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 (%)
Aug 31, 2012 4.298 4.315 4.208 4.298 7,337,482 +0.09(+2.16%)
Aug 30, 2012 4.236 4.236 4.157 4.208 4,620,203 -0.05(-1.20%)
Aug 29, 2012 4.389 4.389 4.242 4.259 4,953,823 -0.19(-4.33%)
Aug 27, 2012 4.531 4.531 4.446 4.451 5,947,939 -0.03(-0.63%)
Aug 24, 2012 4.525 4.562 4.463 4.480 5,492,628 -0.07(-1.50%)
Aug 23, 2012 4.582 4.582 4.497 4.548 3,220,404 -0.07(-1.47%)
Aug 22, 2012 4.644 4.684 4.548 4.616 5,260,382 -0.03(-0.73%)
Aug 21, 2012 4.605 4.712 4.593 4.650 10,444,078 +0.03(+0.74%)
Aug 20, 2012 4.610 4.627 4.548 4.616 4,439,379 +0.00(+0.00%)
Aug 17, 2012 4.525 4.627 4.503 4.616 5,234,076 +0.09(+2.00%)
Aug 16, 2012 4.559 4.571 4.468 4.525 5,006,928 +0.06(+1.40%)
Aug 15, 2012 4.366 4.474 4.335 4.463 13,723,756 +0.14(+3.28%)
Aug 14, 2012 4.417 4.417 4.310 4.321 11,713,040 -0.07(-1.55%)
Aug 13, 2012 4.338 4.395 4.315 4.389 12,074,825 -0.01(-0.13%)
Aug 10, 2012 4.429 4.429 4.315 4.395 18,797,140 -0.05(-1.15%)
Aug 09, 2012 4.537 4.537 4.417 4.446 17,784,184 -0.07(-1.63%)
Aug 08, 2012 4.457 4.537 4.440 4.520 11,816,088 +0.06(+1.27%)
Aug 07, 2012 4.531 4.616 4.457 4.463 10,314,337 -0.06(-1.25%)
Aug 06, 2012 4.440 4.576 4.417 4.520 11,628,743 +0.09(+1.92%)
Aug 03, 2012 4.310 4.440 4.310 4.434 9,071,118 +0.24(+5.82%)
Aug 02, 2012 4.287 4.315 4.157 4.191 8,293,219 -0.15(-3.52%)
Aug 01, 2012 4.327 4.366 4.264 4.344 10,142,158 +0.02(+0.39%)
Jul 31, 2012 4.349 4.361 4.270 4.327 8,060,970 -0.06(-1.42%)
Jul 30, 2012 4.298 4.395 4.287 4.389 5,627,011 +0.02(+0.52%)
Jul 27, 2012 4.094 4.437 4.072 4.366 21,650,848 +0.31(+7.69%)
Jul 26, 2012 3.884 4.077 3.811 4.055 22,214,886 +0.13(+3.32%)
Jul 25, 2012 3.958 4.009 3.913 3.924 6,308,707 +0.00(+0.00%)
Jul 24, 2012 3.930 3.958 3.850 3.924 6,726,610 -0.02(-0.57%)
Jul 23, 2012 3.862 3.964 3.799 3.947 13,140,467 -0.06(-1.56%)
Jul 20, 2012 3.998 4.046 3.947 4.009 8,428,248 -0.05(-1.12%)
Jul 19, 2012 4.089 4.089 3.986 4.055 5,727,815 -0.01(-0.28%)
Jul 18, 2012 3.930 4.094 3.918 4.066 7,128,009 +0.10(+2.43%)
Jul 17, 2012 3.952 3.981 3.884 3.969 5,214,096 +0.03(+0.72%)
Jul 16, 2012 3.947 3.975 3.879 3.941 5,096,990 +0.00(+0.00%)
Jul 13, 2012 3.930 3.975 3.890 3.941 4,775,668 +0.05(+1.16%)
Jul 12, 2012 3.862 3.952 3.850 3.896 9,637,300 -0.05(-1.29%)
Jul 11, 2012 3.913 3.986 3.879 3.947 19,021,028 +0.02(+0.58%)
Jul 10, 2012 4.259 4.287 3.907 3.924 27,382,780 -0.31(-7.24%)
Jul 09, 2012 4.202 4.310 4.202 4.230 5,511,820 -0.08(-1.84%)
Jul 06, 2012 4.321 4.338 4.281 4.310 7,490,719 -0.09(-2.06%)
Jul 05, 2012 4.378 4.423 4.344 4.400 9,263,434 -0.05(-1.15%)
Jul 03, 2012 4.497 4.508 4.440 4.451 13,635,709 -0.02(-0.51%)
Jul 02, 2012 4.417 4.491 4.392 4.474 8,972,528 +0.08(+1.81%)
Jun 29, 2012 4.378 4.423 4.338 4.395 9,326,158 +0.23(+5.59%)
Jun 28, 2012 4.162 4.174 4.072 4.162 5,443,754 -0.06(-1.34%)
Jun 27, 2012 4.191 4.236 4.094 4.219 6,339,271 +0.03(+0.74%)
Jun 26, 2012 4.219 4.253 4.117 4.188 11,940,578 -0.08(-1.93%)
Jun 25, 2012 4.287 4.287 4.210 4.270 6,955,147 -0.06(-1.44%)
Jun 22, 2012 4.366 4.378 4.250 4.332 6,761,708 +0.03(+0.66%)
Jun 21, 2012 4.468 4.468 4.298 4.304 6,074,210 -0.18(-3.92%)
Jun 20, 2012 4.446 4.497 4.400 4.480 6,248,707 +0.02(+0.51%)
Jun 19, 2012 4.440 4.539 4.417 4.457 15,714,498 +0.07(+1.68%)
Jun 18, 2012 4.344 4.423 4.310 4.383 8,614,023 -0.05(-1.15%)
Jun 15, 2012 4.531 4.537 4.372 4.434 10,653,487 -0.05(-1.14%)
Jun 14, 2012 4.503 4.537 4.451 4.486 6,183,966 +0.01(+0.13%)
Jun 13, 2012 4.503 4.605 4.471 4.480 17,602,450 -0.06(-1.25%)
Jun 12, 2012 4.446 4.542 4.434 4.537 10,044,570 +0.14(+3.09%)
Jun 11, 2012 4.480 4.512 4.389 4.400 8,871,670 +0.00(+0.00%)
Jun 08, 2012 4.508 4.542 4.355 4.400 8,975,057 -0.17(-3.72%)
Jun 07, 2012 4.554 4.616 4.520 4.571 7,588,408 +0.07(+1.51%)
Jun 06, 2012 4.361 4.537 4.355 4.503 8,531,382 +0.12(+2.72%)
Jun 05, 2012 4.361 4.429 4.344 4.383 10,536,327 +0.03(+0.78%)
Jun 04, 2012 4.429 4.520 4.321 4.349 13,894,304 -0.10(-2.17%)
Jun 01, 2012 4.400 4.554 4.400 4.446 8,875,917 -0.06(-1.38%)
May 31, 2012 4.429 4.542 4.417 4.508 10,984,725 +0.03(+0.76%)
May 30, 2012 4.383 4.508 4.366 4.474 7,760,173 -0.10(-2.11%)
May 29, 2012 4.667 4.684 4.542 4.571 10,183,673 +0.09(+2.03%)
May 25, 2012 4.378 4.548 4.355 4.480 9,073,428 +0.05(+1.02%)
May 24, 2012 4.412 4.497 4.259 4.434 18,954,872 -0.18(-3.93%)
May 23, 2012 4.599 4.627 4.349 4.616 15,533,958 +0.14(+3.17%)
May 22, 2012 4.576 4.610 4.441 4.474 18,826,624 -0.03(-0.75%)
May 21, 2012 4.338 4.548 4.338 4.508 13,360,438 +0.15(+3.38%)
May 18, 2012 4.355 4.434 4.332 4.361 18,589,716 +0.00(+0.00%)
May 17, 2012 4.497 4.531 4.332 4.361 11,241,323 -0.15(-3.39%)
May 16, 2012 4.673 4.690 4.486 4.514 13,840,245 -0.07(-1.49%)
May 15, 2012 4.525 4.641 4.508 4.582 12,164,179 +0.06(+1.25%)
May 14, 2012 4.610 4.639 4.474 4.525 10,486,883 -0.15(-3.27%)
May 11, 2012 4.752 4.851 4.678 4.678 16,859,368 -0.14(-2.94%)
May 10, 2012 4.758 4.882 4.701 4.820 20,893,962 +0.18(+3.91%)
May 09, 2012 4.497 4.695 4.497 4.639 12,557,615 -0.01(-0.24%)
May 08, 2012 4.565 4.678 4.548 4.650 16,269,759 +0.02(+0.37%)
May 07, 2012 4.537 4.653 4.531 4.633 7,560,565 +0.10(+2.25%)
May 04, 2012 4.576 4.599 4.468 4.531 11,350,009 -0.05(-0.99%)
May 03, 2012 4.559 4.616 4.537 4.576 7,102,791 +0.03(+0.62%)
May 02, 2012 4.588 4.633 4.542 4.548 11,537,428 -0.06(-1.23%)
May 01, 2012 4.627 4.656 4.576 4.605 5,701,124 +0.03(+0.56%)
Apr 30, 2012 4.695 4.695 4.534 4.579 10,070,542 -0.09(-1.88%)
Apr 27, 2012 4.673 4.695 4.596 4.667 11,934,208 +0.02(+0.37%)
Apr 26, 2012 4.650 4.712 4.627 4.650 21,211,592 -0.07(-1.44%)
Apr 25, 2012 4.678 4.792 4.605 4.718 22,939,216 -0.02(-0.48%)
Apr 24, 2012 4.701 4.780 4.678 4.741 9,288,048 +0.07(+1.58%)
Apr 23, 2012 4.701 4.724 4.624 4.667 9,470,826 -0.15(-3.06%)
Apr 20, 2012 4.854 4.877 4.797 4.814 6,678,437 +0.03(+0.59%)
Apr 19, 2012 4.786 4.814 4.701 4.786 8,267,947 -0.04(-0.82%)
Apr 18, 2012 4.746 4.854 4.707 4.826 18,296,400 -0.02(-0.47%)
Apr 17, 2012 4.746 4.922 4.735 4.848 18,081,252 +0.14(+2.89%)
Apr 16, 2012 4.905 4.939 4.695 4.712 16,990,460 -0.11(-2.24%)
Apr 13, 2012 4.985 5.007 4.814 4.820 17,483,640 -0.30(-5.87%)
Apr 12, 2012 4.877 5.126 4.863 5.121 17,377,344 +0.27(+5.61%)
Apr 11, 2012 4.894 4.962 4.803 4.848 13,172,955 +0.04(+0.83%)
Apr 10, 2012 4.854 4.905 4.741 4.809 11,578,254 -0.05(-0.93%)
Apr 09, 2012 4.843 4.899 4.829 4.854 7,607,847 -0.09(-1.72%)
Apr 05, 2012 5.007 5.053 4.871 4.939 17,184,238 -0.14(-2.79%)
Apr 04, 2012 5.132 5.143 5.053 5.081 13,357,249 -0.12(-2.29%)
Apr 03, 2012 5.262 5.285 5.115 5.200 9,791,821 -0.05(-0.86%)
Apr 02, 2012 5.206 5.288 5.143 5.245 18,920,108 +0.05(+0.87%)
Mar 30, 2012 5.313 5.353 5.200 5.200 19,393,540 -0.12(-2.34%)
Mar 29, 2012 5.240 5.336 5.160 5.325 10,834,235 -0.02(-0.42%)
Mar 28, 2012 5.415 5.421 5.279 5.347 7,546,586 -0.11(-1.98%)
Mar 27, 2012 5.495 5.512 5.427 5.455 5,325,014 -0.04(-0.72%)
Mar 26, 2012 5.506 5.512 5.433 5.495 4,757,478 +0.05(+0.83%)
Mar 23, 2012 5.404 5.455 5.376 5.450 15,209,150 +0.02(+0.37%)
Mar 22, 2012 5.467 5.484 5.376 5.430 12,634,861 -0.12(-2.20%)
Mar 21, 2012 5.642 5.676 5.529 5.552 10,964,054 -0.11(-2.00%)
Mar 20, 2012 5.648 5.693 5.603 5.665 7,206,363 -0.10(-1.67%)
Mar 19, 2012 5.846 5.863 5.756 5.761 7,319,524 -0.09(-1.45%)
Mar 16, 2012 5.880 5.892 5.815 5.846 10,100,660 +0.02(+0.29%)
Mar 15, 2012 5.869 5.875 5.807 5.829 12,712,066 -0.03(-0.58%)
Mar 14, 2012 5.886 5.960 5.824 5.863 15,625,785 -0.06(-0.96%)
Mar 13, 2012 5.875 5.954 5.812 5.920 18,998,330 +0.11(+1.85%)
Mar 12, 2012 5.790 5.858 5.744 5.812 11,602,556 -0.10(-1.73%)
Mar 09, 2012 5.971 6.017 5.903 5.915 13,137,626 -0.10(-1.60%)
Mar 08, 2012 5.988 6.022 5.949 6.011 10,851,327 +0.11(+1.92%)
Mar 07, 2012 5.846 5.949 5.832 5.897 11,471,499 +0.06(+1.07%)
Mar 06, 2012 5.926 5.926 5.790 5.835 12,953,901 -0.25(-4.10%)
Mar 05, 2012 6.340 6.351 6.056 6.085 17,697,786 -0.23(-3.68%)
Mar 02, 2012 6.249 6.408 6.209 6.317 25,036,674 +0.09(+1.36%)
Mar 01, 2012 6.079 6.243 6.079 6.232 12,704,033 +0.18(+2.90%)
Feb 29, 2012 6.079 6.198 6.034 6.056 30,903,170 -0.10(-1.57%)
Feb 28, 2012 6.073 6.175 6.017 6.153 14,935,328 +0.18(+3.04%)
Feb 27, 2012 5.858 5.994 5.835 5.971 5,369,016 +0.01(+0.10%)
Feb 24, 2012 5.960 6.017 5.897 5.966 5,246,681 -0.01(-0.19%)
Feb 23, 2012 6.039 6.045 5.937 5.977 6,192,898 -0.12(-2.04%)
Feb 22, 2012 6.068 6.138 5.971 6.102 9,826,562 +0.04(+0.65%)
Feb 21, 2012 6.124 6.198 6.022 6.062 7,071,605 +0.00(+0.00%)
Feb 17, 2012 5.994 6.073 5.983 6.062 8,125,650 +0.00(+0.00%)
Feb 16, 2012 5.966 6.114 5.926 6.062 28,757,108 +0.05(+0.85%)
Feb 15, 2012 6.028 6.147 5.966 6.011 26,153,948 +0.08(+1.34%)
Feb 14, 2012 5.909 5.943 5.841 5.932 7,621,859 +0.03(+0.48%)
Feb 13, 2012 5.829 5.977 5.829 5.903 9,973,204 +0.13(+2.21%)
Feb 10, 2012 5.693 5.801 5.659 5.776 13,307,622 -0.08(-1.31%)
Feb 09, 2012 5.795 5.858 5.722 5.852 15,610,083 +0.07(+1.28%)
Feb 08, 2012 5.671 5.807 5.656 5.778 15,187,789 +0.17(+3.03%)
Feb 07, 2012 5.637 5.654 5.540 5.608 12,328,407 -0.03(-0.50%)
Feb 06, 2012 5.676 5.710 5.608 5.637 11,806,253 -0.09(-1.49%)
Feb 03, 2012 5.642 5.776 5.569 5.722 18,619,582 +0.19(+3.38%)
Feb 02, 2012 5.467 5.580 5.415 5.535 11,120,907 +0.08(+1.46%)
Feb 01, 2012 5.330 5.461 5.240 5.455 16,152,808 +0.28(+5.48%)
Jan 31, 2012 5.240 5.296 5.155 5.172 14,159,915 -0.13(-2.46%)
Jan 30, 2012 5.410 5.410 5.240 5.302 9,134,269 -0.17(-3.11%)
Jan 27, 2012 5.376 5.520 5.359 5.472 16,991,458 +0.10(+1.79%)
Jan 26, 2012 5.438 5.523 5.347 5.376 23,103,784 +0.02(+0.42%)
Jan 25, 2012 5.302 5.393 5.206 5.353 8,114,269 +0.08(+1.51%)
Jan 24, 2012 5.211 5.291 5.155 5.274 8,968,677 -0.05(-0.85%)
Jan 23, 2012 5.228 5.347 5.228 5.319 7,757,723 +0.03(+0.64%)
Jan 20, 2012 5.291 5.313 5.194 5.285 11,074,607 +0.04(+0.76%)
Jan 19, 2012 5.172 5.291 5.160 5.245 24,662,928 +0.14(+2.78%)
Jan 18, 2012 5.013 5.118 5.002 5.104 19,351,160 +0.10(+2.10%)
Jan 17, 2012 5.115 5.149 4.956 4.999 5,849,157 +0.07(+1.32%)
Jan 13, 2012 4.882 4.968 4.854 4.933 7,925,742 -0.06(-1.14%)
Jan 12, 2012 4.922 5.024 4.905 4.990 6,693,660 +0.07(+1.50%)
Jan 11, 2012 4.820 4.933 4.820 4.916 3,905,460 +0.04(+0.81%)
Jan 10, 2012 4.933 4.939 4.820 4.877 10,265,351 +0.19(+4.12%)
Jan 09, 2012 4.763 4.775 4.678 4.684 8,359,090 +0.07(+1.60%)
Jan 06, 2012 4.667 4.678 4.593 4.610 4,401,659 -0.03(-0.73%)
Jan 05, 2012 4.724 4.724 4.607 4.644 12,803,646 -0.14(-2.96%)
Jan 04, 2012 4.831 4.848 4.769 4.786 7,933,706 +0.17(+3.69%)
Dec 30, 2011 4.571 4.656 4.571 4.616 2,276,515 +0.03(+0.74%)
Dec 29, 2011 4.463 4.593 4.463 4.582 4,613,964 +0.08(+1.76%)
Dec 28, 2011 4.656 4.661 4.497 4.503 4,174,871 -0.20(-4.34%)
Dec 27, 2011 4.644 4.758 4.622 4.707 3,806,510 +0.05(+0.97%)
Dec 23, 2011 4.673 4.678 4.605 4.661 2,951,376 +0.18(+3.92%)
Dec 21, 2011 4.434 4.503 4.395 4.486 6,830,557 +0.06(+1.41%)
Dec 20, 2011 4.400 4.488 4.383 4.423 8,396,731 +0.18(+4.14%)
Dec 19, 2011 4.315 4.349 4.236 4.247 11,781,424 -0.05(-1.06%)
Dec 16, 2011 4.378 4.423 4.293 4.293 16,757,282 -0.07(-1.56%)
Dec 15, 2011 4.480 4.508 4.332 4.361 8,532,901 -0.04(-0.90%)
Dec 14, 2011 4.440 4.480 4.378 4.400 6,333,534 -0.03(-0.77%)
Dec 13, 2011 4.571 4.610 4.412 4.434 7,117,024 -0.13(-2.86%)
Dec 12, 2011 4.576 4.588 4.491 4.565 6,331,940 -0.09(-1.95%)
Dec 09, 2011 4.576 4.678 4.554 4.656 3,546,257 +0.08(+1.73%)
Dec 08, 2011 4.605 4.661 4.534 4.576 7,571,795 -0.12(-2.65%)
Dec 07, 2011 4.644 4.735 4.616 4.701 8,374,102 +0.06(+1.34%)
Dec 06, 2011 4.639 4.667 4.571 4.639 5,422,941 -0.05(-0.97%)
Dec 05, 2011 4.695 4.746 4.630 4.684 10,492,415 +0.11(+2.48%)
Dec 02, 2011 4.780 4.797 4.528 4.571 9,632,718 +0.05(+1.00%)
Dec 01, 2011 4.389 4.565 4.389 4.525 14,797,992 +0.15(+3.37%)
Nov 30, 2011 4.298 4.412 4.276 4.378 56,642,556 +0.29(+7.07%)
Nov 29, 2011 4.032 4.140 4.015 4.089 10,905,117 +0.05(+1.12%)
Nov 28, 2011 4.038 4.077 3.986 4.043 4,928,308 +0.13(+3.33%)
Nov 25, 2011 3.816 3.935 3.816 3.913 9,426,542 +0.00(+0.00%)
Nov 23, 2011 3.958 3.969 3.833 3.913 22,246,914 -0.10(-2.54%)
Nov 22, 2011 4.202 4.253 3.958 4.015 31,506,880 -0.22(-5.09%)
Nov 21, 2011 4.157 4.298 4.072 4.230 7,056,869 -0.02(-0.40%)
Nov 18, 2011 4.378 4.395 4.174 4.247 10,700,290 -0.15(-3.35%)
Nov 17, 2011 4.503 4.508 4.270 4.395 12,484,509 -0.15(-3.25%)
Nov 16, 2011 4.741 4.746 4.525 4.542 11,433,087 -0.18(-3.84%)
Nov 15, 2011 4.735 4.780 4.650 4.724 4,141,822 -0.03(-0.72%)
Nov 14, 2011 4.848 4.894 4.735 4.758 5,295,028 -0.10(-2.10%)
Nov 11, 2011 4.809 4.945 4.803 4.860 5,288,341 +0.13(+2.76%)
Nov 10, 2011 4.848 4.865 4.687 4.729 6,617,457 -0.01(-0.12%)
Nov 09, 2011 4.803 4.814 4.701 4.735 10,624,193 -0.22(-4.46%)
Nov 08, 2011 4.916 4.976 4.860 4.956 6,325,394 +0.03(+0.69%)
Nov 07, 2011 4.968 5.007 4.860 4.922 5,768,271 -0.01(-0.12%)
Nov 04, 2011 4.928 5.064 4.814 4.928 6,602,298 -0.11(-2.14%)
Nov 03, 2011 5.024 5.047 4.933 5.036 7,371,434 +0.07(+1.49%)
Nov 02, 2011 5.030 5.036 4.880 4.962 6,271,799 +0.06(+1.27%)
Nov 01, 2011 4.990 4.990 4.814 4.899 16,032,997 -0.26(-5.05%)
Oct 31, 2011 5.291 5.302 5.149 5.160 11,010,065 -0.26(-4.81%)
Oct 28, 2011 5.223 5.438 5.166 5.421 10,063,495 +0.10(+1.92%)
Oct 27, 2011 5.149 5.387 5.129 5.319 14,383,217 +0.39(+7.94%)
Oct 26, 2011 4.831 4.933 4.735 4.928 8,265,463 +0.17(+3.58%)
Oct 25, 2011 4.928 4.956 4.741 4.758 11,195,895 -0.28(-5.62%)
Oct 24, 2011 4.848 5.106 4.831 5.041 10,852,222 +0.22(+4.47%)
Oct 21, 2011 4.718 4.860 4.678 4.826 11,259,519 +0.16(+3.40%)
Oct 20, 2011 4.588 4.690 4.520 4.667 16,748,505 -0.02(-0.48%)
Oct 19, 2011 4.576 4.695 4.565 4.690 10,740,768 +0.03(+0.73%)
Oct 18, 2011 4.468 4.684 4.383 4.656 7,340,550 +0.18(+4.06%)
Oct 17, 2011 4.559 4.576 4.457 4.474 7,172,866 -0.19(-4.01%)
Oct 14, 2011 4.622 4.667 4.565 4.661 9,062,373 +0.11(+2.49%)
Oct 13, 2011 4.582 4.593 4.429 4.548 10,943,658 -0.09(-1.96%)
Oct 12, 2011 4.440 4.718 4.372 4.639 10,851,274 +0.26(+5.96%)
Oct 11, 2011 4.304 4.417 4.270 4.378 7,664,941 +0.05(+1.05%)
Oct 10, 2011 4.270 4.383 4.262 4.332 6,337,853 +0.16(+3.80%)
Oct 07, 2011 4.321 4.366 4.140 4.174 14,150,830 -0.10(-2.26%)
Oct 06, 2011 4.106 4.276 4.089 4.270 20,170,022 +0.26(+6.51%)
Oct 05, 2011 4.009 4.032 3.935 4.009 13,538,822 +0.02(+0.43%)
Oct 04, 2011 3.958 4.015 3.828 3.992 16,033,129 -0.02(-0.56%)
Oct 03, 2011 4.134 4.151 4.009 4.015 16,462,549 -0.14(-3.28%)
Sep 30, 2011 4.321 4.361 4.100 4.151 19,217,498 -0.30(-6.75%)
Sep 29, 2011 4.480 4.497 4.349 4.451 13,910,916 +0.05(+1.16%)
Sep 28, 2011 4.605 4.684 4.395 4.400 9,876,961 -0.19(-4.08%)
Sep 27, 2011 4.610 4.758 4.554 4.588 16,298,445 +0.12(+2.80%)
Sep 26, 2011 4.372 4.474 4.230 4.463 10,524,601 +0.11(+2.47%)
Sep 23, 2011 4.355 4.383 4.264 4.355 9,838,691 +0.06(+1.45%)
Sep 22, 2011 4.287 4.389 4.242 4.293 18,227,908 -0.28(-6.20%)
Sep 21, 2011 4.684 4.746 4.565 4.576 14,184,997 -0.21(-4.38%)
Sep 20, 2011 4.831 4.854 4.752 4.786 8,168,545 -0.04(-0.82%)
Sep 19, 2011 4.922 4.922 4.775 4.826 16,550,863 -0.29(-5.76%)
Sep 16, 2011 5.186 5.186 5.047 5.121 11,341,527 +0.02(+0.33%)
Sep 15, 2011 5.109 5.143 5.013 5.104 5,999,133 +0.10(+1.93%)
Sep 14, 2011 4.945 5.058 4.806 5.007 8,720,670 +0.10(+2.08%)
Sep 13, 2011 4.956 4.962 4.797 4.905 8,437,584 -0.02(-0.46%)
Sep 12, 2011 4.939 5.019 4.786 4.928 8,379,770 -0.12(-2.47%)
Sep 09, 2011 5.234 5.234 5.007 5.053 8,242,167 -0.32(-6.01%)
Sep 08, 2011 5.336 5.461 5.285 5.376 7,638,369 -0.02(-0.42%)
Sep 07, 2011 5.279 5.452 5.205 5.398 6,940,966 +0.22(+4.27%)
Sep 06, 2011 5.149 5.223 5.021 5.177 15,322,457 -0.29(-5.39%)
Sep 02, 2011 5.489 5.518 5.376 5.472 8,811,210 -0.16(-2.92%)
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.