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

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2015 2.790 2.857 2.777 2.839 47,848,548 -0.15(-5.07%)
Aug 28, 2015 3.035 3.102 2.950 2.991 51,347,184 -0.10(-3.17%)
Aug 27, 2015 3.035 3.147 3.015 3.089 34,061,496 +0.12(+3.90%)
Aug 26, 2015 2.843 2.977 2.768 2.973 45,010,092 +0.16(+5.71%)
Aug 25, 2015 2.973 2.986 2.808 2.812 38,007,664 -0.03(-1.10%)
Aug 24, 2015 2.741 2.946 2.710 2.843 44,442,092 -0.11(-3.77%)
Aug 21, 2015 2.942 3.004 2.906 2.955 35,588,052 -0.06(-2.07%)
Aug 20, 2015 2.977 3.040 2.946 3.017 24,126,966 +0.01(+0.30%)
Aug 19, 2015 3.031 3.062 2.942 3.008 33,134,286 -0.12(-3.85%)
Aug 18, 2015 3.022 3.184 2.966 3.129 39,767,512 +0.07(+2.33%)
Aug 17, 2015 3.071 3.135 3.053 3.057 14,357,485 -0.04(-1.44%)
Aug 14, 2015 3.102 3.133 3.075 3.102 16,486,148 +0.03(+1.02%)
Aug 13, 2015 3.151 3.155 3.062 3.071 31,376,350 -0.11(-3.37%)
Aug 12, 2015 3.204 3.222 3.153 3.178 35,039,144 -0.06(-1.79%)
Aug 11, 2015 3.249 3.289 3.182 3.236 20,893,232 -0.08(-2.55%)
Aug 10, 2015 3.222 3.325 3.213 3.320 21,067,108 +0.12(+3.62%)
Aug 07, 2015 3.242 3.285 3.187 3.204 28,545,672 -0.08(-2.31%)
Aug 06, 2015 3.271 3.320 3.245 3.280 28,367,768 -0.02(-0.54%)
Aug 05, 2015 3.352 3.365 3.265 3.298 22,957,036 -0.05(-1.46%)
Aug 04, 2015 3.383 3.396 3.294 3.347 23,691,880 -0.06(-1.64%)
Aug 03, 2015 3.394 3.447 3.372 3.403 34,086,764 -0.13(-3.78%)
Jul 31, 2015 3.608 3.652 3.527 3.536 24,621,648 -0.03(-0.75%)
Jul 30, 2015 3.657 3.679 3.541 3.563 22,169,188 -0.12(-3.26%)
Jul 29, 2015 3.621 3.723 3.603 3.683 21,265,318 +0.07(+1.97%)
Jul 28, 2015 3.621 3.639 3.461 3.612 28,154,348 +0.04(+1.12%)
Jul 27, 2015 3.576 3.617 3.523 3.572 27,140,240 +0.04(+1.14%)
Jul 24, 2015 3.545 3.550 3.447 3.532 41,527,752 -0.05(-1.49%)
Jul 23, 2015 3.701 3.746 3.572 3.585 26,096,188 -0.21(-5.63%)
Jul 22, 2015 3.848 3.857 3.772 3.799 19,561,982 -0.12(-2.96%)
Jul 21, 2015 3.897 3.935 3.884 3.915 15,576,658 -0.01(-0.23%)
Jul 20, 2015 3.960 3.965 3.910 3.924 11,505,983 -0.07(-1.67%)
Jul 17, 2015 4.062 4.071 3.974 3.991 15,635,777 -0.09(-2.18%)
Jul 16, 2015 4.124 4.129 4.051 4.080 14,261,115 -0.02(-0.43%)
Jul 15, 2015 4.106 4.122 4.051 4.098 12,694,839 -0.04(-1.08%)
Jul 14, 2015 4.111 4.182 4.066 4.142 20,011,752 +0.02(+0.54%)
Jul 13, 2015 4.022 4.133 3.991 4.120 19,748,716 +0.12(+3.12%)
Jul 10, 2015 3.911 4.013 3.879 3.995 16,418,547 +0.16(+4.30%)
Jul 09, 2015 3.844 3.902 3.830 3.830 16,804,994 +0.05(+1.30%)
Jul 08, 2015 3.817 3.844 3.768 3.781 19,676,984 -0.12(-3.19%)
Jul 07, 2015 3.888 3.911 3.790 3.906 20,273,740 -0.05(-1.35%)
Jul 06, 2015 3.982 4.026 3.937 3.960 18,395,198 -0.18(-4.41%)
Jul 02, 2015 4.057 4.142 4.142 4.142 22,917,506 +0.12(+2.99%)
Jul 01, 2015 4.071 4.102 4.008 4.022 20,019,100 -0.06(-1.36%)
Jun 30, 2015 4.104 4.142 4.055 4.077 22,011,650 +0.04(+0.99%)
Jun 29, 2015 4.060 4.095 4.017 4.037 22,764,740 -0.09(-2.26%)
Jun 26, 2015 4.113 4.153 4.086 4.131 28,341,236 +0.07(+1.75%)
Jun 25, 2015 4.113 4.117 4.002 4.060 17,465,318 -0.06(-1.41%)
Jun 24, 2015 4.135 4.171 4.095 4.117 9,785,758 -0.03(-0.64%)
Jun 23, 2015 4.082 4.157 4.073 4.144 14,560,727 +0.06(+1.41%)
Jun 22, 2015 4.091 4.122 4.033 4.087 25,531,912 +0.08(+2.10%)
Jun 19, 2015 4.060 4.115 3.987 4.003 15,575,766 -0.15(-3.52%)
Jun 18, 2015 4.073 4.179 3.994 4.148 22,182,756 +0.13(+3.19%)
Jun 17, 2015 3.998 4.069 3.936 4.020 22,726,022 -0.03(-0.66%)
Jun 16, 2015 3.954 4.069 3.945 4.047 20,736,472 +0.14(+3.51%)
Jun 15, 2015 3.883 3.914 3.852 3.910 17,737,932 -0.04(-1.01%)
Jun 12, 2015 3.976 4.003 3.925 3.949 18,075,008 -0.06(-1.54%)
Jun 11, 2015 3.994 4.016 3.910 4.011 22,700,068 +0.00(+0.11%)
Jun 10, 2015 4.051 4.060 3.989 4.007 30,979,500 +0.12(+3.07%)
Jun 09, 2015 3.941 3.980 3.879 3.888 29,514,566 -0.05(-1.35%)
Jun 08, 2015 3.936 3.958 3.901 3.941 25,135,186 +0.07(+1.71%)
Jun 05, 2015 3.896 3.918 3.852 3.874 16,736,808 -0.06(-1.57%)
Jun 04, 2015 3.976 4.007 3.912 3.936 11,454,322 -0.05(-1.22%)
Jun 03, 2015 4.047 4.047 3.965 3.985 19,899,288 -0.08(-2.07%)
Jun 02, 2015 3.998 4.087 3.980 4.069 27,871,684 +0.16(+4.03%)
Jun 01, 2015 3.936 3.942 3.876 3.911 18,828,154 +0.02(+0.57%)
May 29, 2015 4.000 4.022 3.889 3.889 31,073,156 -0.15(-3.72%)
May 28, 2015 4.035 4.048 3.951 4.040 21,130,512 -0.05(-1.19%)
May 27, 2015 3.973 4.112 3.911 4.088 34,512,204 +0.09(+2.21%)
May 26, 2015 4.075 4.084 3.982 4.000 29,706,738 -0.15(-3.72%)
May 22, 2015 4.225 4.154 4.154 4.154 33,089,538 -0.14(-3.19%)
May 21, 2015 4.353 4.393 4.269 4.291 31,018,782 -0.16(-3.67%)
May 20, 2015 4.455 4.504 4.428 4.455 19,936,036 -0.04(-0.79%)
May 19, 2015 4.565 4.574 4.451 4.490 18,915,352 -0.11(-2.40%)
May 18, 2015 4.702 4.707 4.541 4.601 35,688,280 -0.15(-3.16%)
May 15, 2015 4.649 4.769 4.610 4.751 24,667,738 +0.10(+2.19%)
May 14, 2015 4.546 4.672 4.526 4.649 22,995,016 +0.15(+3.44%)
May 13, 2015 4.596 4.623 4.473 4.495 16,488,527 -0.09(-1.93%)
May 12, 2015 4.539 4.623 4.530 4.583 11,120,645 +0.03(+0.58%)
May 11, 2015 4.702 4.707 4.552 4.557 12,390,584 -0.14(-2.92%)
May 08, 2015 4.689 4.716 4.594 4.694 11,625,652 +0.08(+1.72%)
May 07, 2015 4.539 4.619 4.501 4.614 10,020,923 +0.04(+0.97%)
May 06, 2015 4.694 4.698 4.543 4.570 16,798,166 -0.09(-1.99%)
May 05, 2015 4.610 4.742 4.592 4.663 23,092,774 +0.01(+0.15%)
May 04, 2015 4.678 4.709 4.625 4.656 22,110,768 -0.09(-1.95%)
May 01, 2015 4.713 4.771 4.660 4.748 14,923,581 +0.03(+0.56%)
Apr 30, 2015 4.751 4.753 4.620 4.722 32,332,292 -0.02(-0.37%)
Apr 29, 2015 4.775 4.815 4.700 4.740 27,034,712 -0.12(-2.54%)
Apr 28, 2015 4.890 4.907 4.824 4.863 16,558,023 +0.07(+1.38%)
Apr 27, 2015 4.874 4.912 4.797 4.797 15,515,431 -0.07(-1.36%)
Apr 24, 2015 4.700 4.868 4.700 4.863 34,638,916 +0.16(+3.48%)
Apr 23, 2015 4.470 4.724 4.470 4.700 24,510,990 +0.15(+3.40%)
Apr 22, 2015 4.422 4.585 4.411 4.545 16,035,485 +0.08(+1.88%)
Apr 21, 2015 4.444 4.510 4.426 4.461 11,462,486 +0.03(+0.70%)
Apr 20, 2015 4.488 4.497 4.395 4.430 11,485,080 -0.04(-0.79%)
Apr 17, 2015 4.514 4.532 4.430 4.466 24,617,316 -0.14(-3.07%)
Apr 16, 2015 4.567 4.620 4.541 4.607 24,442,852 +0.03(+0.68%)
Apr 15, 2015 4.497 4.585 4.457 4.576 24,256,754 +0.10(+2.17%)
Apr 14, 2015 4.426 4.501 4.373 4.479 23,452,682 +0.11(+2.63%)
Apr 13, 2015 4.444 4.492 4.355 4.364 14,107,429 -0.10(-2.27%)
Apr 10, 2015 4.395 4.466 4.377 4.466 19,642,996 +0.06(+1.40%)
Apr 09, 2015 4.466 4.490 4.377 4.404 21,097,618 -0.10(-2.16%)
Apr 08, 2015 4.497 4.563 4.479 4.501 16,690,841 +0.11(+2.62%)
Apr 07, 2015 4.404 4.430 4.369 4.386 14,637,415 -0.02(-0.40%)
Apr 06, 2015 4.466 4.483 4.395 4.404 17,249,346 +0.04(+1.01%)
Apr 02, 2015 4.316 4.360 4.360 4.360 19,307,000 +0.13(+2.99%)
Apr 01, 2015 4.202 4.335 4.200 4.233 22,433,322 +0.14(+3.34%)
Mar 31, 2015 3.995 4.105 3.964 4.096 29,653,964 +0.11(+2.77%)
Mar 30, 2015 3.885 3.991 3.871 3.986 23,900,176 +0.08(+1.92%)
Mar 27, 2015 3.973 4.004 3.871 3.911 26,896,016 -0.97(-19.82%)
Mar 26, 2015 4.984 5.001 4.856 4.878 25,233,558 -0.15(-2.90%)
Mar 25, 2015 5.143 5.174 5.017 5.023 26,771,262 -0.09(-1.73%)
Mar 24, 2015 5.227 5.227 5.028 5.112 18,059,540 -0.01(-0.26%)
Mar 23, 2015 5.050 5.160 5.046 5.125 18,306,888 +0.08(+1.66%)
Mar 20, 2015 4.984 5.103 4.971 5.041 24,340,848 +0.21(+4.39%)
Mar 19, 2015 4.931 4.957 4.776 4.829 20,631,576 -0.21(-4.20%)
Mar 18, 2015 4.785 5.048 4.719 5.041 30,838,006 +0.23(+4.77%)
Mar 17, 2015 4.586 4.825 4.547 4.812 27,108,858 +0.16(+3.51%)
Mar 16, 2015 4.631 4.668 4.566 4.648 24,332,370 +0.07(+1.54%)
Mar 13, 2015 4.591 4.624 4.467 4.578 27,168,954 -0.18(-3.80%)
Mar 12, 2015 4.957 4.979 4.745 4.759 27,868,490 -0.10(-2.00%)
Mar 11, 2015 4.776 4.913 4.745 4.856 22,789,698 +0.09(+1.95%)
Mar 10, 2015 4.931 4.931 4.759 4.763 49,457,576 -0.11(-2.26%)
Mar 09, 2015 5.054 5.090 4.873 4.873 27,974,334 -0.27(-5.24%)
Mar 06, 2015 5.196 5.240 5.121 5.143 48,188,992 -0.16(-3.08%)
Mar 05, 2015 5.381 5.385 5.266 5.306 24,950,254 -0.08(-1.48%)
Mar 04, 2015 5.434 5.615 5.357 5.385 46,324,612 -0.23(-4.09%)
Mar 03, 2015 5.606 5.633 5.580 5.615 38,886,500 -0.00(-0.03%)
Mar 02, 2015 5.802 5.806 5.599 5.617 23,406,910 -0.20(-3.41%)
Feb 27, 2015 5.886 6.040 5.797 5.815 24,365,760 +0.00(+0.08%)
Feb 26, 2015 5.762 5.828 5.744 5.811 13,599,416 -0.02(-0.30%)
Feb 25, 2015 5.744 5.842 5.683 5.828 17,510,728 -0.07(-1.12%)
Feb 24, 2015 5.722 5.903 5.647 5.894 13,364,053 +0.17(+2.93%)
Feb 23, 2015 5.718 5.762 5.639 5.727 11,444,991 +0.04(+0.78%)
Feb 20, 2015 5.634 5.705 5.594 5.683 7,970,178 -0.01(-0.16%)
Feb 19, 2015 5.709 5.762 5.639 5.692 7,963,651 -0.08(-1.38%)
Feb 18, 2015 5.819 5.824 5.709 5.771 13,935,192 -0.04(-0.68%)
Feb 17, 2015 5.718 5.833 5.669 5.811 9,780,824 +0.12(+2.09%)
Feb 13, 2015 5.608 5.692 5.692 5.692 10,229,722 +0.13(+2.38%)
Feb 12, 2015 5.414 5.581 5.409 5.559 13,275,026 +0.25(+4.65%)
Feb 11, 2015 5.330 5.352 5.215 5.312 15,584,789 -0.21(-3.76%)
Feb 10, 2015 5.608 5.621 5.471 5.519 11,395,236 -0.23(-4.05%)
Feb 09, 2015 5.590 5.775 5.590 5.753 15,964,921 +0.11(+1.95%)
Feb 06, 2015 5.603 5.665 5.572 5.643 17,432,624 -0.11(-1.83%)
Feb 05, 2015 5.700 5.797 5.682 5.748 19,765,218 -0.07(-1.28%)
Feb 04, 2015 5.621 5.871 5.612 5.823 19,777,256 +0.05(+0.84%)
Feb 03, 2015 5.691 5.788 5.682 5.775 16,770,097 +0.21(+3.69%)
Feb 02, 2015 5.389 5.574 5.389 5.569 19,195,872 +0.09(+1.60%)
Jan 30, 2015 5.534 5.543 5.451 5.481 23,876,288 -0.38(-6.45%)
Jan 29, 2015 5.938 5.938 5.736 5.859 18,323,516 -0.08(-1.40%)
Jan 28, 2015 6.044 6.057 5.903 5.943 17,871,876 -0.20(-3.22%)
Jan 27, 2015 5.969 6.178 5.960 6.140 14,508,503 +0.05(+0.87%)
Jan 26, 2015 5.943 6.105 5.912 6.088 17,314,914 +0.09(+1.46%)
Jan 23, 2015 6.013 6.022 5.894 6.000 13,809,105 -0.14(-2.22%)
Jan 22, 2015 6.114 6.241 6.031 6.136 20,279,736 +0.12(+1.97%)
Jan 21, 2015 5.842 6.044 5.811 6.017 17,622,628 +0.18(+3.09%)
Jan 20, 2015 5.798 5.848 5.749 5.837 12,169,754 -0.14(-2.42%)
Jan 16, 2015 5.855 5.982 5.780 5.982 39,836,476 +0.19(+3.34%)
Jan 15, 2015 6.066 6.092 5.776 5.789 21,917,060 -0.22(-3.73%)
Jan 14, 2015 5.908 6.031 5.855 6.013 17,152,280 +0.19(+3.24%)
Jan 13, 2015 5.938 5.943 5.780 5.824 17,427,318 +0.07(+1.14%)
Jan 12, 2015 5.723 5.785 5.697 5.758 12,618,270 -0.17(-2.82%)
Jan 09, 2015 6.004 6.052 5.859 5.925 12,057,677 -0.12(-1.96%)
Jan 08, 2015 5.991 6.125 5.956 6.044 13,959,580 +0.06(+1.03%)
Jan 07, 2015 6.000 6.088 5.943 5.982 15,424,638 +0.15(+2.64%)
Jan 06, 2015 5.600 5.859 5.556 5.828 32,619,120 +0.27(+4.90%)
Jan 05, 2015 5.424 5.611 5.398 5.556 20,019,154 -0.07(-1.27%)
Jan 02, 2015 5.750 5.759 5.579 5.627 29,583,390 -0.24(-4.11%)
Dec 31, 2014 5.803 5.869 5.869 5.869 14,866,939 +0.04(+0.75%)
Dec 30, 2014 5.865 5.891 5.750 5.825 14,914,503 +0.05(+0.84%)
Dec 29, 2014 5.728 5.829 5.706 5.777 22,754,776 +0.04(+0.69%)
Dec 26, 2014 5.821 5.865 5.680 5.737 12,492,044 -0.09(-1.58%)
Dec 24, 2014 5.829 5.829 5.829 5.829 6,446,137 +0.12(+2.01%)
Dec 23, 2014 5.740 5.762 5.598 5.714 16,165,391 -0.05(-0.82%)
Dec 22, 2014 5.732 5.811 5.628 5.762 16,980,806 +0.10(+1.75%)
Dec 19, 2014 5.736 5.775 5.645 5.662 23,191,098 +0.06(+1.08%)
Dec 18, 2014 5.719 5.788 5.559 5.602 20,190,542 +0.06(+1.09%)
Dec 17, 2014 5.356 5.662 5.339 5.542 39,451,376 +0.36(+6.92%)
Dec 16, 2014 5.170 5.252 5.045 5.183 35,265,088 -0.11(-2.12%)
Dec 15, 2014 5.542 5.546 5.246 5.295 36,889,024 -0.25(-4.44%)
Dec 12, 2014 5.783 5.822 5.529 5.542 20,142,084 -0.26(-4.54%)
Dec 11, 2014 5.766 5.909 5.699 5.805 15,818,531 -0.02(-0.37%)
Dec 10, 2014 6.008 6.008 5.766 5.827 16,524,596 -0.19(-3.16%)
Dec 09, 2014 5.952 6.068 5.861 6.017 16,138,456 +0.11(+1.83%)
Dec 08, 2014 6.172 6.181 5.835 5.909 17,264,278 -0.29(-4.74%)
Dec 05, 2014 6.090 6.241 6.030 6.202 11,562,942 +0.07(+1.13%)
Dec 04, 2014 6.224 6.254 6.086 6.133 9,990,460 -0.13(-2.07%)
Dec 03, 2014 6.263 6.349 6.246 6.263 12,382,356 +0.05(+0.76%)
Dec 02, 2014 6.250 6.297 6.125 6.215 20,082,600 -0.13(-1.99%)
Dec 01, 2014 6.467 6.471 6.292 6.342 24,755,002 -0.34(-5.10%)
Nov 28, 2014 6.756 6.795 6.601 6.683 11,549,778 -0.34(-4.86%)
Nov 26, 2014 6.989 7.024 7.024 7.024 21,273,398 +0.09(+1.24%)
Nov 25, 2014 6.989 6.998 6.773 6.937 22,867,534 +0.10(+1.45%)
Nov 24, 2014 6.873 7.002 6.778 6.838 24,529,814 -0.25(-3.47%)
Nov 21, 2014 6.644 7.136 6.631 7.084 44,431,844 +0.66(+10.28%)
Nov 20, 2014 6.532 6.734 6.277 6.424 23,879,764 +0.02(+0.34%)
Nov 19, 2014 6.273 6.447 6.165 6.402 31,099,122 +0.31(+5.03%)
Nov 18, 2014 5.837 6.113 5.798 6.096 19,546,870 +0.31(+5.29%)
Nov 17, 2014 6.009 6.009 5.759 5.789 20,899,812 -0.16(-2.61%)
Nov 14, 2014 5.737 5.970 5.733 5.944 17,995,004 -0.04(-0.65%)
Nov 13, 2014 6.160 6.186 5.927 5.983 26,367,662 -0.20(-3.28%)
Nov 12, 2014 6.242 6.389 6.130 6.186 34,910,868 +0.03(+0.42%)
Nov 11, 2014 6.165 6.195 6.076 6.160 19,261,352 +0.04(+0.63%)
Nov 10, 2014 6.238 6.255 6.089 6.121 10,898,393 +0.03(+0.57%)
Nov 07, 2014 6.044 6.126 6.005 6.087 17,293,728 +0.03(+0.57%)
Nov 06, 2014 6.186 6.203 5.992 6.052 20,839,072 -0.25(-4.04%)
Nov 05, 2014 6.450 6.450 6.285 6.307 21,998,738 -0.05(-0.81%)
Nov 04, 2014 6.346 6.467 6.251 6.359 19,336,206 +0.02(+0.26%)
Nov 03, 2014 6.347 6.403 6.217 6.342 18,672,592 -0.12(-1.87%)
Oct 31, 2014 6.429 6.545 6.360 6.463 34,100,356 -0.01(-0.13%)
Oct 30, 2014 6.381 6.537 6.321 6.472 30,772,370 +0.55(+9.25%)
Oct 29, 2014 6.239 6.260 5.881 5.924 24,818,978 -0.16(-2.56%)
Oct 28, 2014 5.937 6.140 5.879 6.079 28,867,348 +0.34(+5.94%)
Oct 27, 2014 5.385 5.751 5.928 5.738 65,598,452 -0.19(-3.20%)
Oct 24, 2014 5.842 6.092 5.777 5.928 30,144,962 +0.22(+3.78%)
Oct 23, 2014 5.807 5.937 5.622 5.713 37,210,764 -0.33(-5.50%)
Oct 22, 2014 6.135 6.269 5.989 6.045 26,842,076 -0.04(-0.71%)
Oct 21, 2014 6.036 6.135 5.946 6.088 38,157,516 -0.37(-5.74%)
Oct 20, 2014 6.485 6.591 6.411 6.459 24,000,690 -0.20(-2.98%)
Oct 17, 2014 6.463 6.696 6.390 6.657 25,510,352 +0.33(+5.18%)
Oct 16, 2014 6.347 6.537 6.282 6.329 25,279,976 -0.30(-4.55%)
Oct 15, 2014 6.817 6.847 6.416 6.632 35,026,036 -0.50(-7.07%)
Oct 14, 2014 6.942 7.192 6.916 7.136 28,216,284 +0.07(+0.98%)
Oct 13, 2014 6.813 7.179 6.813 7.067 38,856,156 +0.58(+8.98%)
Oct 10, 2014 6.731 6.735 6.474 6.485 21,518,378 -0.38(-5.59%)
Oct 09, 2014 6.852 6.990 6.774 6.869 29,452,986 +0.09(+1.27%)
Oct 08, 2014 6.886 6.886 6.537 6.783 29,487,496 +0.00(+0.00%)
Oct 07, 2014 6.912 6.981 6.739 6.783 37,338,296 +0.05(+0.77%)
Oct 06, 2014 6.990 7.003 6.722 6.731 49,822,844 +0.62(+10.09%)
Oct 03, 2014 6.002 6.196 5.954 6.114 25,915,468 +0.11(+1.80%)
Oct 02, 2014 5.984 6.094 5.814 6.006 39,521,700 +0.17(+2.87%)
Oct 01, 2014 5.950 6.050 5.804 5.838 32,417,886 -0.31(-4.98%)
Sep 30, 2014 6.050 6.209 5.955 6.144 38,204,396 -0.13(-2.06%)
Sep 29, 2014 6.291 6.448 6.239 6.274 32,849,742 -0.57(-8.38%)
Sep 26, 2014 6.554 6.873 6.550 6.847 19,308,678 +0.32(+4.96%)
Sep 25, 2014 6.666 6.707 6.507 6.524 18,404,046 -0.25(-3.75%)
Sep 24, 2014 6.649 6.817 6.580 6.778 15,514,161 +0.09(+1.42%)
Sep 23, 2014 6.735 6.882 6.619 6.683 21,992,652 -0.08(-1.15%)
Sep 22, 2014 6.675 6.791 6.666 6.761 17,798,378 -0.13(-1.82%)
Sep 19, 2014 7.063 7.063 6.869 6.886 14,596,014 -0.19(-2.74%)
Sep 18, 2014 7.147 7.214 7.007 7.080 18,806,394 -0.13(-1.74%)
Sep 17, 2014 7.367 7.373 7.201 7.205 23,781,374 -0.04(-0.59%)
Sep 16, 2014 7.257 7.460 7.210 7.248 27,534,254 +0.25(+3.51%)
Sep 15, 2014 6.778 7.007 6.770 7.003 19,139,618 +0.19(+2.72%)
Sep 12, 2014 6.990 6.994 6.757 6.817 36,317,556 -0.34(-4.70%)
Sep 11, 2014 7.197 7.261 7.119 7.153 24,382,142 +0.00(+0.00%)
Sep 10, 2014 7.317 7.326 7.115 7.153 44,048,668 -0.24(-3.21%)
Sep 09, 2014 7.494 7.567 7.343 7.391 20,315,420 -0.21(-2.78%)
Sep 08, 2014 7.904 7.962 7.567 7.602 24,856,022 -0.24(-3.08%)
Sep 05, 2014 7.753 7.865 7.710 7.843 19,082,116 +0.11(+1.45%)
Sep 04, 2014 7.861 7.977 7.692 7.731 29,515,590 -0.25(-3.19%)
Sep 03, 2014 7.999 8.048 7.861 7.986 17,858,580 -0.00(-0.05%)
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.