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 )

5.720 -0.100 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jan 31, 2012 5.239 5.295 5.154 5.171 14,162,450 -0.13(-2.46%)
Jan 30, 2012 5.409 5.409 5.239 5.301 9,135,904 -0.17(-3.11%)
Jan 27, 2012 5.375 5.519 5.358 5.471 16,994,500 +0.10(+1.79%)
Jan 26, 2012 5.437 5.522 5.346 5.375 23,107,920 +0.02(+0.42%)
Jan 25, 2012 5.301 5.392 5.205 5.352 8,115,721 +0.08(+1.51%)
Jan 24, 2012 5.210 5.290 5.154 5.273 8,970,282 -0.05(-0.85%)
Jan 23, 2012 5.227 5.346 5.227 5.318 7,759,112 +0.03(+0.64%)
Jan 20, 2012 5.290 5.312 5.193 5.284 11,076,590 +0.04(+0.76%)
Jan 19, 2012 5.171 5.290 5.159 5.244 24,667,344 +0.14(+2.78%)
Jan 18, 2012 5.012 5.117 5.001 5.103 19,354,626 +0.10(+2.10%)
Jan 17, 2012 5.114 5.148 4.955 4.998 5,850,205 +0.07(+1.32%)
Jan 13, 2012 4.882 4.967 4.853 4.933 7,927,161 -0.06(-1.14%)
Jan 12, 2012 4.921 5.023 4.904 4.989 6,694,858 +0.07(+1.50%)
Jan 11, 2012 4.819 4.933 4.819 4.916 3,906,159 +0.04(+0.81%)
Jan 10, 2012 4.933 4.938 4.819 4.876 10,267,189 +0.19(+4.12%)
Jan 09, 2012 4.763 4.774 4.677 4.683 8,360,587 +0.07(+1.60%)
Jan 06, 2012 4.666 4.677 4.592 4.609 4,402,447 -0.03(-0.73%)
Jan 05, 2012 4.723 4.723 4.607 4.643 12,805,938 -0.14(-2.96%)
Jan 04, 2012 4.831 4.848 4.768 4.785 7,935,127 +0.17(+3.69%)
Dec 30, 2011 4.570 4.655 4.570 4.615 2,276,923 +0.03(+0.74%)
Dec 29, 2011 4.462 4.592 4.462 4.581 4,614,790 +0.08(+1.76%)
Dec 28, 2011 4.655 4.660 4.496 4.502 4,175,618 -0.20(-4.34%)
Dec 27, 2011 4.643 4.757 4.621 4.706 3,807,192 +0.05(+0.97%)
Dec 23, 2011 4.672 4.677 4.604 4.660 2,951,904 +0.18(+3.92%)
Dec 21, 2011 4.434 4.502 4.394 4.485 6,831,780 +0.06(+1.41%)
Dec 20, 2011 4.400 4.488 4.383 4.422 8,398,235 +0.18(+4.14%)
Dec 19, 2011 4.315 4.349 4.235 4.247 11,783,533 -0.05(-1.06%)
Dec 16, 2011 4.377 4.422 4.292 4.292 16,760,282 -0.07(-1.56%)
Dec 15, 2011 4.479 4.507 4.332 4.360 8,534,428 -0.04(-0.90%)
Dec 14, 2011 4.439 4.479 4.377 4.400 6,334,668 -0.03(-0.77%)
Dec 13, 2011 4.570 4.609 4.411 4.434 7,118,299 -0.13(-2.86%)
Dec 12, 2011 4.575 4.587 4.490 4.564 6,333,074 -0.09(-1.95%)
Dec 09, 2011 4.575 4.677 4.553 4.655 3,546,892 +0.08(+1.73%)
Dec 08, 2011 4.604 4.660 4.533 4.575 7,573,150 -0.12(-2.65%)
Dec 07, 2011 4.643 4.734 4.615 4.700 8,375,602 +0.06(+1.34%)
Dec 06, 2011 4.638 4.666 4.570 4.638 5,423,912 -0.05(-0.97%)
Dec 05, 2011 4.694 4.745 4.629 4.683 10,494,293 +0.11(+2.48%)
Dec 02, 2011 4.780 4.797 4.527 4.570 9,634,443 +0.05(+1.00%)
Dec 01, 2011 4.388 4.564 4.388 4.524 14,800,641 +0.15(+3.37%)
Nov 30, 2011 4.298 4.411 4.275 4.377 56,652,696 +0.29(+7.07%)
Nov 29, 2011 4.031 4.139 4.014 4.088 10,907,070 +0.05(+1.12%)
Nov 28, 2011 4.037 4.076 3.986 4.042 4,929,190 +0.13(+3.33%)
Nov 25, 2011 3.816 3.935 3.816 3.912 9,428,229 +0.00(+0.00%)
Nov 23, 2011 3.957 3.969 3.833 3.912 22,250,896 -0.10(-2.54%)
Nov 22, 2011 4.201 4.252 3.957 4.014 31,512,522 -0.22(-5.09%)
Nov 21, 2011 4.156 4.298 4.071 4.230 7,058,133 -0.02(-0.40%)
Nov 18, 2011 4.377 4.394 4.173 4.247 10,702,205 -0.15(-3.35%)
Nov 17, 2011 4.502 4.507 4.269 4.394 12,486,744 -0.15(-3.25%)
Nov 16, 2011 4.740 4.745 4.524 4.541 11,435,134 -0.18(-3.84%)
Nov 15, 2011 4.734 4.780 4.649 4.723 4,142,563 -0.03(-0.72%)
Nov 14, 2011 4.848 4.893 4.734 4.757 5,295,976 -0.10(-2.10%)
Nov 11, 2011 4.808 4.944 4.802 4.859 5,289,288 +0.13(+2.76%)
Nov 10, 2011 4.848 4.865 4.686 4.728 6,618,642 -0.01(-0.12%)
Nov 09, 2011 4.802 4.814 4.700 4.734 10,626,095 -0.22(-4.46%)
Nov 08, 2011 4.916 4.975 4.859 4.955 6,326,527 +0.03(+0.69%)
Nov 07, 2011 4.967 5.006 4.859 4.921 5,769,304 -0.01(-0.12%)
Nov 04, 2011 4.927 5.063 4.814 4.927 6,603,480 -0.11(-2.14%)
Nov 03, 2011 5.023 5.046 4.933 5.035 7,372,753 +0.07(+1.49%)
Nov 02, 2011 5.029 5.035 4.879 4.961 6,272,922 +0.06(+1.27%)
Nov 01, 2011 4.989 4.989 4.814 4.899 16,035,867 -0.26(-5.05%)
Oct 31, 2011 5.290 5.301 5.148 5.159 11,012,036 -0.26(-4.81%)
Oct 28, 2011 5.222 5.437 5.165 5.420 10,065,297 +0.10(+1.92%)
Oct 27, 2011 5.148 5.386 5.128 5.318 14,385,792 +0.39(+7.94%)
Oct 26, 2011 4.831 4.933 4.734 4.927 8,266,942 +0.17(+3.58%)
Oct 25, 2011 4.927 4.955 4.740 4.757 11,197,899 -0.28(-5.62%)
Oct 24, 2011 4.848 5.106 4.831 5.040 10,854,165 +0.22(+4.47%)
Oct 21, 2011 4.717 4.859 4.677 4.825 11,261,534 +0.16(+3.40%)
Oct 20, 2011 4.587 4.689 4.519 4.666 16,751,504 -0.02(-0.48%)
Oct 19, 2011 4.575 4.694 4.564 4.689 10,742,691 +0.03(+0.73%)
Oct 18, 2011 4.468 4.683 4.383 4.655 7,341,864 +0.18(+4.06%)
Oct 17, 2011 4.558 4.575 4.456 4.473 7,174,150 -0.19(-4.01%)
Oct 14, 2011 4.621 4.666 4.564 4.660 9,063,995 +0.11(+2.49%)
Oct 13, 2011 4.581 4.592 4.428 4.547 10,945,617 -0.09(-1.96%)
Oct 12, 2011 4.439 4.717 4.371 4.638 10,853,216 +0.26(+5.96%)
Oct 11, 2011 4.303 4.417 4.269 4.377 7,666,313 +0.05(+1.05%)
Oct 10, 2011 4.269 4.383 4.261 4.332 6,338,988 +0.16(+3.80%)
Oct 07, 2011 4.320 4.366 4.139 4.173 14,153,363 -0.10(-2.26%)
Oct 06, 2011 4.105 4.275 4.088 4.269 20,173,634 +0.26(+6.51%)
Oct 05, 2011 4.008 4.031 3.935 4.008 13,541,246 +0.02(+0.43%)
Oct 04, 2011 3.957 4.014 3.827 3.991 16,035,999 -0.02(-0.57%)
Oct 03, 2011 4.133 4.150 4.008 4.014 16,465,497 -0.14(-3.28%)
Sep 30, 2011 4.320 4.360 4.099 4.150 19,220,940 -0.30(-6.75%)
Sep 29, 2011 4.479 4.496 4.349 4.451 13,913,407 +0.05(+1.16%)
Sep 28, 2011 4.604 4.683 4.394 4.400 9,878,730 -0.19(-4.08%)
Sep 27, 2011 4.609 4.757 4.553 4.587 16,301,363 +0.12(+2.80%)
Sep 26, 2011 4.371 4.473 4.230 4.462 10,526,486 +0.11(+2.47%)
Sep 23, 2011 4.354 4.383 4.264 4.354 9,840,452 +0.06(+1.45%)
Sep 22, 2011 4.286 4.388 4.241 4.292 18,231,172 -0.28(-6.20%)
Sep 21, 2011 4.683 4.745 4.564 4.575 14,187,536 -0.21(-4.38%)
Sep 20, 2011 4.831 4.853 4.751 4.785 8,170,007 -0.04(-0.82%)
Sep 19, 2011 4.921 4.921 4.774 4.825 16,553,827 -0.29(-5.76%)
Sep 16, 2011 5.185 5.185 5.046 5.120 11,343,557 +0.02(+0.33%)
Sep 15, 2011 5.108 5.142 5.012 5.103 6,000,207 +0.10(+1.93%)
Sep 14, 2011 4.944 5.057 4.805 5.006 8,722,232 +0.10(+2.08%)
Sep 13, 2011 4.955 4.961 4.797 4.904 8,439,094 -0.02(-0.46%)
Sep 12, 2011 4.938 5.018 4.785 4.927 8,381,270 -0.12(-2.47%)
Sep 09, 2011 5.233 5.233 5.006 5.052 8,243,643 -0.32(-6.01%)
Sep 08, 2011 5.335 5.460 5.284 5.375 7,639,736 -0.02(-0.42%)
Sep 07, 2011 5.278 5.451 5.204 5.398 6,942,208 +0.22(+4.27%)
Sep 06, 2011 5.148 5.222 5.020 5.176 15,325,201 -0.29(-5.39%)
Sep 02, 2011 5.488 5.517 5.375 5.471 8,812,788 -0.16(-2.92%)
Sep 01, 2011 5.545 5.817 5.545 5.636 23,849,980 +0.18(+3.33%)
Aug 31, 2011 5.483 5.534 5.398 5.454 15,094,832 +0.06(+1.16%)
Aug 30, 2011 5.188 5.457 5.188 5.392 12,525,968 +0.19(+3.59%)
Aug 29, 2011 5.131 5.227 5.103 5.205 6,697,288 +0.19(+3.73%)
Aug 26, 2011 4.961 5.063 4.859 5.018 10,872,408 +0.06(+1.26%)
Aug 25, 2011 5.125 5.239 4.904 4.955 19,428,022 +0.07(+1.39%)
Aug 24, 2011 4.904 4.961 4.808 4.887 13,370,322 -0.05(-1.03%)
Aug 23, 2011 4.938 4.955 4.802 4.938 22,238,398 -0.05(-1.02%)
Aug 22, 2011 5.091 5.182 4.859 4.989 8,634,583 +0.02(+0.34%)
Aug 19, 2011 5.069 5.191 4.944 4.972 8,039,304 -0.12(-2.34%)
Aug 18, 2011 5.210 5.210 4.989 5.091 16,134,326 -0.33(-6.07%)
Aug 17, 2011 5.278 5.460 5.244 5.420 13,790,627 +0.19(+3.69%)
Aug 16, 2011 5.137 5.278 5.080 5.227 15,731,518 +0.01(+0.22%)
Aug 15, 2011 5.148 5.250 5.125 5.216 8,415,264 +0.19(+3.84%)
Aug 12, 2011 4.921 5.057 4.870 5.023 12,969,377 +0.15(+3.14%)
Aug 11, 2011 4.740 4.944 4.643 4.870 12,702,928 +0.24(+5.14%)
Aug 10, 2011 4.757 4.828 4.626 4.632 15,128,413 -0.36(-7.26%)
Aug 09, 2011 4.887 5.006 4.649 4.995 23,346,080 +0.37(+8.10%)
Aug 08, 2011 4.887 4.921 4.621 4.621 24,849,248 -0.48(-9.44%)
Aug 05, 2011 5.063 5.199 4.944 5.103 29,972,318 +0.10(+2.04%)
Aug 04, 2011 5.006 5.063 4.938 5.001 30,789,896 -0.17(-3.29%)
Aug 03, 2011 5.154 5.312 5.125 5.171 17,360,748 +0.00(+0.00%)
Aug 02, 2011 5.250 5.250 5.171 5.171 25,833,056 -0.11(-2.04%)
Aug 01, 2011 5.363 5.380 5.213 5.278 18,221,298 +0.02(+0.32%)
Jul 29, 2011 5.148 5.307 5.052 5.261 39,480,076 +0.07(+1.31%)
Jul 28, 2011 5.375 5.398 5.159 5.193 43,304,316 -0.18(-3.38%)
Jul 27, 2011 5.653 5.664 5.329 5.375 40,428,632 -0.44(-7.60%)
Jul 26, 2011 5.811 5.823 5.777 5.817 22,475,222 +0.03(+0.49%)
Jul 25, 2011 5.760 5.823 5.732 5.789 15,549,491 -0.02(-0.39%)
Jul 22, 2011 5.806 5.823 5.766 5.811 25,565,830 +0.09(+1.49%)
Jul 21, 2011 5.647 5.809 5.641 5.726 29,220,002 +0.14(+2.54%)
Jul 20, 2011 5.613 5.670 5.517 5.585 19,888,674 +0.05(+0.82%)
Jul 19, 2011 5.602 5.653 5.528 5.539 17,600,262 +0.06(+1.14%)
Jul 18, 2011 5.670 5.670 5.443 5.477 17,328,712 -0.24(-4.26%)
Jul 15, 2011 5.772 5.834 5.709 5.721 9,647,952 +0.02(+0.30%)
Jul 14, 2011 5.902 5.913 5.704 5.704 11,207,653 -0.23(-3.82%)
Jul 13, 2011 5.959 6.016 5.879 5.930 17,721,622 -0.01(-0.10%)
Jul 12, 2011 6.084 6.146 5.891 5.936 16,938,058 -0.08(-1.32%)
Jul 11, 2011 6.214 6.214 5.993 6.016 9,520,530 -0.29(-4.67%)
Jul 08, 2011 6.373 6.384 6.214 6.310 7,788,943 -0.12(-1.94%)
Jul 07, 2011 6.543 6.554 6.418 6.435 5,465,186 -0.05(-0.79%)
Jul 06, 2011 6.531 6.543 6.429 6.486 5,578,107 -0.08(-1.21%)
Jul 05, 2011 6.633 6.633 6.531 6.565 4,517,581 -0.07(-1.03%)
Jul 01, 2011 6.599 6.719 6.565 6.633 9,613,089 -0.01(-0.09%)
Jun 30, 2011 6.554 6.656 6.520 6.639 12,411,986 +0.06(+0.86%)
Jun 29, 2011 6.412 6.599 6.395 6.582 13,029,603 +0.21(+3.29%)
Jun 28, 2011 6.220 6.390 6.203 6.373 9,033,896 +0.19(+3.02%)
Jun 27, 2011 6.174 6.248 6.112 6.186 9,182,842 -0.01(-0.09%)
Jun 24, 2011 6.225 6.339 6.174 6.191 8,812,646 -0.02(-0.36%)
Jun 23, 2011 6.242 6.293 6.146 6.214 8,739,289 -0.11(-1.70%)
Jun 22, 2011 6.305 6.412 6.259 6.322 7,415,555 +0.00(+0.00%)
Jun 21, 2011 6.407 6.418 6.310 6.322 5,264,564 -0.06(-0.89%)
Jun 20, 2011 6.367 6.390 6.356 6.378 7,674,345 +0.03(+0.54%)
Jun 17, 2011 6.282 6.435 6.220 6.344 16,625,510 +0.12(+1.91%)
Jun 16, 2011 6.163 6.276 6.118 6.225 19,167,226 -0.01(-0.18%)
Jun 15, 2011 6.157 6.279 6.118 6.237 14,253,463 +0.00(+0.00%)
Jun 14, 2011 6.237 6.271 6.169 6.237 7,143,425 +0.07(+1.20%)
Jun 13, 2011 6.050 6.237 6.021 6.163 9,359,481 +0.12(+2.07%)
Jun 10, 2011 6.089 6.106 5.976 6.038 14,674,979 -0.06(-1.02%)
Jun 09, 2011 6.157 6.157 6.072 6.101 9,777,604 -0.03(-0.46%)
Jun 08, 2011 6.242 6.259 6.084 6.129 12,080,444 -0.11(-1.73%)
Jun 07, 2011 6.237 6.344 6.174 6.237 10,228,058 +0.06(+1.01%)
Jun 06, 2011 6.350 6.361 6.140 6.174 10,017,070 -0.22(-3.37%)
Jun 03, 2011 6.288 6.492 6.282 6.390 6,270,125 +0.22(+3.49%)
May 24, 2011 6.203 6.208 6.118 6.174 6,753,036 +0.04(+0.65%)
May 23, 2011 6.016 6.140 5.976 6.135 15,769,022 -0.01(-0.18%)
May 20, 2011 6.140 6.186 6.112 6.146 5,731,296 -0.01(-0.09%)
May 19, 2011 6.203 6.259 6.118 6.152 7,606,239 -0.03(-0.55%)
May 18, 2011 6.265 6.271 6.152 6.186 9,926,406 -0.07(-1.18%)
May 17, 2011 6.242 6.299 6.186 6.259 19,103,554 -0.03(-0.45%)
May 16, 2011 6.299 6.424 6.259 6.288 8,952,008 -0.06(-0.89%)
May 13, 2011 6.424 6.429 6.293 6.344 8,537,806 -0.11(-1.67%)
May 12, 2011 6.452 6.486 6.390 6.452 6,584,133 -0.03(-0.52%)
May 11, 2011 6.486 6.509 6.407 6.486 5,962,340 -0.05(-0.69%)
May 10, 2011 6.509 6.605 6.475 6.531 13,735,923 +0.06(+0.96%)
May 09, 2011 6.486 6.486 6.344 6.469 8,908,608 -0.01(-0.09%)
May 06, 2011 6.429 6.548 6.412 6.475 15,046,856 +0.13(+2.06%)
May 05, 2011 6.254 6.350 6.220 6.344 12,929,178 +0.06(+0.99%)
May 04, 2011 6.310 6.390 6.265 6.282 13,337,249 -0.05(-0.72%)
May 03, 2011 6.401 6.418 6.299 6.327 18,821,224 -0.18(-2.79%)
May 02, 2011 6.492 6.514 6.480 6.509 7,269,228 -0.07(-1.03%)
Apr 29, 2011 6.497 6.611 6.463 6.577 20,890,722 +0.06(+0.87%)
Apr 28, 2011 6.651 6.719 6.444 6.520 34,903,700 -0.31(-4.56%)
Apr 27, 2011 6.554 6.852 6.514 6.832 31,512,720 +0.31(+4.78%)
Apr 26, 2011 6.486 6.537 6.412 6.520 19,245,232 +0.05(+0.79%)
Apr 25, 2011 6.548 6.577 6.469 6.469 8,004,540 -0.11(-1.72%)
Apr 21, 2011 6.577 6.588 6.407 6.582 4,889,904 +0.06(+0.96%)
Apr 20, 2011 6.599 6.639 6.497 6.520 14,900,037 +0.01(+0.09%)
Apr 19, 2011 6.594 6.713 6.492 6.514 14,202,534 -0.03(-0.43%)
Apr 18, 2011 6.441 6.599 6.367 6.543 8,395,550 -0.04(-0.60%)
Apr 15, 2011 6.492 6.605 6.412 6.582 8,379,487 +0.11(+1.66%)
Apr 14, 2011 6.537 6.582 6.435 6.475 8,649,580 -0.07(-1.04%)
Apr 13, 2011 6.605 6.616 6.497 6.543 15,997,590 +0.01(+0.09%)
Apr 12, 2011 6.565 6.565 6.418 6.537 10,108,467 -0.02(-0.35%)
Apr 11, 2011 6.724 6.724 6.543 6.560 10,246,161 -0.14(-2.12%)
Apr 08, 2011 6.889 6.917 6.685 6.702 9,495,486 -0.16(-2.39%)
Apr 07, 2011 6.849 6.928 6.843 6.866 7,243,925 +0.10(+1.42%)
Apr 06, 2011 6.832 6.872 6.770 6.770 11,600,963 -0.01(-0.08%)
Apr 05, 2011 6.832 6.843 6.741 6.775 14,951,721 -0.06(-0.83%)
Apr 04, 2011 6.985 6.991 6.798 6.832 16,439,379 -0.17(-2.43%)
Apr 01, 2011 7.070 7.144 6.982 7.002 15,678,803 +0.05(+0.73%)
Mar 31, 2011 6.945 6.991 6.866 6.951 17,369,902 +0.08(+1.16%)
Mar 30, 2011 6.696 6.900 6.690 6.872 12,717,931 +0.22(+3.24%)
Mar 29, 2011 6.639 6.685 6.616 6.656 4,286,100 -0.02(-0.34%)
Mar 28, 2011 6.656 6.735 6.633 6.679 4,762,496 -0.05(-0.67%)
Mar 25, 2011 6.855 6.866 6.707 6.724 5,944,098 -0.12(-1.74%)
Mar 24, 2011 6.860 6.906 6.804 6.843 6,986,051 -0.02(-0.25%)
Mar 23, 2011 6.736 6.886 6.702 6.860 8,783,927 +0.07(+1.00%)
Mar 22, 2011 6.645 6.838 6.616 6.792 12,874,789 +0.16(+2.42%)
Mar 21, 2011 6.616 6.668 6.602 6.632 10,124,637 +0.11(+1.72%)
Mar 18, 2011 6.526 6.594 6.497 6.520 14,658,548 +0.06(+0.88%)
Mar 17, 2011 6.685 6.719 6.418 6.463 10,065,388 -0.12(-1.77%)
Mar 16, 2011 6.719 6.741 6.509 6.580 11,738,244 -0.10(-1.49%)
Mar 15, 2011 6.633 6.702 6.628 6.679 9,034,057 -0.02(-0.25%)
Mar 14, 2011 6.605 6.719 6.594 6.696 5,801,877 +0.10(+1.55%)
Mar 11, 2011 6.560 6.724 6.520 6.594 11,678,403 +0.00(+0.00%)
Mar 10, 2011 6.605 6.690 6.520 6.594 7,379,812 -0.20(-2.92%)
Mar 09, 2011 6.770 6.826 6.713 6.792 6,478,575 +0.04(+0.59%)
Mar 08, 2011 6.787 6.843 6.656 6.753 7,066,981 -0.06(-0.92%)
Mar 07, 2011 6.928 6.928 6.727 6.815 6,951,953 -0.05(-0.74%)
Mar 04, 2011 6.942 7.002 6.792 6.866 11,269,348 -0.03(-0.49%)
Mar 03, 2011 6.843 6.934 6.792 6.900 10,050,476 +0.15(+2.18%)
Mar 02, 2011 6.764 6.849 6.730 6.753 8,560,241 -0.01(-0.08%)
Mar 01, 2011 6.962 6.979 6.719 6.758 9,299,107 -0.15(-2.13%)
Feb 28, 2011 6.860 6.957 6.832 6.906 8,593,405 +0.10(+1.50%)
Feb 25, 2011 6.798 6.838 6.633 6.804 7,690,872 +0.01(+0.08%)
Feb 24, 2011 6.860 6.866 6.696 6.798 9,123,530 +0.06(+0.84%)
Feb 23, 2011 6.707 6.787 6.633 6.741 8,249,899 +0.00(+0.00%)
Feb 22, 2011 6.923 6.945 6.690 6.741 12,984,974 -0.36(-5.03%)
Feb 18, 2011 7.059 7.121 7.036 7.098 9,363,827 +0.10(+1.38%)
Feb 17, 2011 6.991 7.025 6.968 7.002 11,909,116 -0.03(-0.48%)
Feb 16, 2011 6.991 7.166 6.974 7.036 19,094,416 +0.10(+1.39%)
Feb 15, 2011 6.696 6.951 6.679 6.940 14,514,625 +0.22(+3.29%)
Feb 14, 2011 6.662 6.792 6.628 6.719 9,609,704 +0.02(+0.34%)
Feb 11, 2011 6.543 6.821 6.486 6.696 21,045,360 +0.12(+1.81%)
Feb 10, 2011 6.378 6.628 6.378 6.577 23,513,402 +0.17(+2.65%)
Feb 09, 2011 6.390 6.452 6.327 6.407 15,019,931 -0.13(-1.99%)
Feb 08, 2011 6.452 6.554 6.429 6.537 19,262,110 +0.14(+2.22%)
Feb 07, 2011 6.214 6.452 6.180 6.395 10,775,489 +0.06(+0.98%)
Feb 04, 2011 6.288 6.367 6.157 6.333 24,335,598 -0.06(-0.98%)
Feb 03, 2011 6.418 6.446 6.299 6.395 16,785,274 -0.13(-2.00%)
Feb 02, 2011 6.696 6.730 6.520 6.526 9,039,958 -0.27(-4.00%)
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.