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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2007 5.676 5.773 5.618 5.706 18,267,002 +0.20(+3.70%)
Aug 30, 2007 5.475 5.609 5.419 5.503 19,393,712 -0.06(-1.16%)
Aug 29, 2007 5.445 5.570 5.355 5.567 14,699,586 +0.22(+4.06%)
Aug 28, 2007 5.621 5.625 5.322 5.350 22,062,766 -0.31(-5.47%)
Aug 27, 2007 5.695 5.732 5.597 5.660 11,029,274 -0.02(-0.41%)
Aug 24, 2007 5.431 5.722 5.399 5.683 18,039,928 +0.17(+3.06%)
Aug 23, 2007 5.611 5.621 5.375 5.514 22,399,156 -0.06(-1.12%)
Aug 22, 2007 5.440 5.584 5.325 5.577 22,023,782 +0.23(+4.24%)
Aug 21, 2007 5.283 5.406 5.202 5.350 19,200,888 +0.04(+0.70%)
Aug 20, 2007 5.422 5.488 5.207 5.313 33,571,680 +0.03(+0.52%)
Aug 17, 2007 5.304 5.417 4.839 5.285 56,920,968 +0.31(+6.23%)
Aug 16, 2007 4.797 5.052 4.608 4.976 54,344,668 -0.25(-4.86%)
Aug 15, 2007 5.491 5.567 5.151 5.230 42,511,804 -0.33(-5.87%)
Aug 14, 2007 5.736 5.778 5.535 5.556 23,705,926 -0.24(-4.11%)
Aug 13, 2007 5.956 6.011 5.771 5.794 17,108,284 -0.09(-1.57%)
Aug 10, 2007 5.736 5.905 5.433 5.886 28,904,850 -0.06(-1.09%)
Aug 09, 2007 5.954 6.150 5.903 5.951 26,946,638 -0.29(-4.70%)
Aug 08, 2007 6.138 6.351 6.138 6.245 23,215,636 +0.21(+3.49%)
Aug 07, 2007 5.967 6.115 5.848 6.034 20,354,766 +0.08(+1.32%)
Aug 06, 2007 5.833 5.956 5.355 5.956 29,183,938 +0.04(+0.62%)
Aug 03, 2007 5.954 6.166 5.882 5.919 15,442,433 -0.20(-3.21%)
Aug 02, 2007 6.127 6.166 6.021 6.115 15,582,352 +0.06(+1.03%)
Aug 01, 2007 5.903 6.069 5.849 6.053 25,208,112 +0.03(+0.54%)
Jul 31, 2007 6.169 6.275 6.002 6.021 27,467,634 -0.02(-0.31%)
Jul 30, 2007 6.011 6.129 5.900 6.039 33,919,900 +0.10(+1.75%)
Jul 27, 2007 6.046 6.058 5.808 5.935 28,126,702 -0.05(-0.77%)
Jul 26, 2007 6.071 6.141 5.745 5.981 36,329,920 -0.40(-6.30%)
Jul 25, 2007 6.370 6.446 6.104 6.384 24,007,646 +0.03(+0.55%)
Jul 24, 2007 6.673 6.673 6.284 6.349 23,384,102 -0.39(-5.73%)
Jul 23, 2007 6.589 6.758 6.575 6.735 15,513,054 +0.21(+3.15%)
Jul 20, 2007 6.573 6.615 6.501 6.529 21,502,990 -0.09(-1.40%)
Jul 19, 2007 6.587 6.642 6.515 6.622 17,956,284 +0.17(+2.69%)
Jul 18, 2007 6.393 6.485 6.270 6.448 17,071,086 -0.00(-0.04%)
Jul 17, 2007 6.423 6.485 6.381 6.451 19,914,034 +0.07(+1.09%)
Jul 16, 2007 6.347 6.439 6.319 6.381 18,096,480 +0.09(+1.43%)
Jul 13, 2007 6.289 6.328 6.132 6.291 27,589,080 +0.17(+2.80%)
Jul 12, 2007 5.930 6.185 5.923 6.120 29,446,316 +0.29(+5.00%)
Jul 11, 2007 5.690 5.836 5.685 5.829 17,388,122 +0.11(+1.90%)
Jul 10, 2007 5.699 5.743 5.664 5.720 16,510,542 -0.05(-0.88%)
Jul 09, 2007 5.801 5.843 5.722 5.771 14,960,395 +0.07(+1.18%)
Jul 06, 2007 5.773 5.775 5.651 5.704 21,812,194 +0.00(+0.00%)
Jul 05, 2007 5.736 5.745 5.646 5.704 19,214,524 -0.01(-0.12%)
Jul 03, 2007 5.741 5.762 5.692 5.711 6,673,766 +0.03(+0.49%)
Jul 02, 2007 5.628 5.685 5.609 5.683 15,303,815 +0.11(+1.95%)
Jun 29, 2007 5.616 5.664 5.526 5.574 10,667,645 +0.01(+0.21%)
Jun 28, 2007 5.584 5.634 5.560 5.563 21,298,094 +0.02(+0.38%)
Jun 27, 2007 5.417 5.544 5.387 5.542 18,824,086 +0.03(+0.55%)
Jun 26, 2007 5.644 5.711 5.480 5.512 23,547,192 -0.09(-1.65%)
Jun 25, 2007 5.704 5.748 5.563 5.604 19,761,354 -0.09(-1.62%)
Jun 22, 2007 5.775 5.775 5.669 5.697 18,514,402 -0.09(-1.56%)
Jun 21, 2007 5.792 5.884 5.671 5.787 25,427,784 +0.06(+0.97%)
Jun 20, 2007 6.011 6.021 5.722 5.732 38,606,200 -0.22(-3.73%)
Jun 19, 2007 5.986 6.030 5.930 5.954 19,241,466 -0.04(-0.73%)
Jun 18, 2007 6.009 6.032 5.903 5.997 16,868,668 +0.03(+0.43%)
Jun 15, 2007 5.856 5.995 5.849 5.972 20,189,116 +0.24(+4.20%)
Jun 14, 2007 5.676 5.757 5.662 5.732 17,217,710 +0.11(+1.93%)
Jun 13, 2007 5.586 5.641 5.537 5.623 16,713,826 +0.07(+1.29%)
Jun 12, 2007 5.618 5.664 5.493 5.551 19,740,160 -0.12(-2.08%)
Jun 11, 2007 5.607 5.734 5.567 5.669 22,742,706 +0.09(+1.66%)
Jun 08, 2007 5.549 5.593 5.463 5.577 31,636,908 +0.08(+1.52%)
Jun 07, 2007 5.704 5.729 5.417 5.493 17,895,394 -0.21(-3.69%)
Jun 06, 2007 5.787 5.819 5.632 5.704 19,749,244 -0.19(-3.22%)
Jun 05, 2007 5.928 5.940 5.833 5.893 13,862,705 -0.08(-1.35%)
Jun 04, 2007 6.011 6.081 5.905 5.974 16,399,995 -0.14(-2.23%)
Jun 01, 2007 5.986 6.129 5.972 6.111 13,118,297 +0.24(+4.10%)
May 31, 2007 5.917 5.917 5.766 5.870 12,385,610 +0.01(+0.16%)
May 30, 2007 5.706 5.891 5.664 5.861 29,041,768 +0.01(+0.24%)
May 29, 2007 5.921 5.984 5.787 5.847 15,837,110 +0.06(+1.08%)
May 25, 2007 5.722 5.822 5.681 5.785 10,338,282 +0.16(+2.79%)
May 24, 2007 5.780 5.868 5.607 5.628 21,567,440 -0.20(-3.49%)
May 23, 2007 5.893 5.930 5.812 5.831 15,303,382 -0.03(-0.59%)
May 22, 2007 6.002 6.058 5.799 5.866 23,600,824 -0.08(-1.36%)
May 21, 2007 5.893 6.004 5.889 5.947 12,433,654 +0.09(+1.50%)
May 18, 2007 5.764 5.882 5.757 5.859 14,885,521 +0.08(+1.40%)
May 17, 2007 5.644 5.808 5.558 5.778 20,810,212 +0.07(+1.30%)
May 16, 2007 5.526 5.704 5.480 5.704 21,775,162 +0.29(+5.29%)
May 15, 2007 5.387 5.528 5.387 5.417 14,024,424 +0.03(+0.56%)
May 14, 2007 5.526 5.549 5.318 5.387 11,514,517 -0.09(-1.69%)
May 11, 2007 5.475 5.514 5.406 5.480 12,913,292 +0.06(+1.11%)
May 10, 2007 5.567 5.685 5.399 5.419 31,714,878 -0.19(-3.46%)
May 09, 2007 5.311 5.630 5.290 5.614 30,833,836 +0.31(+5.75%)
May 08, 2007 5.221 5.320 5.167 5.308 15,099,666 +0.03(+0.48%)
May 07, 2007 5.209 5.320 5.209 5.283 20,512,830 +0.10(+1.87%)
May 04, 2007 5.204 5.218 5.040 5.186 15,102,261 +0.05(+0.95%)
May 03, 2007 5.110 5.140 5.036 5.137 13,466,042 +0.08(+1.65%)
May 02, 2007 4.976 5.082 4.948 5.054 7,508,527 +0.13(+2.63%)
May 01, 2007 4.908 4.955 4.848 4.925 5,502,937 +0.02(+0.38%)
Apr 30, 2007 4.989 4.996 4.892 4.906 8,895,183 -0.08(-1.67%)
Apr 27, 2007 4.925 4.989 4.869 4.989 10,871,794 +0.00(+0.05%)
Apr 26, 2007 5.052 5.084 4.985 4.987 17,004,478 -0.06(-1.10%)
Apr 25, 2007 4.966 5.061 4.966 5.043 9,167,237 +0.12(+2.49%)
Apr 24, 2007 4.959 4.982 4.832 4.920 9,138,479 -0.05(-1.07%)
Apr 23, 2007 5.017 5.047 4.962 4.973 7,877,063 -0.08(-1.60%)
Apr 20, 2007 5.084 5.086 5.003 5.054 18,079,072 +0.09(+1.86%)
Apr 19, 2007 4.867 5.006 4.828 4.962 14,996,294 +0.03(+0.52%)
Apr 18, 2007 4.821 4.976 4.818 4.936 17,081,034 +0.04(+0.90%)
Apr 17, 2007 4.890 4.959 4.851 4.892 19,689,124 +0.03(+0.57%)
Apr 16, 2007 4.726 4.888 4.726 4.865 21,995,928 +0.16(+3.39%)
Apr 13, 2007 4.707 4.723 4.631 4.705 11,287,877 +0.06(+1.19%)
Apr 12, 2007 4.624 4.666 4.557 4.650 16,567,635 -0.02(-0.40%)
Apr 11, 2007 4.818 4.818 4.617 4.668 17,236,742 -0.12(-2.42%)
Apr 10, 2007 4.791 4.830 4.763 4.784 7,922,448 -0.00(-0.10%)
Apr 09, 2007 4.779 4.816 4.760 4.788 9,197,081 +0.06(+1.17%)
Apr 05, 2007 4.714 4.747 4.680 4.733 9,023,208 +0.02(+0.34%)
Apr 04, 2007 4.691 4.735 4.668 4.717 17,917,094 +0.01(+0.20%)
Apr 03, 2007 4.668 4.751 4.647 4.707 13,893,803 +0.08(+1.77%)
Apr 02, 2007 4.682 4.704 4.577 4.625 59,774,104 -0.05(-1.06%)
Mar 30, 2007 4.721 4.760 4.645 4.675 16,180,530 -0.06(-1.22%)
Mar 29, 2007 4.667 4.737 4.613 4.733 20,465,062 +0.15(+3.36%)
Mar 28, 2007 4.658 4.658 4.521 4.579 15,068,092 -0.10(-2.10%)
Mar 27, 2007 4.707 4.708 4.647 4.677 11,072,483 -0.03(-0.64%)
Mar 26, 2007 4.708 4.720 4.613 4.707 12,697,023 +0.02(+0.52%)
Mar 23, 2007 4.690 4.699 4.633 4.683 13,225,561 +0.01(+0.17%)
Mar 22, 2007 4.700 4.700 4.616 4.675 15,260,130 +0.02(+0.47%)
Mar 21, 2007 4.507 4.684 4.478 4.653 20,683,052 +0.19(+4.33%)
Mar 20, 2007 4.402 4.462 4.380 4.460 13,113,107 +0.06(+1.31%)
Mar 19, 2007 4.345 4.437 4.333 4.402 20,330,116 +0.15(+3.53%)
Mar 16, 2007 4.341 4.341 4.195 4.252 12,912,418 -0.05(-1.10%)
Mar 15, 2007 4.283 4.339 4.248 4.299 10,643,424 +0.02(+0.35%)
Mar 14, 2007 4.218 4.287 4.100 4.284 21,613,832 +0.05(+1.09%)
Mar 13, 2007 4.410 4.372 4.225 4.238 17,055,084 -0.17(-3.91%)
Mar 12, 2007 4.379 4.429 4.337 4.410 13,391,649 +0.04(+0.87%)
Mar 09, 2007 4.379 4.417 4.288 4.372 14,018,801 +0.07(+1.69%)
Mar 08, 2007 4.333 4.345 4.269 4.299 16,544,711 +0.11(+2.59%)
Mar 07, 2007 4.243 4.281 4.186 4.191 20,786,856 -0.02(-0.58%)
Mar 06, 2007 4.161 4.258 4.100 4.215 26,857,690 +0.22(+5.59%)
Mar 05, 2007 4.011 4.072 3.977 3.992 28,857,658 -0.11(-2.71%)
Mar 02, 2007 4.199 4.240 4.067 4.103 22,960,696 -0.16(-3.66%)
Mar 01, 2007 4.093 4.306 4.011 4.259 30,595,016 +0.01(+0.14%)
Feb 28, 2007 4.291 4.330 4.207 4.253 21,137,196 +0.04(+0.88%)
Feb 27, 2007 4.399 4.422 4.149 4.216 38,905,936 -0.38(-8.25%)
Feb 26, 2007 4.636 4.646 4.517 4.595 14,839,722 +0.01(+0.23%)
Feb 23, 2007 4.639 4.648 4.543 4.585 11,326,804 -0.04(-0.78%)
Feb 22, 2007 4.673 4.684 4.601 4.621 11,295,662 +0.01(+0.15%)
Feb 21, 2007 4.623 4.643 4.589 4.614 9,678,042 -0.03(-0.65%)
Feb 20, 2007 4.589 4.665 4.589 4.644 5,005,108 -0.01(-0.12%)
Feb 16, 2007 4.628 4.673 4.610 4.650 12,448,758 -0.05(-1.01%)
Feb 15, 2007 4.751 4.757 4.671 4.697 9,750,705 -0.06(-1.29%)
Feb 14, 2007 4.630 4.795 4.582 4.758 19,496,350 +0.18(+3.94%)
Feb 13, 2007 4.597 4.621 4.548 4.578 12,096,108 -0.01(-0.15%)
Feb 12, 2007 4.670 4.680 4.524 4.585 16,992,930 -0.11(-2.29%)
Feb 09, 2007 4.825 4.834 4.655 4.692 16,898,512 -0.10(-2.17%)
Feb 08, 2007 4.814 4.854 4.749 4.796 11,612,266 -0.04(-0.86%)
Feb 07, 2007 4.828 4.878 4.785 4.838 12,697,023 +0.03(+0.60%)
Feb 06, 2007 4.861 4.861 4.766 4.809 9,717,834 +0.02(+0.43%)
Feb 05, 2007 4.737 4.826 4.704 4.788 10,753,284 +0.08(+1.74%)
Feb 02, 2007 4.737 4.737 4.681 4.706 15,632,096 -0.02(-0.39%)
Feb 01, 2007 4.760 4.781 4.682 4.725 16,641,595 +0.03(+0.57%)
Jan 31, 2007 4.740 4.759 4.661 4.698 27,000,422 +0.01(+0.17%)
Jan 30, 2007 4.703 4.725 4.662 4.690 11,155,526 +0.02(+0.45%)
Jan 29, 2007 4.765 4.796 4.660 4.669 10,426,299 -0.14(-2.84%)
Jan 26, 2007 4.834 4.845 4.730 4.806 18,212,504 +0.09(+1.99%)
Jan 25, 2007 4.893 4.907 4.697 4.712 11,186,668 -0.14(-2.88%)
Jan 24, 2007 4.855 4.898 4.801 4.852 17,226,360 +0.02(+0.43%)
Jan 23, 2007 4.814 4.870 4.776 4.831 13,513,619 +0.02(+0.38%)
Jan 22, 2007 4.855 4.884 4.760 4.813 9,882,191 -0.03(-0.53%)
Jan 19, 2007 4.749 4.849 4.736 4.838 8,426,332 +0.11(+2.27%)
Jan 18, 2007 4.853 4.858 4.695 4.730 13,695,277 -0.05(-1.09%)
Jan 17, 2007 4.814 4.838 4.760 4.782 8,903,833 -0.02(-0.31%)
Jan 16, 2007 4.755 4.854 4.755 4.797 12,097,552 +0.01(+0.12%)
Jan 12, 2007 4.693 4.823 4.692 4.792 12,080,252 +0.11(+2.35%)
Jan 11, 2007 4.611 4.697 4.594 4.682 11,787,869 +0.07(+1.53%)
Jan 10, 2007 4.578 4.624 4.500 4.611 18,536,894 -0.06(-1.31%)
Jan 09, 2007 4.760 4.760 4.617 4.673 11,406,387 -0.10(-2.15%)
Jan 08, 2007 4.658 4.785 4.633 4.776 15,754,932 +0.15(+3.30%)
Jan 05, 2007 4.824 4.824 4.589 4.623 16,518,760 -0.20(-4.17%)
Jan 04, 2007 4.758 4.841 4.723 4.824 17,587,946 +0.05(+1.07%)
Jan 03, 2007 4.763 4.832 4.740 4.773 16,278,280 +0.11(+2.33%)
Dec 29, 2006 4.645 4.695 4.625 4.665 6,928,087 +0.03(+0.62%)
Dec 28, 2006 4.624 4.651 4.600 4.636 8,121,839 +0.01(+0.25%)
Dec 27, 2006 4.505 4.624 4.505 4.624 9,597,593 +0.12(+2.64%)
Dec 26, 2006 4.492 4.522 4.471 4.505 6,230,001 +0.01(+0.28%)
Dec 22, 2006 4.503 4.503 4.431 4.492 5,624,475 -0.01(-0.28%)
Dec 21, 2006 4.454 4.508 4.451 4.505 7,305,243 +0.02(+0.36%)
Dec 20, 2006 4.459 4.489 4.433 4.489 9,650,361 +0.04(+0.99%)
Dec 19, 2006 4.400 4.445 4.361 4.445 10,598,442 -0.03(-0.57%)
Dec 18, 2006 4.530 4.560 4.438 4.470 10,393,428 -0.06(-1.33%)
Dec 15, 2006 4.484 4.543 4.484 4.530 14,038,697 +0.04(+0.93%)
Dec 14, 2006 4.439 4.505 4.435 4.489 9,908,142 +0.10(+2.29%)
Dec 13, 2006 4.352 4.403 4.330 4.388 7,185,003 +0.03(+0.58%)
Dec 12, 2006 4.408 4.416 4.333 4.363 5,093,342 -0.07(-1.62%)
Dec 11, 2006 4.431 4.461 4.407 4.434 3,796,650 +0.03(+0.60%)
Dec 08, 2006 4.414 4.466 4.397 4.408 5,193,686 -0.01(-0.13%)
Dec 07, 2006 4.473 4.483 4.382 4.414 7,859,732 -0.01(-0.24%)
Dec 06, 2006 4.410 4.483 4.392 4.424 9,555,207 +0.01(+0.13%)
Dec 05, 2006 4.399 4.443 4.373 4.418 12,390,800 +0.05(+1.24%)
Dec 04, 2006 4.300 4.385 4.277 4.364 11,780,083 +0.04(+0.88%)
Dec 01, 2006 4.258 4.374 4.251 4.326 10,864,009 -0.03(-0.77%)
Nov 30, 2006 4.330 4.387 4.300 4.359 9,491,194 +0.02(+0.56%)
Nov 29, 2006 4.278 4.366 4.278 4.335 15,858,736 +0.08(+1.85%)
Nov 28, 2006 4.211 4.260 4.159 4.256 14,402,013 +0.05(+1.10%)
Nov 27, 2006 4.347 4.378 4.181 4.210 14,928,821 -0.18(-4.18%)
Nov 24, 2006 4.381 4.418 4.359 4.394 5,742,120 -0.04(-0.99%)
Nov 22, 2006 4.414 4.445 4.356 4.438 9,835,479 +0.02(+0.42%)
Nov 21, 2006 4.385 4.424 4.348 4.419 10,489,447 +0.05(+1.14%)
Nov 20, 2006 4.393 4.429 4.336 4.370 6,287,959 -0.02(-0.45%)
Nov 17, 2006 4.335 4.402 4.312 4.389 7,182,408 +0.01(+0.24%)
Nov 16, 2006 4.395 4.425 4.343 4.379 7,843,297 -0.01(-0.29%)
Nov 15, 2006 4.367 4.425 4.326 4.392 10,014,542 +0.04(+0.96%)
Nov 14, 2006 4.271 4.369 4.260 4.350 19,786,008 +0.17(+4.01%)
Nov 13, 2006 4.150 4.197 4.102 4.182 8,434,118 +0.03(+0.64%)
Nov 10, 2006 4.115 4.162 4.096 4.156 10,214,365 -0.00(-0.11%)
Nov 09, 2006 4.266 4.314 4.121 4.161 15,581,924 -0.11(-2.55%)
Nov 08, 2006 4.208 4.285 4.191 4.269 7,326,869 +0.03(+0.74%)
Nov 07, 2006 4.281 4.318 4.218 4.238 8,202,287 -0.03(-0.68%)
Nov 06, 2006 4.254 4.306 4.233 4.267 10,889,095 +0.08(+1.96%)
Nov 03, 2006 4.176 4.224 4.167 4.185 12,607,925 +0.05(+1.32%)
Nov 02, 2006 4.125 4.143 4.080 4.130 4,948,015 -0.01(-0.31%)
Nov 01, 2006 4.172 4.219 4.129 4.143 13,335,421 +0.01(+0.14%)
Oct 31, 2006 4.136 4.149 4.099 4.137 8,460,069 +0.00(+0.03%)
Oct 30, 2006 4.177 4.177 4.083 4.136 11,917,624 -0.10(-2.35%)
Oct 27, 2006 4.247 4.284 4.197 4.236 11,375,246 -0.01(-0.27%)
Oct 26, 2006 4.332 4.332 4.224 4.247 10,786,155 -0.05(-1.13%)
Oct 25, 2006 4.285 4.305 4.234 4.296 11,034,421 -0.00(-0.11%)
Oct 24, 2006 4.289 4.329 4.252 4.300 11,673,684 +0.02(+0.57%)
Oct 23, 2006 4.133 4.288 4.129 4.276 13,154,628 +0.10(+2.38%)
Oct 20, 2006 4.240 4.240 4.150 4.177 7,798,315 -0.06(-1.50%)
Oct 19, 2006 4.201 4.273 4.184 4.240 8,583,769 +0.02(+0.44%)
Oct 18, 2006 4.230 4.273 4.199 4.222 11,257,601 +0.03(+0.63%)
Oct 17, 2006 4.196 4.278 4.127 4.195 13,477,287 -0.08(-1.87%)
Oct 16, 2006 4.222 4.278 4.182 4.275 10,297,409 +0.03(+0.79%)
Oct 13, 2006 4.200 4.266 4.200 4.241 9,064,730 -0.00(-0.03%)
Oct 12, 2006 4.110 4.253 4.110 4.243 14,395,958 +0.11(+2.66%)
Oct 11, 2006 4.060 4.182 4.030 4.133 17,696,942 +0.02(+0.39%)
Oct 10, 2006 4.072 4.130 4.072 4.117 14,901,140 +0.05(+1.28%)
Oct 09, 2006 4.023 4.097 4.000 4.065 16,141,604 +0.06(+1.44%)
Oct 06, 2006 3.977 4.046 3.942 4.007 19,202,106 -0.06(-1.53%)
Oct 05, 2006 4.000 4.084 3.969 4.069 12,969,510 +0.08(+2.06%)
Oct 04, 2006 3.813 4.000 3.785 3.987 14,644,223 +0.17(+4.58%)
Oct 03, 2006 3.896 3.896 3.788 3.813 9,171,995 -0.15(-3.82%)
Oct 02, 2006 3.943 3.977 3.904 3.964 11,357,080 +0.11(+2.82%)
Sep 29, 2006 3.817 3.867 3.808 3.855 9,473,893 -0.00(-0.06%)
Sep 28, 2006 3.840 3.868 3.804 3.858 7,063,898 +0.03(+0.69%)
Sep 27, 2006 3.773 3.837 3.763 3.831 14,758,408 +0.06(+1.56%)
Sep 26, 2006 3.761 3.801 3.703 3.772 15,265,320 +0.05(+1.37%)
Sep 25, 2006 3.581 3.744 3.581 3.721 12,011,914 +0.03(+0.75%)
Sep 22, 2006 3.672 3.698 3.577 3.693 16,018,768 -0.02(-0.44%)
Sep 21, 2006 3.803 3.869 3.655 3.710 16,797,302 -0.12(-3.02%)
Sep 20, 2006 3.917 3.937 3.786 3.825 9,000,717 -0.04(-0.96%)
Sep 19, 2006 3.965 3.965 3.794 3.862 10,621,798 -0.11(-2.71%)
Sep 18, 2006 3.987 4.016 3.898 3.970 9,793,092 +0.07(+1.75%)
Sep 15, 2006 3.912 3.942 3.874 3.902 11,184,938 +0.04(+0.96%)
Sep 14, 2006 3.912 3.912 3.843 3.865 6,391,763 -0.05(-1.21%)
Sep 13, 2006 3.866 3.967 3.866 3.912 9,754,165 +0.03(+0.86%)
Sep 12, 2006 3.717 3.881 3.717 3.878 9,874,405 +0.18(+4.84%)
Sep 11, 2006 3.730 3.756 3.675 3.699 8,952,275 -0.06(-1.60%)
Sep 08, 2006 3.745 3.795 3.733 3.759 5,580,358 +0.02(+0.65%)
Sep 07, 2006 3.727 3.757 3.637 3.735 7,609,736 -0.02(-0.40%)
Sep 06, 2006 3.782 3.809 3.734 3.750 11,337,184 -0.12(-3.02%)
Sep 05, 2006 3.884 3.889 3.818 3.867 9,026,668 +0.01(+0.21%)
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.