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

Blackberry Ltd (TSX: BB )

4.000 -0.110 (-2.68%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 23, 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 (%)
Nov 28, 2014 11.95 12.05 11.82 11.85 1,448,933 -0.04(-0.34%)
Nov 27, 2014 11.82 11.97 11.70 11.89 867,711 +0.12(+1.02%)
Nov 26, 2014 11.66 11.80 11.61 11.77 1,350,678 +0.16(+1.38%)
Nov 25, 2014 11.90 11.91 11.61 11.61 2,241,228 -0.15(-1.28%)
Nov 24, 2014 11.64 11.87 11.53 11.76 2,034,938 +0.24(+2.08%)
Nov 21, 2014 11.45 11.77 11.31 11.52 2,536,490 +0.14(+1.23%)
Nov 20, 2014 11.40 11.73 11.33 11.38 2,348,056 -0.18(-1.56%)
Nov 19, 2014 11.65 11.79 11.42 11.56 3,821,463 -0.61(-5.01%)
Nov 18, 2014 12.35 12.54 12.13 12.17 2,900,396 -0.20(-1.62%)
Nov 17, 2014 12.64 12.64 12.23 12.37 2,816,174 -0.27(-2.14%)
Nov 14, 2014 13.50 13.83 12.53 12.64 6,620,990 -1.10(-8.01%)
Nov 13, 2014 13.01 14.26 12.86 13.74 8,097,307 +0.98(+7.68%)
Nov 12, 2014 12.43 13.08 12.43 12.76 3,884,921 +0.28(+2.24%)
Nov 11, 2014 12.50 12.86 12.43 12.48 3,256,172 -0.15(-1.19%)
Nov 10, 2014 12.09 12.70 12.06 12.63 3,922,358 +0.69(+5.78%)
Nov 07, 2014 11.70 11.97 11.65 11.94 1,613,403 +0.19(+1.62%)
Nov 06, 2014 11.55 11.80 11.51 11.75 1,931,526 +0.22(+1.91%)
Nov 05, 2014 11.72 11.78 11.46 11.53 2,349,386 -0.18(-1.54%)
Nov 04, 2014 11.54 11.71 11.44 11.71 1,491,094 +0.08(+0.69%)
Nov 03, 2014 11.80 11.90 11.56 11.63 1,188,737 -0.21(-1.77%)
Oct 31, 2014 11.95 11.97 11.74 11.84 2,003,466 +0.12(+1.02%)
Oct 30, 2014 11.66 11.98 11.65 11.72 2,175,612 -0.05(-0.42%)
Oct 29, 2014 11.87 12.04 11.65 11.77 2,355,970 -0.15(-1.26%)
Oct 28, 2014 11.67 12.02 11.57 11.92 2,400,631 +0.23(+1.97%)
Oct 27, 2014 11.54 11.79 11.34 11.69 1,706,052 +0.18(+1.56%)
Oct 24, 2014 11.60 11.71 11.45 11.51 1,545,306 -0.09(-0.78%)
Oct 23, 2014 11.25 11.61 11.25 11.60 2,061,809 +0.48(+4.32%)
Oct 22, 2014 11.57 11.12 11.12 2,275,107 -0.26(-2.28%)
Oct 21, 2014 11.35 11.53 11.05 11.38 3,282,492 -0.25(-2.15%)
Oct 20, 2014 11.09 11.68 10.90 11.63 4,267,713 +0.93(+8.69%)
Oct 17, 2014 10.89 10.70 3,089,407 +0.27(+2.59%)
Oct 16, 2014 10.02 10.48 10.01 10.43 2,429,688 +0.18(+1.76%)
Oct 15, 2014 9.950 10.31 9.740 10.25 2,611,215 +0.20(+1.99%)
Oct 14, 2014 10.14 10.38 10.05 10.05 2,038,011 -0.18(-1.76%)
Oct 10, 2014 10.23 10.23 10.23 0 +0.05(+0.49%)
Oct 09, 2014 10.23 10.28 9.960 10.18 2,422,039 -0.07(-0.68%)
Oct 08, 2014 10.34 10.38 9.840 10.25 2,551,885 -0.06(-0.58%)
Oct 07, 2014 10.55 10.64 10.30 10.31 1,670,883 -0.31(-2.92%)
Oct 06, 2014 10.72 10.82 10.49 10.62 2,135,317 -0.05(-0.47%)
Oct 03, 2014 10.81 10.88 10.57 10.67 2,221,976 +0.10(+0.95%)
Oct 02, 2014 11.00 11.07 10.40 10.57 3,545,026 -0.55(-4.95%)
Oct 01, 2014 11.15 11.42 11.05 11.12 2,189,099 -0.04(-0.36%)
Sep 30, 2014 11.41 11.54 11.06 11.16 2,980,171 -0.26(-2.28%)
Sep 29, 2014 11.20 11.53 11.20 11.42 1,887,765 -0.02(-0.17%)
Sep 26, 2014 10.77 11.86 10.73 11.44 5,663,411 +0.56(+5.15%)
Sep 25, 2014 11.70 11.75 10.86 10.88 3,379,081 -0.73(-6.29%)
Sep 24, 2014 11.84 12.19 11.52 11.61 3,338,006 -0.09(-0.77%)
Sep 23, 2014 11.93 11.98 11.50 11.70 2,790,890 -0.35(-2.90%)
Sep 22, 2014 11.97 12.17 11.89 12.05 2,449,844 +0.16(+1.35%)
Sep 19, 2014 11.84 12.06 11.80 11.89 5,730,672 +0.11(+0.93%)
Sep 18, 2014 12.18 12.20 11.72 11.78 1,846,408 -0.32(-2.64%)
Sep 17, 2014 12.12 12.21 12.04 12.10 1,324,876 -0.03(-0.25%)
Sep 16, 2014 12.20 12.20 11.92 12.13 2,038,546 -0.05(-0.41%)
Sep 15, 2014 12.00 12.36 11.93 12.18 2,598,531 +0.22(+1.84%)
Sep 12, 2014 11.88 11.99 11.75 11.96 2,246,566 +0.05(+0.42%)
Sep 11, 2014 11.26 11.94 11.26 11.91 4,266,293 +0.68(+6.06%)
Sep 10, 2014 11.22 11.28 11.16 11.23 1,351,925 -0.04(-0.35%)
Sep 09, 2014 11.17 11.33 11.15 11.27 2,324,735 +0.08(+0.71%)
Sep 08, 2014 11.40 11.44 11.10 11.19 1,456,724 -0.13(-1.15%)
Sep 05, 2014 11.42 11.72 11.27 11.32 2,590,205 -0.12(-1.05%)
Sep 04, 2014 11.85 11.85 11.34 11.44 2,750,171 -0.26(-2.22%)
Sep 03, 2014 11.44 11.92 11.44 11.70 3,609,004 +0.28(+2.45%)
Sep 02, 2014 11.06 11.49 11.06 11.42 2,523,372 +0.37(+3.35%)
Aug 29, 2014 11.05 11.05 11.05 0 -0.06(-0.54%)
Aug 28, 2014 11.24 11.24 10.98 11.11 1,282,919 -0.09(-0.80%)
Aug 27, 2014 10.97 11.23 10.91 11.20 1,597,514 +0.19(+1.73%)
Aug 26, 2014 11.00 11.10 10.84 11.01 1,041,247 +0.01(+0.09%)
Aug 25, 2014 10.95 11.11 10.84 11.00 1,285,728 +0.13(+1.20%)
Aug 22, 2014 10.77 10.93 10.77 10.87 1,292,105 +0.09(+0.83%)
Aug 21, 2014 11.23 11.23 10.73 10.78 1,827,425 -0.36(-3.23%)
Aug 20, 2014 10.84 11.23 10.79 11.14 1,873,232 +0.37(+3.44%)
Aug 19, 2014 10.68 10.80 10.65 10.77 985,736 +0.16(+1.51%)
Aug 18, 2014 10.50 10.69 10.45 10.61 1,273,055 +0.17(+1.63%)
Aug 15, 2014 10.45 10.52 10.33 10.44 1,640,081 +0.08(+0.77%)
Aug 14, 2014 10.25 10.42 10.25 10.36 1,067,174 +0.14(+1.37%)
Aug 13, 2014 10.28 10.35 10.18 10.22 1,211,875 -0.07(-0.68%)
Aug 12, 2014 10.38 10.43 10.18 10.29 1,422,221 -0.11(-1.06%)
Aug 11, 2014 10.39 10.47 10.25 10.40 1,397,872 +0.06(+0.58%)
Aug 08, 2014 10.18 10.37 10.05 10.34 1,258,230 +0.22(+2.17%)
Aug 07, 2014 10.30 10.37 10.05 10.12 1,704,733 -0.13(-1.27%)
Aug 06, 2014 10.31 10.38 10.19 10.25 1,285,318 -0.02(-0.19%)
Aug 05, 2014 10.30 10.51 10.16 10.27 2,735,333 +0.12(+1.18%)
Aug 01, 2014 10.15 10.15 10.15 0 -0.04(-0.39%)
Jul 31, 2014 10.49 10.68 9.500 10.19 3,457,612 -0.40(-3.78%)
Jul 30, 2014 10.43 10.62 10.37 10.59 2,159,856 +0.27(+2.62%)
Jul 29, 2014 10.86 10.94 10.31 10.32 3,277,510 -0.43(-4.00%)
Jul 28, 2014 11.21 11.23 10.72 10.75 2,779,514 -0.37(-3.33%)
Jul 25, 2014 11.12 11.22 10.89 11.12 2,020,978 -0.03(-0.27%)
Jul 24, 2014 10.50 11.22 10.43 11.15 4,422,496 +0.61(+5.79%)
Jul 23, 2014 10.68 10.75 10.47 10.54 1,851,712 -0.09(-0.85%)
Jul 22, 2014 10.82 10.84 10.63 10.63 1,452,283 -0.10(-0.93%)
Jul 21, 2014 10.90 11.06 10.65 10.73 1,991,284 -0.03(-0.28%)
Jul 18, 2014 10.62 10.86 10.62 10.76 2,163,282 +0.27(+2.57%)
Jul 17, 2014 10.50 10.98 10.41 10.49 3,792,033 -0.23(-2.15%)
Jul 16, 2014 11.43 11.80 10.65 10.72 7,792,415 -1.42(-11.70%)
Jul 15, 2014 11.99 12.22 11.96 12.14 2,851,537 +0.11(+0.91%)
Jul 14, 2014 12.50 12.50 12.00 12.03 3,693,117 -0.34(-2.75%)
Jul 11, 2014 12.31 12.44 12.21 12.37 2,956,897 +0.22(+1.81%)
Jul 10, 2014 11.82 12.42 11.76 12.15 4,841,387 -0.01(-0.08%)
Jul 09, 2014 11.77 12.24 11.75 12.16 4,712,044 +0.48(+4.11%)
Jul 08, 2014 11.90 11.95 11.28 11.68 4,951,922 -0.33(-2.75%)
Jul 07, 2014 11.30 12.10 11.26 12.01 4,507,571 +0.64(+5.63%)
Jul 04, 2014 11.39 11.45 11.26 11.37 799,954 +0.08(+0.71%)
Jul 03, 2014 11.30 11.42 11.26 11.29 1,810,531 -0.10(-0.88%)
Jul 02, 2014 11.41 11.60 11.31 11.39 3,858,682 +0.45(+4.11%)
Jun 30, 2014 10.94 10.94 10.94 0 +0.48(+4.59%)
Jun 27, 2014 10.59 10.59 10.39 10.46 1,643,376 -0.14(-1.32%)
Jun 26, 2014 10.75 10.76 10.50 10.60 1,956,153 -0.11(-1.03%)
Jun 25, 2014 10.41 10.82 10.36 10.71 2,825,568 +0.14(+1.32%)
Jun 24, 2014 10.77 10.86 10.53 10.57 2,969,019 -0.28(-2.58%)
Jun 23, 2014 10.65 10.89 10.59 10.85 4,870,753 +0.34(+3.24%)
Jun 20, 2014 9.910 10.64 9.660 10.51 7,550,249 +0.67(+6.81%)
Jun 19, 2014 10.03 10.30 9.760 9.840 7,896,348 +0.84(+9.33%)
Jun 18, 2014 9.000 9.170 8.880 9.000 3,789,292 +0.26(+2.97%)
Jun 17, 2014 8.610 8.780 8.530 8.740 1,266,080 +0.16(+1.86%)
Jun 16, 2014 8.550 8.610 8.470 8.580 989,639 +0.01(+0.12%)
Jun 13, 2014 8.810 8.930 8.520 8.570 1,438,198 -0.24(-2.72%)
Jun 12, 2014 8.500 8.820 8.430 8.810 1,684,561 +0.35(+4.14%)
Jun 11, 2014 8.480 8.560 8.450 8.460 1,058,030 -0.10(-1.17%)
Jun 10, 2014 8.700 8.700 8.550 8.560 1,172,101 +0.17(+2.03%)
Jun 06, 2014 8.540 8.540 8.370 8.390 1,273,328 -0.03(-0.36%)
Jun 05, 2014 8.470 8.550 8.290 8.420 1,356,410 +0.02(+0.24%)
Jun 04, 2014 8.090 8.610 8.090 8.400 2,136,469 +0.25(+3.07%)
Jun 03, 2014 8.050 8.190 7.960 8.150 1,297,047 +0.08(+0.99%)
Jun 02, 2014 8.220 8.390 8.000 8.070 1,401,884 -0.20(-2.42%)
May 30, 2014 8.420 8.480 8.230 8.270 2,324,248 -0.13(-1.55%)
May 29, 2014 8.150 8.540 8.150 8.400 2,699,711 +0.48(+6.06%)
May 28, 2014 7.880 7.930 7.780 7.920 732,398 +0.00(+0.00%)
May 27, 2014 7.910 7.940 7.850 7.920 624,515 -0.06(-0.75%)
May 26, 2014 7.910 7.990 7.890 7.980 406,588 +0.11(+1.40%)
May 23, 2014 7.890 7.950 7.825 7.870 615,963 -0.10(-1.25%)
May 22, 2014 7.950 8.050 7.930 7.970 376,281 -0.02(-0.25%)
May 21, 2014 7.920 8.000 7.850 7.990 847,414 +0.09(+1.14%)
May 20, 2014 7.960 7.990 7.840 7.900 750,538 +0.02(+0.25%)
May 16, 2014 7.880 7.880 7.880 0 -0.15(-1.87%)
May 15, 2014 8.000 8.100 7.800 8.030 1,822,941 +0.03(+0.37%)
May 14, 2014 8.190 8.190 7.950 8.000 960,126 -0.12(-1.48%)
May 13, 2014 8.170 8.240 8.070 8.120 1,040,825 +0.03(+0.37%)
May 12, 2014 8.030 8.150 7.980 8.090 985,145 +0.14(+1.76%)
May 09, 2014 7.950 8.060 7.850 7.950 1,286,859 +0.01(+0.13%)
May 08, 2014 7.950 8.160 7.860 7.940 1,465,062 +0.00(+0.00%)
May 07, 2014 8.400 8.420 7.860 7.940 2,041,949 -0.41(-4.91%)
May 06, 2014 8.580 8.630 8.320 8.350 2,340,612 -0.33(-3.80%)
May 05, 2014 8.850 8.920 8.560 8.680 1,923,884 -0.27(-3.02%)
May 02, 2014 8.730 9.020 8.680 8.950 1,655,648 +0.21(+2.40%)
May 01, 2014 8.360 8.760 8.310 8.740 2,025,037 +0.37(+4.42%)
Apr 30, 2014 8.300 8.410 8.260 8.370 1,629,949 -0.01(-0.12%)
Apr 29, 2014 8.280 8.440 8.080 8.380 2,143,010 +0.09(+1.09%)
Apr 28, 2014 8.170 8.365 7.950 8.290 2,765,653 +0.24(+2.98%)
Apr 25, 2014 8.040 8.100 7.930 8.050 1,030,358 -0.06(-0.74%)
Apr 24, 2014 8.160 8.200 8.020 8.110 1,112,624 -0.01(-0.12%)
Apr 23, 2014 8.040 8.200 7.940 8.120 1,362,607 +0.06(+0.74%)
Apr 22, 2014 7.960 8.090 7.900 8.060 1,064,332 +0.16(+2.03%)
Apr 21, 2014 7.900 7.930 7.840 7.900 738,261 +0.03(+0.38%)
Apr 17, 2014 7.870 7.870 7.870 0 +0.02(+0.25%)
Apr 16, 2014 8.070 8.070 7.820 7.850 1,752,454 -0.10(-1.26%)
Apr 15, 2014 7.820 8.010 7.740 7.950 2,467,283 +0.13(+1.66%)
Apr 14, 2014 8.100 8.110 7.685 7.820 2,468,594 -0.16(-2.01%)
Apr 11, 2014 8.300 8.410 7.930 7.980 2,627,207 -0.40(-4.77%)
Apr 10, 2014 8.730 8.740 8.350 8.380 2,315,483 -0.28(-3.23%)
Apr 09, 2014 8.730 8.850 8.630 8.660 0 -0.04(-0.46%)
Apr 08, 2014 8.630 8.910 8.630 8.700 0 +0.08(+0.93%)
Apr 07, 2014 8.790 8.900 8.510 8.620 1,952,837 -0.15(-1.71%)
Apr 04, 2014 9.050 9.100 8.770 8.770 1,825,291 -0.30(-3.31%)
Apr 03, 2014 9.130 9.290 8.950 9.070 2,037,848 +0.02(+0.22%)
Apr 02, 2014 8.910 9.130 8.900 9.050 1,712,750 +0.11(+1.23%)
Apr 01, 2014 9.010 9.070 8.720 8.940 1,996,424 -0.01(-0.11%)
Mar 31, 2014 9.170 9.240 8.670 8.950 0 -0.36(-3.87%)
Mar 28, 2014 10.18 10.65 9.090 9.310 7,162,466 -0.65(-6.53%)
Mar 27, 2014 10.14 10.21 9.700 9.960 3,650,829 -0.19(-1.87%)
Mar 26, 2014 10.44 10.52 10.14 10.15 2,301,232 -0.29(-2.78%)
Mar 25, 2014 10.55 10.76 10.32 10.44 2,255,998 -0.06(-0.57%)
Mar 24, 2014 10.25 10.53 10.23 10.50 0 +0.31(+3.04%)
Mar 21, 2014 10.83 10.83 10.19 10.19 4,008,848 -0.42(-3.96%)
Mar 20, 2014 10.65 10.92 10.55 10.61 2,263,963 -0.14(-1.30%)
Mar 19, 2014 10.33 10.82 10.32 10.75 2,488,422 +0.49(+4.78%)
Mar 18, 2014 10.06 10.32 10.06 10.26 1,111,527 +0.13(+1.28%)
Mar 17, 2014 10.40 10.43 10.02 10.13 1,790,772 -0.19(-1.84%)
Mar 14, 2014 9.970 10.34 9.970 10.32 2,681,691 +0.33(+3.30%)
Mar 13, 2014 10.30 10.58 9.960 9.990 2,964,053 -0.28(-2.73%)
Mar 12, 2014 10.25 10.39 10.18 10.27 2,044,603 -0.06(-0.58%)
Mar 11, 2014 10.71 10.81 10.32 10.33 2,313,818 -0.38(-3.55%)
Mar 10, 2014 11.04 11.16 10.68 10.71 2,203,072 -0.27(-2.46%)
Mar 07, 2014 11.23 11.27 10.97 10.98 2,176,248 -0.03(-0.27%)
Mar 06, 2014 11.21 11.28 11.00 11.01 1,765,323 -0.15(-1.34%)
Mar 05, 2014 11.31 11.35 11.11 11.16 3,145,595 -0.30(-2.62%)
Mar 04, 2014 11.63 11.90 11.37 11.46 4,304,525 -0.03(-0.26%)
Mar 03, 2014 10.80 11.56 10.71 11.49 0 +0.44(+3.98%)
Feb 28, 2014 11.65 11.71 11.03 11.05 3,761,835 -0.63(-5.39%)
Feb 27, 2014 11.43 11.90 11.43 11.68 0 +0.20(+1.74%)
Feb 26, 2014 11.84 11.94 11.35 11.48 5,485,270 -0.25(-2.13%)
Feb 25, 2014 11.50 12.07 11.36 11.73 7,041,003 +0.86(+7.91%)
Feb 24, 2014 10.54 11.18 10.17 10.87 5,503,959 +0.70(+6.88%)
Feb 21, 2014 10.50 10.50 10.17 10.17 1,809,443 -0.24(-2.31%)
Feb 20, 2014 10.50 10.63 10.26 10.41 4,213,207 +0.41(+4.10%)
Feb 19, 2014 10.29 10.41 9.970 10.00 2,896,458 -0.37(-3.57%)
Feb 18, 2014 10.25 10.58 10.13 10.37 3,900,016 +0.50(+5.07%)
Feb 14, 2014 9.870 9.870 9.870 0 -0.36(-3.52%)
Feb 13, 2014 10.66 10.69 10.13 10.23 2,835,894 -0.45(-4.21%)
Feb 12, 2014 10.90 10.93 10.65 10.68 2,386,663 -0.09(-0.84%)
Feb 11, 2014 10.77 10.95 10.61 10.77 2,508,551 -0.15(-1.37%)
Feb 10, 2014 10.99 11.16 10.60 10.92 0 +0.06(+0.55%)
Feb 07, 2014 11.05 11.05 10.70 10.86 2,535,779 -0.16(-1.45%)
Feb 06, 2014 10.80 11.12 10.73 11.02 2,972,391 +0.27(+2.51%)
Feb 05, 2014 10.51 11.07 10.48 10.75 2,724,315 +0.11(+1.03%)
Feb 04, 2014 10.03 10.71 10.00 10.64 3,035,541 +0.56(+5.56%)
Feb 03, 2014 10.30 10.45 9.880 10.08 3,278,000 -0.47(-4.45%)
Jan 31, 2014 10.75 10.84 10.46 10.55 2,294,941 -0.39(-3.56%)
Jan 30, 2014 11.20 11.30 10.90 10.94 1,992,397 -0.18(-1.62%)
Jan 29, 2014 10.95 11.43 10.88 11.12 3,079,162 -0.06(-0.54%)
Jan 28, 2014 11.00 11.45 10.96 11.18 3,182,365 +0.34(+3.14%)
Jan 27, 2014 10.70 11.04 10.51 10.84 3,667,132 -0.10(-0.91%)
Jan 24, 2014 11.07 11.30 10.85 10.94 4,737,681 -0.65(-5.61%)
Jan 23, 2014 11.75 11.91 11.03 11.59 7,533,844 -0.37(-3.09%)
Jan 22, 2014 11.20 12.03 11.10 11.96 0 +1.08(+9.93%)
Jan 21, 2014 10.95 11.18 10.51 10.88 6,767,135 +0.08(+0.74%)
Jan 20, 2014 10.44 11.81 10.30 10.80 7,779,322 +0.82(+8.22%)
Jan 17, 2014 9.210 10.02 9.210 9.980 5,211,507 +0.61(+6.51%)
Jan 16, 2014 9.400 9.460 9.220 9.370 1,621,831 +0.01(+0.11%)
Jan 15, 2014 9.100 9.430 9.100 9.360 2,665,267 +0.26(+2.86%)
Jan 14, 2014 9.240 9.270 8.990 9.100 1,933,219 -0.01(-0.11%)
Jan 13, 2014 9.360 9.530 8.930 9.110 0 -0.45(-4.71%)
Jan 10, 2014 9.750 9.850 9.500 9.560 3,008,782 +0.09(+0.95%)
Jan 09, 2014 9.390 9.480 9.150 9.470 0 +0.27(+2.93%)
Jan 08, 2014 9.510 9.850 9.030 9.200 0 +0.06(+0.66%)
Jan 07, 2014 8.670 9.210 8.670 9.140 5,006,336 +0.63(+7.40%)
Jan 06, 2014 8.100 8.550 8.100 8.510 3,042,814 +0.42(+5.19%)
Jan 03, 2014 8.200 8.250 7.900 8.090 3,001,320 -0.12(-1.46%)
Jan 02, 2014 7.920 8.280 7.790 8.210 1,708,418 +0.31(+3.92%)
Dec 31, 2013 7.900 7.900 7.900 0 +0.18(+2.33%)
Dec 30, 2013 7.880 7.950 7.710 7.720 1,357,322 -0.11(-1.40%)
Dec 27, 2013 7.440 7.950 7.440 7.830 2,745,366 -0.42(-5.09%)
Dec 24, 2013 8.250 8.250 8.250 0 +0.27(+3.38%)
Dec 23, 2013 7.670 8.210 7.460 7.980 0 +0.24(+3.10%)
Dec 20, 2013 6.750 7.840 6.520 7.740 11,730,866 +1.07(+16.04%)
Dec 19, 2013 6.470 6.680 6.470 6.670 2,054,943 +0.20(+3.09%)
Dec 18, 2013 6.430 6.540 6.390 6.470 1,118,321 -0.01(-0.15%)
Dec 17, 2013 6.600 6.610 6.400 6.480 1,462,435 -0.07(-1.07%)
Dec 16, 2013 6.560 6.650 6.490 6.550 1,268,549 +0.13(+2.02%)
Dec 13, 2013 6.300 6.530 6.270 6.420 1,806,914 +0.13(+2.07%)
Dec 12, 2013 6.300 6.400 6.180 6.290 1,662,988 +0.00(+0.00%)
Dec 11, 2013 6.280 6.520 6.070 6.290 3,070,418 -0.03(-0.47%)
Dec 10, 2013 6.000 6.400 5.790 6.320 3,087,445 +0.21(+3.44%)
Dec 09, 2013 6.220 6.280 6.040 6.110 2,538,820 -0.16(-2.55%)
Dec 06, 2013 6.340 6.340 6.180 6.270 812,039 +0.02(+0.32%)
Dec 05, 2013 6.570 6.590 6.240 6.250 0 -0.31(-4.73%)
Dec 04, 2013 6.690 6.690 6.510 6.560 0 -0.16(-2.38%)
Dec 03, 2013 6.810 6.820 6.690 6.720 1,424,136 -0.08(-1.18%)
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.