%)
Oct 04, 2012 2.710 2.890 2.680 2.850 677,949 +0.16(+5.95%)
Oct 03, 2012 2.770 2.840 2.690 2.690 412,497 -0.08(-2.89%)
Oct 02, 2012 2.810 2.830 2.760 2.770 761,650 -0.03(-1.07%)
Oct 01, 2012 2.880 2.930 2.790 2.800 584,848 -0.06(-2.10%)
Sep 28, 2012 2.930 2.980 2.860 2.860 685,219 +0.00(+0.00%)
Sep 27, 2012 2.910 2.930 2.850 2.860 492,768 -0.03(-1.04%)
Sep 26, 2012 2.980 3.020 2.870 2.890 460,172 -0.09(-3.02%)
Sep 25, 2012 3.020 3.110 2.950 2.980 835,184 -0.01(-0.33%)
Sep 24, 2012 3.040 3.120 2.960 2.990 746,618 -0.13(-4.17%)
Sep 21, 2012 3.270 3.400 3.010 3.120 11,926,989 -0.08(-2.50%)
Sep 20, 2012 3.020 3.210 2.950 3.200 1,669,468 +0.15(+4.92%)
Sep 19, 2012 3.100 3.150 3.010 3.050 1,531,610 -0.03(-0.97%)
Sep 18, 2012 3.040 3.100 3.000 3.080 1,005,182 +0.02(+0.65%)
Sep 17, 2012 3.070 3.150 2.965 3.060 1,253,291 -0.03(-0.97%)
Sep 14, 2012 3.080 3.130 2.950 3.090 1,829,927 +0.05(+1.64%)
Sep 13, 2012 2.860 3.100 2.845 3.040 2,365,963 +0.17(+5.92%)
Sep 12, 2012 2.770 2.870 2.730 2.870 1,434,949 +0.12(+4.36%)
Sep 11, 2012 2.700 2.770 2.580 2.750 1,031,095 +0.06(+2.23%)
Sep 10, 2012 2.680 2.750 2.650 2.690 1,022,914 +0.00(+0.00%)
Sep 07, 2012 2.560 2.700 2.520 2.690 1,928,440 +0.11(+4.26%)
Sep 06, 2012 2.410 2.590 2.370 2.580 1,863,530 +0.20(+8.40%)
Sep 05, 2012 2.400 2.480 2.370 2.380 1,203,375 -0.01(-0.42%)
Sep 04, 2012 2.290 2.410 2.260 2.390 1,109,959 +0.10(+4.37%)
Aug 31, 2012 2.260 2.340 2.260 2.290 702,454 +0.07(+3.15%)
Aug 30, 2012 2.430 2.470 2.200 2.220 1,512,625 -0.25(-10.12%)
Aug 29, 2012 2.480 2.500 2.420 2.470 326,384 +0.08(+3.35%)
Aug 27, 2012 2.290 2.430 2.280 2.390 614,674 +0.12(+5.29%)
Aug 24, 2012 2.270 2.360 2.250 2.270 892,674 -0.05(-2.16%)
Aug 23, 2012 2.370 2.400 2.310 2.320 535,563 -0.05(-2.11%)
Aug 22, 2012 2.350 2.400 2.300 2.370 694,991 +0.01(+0.42%)
Aug 21, 2012 2.400 2.480 2.350 2.360 904,870 -0.02(-0.84%)
Aug 20, 2012 2.520 2.550 2.350 2.380 930,202 -0.17(-6.67%)
Aug 17, 2012 2.480 2.580 2.370 2.550 1,035,871 +0.07(+2.82%)
Aug 16, 2012 2.560 2.600 2.460 2.480 825,498 -0.10(-3.88%)
Aug 15, 2012 2.470 2.600 2.450 2.580 2,062,932 +0.08(+3.20%)
Aug 14, 2012 2.270 2.500 2.270 2.500 1,237,003 +0.26(+11.61%)
Aug 13, 2012 2.300 2.360 2.210 2.240 910,289 -0.07(-3.03%)
Aug 11, 2012 2.310 2.360 2.270 2.310 386,521 +0.00(+0.00%)
Aug 10, 2012 2.310 2.360 2.270 2.310 386,521 -0.01(-0.43%)
Aug 09, 2012 2.490 2.490 2.300 2.320 913,111 -0.02(-0.85%)
Aug 08, 2012 2.500 2.530 2.330 2.340 727,309 -0.18(-7.14%)
Aug 07, 2012 2.450 2.600 2.360 2.520 1,399,054 +0.09(+3.70%)
Aug 06, 2012 2.300 2.480 2.280 2.430 1,026,941 +0.13(+5.65%)
Aug 03, 2012 2.200 2.380 2.180 2.300 1,265,968 +0.15(+6.98%)
Aug 02, 2012 2.130 2.220 2.120 2.150 834,558 -0.02(-0.92%)
Aug 01, 2012 2.300 2.320 2.160 2.170 916,401 -0.11(-4.82%)
Jul 31, 2012 2.300 2.360 2.220 2.280 891,708 -0.04(-1.72%)
Jul 30, 2012 2.320 2.340 2.210 2.320 728,383 +0.03(+1.31%)
Jul 27, 2012 2.130 2.290 2.120 2.290 1,225,888 +0.18(+8.53%)
Jul 26, 2012 2.100 2.140 2.020 2.110 1,039,442 +0.07(+3.43%)
Jul 25, 2012 2.100 2.120 2.010 2.040 1,277,527 -0.03(-1.45%)
Jul 24, 2012 2.090 2.120 2.030 2.070 1,309,524 +0.01(+0.49%)
Jul 23, 2012 2.210 2.210 2.010 2.060 2,532,862 -0.21(-9.25%)
Jul 20, 2012 2.320 2.370 2.260 2.270 684,861 -0.09(-3.81%)
Jul 19, 2012 2.330 2.380 2.270 2.360 658,453 +0.08(+3.51%)
Jul 18, 2012 2.350 2.420 2.270 2.280 630,034 -0.07(-2.98%)
Jul 17, 2012 2.390 2.420 2.310 2.350 786,893 -0.01(-0.42%)
Jul 16, 2012 2.340 2.380 2.300 2.360 491,603 +0.00(+0.00%)
Jul 14, 2012 2.270 2.385 2.250 2.360 919,185 +0.00(+0.00%)
Jul 13, 2012 2.270 2.385 2.250 2.360 919,185 +0.10(+4.42%)
Jul 12, 2012 2.180 2.290 2.115 2.260 1,183,980 +0.06(+2.73%)
Jul 11, 2012 2.320 2.320 2.190 2.200 1,617,293 -0.13(-5.58%)
Jul 10, 2012 2.420 2.450 2.280 2.330 767,515 -0.06(-2.51%)
Jul 09, 2012 2.320 2.400 2.270 2.390 789,522 +0.07(+3.02%)
Jul 06, 2012 2.470 2.480 2.310 2.320 1,294,829 -0.15(-6.07%)
Jul 05, 2012 2.710 2.710 2.450 2.470 1,403,843 -0.22(-8.18%)
Jul 03, 2012 2.570 2.730 2.570 2.690 1,147,644 +0.14(+5.49%)
Jul 02, 2012 2.510 2.580 2.380 2.550 1,066,514 +0.02(+0.79%)
Jun 30, 2012 2.410 2.540 2.400 2.530 1,162,939 +0.00(+0.00%)
Jun 29, 2012 2.410 2.540 2.400 2.530 1,264,654 +0.19(+8.12%)
Jun 28, 2012 2.360 2.450 2.305 2.340 1,465,589 -0.03(-1.27%)
Jun 27, 2012 2.300 2.400 2.270 2.370 1,363,218 +0.10(+4.41%)
Jun 26, 2012 2.210 2.300 2.150 2.270 952,201 +0.08(+3.65%)
Jun 25, 2012 2.310 2.310 2.150 2.190 814,153 -0.20(-8.37%)
Jun 22, 2012 2.170 2.400 2.090 2.390 2,705,453 +0.24(+11.16%)
Jun 21, 2012 2.300 2.350 2.130 2.150 2,639,494 -0.16(-6.93%)
Jun 20, 2012 2.320 2.440 2.280 2.310 1,703,141 -0.01(-0.43%)
Jun 19, 2012 2.400 2.400 2.250 2.320 2,261,485 -0.06(-2.52%)
Jun 18, 2012 2.490 2.490 2.330 2.380 2,094,238 -0.11(-4.42%)
Jun 15, 2012 2.530 2.530 2.400 2.490 5,224,501 +0.00(+0.00%)
Jun 14, 2012 2.450 2.530 2.360 2.490 1,813,963 +0.07(+2.89%)
Jun 13, 2012 2.510 2.580 2.410 2.420 1,800,532 -0.10(-3.97%)
Jun 12, 2012 2.560 2.630 2.440 2.520 2,305,799 +0.02(+0.80%)
Jun 11, 2012 2.880 2.980 2.500 2.500 2,638,165 -0.34(-11.97%)
Jun 08, 2012 2.840 2.860 2.690 2.840 2,016,875 +0.10(+3.65%)
Jun 07, 2012 2.890 2.970 2.720 2.740 1,756,578 -0.09(-3.18%)
Jun 06, 2012 2.810 2.870 2.670 2.830 2,241,514 +0.06(+2.17%)
Jun 05, 2012 2.680 2.815 2.610 2.770 2,255,777 +0.06(+2.21%)
Jun 04, 2012 2.850 2.879 2.610 2.710 2,324,473 -0.13(-4.58%)
Jun 02, 2012 2.990 2.990 2.770 2.840 2,002,474 +0.00(+0.00%)
Jun 01, 2012 2.990 2.990 2.770 2.840 2,002,474 -0.25(-8.09%)
May 31, 2012 3.070 3.240 2.850 3.090 1,482,438 +0.02(+0.65%)
May 30, 2012 3.210 3.250 3.050 3.070 1,281,116 -0.18(-5.54%)
May 29, 2012 3.070 3.250 3.070 3.250 1,913,817 +0.25(+8.33%)
May 25, 2012 3.100 3.140 2.980 3.000 1,082,128 -0.11(-3.54%)
May 24, 2012 3.050 3.130 2.960 3.110 2,332,670 +0.07(+2.30%)
May 23, 2012 2.800 3.050 2.700 3.040 2,043,095 +0.20(+7.04%)
May 22, 2012 2.790 3.100 2.760 2.840 4,664,444 +0.05(+1.79%)
May 21, 2012 2.510 2.810 2.500 2.790 2,461,585 +0.25(+9.84%)
May 18, 2012 2.450 2.660 2.430 2.540 3,385,170 +0.09(+3.67%)
May 17, 2012 2.400 2.480 2.340 2.450 2,130,952 +0.06(+2.51%)
May 16, 2012 2.630 2.650 2.360 2.390 3,154,740 -0.21(-8.08%)
May 15, 2012 2.700 2.760 2.580 2.600 2,191,337 -0.09(-3.35%)
May 14, 2012 2.780 2.790 2.660 2.690 2,396,698 -0.11(-3.93%)
May 11, 2012 2.940 3.060 2.750 2.800 3,849,142 -0.17(-5.72%)
May 10, 2012 3.400 3.400 2.910 2.970 2,638,636 -0.41(-12.13%)
May 09, 2012 3.350 3.410 3.210 3.380 1,077,605 -0.03(-0.88%)
May 08, 2012 3.370 3.430 3.200 3.410 1,503,960 +0.00(+0.00%)
May 07, 2012 3.490 3.570 3.370 3.410 1,326,185 -0.11(-3.12%)
May 04, 2012 3.490 3.620 3.430 3.520 1,833,925 +0.01(+0.28%)
May 03, 2012 3.850 3.870 3.490 3.510 2,770,053 -0.33(-8.59%)
May 02, 2012 3.940 4.000 3.800 3.840 1,569,136 -0.12(-3.03%)
May 01, 2012 4.080 4.240 3.950 3.960 1,993,760 -0.09(-2.22%)
Apr 30, 2012 4.280 4.300 3.950 4.050 2,551,012 -0.19(-4.48%)
Apr 27, 2012 4.500 4.570 4.070 4.240 5,931,016 -0.21(-4.72%)
Apr 26, 2012 4.410 4.640 4.390 4.450 1,472,726 +0.02(+0.45%)
Apr 25, 2012 4.410 4.450 4.225 4.430 1,660,934 +0.07(+1.61%)
Apr 24, 2012 4.120 4.450 4.090 4.360 2,570,107 +0.23(+5.57%)
Apr 23, 2012 4.090 4.150 3.920 4.130 1,482,669 -0.07(-1.67%)
Apr 20, 2012 3.930 4.260 3.910 4.200 3,900,418 +0.33(+8.53%)
Apr 19, 2012 3.820 3.950 3.720 3.870 1,178,230 +0.06(+1.57%)
Apr 18, 2012 3.800 3.900 3.665 3.810 1,521,904 +0.01(+0.26%)
Apr 17, 2012 4.070 4.090 3.750 3.800 1,918,949 -0.23(-5.71%)
Apr 16, 2012 3.960 4.090 3.850 4.030 1,241,314 +0.11(+2.81%)
Apr 13, 2012 3.920 4.030 3.900 3.920 1,491,287 -0.04(-1.01%)
Apr 12, 2012 3.810 4.040 3.810 3.960 1,588,227 +0.15(+3.94%)
Apr 11, 2012 3.940 3.990 3.750 3.810 1,056,691 -0.06(-1.55%)
Apr 10, 2012 3.910 3.960 3.750 3.870 1,407,618 -0.04(-1.02%)
Apr 09, 2012 3.900 3.970 3.790 3.910 1,090,262 -0.07(-1.76%)
Apr 05, 2012 3.970 4.090 3.970 3.980 733,441 -0.02(-0.50%)
Apr 04, 2012 4.070 4.090 3.950 4.000 1,261,090 -0.12(-2.91%)
Apr 03, 2012 4.130 4.160 4.050 4.120 1,182,578 -0.02(-0.48%)
Apr 02, 2012 4.020 4.180 3.960 4.140 1,375,757 +0.11(+2.73%)
Mar 30, 2012 4.060 4.105 3.960 4.030 956,590 +0.03(+0.75%)
Mar 29, 2012 4.110 4.140 3.850 4.000 1,634,913 -0.15(-3.61%)
Mar 28, 2012 4.220 4.250 4.000 4.150 2,295,038 -0.08(-1.89%)
Mar 27, 2012 4.270 4.340 4.220 4.230 1,292,354 -0.04(-0.94%)
Mar 26, 2012 4.170 4.270 4.120 4.270 1,375,685 +0.19(+4.66%)
Mar 23, 2012 3.900 4.150 3.870 4.080 1,853,488 +0.17(+4.35%)
Mar 22, 2012 4.080 4.120 3.870 3.910 1,934,453 -0.25(-6.01%)
Mar 21, 2012 4.130 4.220 4.040 4.160 908,302 +0.03(+0.73%)
Mar 20, 2012 4.120 4.220 3.950 4.130 1,592,518 -0.04(-0.96%)
Mar 19, 2012 4.090 4.240 4.050 4.170 2,484,521 +0.06(+1.46%)
Mar 16, 2012 4.040 4.130 3.960 4.110 4,284,478 +0.06(+1.48%)
Mar 15, 2012 3.860 4.050 3.810 4.050 1,710,083 +0.22(+5.74%)
Mar 14, 2012 4.130 4.160 3.805 3.830 1,875,096 -0.30(-7.26%)
Mar 13, 2012 3.860 4.200 3.800 4.130 4,054,322 +0.31(+8.12%)
Mar 12, 2012 3.510 4.000 3.460 3.820 4,323,269 +0.42(+12.35%)
Mar 09, 2012 3.210 3.490 3.140 3.400 2,716,822 +0.16(+4.94%)
Mar 08, 2012 3.240 3.300 3.190 3.240 1,794,943 +0.05(+1.57%)
Mar 07, 2012 3.070 3.200 3.050 3.190 1,218,813 +0.14(+4.59%)
Mar 06, 2012 3.080 3.130 3.040 3.050 1,439,501 -0.09(-2.87%)
Mar 05, 2012 3.200 3.230 3.060 3.140 1,674,184 -0.08(-2.48%)
Mar 02, 2012 3.220 3.245 3.100 3.220 1,742,588 -0.01(-0.31%)
Mar 01, 2012 3.240 3.310 3.190 3.230 817,432 +0.02(+0.62%)
Feb 29, 2012 3.220 3.270 3.100 3.210 2,070,003 -0.01(-0.31%)
Feb 28, 2012 3.300 3.360 3.120 3.220 5,190,988 -0.09(-2.72%)
Feb 27, 2012 3.360 3.440 3.280 3.310 2,123,289 -0.21(-5.97%)
Feb 24, 2012 3.470 3.600 3.460 3.520 1,456,345 +0.04(+1.15%)
Feb 23, 2012 3.390 3.490 3.320 3.480 1,358,320 +0.11(+3.26%)
Feb 22, 2012 3.450 3.520 3.270 3.370 5,650,414 -0.09(-2.60%)
Feb 21, 2012 3.350 3.460 3.350 3.460 1,491,899 +0.15(+4.53%)
Feb 17, 2012 3.360 3.405 3.260 3.310 1,491,871 -0.02(-0.60%)
Feb 16, 2012 3.350 3.450 3.290 3.330 2,569,724 -0.01(-0.30%)
Feb 15, 2012 3.630 3.630 3.310 3.340 1,785,881 -0.24(-6.70%)
Feb 14, 2012 3.600 3.660 3.510 3.580 1,114,946 +0.01(+0.28%)
Feb 13, 2012 3.410 3.570 3.380 3.570 1,053,510 +0.20(+6.09%)
Feb 10, 2012 3.500 3.500 3.300 3.365 1,755,642 -0.17(-4.94%)
Feb 09, 2012 3.680 3.720 3.540 3.540 972,007 -0.13(-3.54%)
Feb 08, 2012 3.630 3.680 3.540 3.670 694,076 +0.06(+1.66%)
Feb 07, 2012 3.590 3.660 3.500 3.610 1,195,124 +0.05(+1.40%)
Feb 06, 2012 3.470 3.600 3.450 3.560 1,270,044 +0.06(+1.71%)
Feb 03, 2012 3.470 3.500 3.390 3.500 1,201,396 +0.16(+4.79%)
Feb 02, 2012 3.360 3.430 3.310 3.340 950,006 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here