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 )

5.415 -0.015 (-0.28%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 21, 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 6.499 6.612 6.465 6.578 20,886,982 +0.06(+0.87%)
Apr 28, 2011 6.652 6.720 6.445 6.521 34,897,452 -0.31(-4.56%)
Apr 27, 2011 6.555 6.853 6.516 6.833 31,507,078 +0.31(+4.78%)
Apr 26, 2011 6.487 6.538 6.414 6.521 19,241,788 +0.05(+0.79%)
Apr 25, 2011 6.550 6.578 6.470 6.470 8,003,107 -0.11(-1.72%)
Apr 21, 2011 6.578 6.589 6.408 6.584 4,889,029 +0.06(+0.96%)
Apr 20, 2011 6.601 6.640 6.499 6.521 14,897,370 +0.01(+0.09%)
Apr 19, 2011 6.595 6.714 6.493 6.516 14,199,991 -0.03(-0.43%)
Apr 18, 2011 6.442 6.601 6.368 6.544 8,394,047 -0.04(-0.60%)
Apr 15, 2011 6.493 6.606 6.414 6.584 8,377,987 +0.11(+1.66%)
Apr 14, 2011 6.538 6.584 6.436 6.476 8,648,032 -0.07(-1.04%)
Apr 13, 2011 6.606 6.618 6.499 6.544 15,994,726 +0.01(+0.09%)
Apr 12, 2011 6.567 6.567 6.419 6.538 10,106,657 -0.02(-0.35%)
Apr 11, 2011 6.725 6.725 6.544 6.561 10,244,327 -0.14(-2.12%)
Apr 08, 2011 6.890 6.918 6.686 6.703 9,493,786 -0.16(-2.39%)
Apr 07, 2011 6.850 6.930 6.844 6.867 7,242,629 +0.10(+1.42%)
Apr 06, 2011 6.833 6.873 6.771 6.771 11,598,886 -0.01(-0.08%)
Apr 05, 2011 6.833 6.844 6.742 6.776 14,949,045 -0.06(-0.83%)
Apr 04, 2011 6.986 6.992 6.799 6.833 16,436,436 -0.17(-2.43%)
Apr 01, 2011 7.071 7.145 6.983 7.003 15,675,996 +0.05(+0.73%)
Mar 31, 2011 6.947 6.992 6.867 6.952 17,366,792 +0.08(+1.16%)
Mar 30, 2011 6.697 6.901 6.691 6.873 12,715,654 +0.22(+3.24%)
Mar 29, 2011 6.640 6.686 6.618 6.657 4,285,332 -0.02(-0.34%)
Mar 28, 2011 6.657 6.737 6.635 6.680 4,761,643 -0.05(-0.67%)
Mar 25, 2011 6.856 6.867 6.708 6.725 5,943,033 -0.12(-1.74%)
Mar 24, 2011 6.862 6.907 6.805 6.844 6,984,800 -0.02(-0.25%)
Mar 23, 2011 6.737 6.887 6.703 6.862 8,782,355 +0.07(+1.00%)
Mar 22, 2011 6.646 6.839 6.618 6.793 12,872,484 +0.16(+2.42%)
Mar 21, 2011 6.618 6.669 6.603 6.633 10,122,825 +0.11(+1.72%)
Mar 18, 2011 6.527 6.595 6.499 6.521 14,655,924 +0.06(+0.88%)
Mar 17, 2011 6.686 6.720 6.419 6.465 10,063,587 -0.12(-1.77%)
Mar 16, 2011 6.720 6.742 6.510 6.581 11,736,143 -0.10(-1.49%)
Mar 15, 2011 6.635 6.703 6.629 6.680 9,032,440 -0.02(-0.25%)
Mar 14, 2011 6.606 6.720 6.595 6.697 5,800,839 +0.10(+1.55%)
Mar 11, 2011 6.561 6.725 6.521 6.595 11,676,313 +0.00(+0.00%)
Mar 10, 2011 6.606 6.691 6.521 6.595 7,378,491 -0.20(-2.92%)
Mar 09, 2011 6.771 6.827 6.714 6.793 6,477,415 +0.04(+0.59%)
Mar 08, 2011 6.788 6.844 6.657 6.754 7,065,716 -0.06(-0.92%)
Mar 07, 2011 6.930 6.930 6.728 6.816 6,950,709 -0.05(-0.74%)
Mar 04, 2011 6.944 7.003 6.793 6.867 11,267,331 -0.03(-0.49%)
Mar 03, 2011 6.844 6.935 6.793 6.901 10,048,677 +0.15(+2.18%)
Mar 02, 2011 6.765 6.850 6.731 6.754 8,558,709 -0.01(-0.08%)
Mar 01, 2011 6.964 6.981 6.720 6.759 9,297,442 -0.15(-2.13%)
Feb 28, 2011 6.862 6.958 6.833 6.907 8,591,867 +0.10(+1.50%)
Feb 25, 2011 6.799 6.839 6.635 6.805 7,689,495 +0.01(+0.08%)
Feb 24, 2011 6.862 6.867 6.697 6.799 9,121,897 +0.06(+0.84%)
Feb 23, 2011 6.708 6.788 6.635 6.742 8,248,422 +0.00(+0.00%)
Feb 22, 2011 6.924 6.947 6.691 6.742 12,982,649 -0.36(-5.03%)
Feb 18, 2011 7.060 7.122 7.037 7.100 9,362,151 +0.10(+1.38%)
Feb 17, 2011 6.992 7.026 6.969 7.003 11,906,984 -0.03(-0.48%)
Feb 16, 2011 6.992 7.168 6.975 7.037 19,090,998 +0.10(+1.39%)
Feb 15, 2011 6.697 6.952 6.680 6.941 14,512,027 +0.22(+3.29%)
Feb 14, 2011 6.663 6.793 6.629 6.720 9,607,984 +0.02(+0.34%)
Feb 11, 2011 6.544 6.822 6.487 6.697 21,041,594 +0.12(+1.81%)
Feb 10, 2011 6.380 6.629 6.380 6.578 23,509,192 +0.17(+2.65%)
Feb 09, 2011 6.391 6.453 6.328 6.408 15,017,243 -0.13(-1.99%)
Feb 08, 2011 6.453 6.555 6.431 6.538 19,258,662 +0.14(+2.22%)
Feb 07, 2011 6.215 6.453 6.181 6.397 10,773,560 +0.06(+0.98%)
Feb 04, 2011 6.289 6.368 6.158 6.334 24,331,242 -0.06(-0.98%)
Feb 03, 2011 6.419 6.448 6.300 6.397 16,782,270 -0.13(-2.00%)
Feb 02, 2011 6.697 6.731 6.521 6.527 9,038,340 -0.27(-4.00%)
Feb 01, 2011 6.657 6.850 6.623 6.799 16,792,896 +0.22(+3.36%)
Jan 31, 2011 6.674 6.674 6.510 6.578 24,913,154 -0.02(-0.26%)
Jan 28, 2011 6.856 6.856 6.499 6.595 31,581,680 -0.26(-3.80%)
Jan 27, 2011 7.009 7.049 6.856 6.856 12,694,077 -0.09(-1.23%)
Jan 26, 2011 7.003 7.003 6.907 6.941 8,804,578 -0.08(-1.13%)
Jan 25, 2011 7.139 7.173 6.907 7.020 12,623,231 -0.14(-1.90%)
Jan 24, 2011 7.105 7.179 7.066 7.156 10,944,092 +0.02(+0.32%)
Jan 21, 2011 7.117 7.185 7.083 7.134 22,736,380 +0.16(+2.28%)
Jan 20, 2011 7.162 7.202 6.941 6.975 19,632,504 -0.28(-3.83%)
Jan 19, 2011 7.525 7.536 7.230 7.253 14,260,903 -0.30(-3.98%)
Jan 18, 2011 7.587 7.604 7.514 7.553 9,665,868 -0.04(-0.52%)
Jan 14, 2011 7.536 7.616 7.474 7.593 8,963,989 +0.01(+0.15%)
Jan 13, 2011 7.633 7.678 7.533 7.582 5,894,958 -0.01(-0.15%)
Jan 12, 2011 7.576 7.627 7.494 7.593 9,145,502 +0.15(+2.06%)
Jan 11, 2011 7.412 7.451 7.355 7.440 10,943,184 +0.07(+0.92%)
Jan 10, 2011 7.247 7.395 7.139 7.372 9,654,393 +0.04(+0.54%)
Jan 07, 2011 7.468 7.468 7.214 7.332 9,396,972 -0.09(-1.15%)
Jan 06, 2011 7.548 7.576 7.412 7.417 9,347,078 -0.16(-2.17%)
Jan 05, 2011 7.633 7.695 7.502 7.582 11,248,366 -0.11(-1.44%)
Jan 04, 2011 7.786 7.811 7.559 7.692 6,746,214 -0.07(-0.91%)
Jan 03, 2011 7.814 7.928 7.689 7.763 4,528,030 +0.05(+0.66%)
Dec 31, 2010 7.735 7.752 7.661 7.712 2,534,473 +0.02(+0.22%)
Dec 30, 2010 7.678 7.763 7.587 7.695 5,992,386 +0.06(+0.82%)
Dec 29, 2010 7.480 7.655 7.468 7.633 7,237,760 +0.15(+1.97%)
Dec 28, 2010 7.480 7.548 7.468 7.485 6,205,054 +0.03(+0.38%)
Dec 27, 2010 7.395 7.491 7.395 7.457 3,433,681 -0.14(-1.79%)
Dec 23, 2010 7.491 7.627 7.463 7.593 4,715,257 +0.11(+1.44%)
Dec 22, 2010 7.332 7.531 7.315 7.485 6,664,883 +0.10(+1.38%)
Dec 21, 2010 7.321 7.397 7.281 7.383 5,335,918 +0.17(+2.36%)
Dec 20, 2010 7.378 7.417 7.213 7.213 7,495,528 -0.14(-1.93%)
Dec 17, 2010 7.372 7.429 7.298 7.355 5,557,352 -0.01(-0.15%)
Dec 16, 2010 7.361 7.372 7.247 7.366 6,398,768 +0.07(+1.01%)
Dec 15, 2010 7.508 7.531 7.281 7.292 13,612,739 -0.22(-2.87%)
Dec 14, 2010 7.633 7.695 7.497 7.508 7,053,847 -0.12(-1.56%)
Dec 13, 2010 7.531 7.718 7.525 7.627 9,052,915 +0.01(+0.15%)
Dec 10, 2010 7.553 7.621 7.502 7.616 9,767,144 +0.09(+1.21%)
Dec 09, 2010 7.440 7.599 7.361 7.525 14,632,246 +0.10(+1.38%)
Dec 08, 2010 7.440 7.451 7.332 7.423 11,106,013 +0.00(+0.00%)
Dec 07, 2010 7.616 7.621 7.406 7.423 6,676,968 -0.07(-0.91%)
Dec 06, 2010 7.491 7.599 7.451 7.491 5,879,425 -0.06(-0.83%)
Dec 03, 2010 7.667 7.736 7.522 7.553 8,182,656 -0.27(-3.48%)
Dec 02, 2010 7.774 7.899 7.746 7.826 9,962,787 +0.08(+1.02%)
Dec 01, 2010 7.582 7.786 7.570 7.746 15,899,513 +0.35(+4.67%)
Nov 30, 2010 7.315 7.406 7.236 7.400 13,294,634 -0.03(-0.38%)
Nov 29, 2010 7.366 7.440 7.270 7.429 9,824,900 +0.00(+0.00%)
Nov 26, 2010 7.610 7.633 7.412 7.429 11,917,454 -0.32(-4.10%)
Nov 24, 2010 7.701 7.746 7.746 7.746 6,107,076 +0.18(+2.32%)
Nov 23, 2010 7.610 7.633 7.463 7.570 11,595,498 -0.18(-2.27%)
Nov 22, 2010 7.854 7.854 7.582 7.746 10,156,632 -0.16(-2.08%)
Nov 19, 2010 7.996 7.996 7.823 7.911 6,147,773 -0.14(-1.76%)
Nov 18, 2010 7.877 8.067 7.837 8.052 7,273,673 +0.30(+3.88%)
Nov 17, 2010 7.780 7.928 7.706 7.752 5,513,659 +0.02(+0.22%)
Nov 16, 2010 8.007 8.018 7.644 7.735 9,559,672 -0.35(-4.35%)
Nov 15, 2010 8.081 8.215 8.064 8.086 3,751,314 +0.05(+0.64%)
Nov 12, 2010 8.035 8.137 7.996 8.035 4,963,914 -0.08(-0.98%)
Nov 11, 2010 8.149 8.188 8.018 8.115 10,589,913 -0.15(-1.85%)
Nov 10, 2010 8.234 8.325 8.081 8.268 13,140,350 +0.03(+0.34%)
Nov 09, 2010 8.546 8.563 8.154 8.239 33,089,072 -0.37(-4.28%)
Nov 08, 2010 8.591 8.855 8.534 8.608 8,914,274 -0.07(-0.78%)
Nov 05, 2010 8.704 8.756 8.583 8.676 9,077,694 -0.14(-1.61%)
Nov 04, 2010 8.489 8.880 8.478 8.818 11,862,682 +0.39(+4.64%)
Nov 03, 2010 8.239 8.483 8.149 8.427 9,576,806 +0.27(+3.27%)
Nov 02, 2010 8.268 8.302 8.018 8.160 7,399,062 +0.01(+0.14%)
Nov 01, 2010 8.296 8.330 8.064 8.149 7,542,800 -0.01(-0.14%)
Oct 29, 2010 8.319 8.330 8.109 8.160 7,809,950 -0.16(-1.98%)
Oct 28, 2010 8.234 8.466 8.171 8.325 10,851,494 +0.02(+0.20%)
Oct 27, 2010 8.268 8.336 8.177 8.308 5,223,499 -0.03(-0.41%)
Oct 25, 2010 8.171 8.404 8.154 8.342 12,766,345 +0.19(+2.37%)
Oct 22, 2010 8.183 8.245 8.120 8.149 4,956,925 -0.01(-0.07%)
Oct 21, 2010 8.177 8.364 8.047 8.154 13,405,751 -0.08(-0.96%)
Oct 20, 2010 8.319 8.387 8.222 8.234 10,072,543 -0.04(-0.48%)
Oct 19, 2010 8.245 8.502 8.188 8.274 10,466,000 -0.17(-2.01%)
Oct 18, 2010 8.404 8.512 8.279 8.444 11,297,692 -0.09(-1.06%)
Oct 15, 2010 8.557 8.619 8.444 8.534 8,147,760 +0.02(+0.27%)
Oct 14, 2010 8.631 8.676 8.495 8.512 11,644,292 -0.19(-2.21%)
Oct 13, 2010 8.625 8.812 8.512 8.704 11,441,289 +0.14(+1.59%)
Oct 12, 2010 8.410 8.585 8.347 8.568 7,601,594 +0.13(+1.55%)
Oct 11, 2010 8.517 8.529 8.393 8.438 10,878,944 -0.09(-1.06%)
Oct 08, 2010 8.529 8.580 8.239 8.529 8,887,275 +0.23(+2.73%)
Oct 07, 2010 8.325 8.342 8.239 8.302 5,272 +0.14(+1.67%)
Oct 06, 2010 8.268 8.325 8.149 8.166 11,907,266 -0.13(-1.57%)
Oct 05, 2010 7.990 8.308 7.967 8.296 4,408 +0.31(+3.91%)
Oct 04, 2010 7.888 7.984 7.848 7.984 7,208,178 +0.01(+0.14%)
Oct 01, 2010 7.973 8.001 7.814 7.973 17,702,498 +0.16(+2.11%)
Sep 30, 2010 7.525 7.814 7.474 7.809 11,897,451 +0.35(+4.71%)
Sep 29, 2010 7.338 7.468 7.287 7.457 12,751,911 +0.10(+1.39%)
Sep 28, 2010 7.253 7.372 7.207 7.355 7,763,187 +0.10(+1.41%)
Sep 27, 2010 7.349 7.372 7.134 7.253 7,272,599 -0.01(-0.16%)
Sep 24, 2010 7.213 7.355 7.190 7.264 102,857,120 +0.07(+0.95%)
Sep 23, 2010 7.230 7.241 7.168 7.196 14,474,539 -0.02(-0.24%)
Sep 22, 2010 7.355 7.366 7.207 7.213 11,400,267 -0.08(-1.09%)
Sep 21, 2010 7.395 7.395 7.253 7.292 10,972,956 -0.05(-0.69%)
Sep 20, 2010 7.332 7.395 7.275 7.344 14,934,365 +0.05(+0.70%)
Sep 17, 2010 7.292 7.315 7.230 7.292 21,965,424 +0.21(+2.96%)
Sep 15, 2010 7.037 7.083 6.952 7.083 10,582,411 -0.15(-2.12%)
Sep 14, 2010 7.389 7.400 7.230 7.236 26,576,278 -0.11(-1.54%)
Sep 13, 2010 7.258 7.395 7.253 7.349 11,406,570 +0.18(+2.45%)
Sep 10, 2010 7.230 7.230 7.117 7.173 3,462,531 -0.01(-0.16%)
Sep 09, 2010 7.253 7.253 7.156 7.185 3,977,398 -0.02(-0.24%)
Sep 08, 2010 7.054 7.213 7.020 7.202 8,747,434 +0.29(+4.27%)
Sep 07, 2010 7.151 7.151 6.890 6.907 7,247,088 -0.24(-3.33%)
Sep 03, 2010 7.281 7.307 7.145 7.145 5,945,924 -0.06(-0.87%)
Sep 02, 2010 7.258 7.264 7.139 7.207 7,943,000 -0.06(-0.78%)
Sep 01, 2010 7.292 7.344 7.236 7.264 15,278,932 +0.12(+1.67%)
Aug 31, 2010 7.151 7.230 7.071 7.145 47,437 +0.15(+2.11%)
Aug 30, 2010 7.060 7.083 6.947 6.998 6,977,348 -0.03(-0.40%)
Aug 27, 2010 6.952 7.117 6.884 7.026 14,522,199 -0.10(-1.35%)
Aug 26, 2010 7.122 7.247 6.935 7.122 176 -0.02(-0.32%)
Aug 25, 2010 7.185 7.247 7.071 7.145 14,520,918 -0.11(-1.49%)
Aug 24, 2010 7.247 7.287 7.185 7.253 1,375 -0.10(-1.39%)
Aug 23, 2010 7.389 7.434 7.355 7.355 11,378,783 -0.01(-0.08%)
Aug 20, 2010 7.383 7.429 7.349 7.361 5,441,161 -0.09(-1.14%)
Aug 19, 2010 7.468 7.531 7.417 7.446 4,232,772 -0.05(-0.68%)
Aug 18, 2010 7.463 7.593 7.463 7.497 3,514,592 -0.04(-0.53%)
Aug 17, 2010 7.497 7.593 7.383 7.536 4,731,492 +0.11(+1.45%)
Aug 16, 2010 7.281 7.440 7.213 7.429 3,290,602 +0.19(+2.66%)
Aug 13, 2010 7.236 7.321 7.179 7.236 9,706,064 -0.06(-0.78%)
Aug 12, 2010 7.083 7.338 6.947 7.292 4,618,521 +0.09(+1.26%)
Aug 11, 2010 7.372 7.372 7.139 7.202 6,141,405 -0.28(-3.71%)
Aug 10, 2010 7.451 7.542 7.412 7.480 3,784,645 -0.05(-0.68%)
Aug 09, 2010 7.446 7.576 7.446 7.531 2,695,256 +0.10(+1.30%)
Aug 06, 2010 7.434 7.548 7.236 7.434 5,621,953 -0.06(-0.76%)
Aug 05, 2010 7.485 7.559 7.440 7.491 6,252,339 +0.03(+0.38%)
Aug 04, 2010 7.451 7.542 7.406 7.463 7,858,720 -0.06(-0.83%)
Aug 03, 2010 7.559 7.593 7.400 7.525 9,429,855 -0.12(-1.56%)
Aug 02, 2010 7.678 7.706 7.565 7.644 8,856,233 +0.09(+1.20%)
Jul 30, 2010 7.553 7.740 7.298 7.553 17,414,296 +0.12(+1.60%)
Jul 29, 2010 7.599 7.650 7.423 7.434 11,231,400 +0.05(+0.61%)
Jul 28, 2010 7.315 7.447 7.292 7.389 6,772,426 +0.03(+0.39%)
Jul 27, 2010 7.327 7.434 7.275 7.361 9,048,119 +0.09(+1.25%)
Jul 26, 2010 7.304 7.355 7.213 7.270 14,965,342 -0.07(-1.00%)
Jul 23, 2010 7.219 7.378 7.219 7.344 11,527,533 +0.01(+0.08%)
Jul 22, 2010 7.298 7.372 7.207 7.338 18,536,862 +0.17(+2.37%)
Jul 21, 2010 7.196 7.247 7.066 7.168 19,799,472 +0.20(+2.93%)
Jul 20, 2010 6.731 6.975 6.697 6.964 6,683,019 +0.19(+2.85%)
Jul 19, 2010 6.708 6.827 6.674 6.771 5,927,556 +0.18(+2.75%)
Jul 16, 2010 6.589 6.896 6.572 6.589 7,872,442 -0.33(-4.83%)
Jul 15, 2010 7.015 7.020 6.816 6.924 5,039,328 -0.09(-1.29%)
Jul 14, 2010 6.964 7.185 6.964 7.015 9,486,769 -0.05(-0.72%)
Jul 13, 2010 7.020 7.154 6.969 7.066 8,817 +0.16(+2.30%)
Jul 12, 2010 6.890 7.003 6.805 6.907 6,248,141 -0.05(-0.73%)
Jul 09, 2010 6.958 6.986 6.640 6.958 9,927,181 +0.21(+3.11%)
Jul 08, 2010 6.680 6.776 6.595 6.748 8,016,277 +0.16(+2.50%)
Jul 07, 2010 6.357 6.595 6.334 6.584 4,706,108 +0.24(+3.85%)
Jul 06, 2010 6.255 6.368 6.238 6.340 10,824,487 +0.21(+3.42%)
Jul 02, 2010 6.130 6.170 5.966 6.130 4,946,720 +0.19(+3.15%)
Jul 01, 2010 5.875 5.966 5.671 5.943 8,626,923 +0.09(+1.45%)
Jun 30, 2010 6.005 6.141 5.846 5.858 6,102,851 -0.11(-1.90%)
Jun 29, 2010 6.283 6.283 5.920 5.971 11,627,990 -0.50(-7.71%)
Jun 25, 2010 6.470 6.482 6.328 6.470 6,068,654 +0.12(+1.87%)
Jun 24, 2010 6.408 6.453 6.272 6.351 6,543,014 -0.07(-1.06%)
Jun 23, 2010 6.414 6.453 6.311 6.419 6,332,684 +0.00(+0.00%)
Jun 22, 2010 6.561 6.703 6.414 6.419 7,882,529 -0.14(-2.08%)
Jun 21, 2010 6.805 6.827 6.510 6.555 13,286,559 -0.14(-2.03%)
Jun 18, 2010 6.691 6.720 6.487 6.691 10,679,976 +0.24(+3.69%)
Jun 17, 2010 6.442 6.533 6.402 6.453 8,623,093 +0.05(+0.71%)
Jun 16, 2010 6.317 6.408 6.226 6.408 13,927,852 +0.07(+1.07%)
Jun 15, 2010 6.345 6.374 6.272 6.340 7,938,751 +0.11(+1.73%)
Jun 14, 2010 6.538 6.538 6.232 6.232 8,166,640 -0.25(-3.85%)
Jun 11, 2010 6.170 6.487 6.141 6.482 15,864,523 +0.31(+4.96%)
Jun 10, 2010 6.005 6.198 6.005 6.175 705 +0.33(+5.73%)
Jun 09, 2010 5.892 6.005 5.830 5.841 6,103,138 +0.02(+0.39%)
Jun 08, 2010 5.688 5.835 5.580 5.818 10,953,988 +0.17(+3.01%)
Jun 07, 2010 5.818 5.846 5.608 5.648 6,406,893 -0.08(-1.39%)
Jun 04, 2010 5.727 5.903 5.716 5.727 11,762,315 -0.15(-2.60%)
Jun 03, 2010 6.073 6.073 5.818 5.880 5,271,717 -0.11(-1.80%)
Jun 02, 2010 5.818 5.988 5.671 5.988 9,562,129 +0.25(+4.35%)
Jun 01, 2010 5.863 5.983 5.733 5.739 10,320,890 -0.17(-2.88%)
May 28, 2010 5.909 6.124 5.909 5.909 9,828,203 -0.28(-4.58%)
May 27, 2010 6.079 6.192 5.937 6.192 11,715,888 +0.39(+6.64%)
May 26, 2010 5.932 5.988 5.722 5.807 1,587 +0.03(+0.59%)
May 25, 2010 5.750 5.798 5.648 5.773 7,053 -0.33(-5.39%)
May 24, 2010 6.130 6.266 6.039 6.102 9,670,987 -0.03(-0.46%)
May 21, 2010 5.665 6.130 5.569 6.130 19,607,738 +0.45(+7.88%)
May 20, 2010 5.949 6.000 5.671 5.682 22,915,690 -0.48(-7.82%)
May 19, 2010 6.107 6.238 6.045 6.164 11,815,998 -0.10(-1.54%)
May 18, 2010 6.436 6.567 6.238 6.260 13,794,110 -0.09(-1.34%)
May 17, 2010 6.317 6.419 6.134 6.345 5,442,923 +0.05(+0.72%)
May 14, 2010 6.300 6.448 6.243 6.300 7,719,735 -0.28(-4.31%)
May 13, 2010 6.459 6.686 6.391 6.584 7,784,073 +0.14(+2.20%)
May 12, 2010 6.414 6.482 6.385 6.442 6,322,209 +0.11(+1.70%)
May 11, 2010 6.448 6.465 6.334 6.334 6,769,954 -0.13(-2.02%)
May 10, 2010 6.487 6.499 6.385 6.465 9,549,100 +0.67(+11.55%)
May 07, 2010 6.045 6.068 5.750 5.795 18,894,020 -0.24(-4.04%)
May 06, 2010 6.045 6.436 5.795 6.039 1,234 -0.28(-4.40%)
May 05, 2010 6.347 6.538 6.317 6.317 13,894,789 -0.20(-3.13%)
May 04, 2010 6.482 6.538 6.385 6.521 16,501,522 -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.