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 )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 28, 2019 8.744 8.781 8.657 8.679 1,179,247 +0.03(+0.34%)
Jun 27, 2019 8.562 8.719 8.408 8.649 948,724 +0.04(+0.42%)
Jun 26, 2019 8.664 8.693 8.558 8.613 1,090,387 +0.07(+0.77%)
Jun 25, 2019 8.744 8.774 8.525 8.547 671,117 -0.24(-2.75%)
Jun 24, 2019 8.671 8.898 8.649 8.788 1,476,085 +0.16(+1.86%)
Jun 21, 2019 8.613 8.763 8.584 8.628 1,310,684 -0.06(-0.67%)
Jun 20, 2019 8.606 8.737 8.587 8.686 650,596 +0.22(+2.59%)
Jun 19, 2019 8.328 8.481 8.302 8.467 2,240,518 +0.10(+1.14%)
Jun 18, 2019 8.182 8.408 8.167 8.372 1,825,248 +0.29(+3.53%)
Jun 17, 2019 8.094 8.240 8.057 8.086 980,903 -0.01(-0.09%)
Jun 14, 2019 8.182 8.229 8.006 8.094 1,188,957 -0.19(-2.29%)
Jun 13, 2019 8.320 8.415 8.214 8.284 1,714,181 -0.01(-0.18%)
Jun 12, 2019 8.372 8.576 8.298 8.298 1,756,867 -0.14(-1.65%)
Jun 11, 2019 8.415 8.437 8.342 8.437 3,717,521 +0.11(+1.32%)
Jun 10, 2019 8.415 8.453 8.240 8.328 837,674 -0.12(-1.39%)
Jun 07, 2019 8.481 8.540 8.401 8.445 1,236,828 +0.04(+0.52%)
Jun 06, 2019 8.415 8.478 8.320 8.401 579,789 +0.10(+1.14%)
Jun 05, 2019 8.525 8.565 8.277 8.306 624,380 -0.25(-2.91%)
Jun 04, 2019 8.562 8.584 8.437 8.554 703,330 +0.12(+1.47%)
Jun 03, 2019 8.481 8.518 8.375 8.430 1,098,443 +0.01(+0.09%)
May 31, 2019 8.401 8.562 8.386 8.423 767,700 +0.02(+0.26%)
May 30, 2019 8.262 8.445 8.262 8.401 591,686 +0.15(+1.86%)
May 29, 2019 8.182 8.342 8.138 8.247 1,552,767 +0.20(+2.55%)
May 28, 2019 7.948 8.167 7.896 8.043 1,152,956 +0.25(+3.19%)
May 24, 2019 7.787 7.849 7.746 7.794 799,841 +0.07(+0.95%)
May 23, 2019 7.772 7.823 7.677 7.721 1,484,054 -0.17(-2.13%)
May 22, 2019 8.021 8.057 7.885 7.889 1,003,154 -0.09(-1.10%)
May 21, 2019 7.677 8.050 7.604 7.977 1,631,640 +0.38(+5.00%)
May 20, 2019 7.392 7.640 7.355 7.597 1,078,269 +0.20(+2.77%)
May 17, 2019 7.589 7.633 7.348 7.392 1,480,282 -0.21(-2.79%)
May 16, 2019 7.677 7.765 7.545 7.604 1,769,642 -0.23(-2.99%)
May 15, 2019 7.684 7.926 7.670 7.838 2,117,522 -0.15(-1.83%)
May 14, 2019 7.823 7.999 7.706 7.984 1,758,165 +0.25(+3.21%)
May 13, 2019 7.889 7.896 7.721 7.736 920,461 -0.34(-4.25%)
May 10, 2019 8.101 8.182 7.896 8.079 1,522,681 -0.03(-0.36%)
May 09, 2019 8.065 8.192 7.999 8.108 793,601 -0.18(-2.12%)
May 08, 2019 8.225 8.364 8.218 8.284 620,123 +0.26(+3.19%)
May 07, 2019 8.006 8.065 7.845 8.028 746,280 -0.10(-1.26%)
May 06, 2019 8.174 8.218 8.086 8.130 657,593 -0.25(-2.97%)
May 03, 2019 8.386 8.445 8.357 8.379 476,923 +0.07(+0.79%)
May 02, 2019 8.262 8.357 8.225 8.313 663,982 +0.03(+0.35%)
May 01, 2019 8.394 8.474 8.262 8.284 805,598 -0.09(-1.05%)
Apr 30, 2019 8.562 8.576 8.233 8.372 1,280,305 -0.11(-1.29%)
Apr 29, 2019 8.511 8.562 8.412 8.481 951,973 -0.01(-0.09%)
Apr 26, 2019 8.430 8.576 8.415 8.489 696,852 +0.10(+1.22%)
Apr 25, 2019 8.269 8.415 8.138 8.386 1,183,664 +0.07(+0.79%)
Apr 24, 2019 8.489 8.496 8.189 8.320 1,804,941 -0.24(-2.82%)
Apr 23, 2019 8.569 8.664 8.423 8.562 1,431,654 +0.10(+1.21%)
Apr 22, 2019 8.357 8.503 8.269 8.459 889,270 +0.09(+1.05%)
Apr 18, 2019 8.145 8.496 8.116 8.372 1,110,861 +0.19(+2.32%)
Apr 17, 2019 8.576 8.591 8.108 8.182 1,096,390 -0.34(-4.03%)
Apr 16, 2019 8.350 8.613 8.350 8.525 851,136 +0.12(+1.39%)
Apr 15, 2019 8.481 8.532 8.372 8.408 890,838 +0.04(+0.44%)
Apr 12, 2019 8.415 8.576 8.255 8.372 1,411,896 -0.05(-0.61%)
Apr 11, 2019 8.525 8.569 8.328 8.423 1,040,993 -0.18(-2.04%)
Apr 10, 2019 8.598 8.635 8.474 8.598 770,005 +0.09(+1.03%)
Apr 09, 2019 8.540 8.540 8.368 8.511 1,532,523 -0.11(-1.27%)
Apr 08, 2019 8.584 8.664 8.518 8.620 1,457,564 +0.02(+0.23%)
Apr 05, 2019 8.447 8.615 8.367 8.600 1,150,244 +0.15(+1.81%)
Apr 04, 2019 8.142 8.477 8.106 8.447 1,354,759 +0.23(+2.83%)
Apr 03, 2019 8.367 8.491 8.197 8.215 1,069,376 -0.11(-1.31%)
Apr 02, 2019 8.433 8.433 8.211 8.324 1,216,470 -0.05(-0.61%)
Apr 01, 2019 8.324 8.513 8.244 8.375 1,659,648 +0.21(+2.58%)
Mar 29, 2019 8.120 8.255 8.069 8.164 1,264,828 +0.11(+1.35%)
Mar 28, 2019 7.648 8.117 7.590 8.055 2,471,874 +0.36(+4.73%)
Mar 27, 2019 7.946 8.011 7.691 7.691 2,806,720 -0.61(-7.36%)
Mar 26, 2019 8.302 8.338 8.164 8.302 1,371,260 +0.09(+1.06%)
Mar 25, 2019 8.062 8.273 8.048 8.215 1,061,616 +0.17(+2.08%)
Mar 22, 2019 8.149 8.269 7.968 8.048 2,150,276 -0.47(-5.47%)
Mar 21, 2019 8.673 8.695 8.280 8.513 1,346,432 -0.27(-3.06%)
Mar 20, 2019 8.847 8.978 8.724 8.782 891,379 -0.09(-0.98%)
Mar 19, 2019 9.000 9.022 8.855 8.869 813,004 -0.09(-1.05%)
Mar 18, 2019 8.847 9.000 8.840 8.964 548,767 +0.17(+1.99%)
Mar 15, 2019 8.825 8.935 8.782 8.789 1,077,889 -0.03(-0.33%)
Mar 14, 2019 8.884 8.949 8.733 8.818 823,178 -0.17(-1.86%)
Mar 13, 2019 8.695 9.029 8.607 8.985 1,419,214 +0.28(+3.26%)
Mar 12, 2019 8.687 8.825 8.669 8.702 1,567,333 +0.02(+0.25%)
Mar 11, 2019 8.513 8.687 8.447 8.680 1,820,375 +0.32(+3.83%)
Mar 08, 2019 8.251 8.397 8.204 8.360 828,087 +0.09(+1.14%)
Mar 07, 2019 8.360 8.360 8.178 8.266 703,164 -0.01(-0.18%)
Mar 06, 2019 8.549 8.593 8.215 8.280 1,317,116 -0.29(-3.39%)
Mar 05, 2019 8.607 8.651 8.498 8.571 689,151 +0.01(+0.08%)
Mar 04, 2019 8.578 8.677 8.414 8.564 1,302,484 +0.02(+0.26%)
Mar 01, 2019 8.629 8.695 8.502 8.542 1,435,948 -0.17(-1.92%)
Feb 28, 2019 8.956 8.978 8.687 8.709 1,223,707 -0.37(-4.08%)
Feb 27, 2019 9.182 9.204 9.065 9.080 738,187 -0.12(-1.26%)
Feb 26, 2019 9.247 9.269 9.153 9.196 664,243 -0.04(-0.39%)
Feb 25, 2019 9.487 9.516 9.211 9.233 1,417,068 -0.17(-1.78%)
Feb 22, 2019 9.436 9.491 9.356 9.400 2,692,935 +0.01(+0.08%)
Feb 21, 2019 9.385 9.425 9.225 9.393 1,197,251 -0.05(-0.54%)
Feb 20, 2019 9.603 9.741 9.443 9.443 1,301,308 -0.21(-2.18%)
Feb 19, 2019 9.552 9.763 9.552 9.654 690,444 +0.01(+0.15%)
Feb 15, 2019 9.676 9.698 9.545 9.640 889,712 +0.07(+0.68%)
Feb 14, 2019 9.211 9.669 9.196 9.574 1,280,892 +0.28(+3.05%)
Feb 13, 2019 9.611 9.611 9.240 9.291 922,537 -0.29(-3.03%)
Feb 12, 2019 9.538 9.698 9.433 9.582 1,133,224 +0.23(+2.41%)
Feb 11, 2019 9.494 9.494 9.251 9.356 795,253 -0.17(-1.76%)
Feb 08, 2019 9.552 9.574 9.265 9.523 1,189,860 +0.17(+1.79%)
Feb 07, 2019 9.363 9.480 9.218 9.356 855,941 -0.01(-0.08%)
Feb 06, 2019 9.603 9.669 9.345 9.363 915,448 -0.49(-5.01%)
Feb 05, 2019 9.923 9.967 9.683 9.858 871,514 -0.10(-1.02%)
Feb 04, 2019 9.589 9.978 9.589 9.960 1,176,653 +0.29(+3.01%)
Feb 01, 2019 9.632 9.712 9.582 9.669 1,125,071 +0.00(+0.00%)
Jan 31, 2019 9.523 9.683 9.480 9.669 1,566,594 +0.18(+1.92%)
Jan 30, 2019 9.218 9.592 9.004 9.487 2,072,133 -0.11(-1.14%)
Jan 29, 2019 9.814 9.814 9.567 9.596 1,058,998 +0.02(+0.23%)
Jan 28, 2019 9.494 9.763 9.487 9.574 1,099,817 -0.02(-0.23%)
Jan 25, 2019 9.480 9.727 9.480 9.596 1,103,337 +0.04(+0.46%)
Jan 24, 2019 9.552 9.654 9.451 9.552 2,022,708 -0.08(-0.83%)
Jan 23, 2019 9.407 9.632 9.374 9.632 1,367,790 +0.45(+4.91%)
Jan 22, 2019 9.356 9.378 9.124 9.182 940,080 -0.17(-1.86%)
Jan 18, 2019 9.356 9.385 9.236 9.356 786,133 +0.18(+1.98%)
Jan 17, 2019 9.073 9.262 8.993 9.174 1,130,847 +0.05(+0.56%)
Jan 16, 2019 9.167 9.283 9.113 9.124 756,928 -0.04(-0.40%)
Jan 15, 2019 9.378 9.418 9.087 9.160 1,080,116 -0.31(-3.23%)
Jan 14, 2019 9.233 9.560 9.196 9.465 1,083,058 +0.18(+1.96%)
Jan 11, 2019 9.145 9.283 9.091 9.283 825,474 -0.01(-0.08%)
Jan 10, 2019 9.225 9.385 9.116 9.291 640,166 +0.03(+0.31%)
Jan 09, 2019 9.182 9.367 9.160 9.262 852,164 +0.14(+1.51%)
Jan 08, 2019 9.145 9.145 8.898 9.124 1,644,939 +0.10(+1.06%)
Jan 07, 2019 9.155 9.173 9.014 9.028 4,045,268 -0.04(-0.39%)
Jan 04, 2019 8.794 9.141 8.716 9.063 3,058,775 +0.29(+3.31%)
Jan 03, 2019 8.737 8.900 8.603 8.773 2,997,019 +0.16(+1.89%)
Jan 02, 2019 8.072 8.631 8.072 8.610 1,741,982 +0.73(+9.25%)
Dec 31, 2018 7.859 7.916 7.785 7.881 772,108 +0.08(+1.09%)
Dec 28, 2018 7.782 7.913 7.725 7.796 1,380,813 +0.05(+0.64%)
Dec 27, 2018 7.541 7.753 7.520 7.746 597,791 +0.05(+0.64%)
Dec 26, 2018 7.442 7.704 7.428 7.697 1,009,446 +0.08(+1.12%)
Dec 24, 2018 7.647 7.750 7.598 7.612 524,813 -0.03(-0.37%)
Dec 21, 2018 7.852 7.902 7.626 7.640 1,133,800 -0.23(-2.88%)
Dec 20, 2018 8.079 8.079 7.760 7.867 1,346,849 +0.01(+0.09%)
Dec 19, 2018 8.086 8.203 7.782 7.859 1,745,237 -0.14(-1.77%)
Dec 18, 2018 7.909 8.029 7.831 8.001 752,615 +0.22(+2.82%)
Dec 17, 2018 7.895 7.923 7.725 7.782 743,975 -0.18(-2.31%)
Dec 14, 2018 7.874 8.047 7.874 7.966 610,399 -0.01(-0.09%)
Dec 13, 2018 7.902 7.994 7.845 7.973 752,268 +0.13(+1.72%)
Dec 12, 2018 7.824 7.952 7.803 7.838 752,690 +0.20(+2.60%)
Dec 11, 2018 7.753 7.753 7.527 7.640 1,121,565 -0.05(-0.64%)
Dec 10, 2018 7.775 7.796 7.640 7.690 806,971 -0.22(-2.78%)
Dec 07, 2018 8.058 8.228 7.852 7.909 3,194,074 -0.08(-1.06%)
Dec 06, 2018 7.633 8.015 7.612 7.994 1,328,156 +0.18(+2.26%)
Dec 04, 2018 8.022 8.100 7.697 7.817 777,475 -0.17(-2.13%)
Dec 03, 2018 8.086 8.129 7.909 7.987 647,315 +0.06(+0.71%)
Nov 30, 2018 8.022 8.086 7.888 7.930 804,591 -0.13(-1.58%)
Nov 29, 2018 7.937 8.100 7.937 8.058 1,706,707 +0.10(+1.25%)
Nov 28, 2018 7.824 7.980 7.638 7.959 976,468 +0.24(+3.12%)
Nov 27, 2018 7.477 7.724 7.406 7.718 1,909,191 +0.36(+4.91%)
Nov 26, 2018 7.711 7.725 7.318 7.357 1,418,370 -0.50(-6.31%)
Nov 23, 2018 7.767 7.852 7.767 7.852 633,419 -0.04(-0.45%)
Nov 21, 2018 7.888 7.888 7.888 0 +0.06(+0.81%)
Nov 20, 2018 7.923 8.015 7.824 7.824 870,306 -0.20(-2.47%)
Nov 19, 2018 8.029 8.051 7.937 8.022 755,227 -0.08(-0.96%)
Nov 16, 2018 8.058 8.164 8.001 8.100 1,545,205 +0.06(+0.79%)
Nov 15, 2018 7.767 8.093 7.767 8.036 870,412 +0.24(+3.09%)
Nov 14, 2018 7.838 7.849 7.690 7.796 910,754 +0.06(+0.82%)
Nov 13, 2018 7.767 7.859 7.682 7.732 1,229,035 -0.18(-2.24%)
Nov 12, 2018 7.895 8.015 7.789 7.909 1,405,601 -0.04(-0.45%)
Nov 09, 2018 7.881 7.990 7.675 7.944 1,825,689 +0.21(+2.65%)
Nov 08, 2018 7.845 7.916 7.697 7.739 669,445 -0.12(-1.53%)
Nov 07, 2018 7.824 7.859 7.711 7.859 878,829 -0.02(-0.27%)
Nov 06, 2018 7.874 7.916 7.775 7.881 1,030,200 +0.00(+0.00%)
Nov 05, 2018 7.994 8.036 7.803 7.881 3,487,870 -0.31(-3.80%)
Nov 02, 2018 8.079 8.256 8.079 8.192 1,400,585 +0.16(+1.94%)
Nov 01, 2018 8.036 8.058 7.852 8.036 5,376,211 +0.01(+0.18%)
Oct 31, 2018 8.306 8.320 7.859 8.022 2,528,735 -0.52(-6.05%)
Oct 30, 2018 8.136 8.582 8.100 8.539 2,659,962 +0.42(+5.24%)
Oct 29, 2018 8.631 8.674 8.015 8.114 3,391,450 -0.25(-2.96%)
Oct 26, 2018 8.051 8.391 8.022 8.362 2,589,183 +0.33(+4.05%)
Oct 25, 2018 7.746 8.107 7.682 8.036 2,397,503 +0.42(+5.58%)
Oct 24, 2018 7.895 7.895 7.612 7.612 2,173,576 -0.33(-4.10%)
Oct 23, 2018 7.654 8.012 7.629 7.937 1,924,009 +0.08(+0.99%)
Oct 22, 2018 7.796 7.959 7.767 7.859 1,885,866 +0.21(+2.78%)
Oct 19, 2018 7.690 7.803 7.640 7.647 2,679,288 +0.02(+0.28%)
Oct 18, 2018 7.810 7.874 7.626 7.626 1,794,092 -0.28(-3.49%)
Oct 17, 2018 7.711 8.008 7.668 7.902 2,096,806 +0.16(+2.01%)
Oct 16, 2018 7.682 7.782 7.657 7.746 1,916,718 +0.23(+3.11%)
Oct 15, 2018 7.548 7.619 7.484 7.513 1,499,801 -0.09(-1.21%)
Oct 12, 2018 7.491 7.612 7.403 7.605 1,525,292 +0.25(+3.37%)
Oct 11, 2018 7.590 7.640 7.346 7.357 1,285,294 -0.11(-1.52%)
Oct 10, 2018 7.810 7.824 7.470 7.470 1,517,510 -0.45(-5.69%)
Oct 09, 2018 7.822 8.027 7.759 7.921 2,492,741 +0.11(+1.45%)
Oct 08, 2018 7.942 8.013 7.797 7.808 2,595,016 +0.60(+8.32%)
Oct 05, 2018 7.342 7.371 7.152 7.208 1,733,093 +0.04(+0.59%)
Oct 04, 2018 7.138 7.247 6.997 7.166 1,656,331 +0.01(+0.10%)
Oct 03, 2018 7.265 7.328 7.089 7.159 3,083,558 +0.45(+6.73%)
Oct 02, 2018 6.489 6.778 6.433 6.708 1,960,444 +0.56(+9.06%)
Oct 01, 2018 6.186 6.207 6.101 6.150 1,136,313 -0.06(-1.02%)
Sep 28, 2018 6.249 6.344 6.172 6.214 1,333,138 -0.19(-2.97%)
Sep 27, 2018 6.284 6.447 6.277 6.404 1,633,127 +0.18(+2.95%)
Sep 26, 2018 6.207 6.334 6.150 6.221 1,864,928 +0.07(+1.15%)
Sep 25, 2018 5.967 6.150 5.957 6.150 1,257,767 +0.01(+0.23%)
Sep 24, 2018 6.348 6.397 6.108 6.136 1,124,146 -0.23(-3.65%)
Sep 21, 2018 6.179 6.468 6.158 6.369 1,604,075 +0.22(+3.56%)
Sep 20, 2018 6.150 6.186 6.052 6.150 1,675,505 +0.11(+1.87%)
Sep 19, 2018 5.988 6.136 5.918 6.038 1,190,386 -0.06(-0.93%)
Sep 18, 2018 5.960 6.136 5.932 6.094 1,348,056 +0.15(+2.49%)
Sep 17, 2018 5.741 5.960 5.741 5.946 1,451,504 +0.20(+3.56%)
Sep 14, 2018 5.755 5.791 5.586 5.741 1,407,146 +0.10(+1.75%)
Sep 13, 2018 5.650 5.713 5.607 5.643 3,640,594 -0.05(-0.87%)
Sep 12, 2018 5.699 5.791 5.614 5.692 2,558,091 +0.12(+2.15%)
Sep 11, 2018 5.706 5.770 5.544 5.572 2,239,815 -0.33(-5.62%)
Sep 10, 2018 5.960 5.967 5.826 5.904 1,182,344 -0.08(-1.30%)
Sep 07, 2018 5.925 6.094 5.868 5.981 2,387,115 +0.13(+2.29%)
Sep 06, 2018 5.699 5.868 5.614 5.847 2,197,079 +0.15(+2.60%)
Sep 05, 2018 5.593 5.748 5.551 5.699 1,628,712 +0.06(+1.13%)
Sep 04, 2018 5.713 5.755 5.621 5.636 1,950,453 -0.35(-5.78%)
Aug 31, 2018 5.981 5.981 5.981 0 +0.16(+2.79%)
Aug 30, 2018 5.946 5.974 5.738 5.819 2,169,037 -0.23(-3.73%)
Aug 29, 2018 5.889 6.080 5.889 6.045 2,339,837 +0.20(+3.38%)
Aug 28, 2018 5.911 5.939 5.805 5.847 1,453,232 -0.12(-2.01%)
Aug 27, 2018 5.904 6.024 5.889 5.967 1,161,789 +0.13(+2.30%)
Aug 24, 2018 5.960 6.006 5.763 5.833 1,663,197 +0.04(+0.61%)
Aug 23, 2018 6.066 6.108 5.763 5.798 2,558,163 -0.32(-5.19%)
Aug 22, 2018 5.805 6.115 5.798 6.115 4,461,958 +0.19(+3.21%)
Aug 21, 2018 6.136 6.182 5.889 5.925 3,256,414 -0.25(-4.00%)
Aug 20, 2018 6.200 6.256 6.126 6.172 1,106,046 -0.05(-0.79%)
Aug 17, 2018 6.263 6.284 6.136 6.221 1,404,736 -0.14(-2.22%)
Aug 16, 2018 6.461 6.493 6.263 6.362 1,262,966 -0.05(-0.77%)
Aug 15, 2018 6.411 6.475 6.281 6.411 1,414,107 -0.11(-1.73%)
Aug 14, 2018 6.538 6.560 6.369 6.524 1,494,500 +0.09(+1.43%)
Aug 13, 2018 6.369 6.531 6.313 6.433 2,355,185 -0.02(-0.33%)
Aug 10, 2018 6.553 6.609 6.450 6.454 2,444,961 -0.37(-5.48%)
Aug 09, 2018 6.870 6.891 6.715 6.828 1,930,818 -0.03(-0.41%)
Aug 08, 2018 6.990 7.131 6.803 6.856 2,059,743 -0.05(-0.71%)
Aug 07, 2018 7.145 7.194 6.849 6.905 3,703,580 -0.18(-2.59%)
Aug 06, 2018 7.117 7.173 7.053 7.089 1,404,353 -0.10(-1.37%)
Aug 03, 2018 6.877 7.194 6.856 7.187 1,163,997 +0.37(+5.49%)
Aug 02, 2018 6.736 6.856 6.687 6.813 1,104,044 +0.01(+0.21%)
Aug 01, 2018 6.835 6.912 6.778 6.799 1,307,104 -0.01(-0.21%)
Jul 31, 2018 6.884 6.997 6.785 6.813 2,058,834 -0.11(-1.63%)
Jul 30, 2018 6.919 6.965 6.835 6.926 2,097,578 +0.15(+2.19%)
Jul 27, 2018 6.708 6.824 6.694 6.778 1,716,931 +0.18(+2.78%)
Jul 26, 2018 6.757 6.835 6.574 6.595 2,758,079 -0.19(-2.81%)
Jul 25, 2018 6.778 6.891 6.732 6.785 2,492,000 +0.47(+7.37%)
Jul 24, 2018 6.327 6.429 6.284 6.320 1,620,846 +0.14(+2.28%)
Jul 23, 2018 6.270 6.327 6.158 6.179 1,539,019 -0.11(-1.79%)
Jul 20, 2018 6.270 6.433 6.207 6.292 4,242,453 +0.39(+6.70%)
Jul 19, 2018 5.763 5.925 5.738 5.897 2,118,766 -0.05(-0.83%)
Jul 18, 2018 5.953 6.038 5.889 5.946 1,190,158 +0.01(+0.12%)
Jul 17, 2018 5.791 6.016 5.763 5.939 1,543,640 +0.22(+3.82%)
Jul 16, 2018 5.720 5.777 5.678 5.720 1,383,547 -0.01(-0.25%)
Jul 13, 2018 5.713 5.763 5.607 5.734 1,888,848 +0.06(+1.12%)
Jul 12, 2018 5.523 5.741 5.494 5.671 3,297,890 +0.26(+4.82%)
Jul 11, 2018 5.445 5.459 5.368 5.410 2,130,898 -0.06(-1.16%)
Jul 10, 2018 5.530 5.530 5.420 5.473 1,378,969 +0.04(+0.65%)
Jul 09, 2018 5.424 5.495 5.382 5.438 962,288 +0.05(+0.92%)
Jul 06, 2018 5.269 5.431 5.262 5.389 2,356,583 +0.12(+2.28%)
Jul 05, 2018 5.389 5.396 5.209 5.269 1,309,016 -0.05(-1.02%)
Jul 03, 2018 5.323 5.323 5.323 0 +0.15(+2.85%)
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.