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

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.545 -0.015 (-0.27%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 1, 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 29, 2011 6.497 6.611 6.463 6.577 20,890,722 +0.06(+0.87%)
Apr 28, 2011 6.651 6.719 6.444 6.520 34,903,700 -0.31(-4.56%)
Apr 27, 2011 6.554 6.852 6.514 6.832 31,512,720 +0.31(+4.78%)
Apr 26, 2011 6.486 6.537 6.412 6.520 19,245,232 +0.05(+0.79%)
Apr 25, 2011 6.548 6.577 6.469 6.469 8,004,540 -0.11(-1.72%)
Apr 21, 2011 6.577 6.588 6.407 6.582 4,889,904 +0.06(+0.96%)
Apr 20, 2011 6.599 6.639 6.497 6.520 14,900,037 +0.01(+0.09%)
Apr 19, 2011 6.594 6.713 6.492 6.514 14,202,534 -0.03(-0.43%)
Apr 18, 2011 6.441 6.599 6.367 6.543 8,395,550 -0.04(-0.60%)
Apr 15, 2011 6.492 6.605 6.412 6.582 8,379,487 +0.11(+1.66%)
Apr 14, 2011 6.537 6.582 6.435 6.475 8,649,580 -0.07(-1.04%)
Apr 13, 2011 6.605 6.616 6.497 6.543 15,997,590 +0.01(+0.09%)
Apr 12, 2011 6.565 6.565 6.418 6.537 10,108,467 -0.02(-0.35%)
Apr 11, 2011 6.724 6.724 6.543 6.560 10,246,161 -0.14(-2.12%)
Apr 08, 2011 6.889 6.917 6.685 6.702 9,495,486 -0.16(-2.39%)
Apr 07, 2011 6.849 6.928 6.843 6.866 7,243,925 +0.10(+1.42%)
Apr 06, 2011 6.832 6.872 6.770 6.770 11,600,963 -0.01(-0.08%)
Apr 05, 2011 6.832 6.843 6.741 6.775 14,951,721 -0.06(-0.83%)
Apr 04, 2011 6.985 6.991 6.798 6.832 16,439,379 -0.17(-2.43%)
Apr 01, 2011 7.070 7.144 6.982 7.002 15,678,803 +0.05(+0.73%)
Mar 31, 2011 6.945 6.991 6.866 6.951 17,369,902 +0.08(+1.16%)
Mar 30, 2011 6.696 6.900 6.690 6.872 12,717,931 +0.22(+3.24%)
Mar 29, 2011 6.639 6.685 6.616 6.656 4,286,100 -0.02(-0.34%)
Mar 28, 2011 6.656 6.735 6.633 6.679 4,762,496 -0.05(-0.67%)
Mar 25, 2011 6.855 6.866 6.707 6.724 5,944,098 -0.12(-1.74%)
Mar 24, 2011 6.860 6.906 6.804 6.843 6,986,051 -0.02(-0.25%)
Mar 23, 2011 6.736 6.886 6.702 6.860 8,783,927 +0.07(+1.00%)
Mar 22, 2011 6.645 6.838 6.616 6.792 12,874,789 +0.16(+2.42%)
Mar 21, 2011 6.616 6.668 6.602 6.632 10,124,637 +0.11(+1.72%)
Mar 18, 2011 6.526 6.594 6.497 6.520 14,658,548 +0.06(+0.88%)
Mar 17, 2011 6.685 6.719 6.418 6.463 10,065,388 -0.12(-1.77%)
Mar 16, 2011 6.719 6.741 6.509 6.580 11,738,244 -0.10(-1.49%)
Mar 15, 2011 6.633 6.702 6.628 6.679 9,034,057 -0.02(-0.25%)
Mar 14, 2011 6.605 6.719 6.594 6.696 5,801,877 +0.10(+1.55%)
Mar 11, 2011 6.560 6.724 6.520 6.594 11,678,403 +0.00(+0.00%)
Mar 10, 2011 6.605 6.690 6.520 6.594 7,379,812 -0.20(-2.92%)
Mar 09, 2011 6.770 6.826 6.713 6.792 6,478,575 +0.04(+0.59%)
Mar 08, 2011 6.787 6.843 6.656 6.753 7,066,981 -0.06(-0.92%)
Mar 07, 2011 6.928 6.928 6.727 6.815 6,951,953 -0.05(-0.74%)
Mar 04, 2011 6.942 7.002 6.792 6.866 11,269,348 -0.03(-0.49%)
Mar 03, 2011 6.843 6.934 6.792 6.900 10,050,476 +0.15(+2.18%)
Mar 02, 2011 6.764 6.849 6.730 6.753 8,560,241 -0.01(-0.08%)
Mar 01, 2011 6.962 6.979 6.719 6.758 9,299,107 -0.15(-2.13%)
Feb 28, 2011 6.860 6.957 6.832 6.906 8,593,405 +0.10(+1.50%)
Feb 25, 2011 6.798 6.838 6.633 6.804 7,690,872 +0.01(+0.08%)
Feb 24, 2011 6.860 6.866 6.696 6.798 9,123,530 +0.06(+0.84%)
Feb 23, 2011 6.707 6.787 6.633 6.741 8,249,899 +0.00(+0.00%)
Feb 22, 2011 6.923 6.945 6.690 6.741 12,984,974 -0.36(-5.03%)
Feb 18, 2011 7.059 7.121 7.036 7.098 9,363,827 +0.10(+1.38%)
Feb 17, 2011 6.991 7.025 6.968 7.002 11,909,116 -0.03(-0.48%)
Feb 16, 2011 6.991 7.166 6.974 7.036 19,094,416 +0.10(+1.39%)
Feb 15, 2011 6.696 6.951 6.679 6.940 14,514,625 +0.22(+3.29%)
Feb 14, 2011 6.662 6.792 6.628 6.719 9,609,704 +0.02(+0.34%)
Feb 11, 2011 6.543 6.821 6.486 6.696 21,045,360 +0.12(+1.81%)
Feb 10, 2011 6.378 6.628 6.378 6.577 23,513,402 +0.17(+2.65%)
Feb 09, 2011 6.390 6.452 6.327 6.407 15,019,931 -0.13(-1.99%)
Feb 08, 2011 6.452 6.554 6.429 6.537 19,262,110 +0.14(+2.22%)
Feb 07, 2011 6.214 6.452 6.180 6.395 10,775,489 +0.06(+0.98%)
Feb 04, 2011 6.288 6.367 6.157 6.333 24,335,598 -0.06(-0.98%)
Feb 03, 2011 6.418 6.446 6.299 6.395 16,785,274 -0.13(-2.00%)
Feb 02, 2011 6.696 6.730 6.520 6.526 9,039,958 -0.27(-4.00%)
Feb 01, 2011 6.656 6.849 6.622 6.798 16,795,904 +0.22(+3.36%)
Jan 31, 2011 6.673 6.673 6.509 6.577 24,917,614 -0.02(-0.26%)
Jan 28, 2011 6.855 6.855 6.497 6.594 31,587,334 -0.26(-3.80%)
Jan 27, 2011 7.008 7.047 6.855 6.855 12,696,349 -0.09(-1.23%)
Jan 26, 2011 7.002 7.002 6.906 6.940 8,806,154 -0.08(-1.13%)
Jan 25, 2011 7.138 7.172 6.906 7.019 12,625,491 -0.14(-1.90%)
Jan 24, 2011 7.104 7.178 7.064 7.155 10,946,051 +0.02(+0.32%)
Jan 21, 2011 7.115 7.183 7.081 7.132 22,740,450 +0.16(+2.28%)
Jan 20, 2011 7.161 7.200 6.940 6.974 19,636,018 -0.28(-3.83%)
Jan 19, 2011 7.524 7.535 7.229 7.251 14,263,456 -0.30(-3.98%)
Jan 18, 2011 7.586 7.603 7.512 7.552 9,667,599 -0.04(-0.52%)
Jan 14, 2011 7.535 7.614 7.473 7.592 8,965,594 +0.01(+0.15%)
Jan 13, 2011 7.631 7.677 7.532 7.580 5,896,013 -0.01(-0.15%)
Jan 12, 2011 7.575 7.626 7.492 7.592 9,147,140 +0.15(+2.06%)
Jan 11, 2011 7.410 7.450 7.354 7.439 10,945,143 +0.07(+0.92%)
Jan 10, 2011 7.246 7.393 7.138 7.371 9,656,122 +0.04(+0.54%)
Jan 07, 2011 7.467 7.467 7.213 7.331 9,398,654 -0.09(-1.15%)
Jan 06, 2011 7.546 7.575 7.410 7.416 9,348,752 -0.16(-2.17%)
Jan 05, 2011 7.631 7.694 7.501 7.580 11,250,380 -0.11(-1.44%)
Jan 04, 2011 7.784 7.810 7.558 7.691 6,747,422 -0.07(-0.91%)
Jan 03, 2011 7.813 7.926 7.688 7.762 4,528,841 +0.05(+0.66%)
Dec 31, 2010 7.733 7.750 7.660 7.711 2,534,926 +0.02(+0.22%)
Dec 30, 2010 7.677 7.762 7.586 7.694 5,993,459 +0.06(+0.82%)
Dec 29, 2010 7.478 7.654 7.467 7.631 7,239,056 +0.15(+1.97%)
Dec 28, 2010 7.478 7.546 7.467 7.484 6,206,165 +0.03(+0.38%)
Dec 27, 2010 7.393 7.490 7.393 7.456 3,434,296 -0.14(-1.79%)
Dec 23, 2010 7.490 7.626 7.461 7.592 4,716,101 +0.11(+1.44%)
Dec 22, 2010 7.331 7.529 7.314 7.484 6,666,077 +0.10(+1.38%)
Dec 21, 2010 7.320 7.396 7.280 7.382 5,336,873 +0.17(+2.36%)
Dec 20, 2010 7.376 7.416 7.212 7.212 7,496,870 -0.14(-1.93%)
Dec 17, 2010 7.371 7.427 7.297 7.354 5,558,347 -0.01(-0.15%)
Dec 16, 2010 7.359 7.371 7.246 7.365 6,399,914 +0.07(+1.01%)
Dec 15, 2010 7.507 7.529 7.280 7.291 13,615,177 -0.22(-2.87%)
Dec 14, 2010 7.631 7.694 7.495 7.507 7,055,109 -0.12(-1.56%)
Dec 13, 2010 7.529 7.716 7.524 7.626 9,054,536 +0.01(+0.15%)
Dec 10, 2010 7.552 7.620 7.501 7.614 9,768,892 +0.09(+1.21%)
Dec 09, 2010 7.439 7.597 7.359 7.524 14,634,865 +0.10(+1.38%)
Dec 08, 2010 7.439 7.450 7.331 7.422 11,108,001 +0.00(+0.00%)
Dec 07, 2010 7.614 7.620 7.405 7.422 6,678,164 -0.07(-0.91%)
Dec 06, 2010 7.490 7.597 7.450 7.490 5,880,478 -0.06(-0.83%)
Dec 03, 2010 7.665 7.735 7.521 7.552 8,184,121 -0.27(-3.48%)
Dec 02, 2010 7.773 7.898 7.745 7.824 9,964,571 +0.08(+1.02%)
Dec 01, 2010 7.580 7.784 7.569 7.745 15,902,360 +0.35(+4.67%)
Nov 30, 2010 7.314 7.405 7.234 7.399 13,297,014 -0.03(-0.38%)
Nov 29, 2010 7.365 7.439 7.268 7.427 9,826,659 +0.00(+0.00%)
Nov 26, 2010 7.609 7.631 7.410 7.427 11,919,587 -0.32(-4.10%)
Nov 24, 2010 7.699 7.745 7.745 7.745 6,108,169 +0.18(+2.32%)
Nov 23, 2010 7.609 7.631 7.461 7.569 11,597,574 -0.18(-2.27%)
Nov 22, 2010 7.852 7.852 7.580 7.745 10,158,451 -0.16(-2.08%)
Nov 19, 2010 7.994 7.994 7.821 7.909 6,148,874 -0.14(-1.76%)
Nov 18, 2010 7.875 8.065 7.835 8.051 7,274,975 +0.30(+3.88%)
Nov 17, 2010 7.779 7.926 7.705 7.750 5,514,646 +0.02(+0.22%)
Nov 16, 2010 8.006 8.017 7.643 7.733 9,561,384 -0.35(-4.35%)
Nov 15, 2010 8.079 8.214 8.062 8.085 3,751,985 +0.05(+0.64%)
Nov 12, 2010 8.034 8.136 7.994 8.034 4,964,803 -0.08(-0.98%)
Nov 11, 2010 8.147 8.187 8.017 8.113 10,591,809 -0.15(-1.85%)
Nov 10, 2010 8.232 8.323 8.079 8.266 13,142,703 +0.03(+0.34%)
Nov 09, 2010 8.544 8.561 8.153 8.238 33,094,996 -0.37(-4.28%)
Nov 08, 2010 8.590 8.853 8.533 8.607 8,915,870 -0.07(-0.78%)
Nov 05, 2010 8.703 8.754 8.581 8.675 9,079,319 -0.14(-1.61%)
Nov 04, 2010 8.487 8.879 8.476 8.816 11,864,806 +0.39(+4.64%)
Nov 03, 2010 8.238 8.482 8.147 8.425 9,578,521 +0.27(+3.27%)
Nov 02, 2010 8.266 8.300 8.017 8.159 7,400,386 +0.01(+0.14%)
Nov 01, 2010 8.295 8.329 8.062 8.147 7,544,150 -0.01(-0.14%)
Oct 29, 2010 8.317 8.329 8.108 8.159 7,811,348 -0.16(-1.98%)
Oct 28, 2010 8.232 8.465 8.170 8.323 10,853,437 +0.02(+0.20%)
Oct 27, 2010 8.266 8.334 8.176 8.306 5,224,434 -0.03(-0.41%)
Oct 25, 2010 8.170 8.402 8.153 8.340 12,768,631 +0.19(+2.37%)
Oct 22, 2010 8.181 8.244 8.119 8.147 4,957,813 -0.01(-0.07%)
Oct 21, 2010 8.176 8.363 8.045 8.153 13,408,152 -0.08(-0.96%)
Oct 20, 2010 8.317 8.385 8.221 8.232 10,074,347 -0.04(-0.48%)
Oct 19, 2010 8.244 8.500 8.187 8.272 10,467,874 -0.17(-2.01%)
Oct 18, 2010 8.402 8.510 8.278 8.442 11,299,715 -0.09(-1.06%)
Oct 15, 2010 8.556 8.618 8.442 8.533 8,149,219 +0.02(+0.27%)
Oct 14, 2010 8.629 8.675 8.493 8.510 11,646,376 -0.19(-2.21%)
Oct 13, 2010 8.624 8.811 8.510 8.703 11,443,337 +0.14(+1.59%)
Oct 12, 2010 8.408 8.584 8.346 8.567 7,602,954 +0.13(+1.55%)
Oct 11, 2010 8.516 8.527 8.391 8.436 10,880,892 -0.09(-1.06%)
Oct 08, 2010 8.527 8.578 8.238 8.527 8,888,866 +0.23(+2.73%)
Oct 07, 2010 8.323 8.340 8.238 8.300 5,273 +0.14(+1.67%)
Oct 06, 2010 8.266 8.323 8.147 8.164 11,909,398 -0.13(-1.57%)
Oct 05, 2010 7.989 8.306 7.966 8.295 4,409 +0.31(+3.91%)
Oct 04, 2010 7.886 7.983 7.847 7.983 7,209,468 +0.01(+0.14%)
Oct 01, 2010 7.972 8.000 7.813 7.972 17,705,668 +0.16(+2.11%)
Sep 30, 2010 7.524 7.813 7.473 7.807 11,899,581 +0.35(+4.71%)
Sep 29, 2010 7.337 7.467 7.285 7.456 12,754,194 +0.10(+1.39%)
Sep 28, 2010 7.251 7.371 7.206 7.354 7,764,576 +0.10(+1.41%)
Sep 27, 2010 7.348 7.371 7.132 7.251 7,273,901 -0.01(-0.16%)
Sep 24, 2010 7.212 7.354 7.189 7.263 102,875,536 +0.07(+0.95%)
Sep 23, 2010 7.229 7.240 7.166 7.195 14,477,131 -0.02(-0.24%)
Sep 22, 2010 7.354 7.365 7.206 7.212 11,402,308 -0.08(-1.09%)
Sep 21, 2010 7.393 7.393 7.251 7.291 10,974,921 -0.05(-0.70%)
Sep 20, 2010 7.331 7.393 7.274 7.342 14,937,039 +0.05(+0.70%)
Sep 17, 2010 7.291 7.314 7.229 7.291 21,969,356 +0.21(+2.96%)
Sep 15, 2010 7.036 7.081 6.951 7.081 10,584,306 -0.15(-2.12%)
Sep 14, 2010 7.388 7.399 7.229 7.234 26,581,036 -0.11(-1.54%)
Sep 13, 2010 7.257 7.393 7.251 7.348 11,408,612 +0.18(+2.45%)
Sep 10, 2010 7.229 7.229 7.115 7.172 3,463,151 -0.01(-0.16%)
Sep 09, 2010 7.251 7.251 7.155 7.183 3,978,110 -0.02(-0.24%)
Sep 08, 2010 7.053 7.212 7.019 7.200 8,749,001 +0.29(+4.27%)
Sep 07, 2010 7.149 7.149 6.889 6.906 7,248,386 -0.24(-3.33%)
Sep 03, 2010 7.280 7.305 7.144 7.144 5,946,988 -0.06(-0.87%)
Sep 02, 2010 7.257 7.263 7.138 7.206 7,944,422 -0.06(-0.78%)
Sep 01, 2010 7.291 7.342 7.234 7.263 15,281,667 +0.12(+1.67%)
Aug 31, 2010 7.149 7.229 7.070 7.144 47,445 +0.15(+2.11%)
Aug 30, 2010 7.059 7.081 6.945 6.996 6,978,597 -0.03(-0.40%)
Aug 27, 2010 6.951 7.115 6.883 7.025 14,524,799 -0.10(-1.35%)
Aug 26, 2010 7.121 7.246 6.934 7.121 176 -0.02(-0.32%)
Aug 25, 2010 7.183 7.246 7.070 7.144 14,523,518 -0.11(-1.49%)
Aug 24, 2010 7.246 7.285 7.183 7.251 1,375 -0.10(-1.39%)
Aug 23, 2010 7.388 7.433 7.354 7.354 11,380,820 -0.01(-0.08%)
Aug 20, 2010 7.382 7.427 7.348 7.359 5,442,135 -0.09(-1.14%)
Aug 19, 2010 7.467 7.529 7.416 7.444 4,233,530 -0.05(-0.68%)
Aug 18, 2010 7.461 7.592 7.461 7.495 3,515,221 -0.04(-0.53%)
Aug 17, 2010 7.495 7.592 7.382 7.535 4,732,339 +0.11(+1.45%)
Aug 16, 2010 7.280 7.439 7.212 7.427 3,291,192 +0.19(+2.66%)
Aug 13, 2010 7.234 7.320 7.178 7.234 9,707,802 -0.06(-0.78%)
Aug 12, 2010 7.081 7.337 6.945 7.291 4,619,348 +0.09(+1.26%)
Aug 11, 2010 7.371 7.371 7.138 7.200 6,142,505 -0.28(-3.71%)
Aug 10, 2010 7.450 7.541 7.410 7.478 3,785,323 -0.05(-0.68%)
Aug 09, 2010 7.444 7.575 7.444 7.529 2,695,739 +0.10(+1.30%)
Aug 06, 2010 7.433 7.546 7.234 7.433 5,622,960 -0.06(-0.76%)
Aug 05, 2010 7.484 7.558 7.439 7.490 6,253,459 +0.03(+0.38%)
Aug 04, 2010 7.450 7.541 7.405 7.461 7,860,127 -0.06(-0.83%)
Aug 03, 2010 7.558 7.592 7.399 7.524 9,431,543 -0.12(-1.56%)
Aug 02, 2010 7.677 7.705 7.563 7.643 8,857,819 +0.09(+1.20%)
Jul 30, 2010 7.552 7.739 7.297 7.552 17,417,414 +0.12(+1.60%)
Jul 29, 2010 7.597 7.648 7.422 7.433 11,233,411 +0.05(+0.61%)
Jul 28, 2010 7.314 7.446 7.291 7.388 6,773,639 +0.03(+0.39%)
Jul 27, 2010 7.325 7.433 7.274 7.359 9,049,739 +0.09(+1.25%)
Jul 26, 2010 7.303 7.354 7.212 7.268 14,968,022 -0.07(-1.00%)
Jul 23, 2010 7.217 7.376 7.217 7.342 11,529,597 +0.01(+0.08%)
Jul 22, 2010 7.297 7.371 7.206 7.337 18,540,182 +0.17(+2.37%)
Jul 21, 2010 7.195 7.246 7.064 7.166 19,803,016 +0.20(+2.93%)
Jul 20, 2010 6.730 6.974 6.696 6.962 6,684,215 +0.19(+2.85%)
Jul 19, 2010 6.707 6.826 6.673 6.770 5,928,617 +0.18(+2.75%)
Jul 16, 2010 6.588 6.894 6.571 6.588 7,873,851 -0.33(-4.83%)
Jul 15, 2010 7.013 7.019 6.815 6.923 5,040,231 -0.09(-1.29%)
Jul 14, 2010 6.962 7.183 6.962 7.013 9,488,468 -0.05(-0.72%)
Jul 13, 2010 7.019 7.152 6.968 7.064 8,818 +0.16(+2.30%)
Jul 12, 2010 6.889 7.002 6.804 6.906 6,249,259 -0.05(-0.73%)
Jul 09, 2010 6.957 6.985 6.639 6.957 9,928,959 +0.21(+3.11%)
Jul 08, 2010 6.679 6.775 6.594 6.747 8,017,712 +0.16(+2.50%)
Jul 07, 2010 6.356 6.594 6.333 6.582 4,706,951 +0.24(+3.85%)
Jul 06, 2010 6.254 6.367 6.237 6.339 10,826,425 +0.21(+3.42%)
Jul 02, 2010 6.129 6.169 5.964 6.129 4,947,606 +0.19(+3.15%)
Jul 01, 2010 5.874 5.964 5.670 5.942 8,628,468 +0.09(+1.45%)
Jun 30, 2010 6.004 6.140 5.845 5.857 6,103,943 -0.11(-1.90%)
Jun 29, 2010 6.282 6.282 5.919 5.970 11,630,072 -0.50(-7.71%)
Jun 25, 2010 6.469 6.480 6.327 6.469 6,069,740 +0.12(+1.87%)
Jun 24, 2010 6.407 6.452 6.271 6.350 6,544,186 -0.07(-1.06%)
Jun 23, 2010 6.412 6.452 6.310 6.418 6,333,818 +0.00(+0.00%)
Jun 22, 2010 6.560 6.702 6.412 6.418 7,883,940 -0.14(-2.08%)
Jun 21, 2010 6.804 6.826 6.509 6.554 13,288,938 -0.14(-2.03%)
Jun 18, 2010 6.690 6.719 6.486 6.690 10,681,888 +0.24(+3.69%)
Jun 17, 2010 6.441 6.531 6.401 6.452 8,624,637 +0.05(+0.71%)
Jun 16, 2010 6.316 6.407 6.225 6.407 13,930,346 +0.07(+1.07%)
Jun 15, 2010 6.344 6.373 6.271 6.339 7,940,173 +0.11(+1.73%)
Jun 14, 2010 6.537 6.537 6.231 6.231 8,168,102 -0.25(-3.85%)
Jun 11, 2010 6.169 6.486 6.140 6.480 15,867,363 +0.31(+4.96%)
Jun 10, 2010 6.004 6.197 6.004 6.174 705 +0.33(+5.73%)
Jun 09, 2010 5.891 6.004 5.829 5.840 6,104,231 +0.02(+0.39%)
Jun 08, 2010 5.687 5.834 5.579 5.817 10,955,949 +0.17(+3.01%)
Jun 07, 2010 5.817 5.845 5.607 5.647 6,408,040 -0.08(-1.39%)
Jun 04, 2010 5.726 5.902 5.715 5.726 11,764,421 -0.15(-2.60%)
Jun 03, 2010 6.072 6.072 5.817 5.879 5,272,661 -0.11(-1.80%)
Jun 02, 2010 5.817 5.987 5.670 5.987 9,563,841 +0.25(+4.35%)
Jun 01, 2010 5.862 5.981 5.732 5.738 10,322,738 -0.17(-2.88%)
May 28, 2010 5.908 6.123 5.908 5.908 9,829,963 -0.28(-4.58%)
May 27, 2010 6.078 6.191 5.936 6.191 11,717,986 +0.39(+6.64%)
May 26, 2010 5.930 5.987 5.721 5.806 1,587 +0.03(+0.59%)
May 25, 2010 5.749 5.797 5.647 5.772 7,055 -0.33(-5.39%)
May 24, 2010 6.129 6.265 6.038 6.101 9,672,719 -0.03(-0.46%)
May 21, 2010 5.664 6.129 5.568 6.129 19,611,250 +0.45(+7.88%)
May 20, 2010 5.947 5.998 5.670 5.681 22,919,794 -0.48(-7.82%)
May 19, 2010 6.106 6.237 6.044 6.163 11,818,114 -0.10(-1.54%)
May 18, 2010 6.435 6.565 6.237 6.259 13,796,579 -0.09(-1.34%)
May 17, 2010 6.316 6.418 6.133 6.344 5,443,897 +0.05(+0.72%)
May 14, 2010 6.299 6.446 6.242 6.299 7,721,117 -0.28(-4.31%)
May 13, 2010 6.458 6.685 6.390 6.582 7,785,467 +0.14(+2.20%)
May 12, 2010 6.412 6.480 6.384 6.441 6,323,341 +0.11(+1.70%)
May 11, 2010 6.446 6.463 6.333 6.333 6,771,166 -0.13(-2.02%)
May 10, 2010 6.486 6.497 6.384 6.463 9,550,810 +0.67(+11.55%)
May 07, 2010 6.044 6.067 5.749 5.794 18,897,402 -0.24(-4.04%)
May 06, 2010 6.044 6.435 5.794 6.038 1,234 -0.28(-4.40%)
May 05, 2010 6.346 6.537 6.316 6.316 13,897,277 -0.20(-3.13%)
May 04, 2010 6.480 6.537 6.384 6.520 16,504,476 -0.13(-1.96%)
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.