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 (%)
Sep 30, 2011 5.595 5.618 5.339 5.459 51,952,972 -0.25(-4.40%)
Sep 29, 2011 5.750 5.828 5.588 5.710 34,499,056 +0.07(+1.24%)
Sep 28, 2011 5.762 5.861 5.625 5.640 30,271,108 -0.13(-2.18%)
Sep 27, 2011 5.728 5.876 5.726 5.765 37,446,384 +0.19(+3.44%)
Sep 26, 2011 5.507 5.573 5.352 5.573 45,759,052 +0.12(+2.23%)
Sep 23, 2011 5.448 5.536 5.358 5.451 42,688,680 +0.03(+0.48%)
Sep 22, 2011 5.470 5.621 5.348 5.426 42,272,364 -0.36(-6.25%)
Sep 21, 2011 5.979 6.031 5.787 5.787 46,437,228 -0.27(-4.45%)
Sep 20, 2011 6.075 6.160 6.016 6.057 14,667,053 -0.05(-0.85%)
Sep 19, 2011 6.057 6.134 6.027 6.108 20,131,914 -0.23(-3.55%)
Sep 16, 2011 6.352 6.385 6.230 6.334 20,705,306 +0.03(+0.47%)
Sep 15, 2011 6.297 6.363 6.219 6.304 17,234,746 +0.14(+2.34%)
Sep 14, 2011 6.134 6.219 5.942 6.160 22,572,956 +0.06(+0.97%)
Sep 13, 2011 6.208 6.208 5.990 6.101 22,842,922 -0.04(-0.60%)
Sep 12, 2011 6.190 6.256 5.942 6.138 33,367,764 -0.21(-3.26%)
Sep 09, 2011 6.452 6.455 6.275 6.345 29,873,616 -0.32(-4.87%)
Sep 08, 2011 6.684 6.769 6.636 6.670 16,220,935 -0.10(-1.42%)
Sep 07, 2011 6.670 6.765 6.614 6.765 15,078,955 +0.22(+3.33%)
Sep 06, 2011 6.190 6.555 5.905 6.548 33,080,282 -0.11(-1.61%)
Sep 02, 2011 6.758 6.854 6.581 6.655 38,222,260 -0.33(-4.77%)
Sep 01, 2011 6.785 7.051 6.745 6.988 63,237,400 +0.40(+6.11%)
Aug 31, 2011 6.494 6.623 6.453 6.586 24,381,042 +0.15(+2.41%)
Aug 30, 2011 6.313 6.468 6.287 6.431 18,103,982 +0.06(+0.93%)
Aug 29, 2011 6.332 6.380 6.250 6.372 19,610,416 +0.18(+2.86%)
Aug 26, 2011 6.118 6.258 5.996 6.195 27,893,284 +0.04(+0.72%)
Aug 25, 2011 6.320 6.343 6.101 6.151 33,098,306 -0.04(-0.60%)
Aug 24, 2011 6.121 6.254 6.036 6.188 22,884,016 +0.02(+0.30%)
Aug 23, 2011 6.029 6.175 5.859 6.169 35,389,280 +0.07(+1.09%)
Aug 22, 2011 6.206 6.243 5.996 6.103 32,559,628 +0.03(+0.55%)
Aug 19, 2011 6.143 6.272 6.044 6.070 27,328,646 -0.12(-1.97%)
Aug 18, 2011 6.261 6.291 6.066 6.191 35,976,424 -0.35(-5.41%)
Aug 17, 2011 6.435 6.557 6.413 6.546 22,472,536 +0.19(+3.02%)
Aug 16, 2011 6.328 6.398 6.215 6.354 23,208,254 -0.08(-1.20%)
Aug 15, 2011 6.402 6.453 6.372 6.431 28,627,426 +0.15(+2.47%)
Aug 12, 2011 6.291 6.374 6.143 6.276 23,045,240 +0.05(+0.83%)
Aug 11, 2011 6.092 6.295 5.955 6.225 36,373,148 +0.27(+4.46%)
Aug 10, 2011 6.088 6.232 5.892 5.959 59,853,520 -0.27(-4.38%)
Aug 09, 2011 6.221 6.236 5.854 6.232 42,492,032 +0.34(+5.76%)
Aug 08, 2011 6.221 6.313 5.819 5.892 56,091,740 -0.62(-9.57%)
Aug 05, 2011 6.605 6.682 6.190 6.516 59,243,268 +0.11(+1.67%)
Aug 04, 2011 6.612 6.641 6.317 6.409 58,909,440 -0.41(-6.06%)
Aug 03, 2011 6.811 6.844 6.645 6.822 42,222,336 -0.03(-0.43%)
Aug 02, 2011 7.047 7.055 6.819 6.852 31,782,230 -0.28(-3.90%)
Aug 01, 2011 7.222 7.235 7.009 7.130 25,598,190 +0.04(+0.52%)
Jul 29, 2011 6.990 7.174 6.935 7.093 35,159,268 +0.07(+1.00%)
Jul 28, 2011 6.894 7.097 6.894 7.023 35,833,340 +0.08(+1.22%)
Jul 27, 2011 6.949 6.949 6.765 6.938 47,054,316 -0.13(-1.88%)
Jul 26, 2011 7.038 7.104 6.983 7.071 16,621,048 +0.01(+0.10%)
Jul 25, 2011 6.986 7.093 6.964 7.064 14,687,207 -0.03(-0.47%)
Jul 22, 2011 7.149 7.171 7.075 7.097 17,526,766 +0.03(+0.37%)
Jul 21, 2011 7.005 7.167 6.997 7.071 50,685,592 +0.15(+2.19%)
Jul 20, 2011 6.872 6.960 6.835 6.920 40,937,920 +0.14(+2.07%)
Jul 19, 2011 6.713 6.809 6.695 6.780 27,858,428 +0.16(+2.40%)
Jul 18, 2011 6.684 6.724 6.533 6.621 52,897,300 -0.20(-2.92%)
Jul 15, 2011 6.972 6.986 6.783 6.820 31,888,358 -0.06(-0.86%)
Jul 14, 2011 7.034 7.049 6.857 6.879 49,564,404 -0.14(-2.05%)
Jul 13, 2011 6.972 7.187 6.887 7.023 53,319,520 +0.13(+1.85%)
Jul 12, 2011 7.073 7.098 6.881 6.896 53,026,344 -0.13(-1.79%)
Jul 11, 2011 7.205 7.235 7.021 7.021 41,738,860 -0.35(-4.80%)
Jul 08, 2011 7.445 7.445 7.316 7.375 21,841,982 -0.13(-1.72%)
Jul 07, 2011 7.629 7.659 7.497 7.504 23,700,924 -0.07(-0.97%)
Jul 06, 2011 7.604 7.666 7.519 7.578 15,725,173 -0.06(-0.77%)
Jul 05, 2011 7.633 7.677 7.600 7.637 16,034,370 -0.00(-0.05%)
Jul 01, 2011 7.523 7.685 7.467 7.641 17,474,864 +0.08(+1.12%)
Jun 30, 2011 7.582 7.604 7.526 7.556 13,685,920 +0.04(+0.49%)
Jun 29, 2011 7.419 7.534 7.401 7.519 16,290,708 +0.14(+1.90%)
Jun 28, 2011 7.183 7.405 7.157 7.379 16,884,552 +0.22(+3.13%)
Jun 27, 2011 7.052 7.180 7.026 7.155 16,675,988 +0.06(+0.78%)
Jun 24, 2011 7.147 7.147 7.053 7.100 11,158,995 -0.02(-0.31%)
Jun 23, 2011 6.989 7.140 6.989 7.122 23,294,298 -0.04(-0.62%)
Jun 22, 2011 7.089 7.283 7.081 7.166 18,132,636 +0.06(+0.78%)
Jun 21, 2011 7.089 7.133 7.066 7.111 17,434,798 +0.01(+0.16%)
Jun 20, 2011 7.116 7.122 7.096 7.100 20,036,652 +0.06(+0.78%)
Jun 17, 2011 7.055 7.089 6.975 7.044 24,274,552 +0.02(+0.31%)
Jun 16, 2011 7.103 7.125 6.916 7.022 28,542,214 -0.15(-2.15%)
Jun 15, 2011 7.114 7.202 7.074 7.177 20,733,096 +0.02(+0.26%)
Jun 14, 2011 7.191 7.258 7.144 7.158 28,090,346 +0.00(+0.05%)
Jun 13, 2011 7.066 7.202 7.059 7.155 29,513,970 +0.09(+1.25%)
Jun 10, 2011 7.158 7.166 7.008 7.066 24,493,458 -0.14(-1.94%)
Jun 09, 2011 7.243 7.254 7.141 7.206 19,127,738 -0.04(-0.51%)
Jun 08, 2011 7.298 7.324 7.184 7.243 17,309,644 -0.06(-0.86%)
Jun 07, 2011 7.254 7.371 7.247 7.305 29,668,876 +0.14(+2.00%)
Jun 06, 2011 7.250 7.291 7.129 7.162 23,795,878 -0.17(-2.26%)
Jun 03, 2011 7.144 7.419 7.134 7.327 31,539,550 +0.35(+5.09%)
May 24, 2011 6.910 6.998 6.899 6.973 18,882,020 +0.13(+1.88%)
May 23, 2011 6.770 6.910 6.741 6.844 17,739,172 -0.06(-0.80%)
May 20, 2011 6.932 6.965 6.873 6.899 16,983,660 -0.07(-0.95%)
May 19, 2011 6.987 7.046 6.895 6.965 20,692,920 +0.00(+0.05%)
May 18, 2011 7.072 7.108 6.921 6.962 24,091,686 -0.14(-1.97%)
May 17, 2011 6.895 7.101 6.862 7.101 51,088,964 +0.12(+1.79%)
May 16, 2011 7.006 7.153 6.965 6.976 18,352,236 -0.06(-0.84%)
May 13, 2011 7.248 7.252 6.984 7.035 22,405,332 -0.26(-3.62%)
May 12, 2011 7.189 7.358 7.142 7.299 32,548,426 +0.08(+1.17%)
May 11, 2011 7.296 7.296 7.175 7.215 24,920,840 -0.15(-2.04%)
May 10, 2011 7.259 7.369 7.237 7.366 27,756,834 +0.15(+2.14%)
May 09, 2011 7.145 7.211 7.028 7.211 21,576,838 +0.06(+0.77%)
May 06, 2011 7.153 7.211 7.075 7.156 27,527,058 +0.17(+2.42%)
May 05, 2011 6.998 7.116 6.932 6.987 24,766,352 -0.03(-0.42%)
May 04, 2011 7.116 7.145 6.991 7.017 36,430,464 -0.10(-1.39%)
May 03, 2011 7.230 7.248 7.072 7.116 33,056,674 -0.24(-3.22%)
May 02, 2011 7.327 7.353 7.323 7.353 15,017,453 -0.08(-1.04%)
Apr 29, 2011 7.290 7.463 7.286 7.430 20,269,500 +0.11(+1.56%)
Apr 28, 2011 7.411 7.430 7.242 7.316 38,093,412 -0.23(-3.07%)
Apr 27, 2011 7.768 7.779 7.474 7.547 36,643,460 -0.17(-2.14%)
Apr 26, 2011 7.709 7.779 7.665 7.712 21,961,242 +0.03(+0.38%)
Apr 25, 2011 7.643 7.705 7.606 7.683 17,075,428 +0.04(+0.58%)
Apr 21, 2011 7.690 7.760 7.580 7.639 14,866,312 -0.01(-0.19%)
Apr 20, 2011 7.624 7.657 7.558 7.654 19,975,586 +0.14(+1.86%)
Apr 19, 2011 7.419 7.536 7.419 7.514 20,882,606 +0.17(+2.30%)
Apr 18, 2011 7.268 7.389 7.209 7.345 22,726,676 -0.08(-1.09%)
Apr 15, 2011 7.477 7.477 7.345 7.426 17,203,084 +0.00(+0.00%)
Apr 14, 2011 7.455 7.510 7.393 7.426 16,279,312 -0.05(-0.69%)
Apr 13, 2011 7.540 7.543 7.422 7.477 22,493,698 -0.01(-0.20%)
Apr 12, 2011 7.496 7.551 7.400 7.492 24,859,924 -0.09(-1.21%)
Apr 11, 2011 7.672 7.727 7.547 7.584 17,224,726 -0.10(-1.34%)
Apr 08, 2011 7.782 7.797 7.635 7.687 25,835,548 -0.11(-1.46%)
Apr 07, 2011 7.720 7.837 7.705 7.801 26,264,382 +0.13(+1.68%)
Apr 06, 2011 7.742 7.761 7.637 7.672 13,663,509 -0.03(-0.40%)
Apr 05, 2011 7.637 7.756 7.611 7.703 17,606,766 +0.02(+0.24%)
Apr 04, 2011 7.696 7.725 7.630 7.685 15,170,647 -0.04(-0.48%)
Apr 01, 2011 7.721 7.808 7.692 7.721 32,428,800 +0.10(+1.35%)
Mar 31, 2011 7.549 7.655 7.530 7.619 45,584,160 +0.22(+2.93%)
Mar 30, 2011 7.402 7.402 7.402 7.402 26,796,516 +0.23(+3.23%)
Mar 29, 2011 7.094 7.176 7.049 7.171 18,710,450 +0.09(+1.30%)
Mar 28, 2011 7.090 7.160 7.068 7.079 31,800,518 -0.02(-0.26%)
Mar 25, 2011 7.145 7.163 7.075 7.097 18,565,298 -0.05(-0.72%)
Mar 24, 2011 7.178 7.200 7.123 7.149 25,744,858 +0.02(+0.31%)
Mar 23, 2011 7.196 7.237 7.119 7.127 35,596,356 -0.08(-1.12%)
Mar 22, 2011 6.976 7.229 6.976 7.207 31,371,920 +0.24(+3.48%)
Mar 21, 2011 6.957 6.989 6.939 6.965 20,970,250 +0.05(+0.74%)
Mar 18, 2011 6.877 6.932 6.833 6.914 20,566,464 +0.17(+2.45%)
Mar 17, 2011 6.837 6.870 6.686 6.748 25,076,470 -0.04(-0.59%)
Mar 16, 2011 6.976 6.980 6.675 6.789 33,463,546 -0.15(-2.17%)
Mar 15, 2011 6.884 6.976 6.870 6.939 29,181,906 +0.00(+0.05%)
Mar 14, 2011 6.803 6.950 6.800 6.936 20,381,890 +0.13(+1.89%)
Mar 11, 2011 6.770 6.866 6.756 6.807 35,170,700 -0.02(-0.32%)
Mar 10, 2011 6.899 6.947 6.807 6.829 26,280,564 -0.26(-3.73%)
Mar 09, 2011 7.090 7.163 7.053 7.094 23,442,958 +0.00(+0.00%)
Mar 08, 2011 7.097 7.156 7.013 7.094 15,313,329 -0.03(-0.41%)
Mar 07, 2011 7.288 7.288 7.049 7.123 19,886,876 -0.18(-2.46%)
Mar 04, 2011 7.284 7.402 7.220 7.303 19,964,772 +0.03(+0.35%)
Mar 03, 2011 7.163 7.277 7.138 7.277 27,963,998 +0.22(+3.07%)
Mar 02, 2011 7.060 7.152 7.024 7.060 21,577,504 -0.02(-0.28%)
Mar 01, 2011 7.220 7.231 7.062 7.080 25,874,546 -0.11(-1.48%)
Feb 28, 2011 7.099 7.242 7.084 7.187 27,450,218 +0.11(+1.61%)
Feb 25, 2011 7.055 7.084 6.875 7.073 30,595,136 +0.06(+0.78%)
Feb 24, 2011 7.047 7.055 6.897 7.018 30,691,948 +0.07(+1.06%)
Feb 23, 2011 6.849 6.959 6.783 6.945 38,744,380 +0.06(+0.91%)
Feb 22, 2011 7.051 7.106 6.824 6.882 54,030,784 -0.34(-4.73%)
Feb 18, 2011 7.249 7.297 7.178 7.224 22,020,812 -0.04(-0.51%)
Feb 17, 2011 7.205 7.288 7.161 7.260 20,113,606 +0.07(+1.02%)
Feb 16, 2011 7.172 7.231 7.102 7.187 27,523,540 +0.15(+2.19%)
Feb 15, 2011 6.945 7.051 6.930 7.033 36,430,428 +0.08(+1.11%)
Feb 14, 2011 6.904 6.996 6.871 6.956 20,572,426 -0.02(-0.25%)
Feb 11, 2011 6.702 6.977 6.654 6.973 42,971,664 +0.25(+3.76%)
Feb 10, 2011 6.746 6.761 6.669 6.720 31,650,888 +0.00(+0.00%)
Feb 09, 2011 6.713 6.772 6.651 6.720 32,818,402 -0.10(-1.45%)
Feb 08, 2011 6.779 6.852 6.695 6.819 65,055,672 +0.26(+3.91%)
Feb 07, 2011 6.519 6.597 6.511 6.563 35,713,444 -0.04(-0.61%)
Feb 04, 2011 6.629 6.680 6.541 6.603 47,662,984 -0.16(-2.31%)
Feb 03, 2011 6.836 6.861 6.719 6.759 25,501,984 -0.11(-1.60%)
Feb 02, 2011 6.971 7.040 6.825 6.869 33,265,440 -0.10(-1.49%)
Feb 01, 2011 6.965 7.042 6.932 6.973 32,688,302 +0.06(+0.90%)
Jan 31, 2011 6.976 7.013 6.874 6.911 38,906,292 -0.05(-0.73%)
Jan 28, 2011 7.075 7.086 6.775 6.962 44,088,316 -0.14(-1.95%)
Jan 27, 2011 7.217 7.225 6.973 7.100 31,176,878 -0.04(-0.61%)
Jan 26, 2011 7.221 7.261 7.130 7.144 27,004,690 -0.03(-0.36%)
Jan 25, 2011 7.155 7.195 7.057 7.170 17,964,992 -0.04(-0.51%)
Jan 24, 2011 7.090 7.216 7.042 7.206 21,835,856 +0.15(+2.07%)
Jan 21, 2011 7.152 7.181 7.024 7.060 27,820,728 -0.03(-0.41%)
Jan 20, 2011 7.210 7.214 7.035 7.090 31,532,088 -0.19(-2.61%)
Jan 19, 2011 7.345 7.393 7.232 7.279 26,971,562 -0.09(-1.24%)
Jan 18, 2011 7.349 7.398 7.331 7.371 34,106,468 -0.01(-0.15%)
Jan 14, 2011 7.342 7.415 7.283 7.382 21,302,038 -0.01(-0.15%)
Jan 13, 2011 7.451 7.488 7.360 7.393 20,790,598 -0.06(-0.78%)
Jan 12, 2011 7.356 7.455 7.331 7.451 22,058,128 +0.19(+2.56%)
Jan 11, 2011 7.239 7.294 7.177 7.265 23,490,606 +0.08(+1.07%)
Jan 10, 2011 7.130 7.206 7.020 7.188 37,989,524 +0.02(+0.25%)
Jan 07, 2011 7.312 7.320 7.115 7.170 24,245,314 -0.08(-1.06%)
Jan 06, 2011 7.495 7.499 7.243 7.247 33,557,536 -0.31(-4.11%)
Jan 05, 2011 7.517 7.594 7.499 7.557 21,894,520 +0.05(+0.68%)
Jan 04, 2011 7.557 7.583 7.396 7.506 27,290,170 -0.04(-0.56%)
Jan 03, 2011 7.489 7.584 7.468 7.548 22,206,036 +0.14(+1.87%)
Dec 31, 2010 7.391 7.449 7.321 7.409 8,111,448 +0.03(+0.45%)
Dec 30, 2010 7.296 7.395 7.285 7.376 15,726,987 +0.11(+1.51%)
Dec 29, 2010 7.102 7.283 7.102 7.267 20,155,864 +0.22(+3.16%)
Dec 28, 2010 7.095 7.117 7.044 7.044 15,210,315 -0.07(-1.03%)
Dec 27, 2010 7.124 7.186 7.088 7.117 13,680,390 -0.06(-0.81%)
Dec 23, 2010 7.197 7.296 7.175 7.175 19,888,754 -0.06(-0.86%)
Dec 22, 2010 7.088 7.238 7.062 7.238 28,816,716 +0.18(+2.53%)
Dec 21, 2010 7.055 7.154 7.018 7.059 29,526,776 +0.11(+1.58%)
Dec 20, 2010 7.018 7.040 6.934 6.949 25,864,710 -0.09(-1.30%)
Dec 17, 2010 6.978 7.051 6.971 7.040 25,271,236 -0.01(-0.21%)
Dec 16, 2010 7.110 7.128 7.007 7.055 23,165,602 -0.04(-0.62%)
Dec 15, 2010 7.168 7.183 7.080 7.099 22,212,972 -0.14(-1.87%)
Dec 14, 2010 7.143 7.259 7.110 7.234 31,172,790 -0.01(-0.10%)
Dec 13, 2010 7.077 7.248 7.055 7.241 39,188,944 +0.17(+2.37%)
Dec 10, 2010 7.055 7.084 6.982 7.073 24,516,498 +0.00(+0.05%)
Dec 09, 2010 7.190 7.201 7.015 7.070 25,551,538 -0.12(-1.68%)
Dec 08, 2010 7.241 7.278 7.139 7.190 28,210,366 -0.18(-2.40%)
Dec 07, 2010 7.413 7.435 7.201 7.367 34,619,660 +0.06(+0.77%)
Dec 06, 2010 7.326 7.344 7.286 7.311 25,546,070 -0.07(-0.88%)
Dec 03, 2010 7.423 7.510 7.351 7.376 31,070,810 -0.18(-2.39%)
Dec 02, 2010 7.492 7.557 7.449 7.557 20,535,990 +0.09(+1.14%)
Dec 01, 2010 7.403 7.493 7.378 7.472 28,216,620 +0.23(+3.16%)
Nov 30, 2010 7.226 7.345 7.183 7.243 24,487,490 -0.07(-0.90%)
Nov 29, 2010 7.255 7.320 7.139 7.309 20,067,646 +0.04(+0.50%)
Nov 26, 2010 7.262 7.349 7.237 7.273 12,972,445 -0.19(-2.52%)
Nov 24, 2010 7.399 7.461 7.461 7.461 28,235,664 +0.25(+3.51%)
Nov 23, 2010 7.273 7.277 7.157 7.208 32,469,010 -0.19(-2.59%)
Nov 22, 2010 7.475 7.515 7.305 7.399 29,040,694 -0.16(-2.10%)
Nov 19, 2010 7.519 7.580 7.399 7.559 13,971,793 +0.01(+0.10%)
Nov 18, 2010 7.530 7.602 7.501 7.551 23,761,334 +0.16(+2.15%)
Nov 17, 2010 7.425 7.475 7.389 7.392 21,894,838 +0.01(+0.15%)
Nov 16, 2010 7.519 7.548 7.302 7.381 27,279,934 -0.20(-2.58%)
Nov 15, 2010 7.591 7.649 7.490 7.577 14,425,476 +0.03(+0.34%)
Nov 12, 2010 7.591 7.671 7.465 7.551 29,816,280 -0.13(-1.74%)
Nov 11, 2010 7.714 7.736 7.624 7.685 20,616,364 -0.12(-1.57%)
Nov 10, 2010 7.830 7.895 7.699 7.808 43,858,768 +0.02(+0.23%)
Nov 09, 2010 8.000 8.061 7.732 7.790 37,589,424 -0.28(-3.45%)
Nov 08, 2010 7.978 8.077 7.963 8.068 21,420,876 -0.07(-0.80%)
Nov 05, 2010 8.083 8.148 8.047 8.133 29,859,088 +0.01(+0.13%)
Nov 04, 2010 8.050 8.133 8.007 8.122 27,457,386 +0.09(+1.13%)
Nov 03, 2010 7.956 8.036 7.913 8.032 59,543,848 -0.03(-0.38%)
Nov 02, 2010 7.853 8.063 7.810 8.063 36,490,076 +0.23(+3.00%)
Nov 01, 2010 7.600 7.828 7.571 7.828 34,290,204 +0.31(+4.13%)
Oct 29, 2010 7.567 7.571 7.495 7.517 20,578,202 +0.02(+0.24%)
Oct 28, 2010 7.625 7.633 7.481 7.499 26,408,878 -0.05(-0.67%)
Oct 27, 2010 7.705 7.766 7.528 7.549 35,860,112 -0.33(-4.17%)
Oct 25, 2010 7.792 7.918 7.777 7.878 25,618,162 +0.18(+2.35%)
Oct 22, 2010 7.763 7.806 7.683 7.698 22,784,430 -0.01(-0.14%)
Oct 21, 2010 7.846 7.961 7.654 7.708 27,750,712 -0.18(-2.25%)
Oct 20, 2010 7.716 7.943 7.712 7.885 24,802,634 +0.20(+2.59%)
Oct 19, 2010 7.723 7.860 7.636 7.687 37,530,052 -0.30(-3.80%)
Oct 18, 2010 7.831 7.998 7.810 7.990 23,295,708 +0.05(+0.59%)
Oct 15, 2010 8.012 8.016 7.900 7.943 30,153,160 -0.02(-0.27%)
Oct 14, 2010 7.998 8.030 7.914 7.965 28,421,606 -0.08(-0.99%)
Oct 13, 2010 7.918 8.088 7.904 8.044 31,441,122 +0.17(+2.16%)
Oct 12, 2010 7.842 7.925 7.755 7.875 20,206,454 +0.04(+0.55%)
Oct 11, 2010 7.875 7.922 7.788 7.831 18,788,782 -0.01(-0.18%)
Oct 08, 2010 7.846 7.857 7.614 7.846 20,334,958 +0.24(+3.14%)
Oct 07, 2010 7.694 7.694 7.539 7.607 12,175 -0.01(-0.14%)
Oct 06, 2010 7.676 7.716 7.596 7.618 29,884,584 -0.05(-0.71%)
Oct 05, 2010 7.470 7.705 7.455 7.672 34,929 +0.29(+3.92%)
Oct 04, 2010 7.470 7.499 7.372 7.383 24,799,862 -0.12(-1.66%)
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.