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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2012 4.139 4.145 4.065 4.128 4,618,601 +0.03(+0.69%)
Dec 28, 2012 4.093 4.147 4.071 4.099 7,766,421 +0.03(+0.70%)
Dec 27, 2012 4.116 4.122 4.031 4.071 6,350,615 -0.05(-1.10%)
Dec 26, 2012 4.162 4.173 4.116 4.116 9,703,682 +0.03(+0.69%)
Dec 24, 2012 4.105 4.150 4.079 4.088 3,496,361 -0.05(-1.23%)
Dec 21, 2012 4.116 4.156 4.088 4.139 20,212,134 +0.01(+0.14%)
Dec 20, 2012 4.054 4.150 4.048 4.133 28,164,490 +0.08(+1.96%)
Dec 19, 2012 4.037 4.068 3.989 4.054 10,520,351 +0.06(+1.56%)
Dec 18, 2012 3.963 4.014 3.957 3.991 12,509,639 +0.02(+0.43%)
Dec 17, 2012 4.014 4.025 3.957 3.974 4,269,263 -0.03(-0.71%)
Dec 14, 2012 3.980 4.034 3.963 4.003 7,590,553 +0.02(+0.43%)
Dec 13, 2012 4.020 4.076 3.963 3.986 12,171,012 +0.02(+0.43%)
Dec 12, 2012 3.946 4.008 3.923 3.969 14,733,602 +0.04(+1.01%)
Dec 11, 2012 3.935 3.997 3.908 3.929 17,052,628 -0.01(-0.14%)
Dec 10, 2012 3.946 3.957 3.895 3.935 6,024,002 +0.00(+0.00%)
Dec 07, 2012 3.940 3.966 3.884 3.935 4,338,960 +0.03(+0.87%)
Dec 06, 2012 3.799 3.960 3.776 3.901 13,261,314 +0.05(+1.18%)
Dec 05, 2012 3.810 3.872 3.765 3.855 10,425,141 +0.07(+1.95%)
Dec 04, 2012 3.804 3.833 3.756 3.782 4,288,632 -0.01(-0.30%)
Nov 30, 2012 3.844 3.875 3.776 3.793 13,046,433 -0.09(-2.34%)
Nov 29, 2012 3.838 3.909 3.799 3.884 4,453,392 +0.07(+1.78%)
Nov 28, 2012 3.765 3.884 3.745 3.816 5,915,575 -0.01(-0.15%)
Nov 27, 2012 3.918 3.935 3.787 3.821 5,254,085 -0.12(-3.02%)
Nov 26, 2012 3.980 3.980 3.861 3.940 6,923,823 -0.01(-0.14%)
Nov 23, 2012 3.957 3.991 3.912 3.946 3,345,689 +0.06(+1.61%)
Nov 21, 2012 3.855 3.884 3.804 3.884 4,715,216 +0.01(+0.29%)
Nov 20, 2012 3.804 3.906 3.799 3.872 4,063,906 +0.01(+0.15%)
Nov 19, 2012 3.787 3.872 3.787 3.867 5,255,321 +0.11(+2.87%)
Nov 16, 2012 3.793 3.804 3.719 3.759 8,661,717 -0.02(-0.60%)
Nov 15, 2012 3.878 3.878 3.748 3.782 6,899,874 +0.04(+1.06%)
Nov 14, 2012 3.867 3.884 3.719 3.742 8,881,282 -0.15(-3.79%)
Nov 13, 2012 3.821 3.923 3.810 3.889 10,547,053 +0.03(+0.73%)
Nov 12, 2012 3.861 3.881 3.821 3.861 4,261,696 -0.01(-0.15%)
Nov 09, 2012 3.833 3.895 3.816 3.867 8,088,362 -0.02(-0.58%)
Nov 08, 2012 3.912 3.969 3.810 3.889 11,059,247 -0.02(-0.58%)
Nov 07, 2012 3.935 3.940 3.850 3.912 8,219,765 -0.07(-1.71%)
Nov 06, 2012 3.957 4.025 3.946 3.980 6,115,154 +0.01(+0.29%)
Nov 05, 2012 3.929 3.969 3.889 3.969 11,083,948 -0.01(-0.14%)
Nov 02, 2012 4.037 4.037 3.929 3.974 10,662,009 +0.01(+0.14%)
Nov 01, 2012 3.912 4.003 3.901 3.969 9,028,203 +0.11(+2.94%)
Oct 31, 2012 3.850 3.889 3.793 3.855 6,821,695 +0.01(+0.15%)
Oct 26, 2012 3.929 3.850 3.850 3.850 24,196,198 -0.12(-3.00%)
Oct 25, 2012 3.957 4.042 3.940 3.969 5,425,593 +0.01(+0.29%)
Oct 24, 2012 3.963 3.991 3.929 3.957 7,094,801 +0.02(+0.58%)
Oct 23, 2012 3.974 3.991 3.875 3.935 9,352,308 -0.14(-3.34%)
Oct 19, 2012 4.156 4.167 4.037 4.071 5,786,134 -0.09(-2.18%)
Oct 18, 2012 4.145 4.201 4.139 4.162 8,075,017 -0.01(-0.14%)
Oct 17, 2012 4.122 4.167 4.079 4.167 9,212,666 -0.01(-0.14%)
Oct 16, 2012 4.167 4.207 4.082 4.173 7,016,811 +0.02(+0.55%)
Oct 15, 2012 4.167 4.190 4.139 4.150 2,976,495 +0.00(+0.00%)
Oct 12, 2012 4.162 4.181 4.088 4.150 13,182,769 +0.01(+0.14%)
Oct 11, 2012 4.145 4.184 4.088 4.145 10,546,175 +0.06(+1.53%)
Oct 10, 2012 4.105 4.116 3.997 4.082 11,822,191 -0.02(-0.41%)
Oct 09, 2012 4.139 4.150 4.054 4.099 4,021,480 -0.09(-2.16%)
Oct 08, 2012 4.122 4.230 4.093 4.190 17,206,268 +0.05(+1.23%)
Oct 05, 2012 4.241 4.258 4.133 4.139 8,663,867 -0.02(-0.54%)
Oct 04, 2012 4.184 4.190 4.111 4.162 11,361,350 -0.03(-0.81%)
Oct 03, 2012 4.213 4.241 4.176 4.196 7,733,888 -0.05(-1.07%)
Oct 02, 2012 4.275 4.354 4.241 4.241 13,083,811 -0.07(-1.58%)
Oct 01, 2012 4.207 4.309 4.190 4.309 10,503,168 +0.13(+3.12%)
Sep 28, 2012 4.179 4.244 4.145 4.179 7,733,793 -0.10(-2.38%)
Sep 27, 2012 4.326 4.371 4.241 4.281 8,992,903 +0.00(+0.00%)
Sep 26, 2012 4.303 4.315 4.193 4.281 5,308,466 -0.03(-0.66%)
Sep 25, 2012 4.428 4.451 4.303 4.309 9,934,551 -0.22(-4.88%)
Sep 24, 2012 4.587 4.598 4.505 4.530 7,641,881 -0.06(-1.24%)
Sep 21, 2012 4.632 4.649 4.575 4.587 5,743,456 -0.04(-0.86%)
Sep 20, 2012 4.643 4.694 4.570 4.626 8,912,660 -0.05(-0.97%)
Sep 19, 2012 4.677 4.740 4.632 4.672 8,583,590 +0.02(+0.49%)
Sep 18, 2012 4.706 4.739 4.615 4.649 6,870,707 -0.08(-1.68%)
Sep 17, 2012 4.751 4.814 4.700 4.728 8,531,474 +0.01(+0.24%)
Sep 14, 2012 4.649 4.819 4.649 4.717 28,631,240 +0.11(+2.46%)
Sep 13, 2012 4.536 4.683 4.456 4.604 19,163,486 +0.07(+1.50%)
Sep 12, 2012 4.541 4.609 4.507 4.536 11,157,417 +0.03(+0.63%)
Sep 11, 2012 4.349 4.530 4.349 4.507 8,764,358 +0.13(+2.98%)
Sep 10, 2012 4.411 4.439 4.366 4.377 4,704,249 -0.09(-2.03%)
Sep 07, 2012 4.405 4.510 4.400 4.468 4,687,108 +0.08(+1.81%)
Sep 06, 2012 4.207 4.405 4.201 4.388 6,515,567 +0.23(+5.45%)
Sep 05, 2012 4.184 4.196 4.102 4.162 6,375,343 -0.01(-0.14%)
Sep 04, 2012 4.247 4.269 4.145 4.167 6,148,258 -0.13(-3.03%)
Aug 31, 2012 4.298 4.315 4.207 4.298 7,338,795 +0.09(+2.16%)
Aug 30, 2012 4.235 4.235 4.156 4.207 4,621,030 -0.05(-1.20%)
Aug 29, 2012 4.388 4.388 4.241 4.258 4,954,710 -0.19(-4.33%)
Aug 27, 2012 4.530 4.530 4.445 4.451 5,949,004 -0.03(-0.63%)
Aug 24, 2012 4.524 4.561 4.462 4.479 5,493,611 -0.07(-1.50%)
Aug 23, 2012 4.581 4.581 4.496 4.547 3,220,981 -0.07(-1.47%)
Aug 22, 2012 4.643 4.683 4.547 4.615 5,261,324 -0.03(-0.73%)
Aug 21, 2012 4.604 4.711 4.592 4.649 10,445,948 +0.03(+0.74%)
Aug 20, 2012 4.609 4.626 4.547 4.615 4,440,174 +0.00(+0.00%)
Aug 17, 2012 4.524 4.626 4.502 4.615 5,235,013 +0.09(+2.01%)
Aug 16, 2012 4.558 4.570 4.468 4.524 5,007,825 +0.06(+1.40%)
Aug 15, 2012 4.366 4.473 4.334 4.462 13,726,213 +0.14(+3.28%)
Aug 14, 2012 4.417 4.417 4.309 4.320 11,715,137 -0.07(-1.55%)
Aug 13, 2012 4.337 4.394 4.315 4.388 12,076,987 -0.01(-0.13%)
Aug 10, 2012 4.428 4.428 4.315 4.394 18,800,506 -0.05(-1.15%)
Aug 09, 2012 4.536 4.536 4.417 4.445 17,787,368 -0.07(-1.63%)
Aug 08, 2012 4.456 4.536 4.439 4.519 11,818,204 +0.06(+1.27%)
Aug 07, 2012 4.530 4.615 4.456 4.462 10,316,183 -0.06(-1.25%)
Aug 06, 2012 4.439 4.575 4.417 4.519 11,630,825 +0.09(+1.92%)
Aug 03, 2012 4.309 4.439 4.309 4.434 9,072,742 +0.24(+5.82%)
Aug 02, 2012 4.286 4.315 4.156 4.190 8,294,704 -0.15(-3.52%)
Aug 01, 2012 4.326 4.366 4.264 4.343 10,143,974 +0.02(+0.39%)
Jul 31, 2012 4.349 4.360 4.269 4.326 8,062,413 -0.06(-1.42%)
Jul 30, 2012 4.298 4.394 4.286 4.388 5,628,018 +0.02(+0.52%)
Jul 27, 2012 4.093 4.436 4.071 4.366 21,654,724 +0.31(+7.69%)
Jul 26, 2012 3.884 4.076 3.810 4.054 22,218,864 +0.13(+3.32%)
Jul 25, 2012 3.957 4.008 3.912 3.923 6,309,836 +0.00(+0.00%)
Jul 24, 2012 3.929 3.957 3.850 3.923 6,727,814 -0.02(-0.57%)
Jul 23, 2012 3.861 3.963 3.799 3.946 13,142,819 -0.06(-1.56%)
Jul 20, 2012 3.997 4.045 3.946 4.008 8,429,757 -0.05(-1.12%)
Jul 19, 2012 4.088 4.088 3.986 4.054 5,728,841 -0.01(-0.28%)
Jul 18, 2012 3.929 4.093 3.918 4.065 7,129,285 +0.10(+2.43%)
Jul 17, 2012 3.952 3.980 3.884 3.969 5,215,030 +0.03(+0.72%)
Jul 16, 2012 3.946 3.974 3.878 3.940 5,097,903 +0.00(+0.00%)
Jul 13, 2012 3.929 3.974 3.889 3.940 4,776,523 +0.05(+1.16%)
Jul 12, 2012 3.861 3.952 3.850 3.895 9,639,025 -0.05(-1.29%)
Jul 11, 2012 3.912 3.986 3.878 3.946 19,024,434 +0.02(+0.58%)
Jul 10, 2012 4.258 4.286 3.906 3.923 27,387,682 -0.31(-7.24%)
Jul 09, 2012 4.201 4.309 4.201 4.230 5,512,806 -0.08(-1.84%)
Jul 06, 2012 4.320 4.337 4.281 4.309 7,492,061 -0.09(-2.06%)
Jul 05, 2012 4.377 4.422 4.343 4.400 9,265,092 -0.05(-1.15%)
Jul 03, 2012 4.496 4.507 4.439 4.451 13,638,150 -0.02(-0.51%)
Jul 02, 2012 4.417 4.490 4.391 4.473 8,974,134 +0.08(+1.81%)
Jun 29, 2012 4.377 4.422 4.337 4.394 9,327,828 +0.23(+5.59%)
Jun 28, 2012 4.162 4.173 4.071 4.162 5,444,728 -0.06(-1.34%)
Jun 27, 2012 4.190 4.235 4.093 4.218 6,340,406 +0.03(+0.74%)
Jun 26, 2012 4.218 4.252 4.116 4.187 11,942,716 -0.08(-1.93%)
Jun 25, 2012 4.286 4.286 4.210 4.269 6,956,393 -0.06(-1.44%)
Jun 22, 2012 4.366 4.377 4.249 4.332 6,762,919 +0.03(+0.66%)
Jun 21, 2012 4.468 4.468 4.298 4.303 6,075,298 -0.18(-3.92%)
Jun 20, 2012 4.445 4.496 4.400 4.479 6,249,825 +0.02(+0.51%)
Jun 19, 2012 4.439 4.539 4.417 4.456 15,717,311 +0.07(+1.68%)
Jun 18, 2012 4.343 4.422 4.309 4.383 8,615,566 -0.05(-1.15%)
Jun 15, 2012 4.530 4.536 4.371 4.434 10,655,395 -0.05(-1.14%)
Jun 14, 2012 4.502 4.536 4.451 4.485 6,185,074 +0.01(+0.13%)
Jun 13, 2012 4.502 4.604 4.471 4.479 17,605,602 -0.06(-1.25%)
Jun 12, 2012 4.445 4.541 4.434 4.536 10,046,368 +0.14(+3.09%)
Jun 11, 2012 4.479 4.512 4.388 4.400 8,873,259 +0.00(+0.00%)
Jun 08, 2012 4.507 4.541 4.354 4.400 8,976,664 -0.17(-3.72%)
Jun 07, 2012 4.553 4.615 4.519 4.570 7,589,767 +0.07(+1.51%)
Jun 06, 2012 4.360 4.536 4.354 4.502 8,532,910 +0.12(+2.72%)
Jun 05, 2012 4.360 4.428 4.343 4.383 10,538,213 +0.03(+0.78%)
Jun 04, 2012 4.428 4.519 4.320 4.349 13,896,792 -0.10(-2.17%)
Jun 01, 2012 4.400 4.553 4.400 4.445 8,877,506 -0.06(-1.38%)
May 31, 2012 4.428 4.541 4.417 4.507 10,986,692 +0.03(+0.76%)
May 30, 2012 4.383 4.507 4.366 4.473 7,761,562 -0.10(-2.11%)
May 29, 2012 4.666 4.683 4.541 4.570 10,185,496 +0.09(+2.03%)
May 25, 2012 4.377 4.547 4.354 4.479 9,075,052 +0.05(+1.02%)
May 24, 2012 4.411 4.496 4.258 4.434 18,958,266 -0.18(-3.93%)
May 23, 2012 4.598 4.626 4.349 4.615 15,536,739 +0.14(+3.17%)
May 22, 2012 4.575 4.609 4.440 4.473 18,829,994 -0.03(-0.75%)
May 21, 2012 4.337 4.547 4.337 4.507 13,362,829 +0.15(+3.38%)
May 18, 2012 4.354 4.434 4.332 4.360 18,593,044 +0.00(+0.00%)
May 17, 2012 4.496 4.530 4.332 4.360 11,243,336 -0.15(-3.39%)
May 16, 2012 4.672 4.689 4.485 4.513 13,842,723 -0.07(-1.49%)
May 15, 2012 4.524 4.641 4.507 4.581 12,166,357 +0.06(+1.25%)
May 14, 2012 4.609 4.638 4.473 4.524 10,488,760 -0.15(-3.27%)
May 11, 2012 4.751 4.850 4.677 4.677 16,862,388 -0.14(-2.94%)
May 10, 2012 4.757 4.882 4.700 4.819 20,897,702 +0.18(+3.91%)
May 09, 2012 4.496 4.694 4.496 4.638 12,559,863 -0.01(-0.24%)
May 08, 2012 4.564 4.677 4.547 4.649 16,272,672 +0.02(+0.37%)
May 07, 2012 4.536 4.652 4.530 4.632 7,561,918 +0.10(+2.25%)
May 04, 2012 4.575 4.598 4.468 4.530 11,352,041 -0.05(-0.99%)
May 03, 2012 4.558 4.615 4.536 4.575 7,104,063 +0.03(+0.62%)
May 02, 2012 4.587 4.632 4.541 4.547 11,539,493 -0.06(-1.23%)
May 01, 2012 4.626 4.655 4.575 4.604 5,702,144 +0.03(+0.56%)
Apr 30, 2012 4.694 4.694 4.533 4.578 10,072,345 -0.09(-1.88%)
Apr 27, 2012 4.672 4.694 4.595 4.666 11,936,345 +0.02(+0.37%)
Apr 26, 2012 4.649 4.711 4.626 4.649 21,215,390 -0.07(-1.44%)
Apr 25, 2012 4.677 4.791 4.604 4.717 22,943,322 -0.02(-0.48%)
Apr 24, 2012 4.700 4.780 4.677 4.740 9,289,711 +0.07(+1.58%)
Apr 23, 2012 4.700 4.723 4.624 4.666 9,472,521 -0.15(-3.06%)
Apr 20, 2012 4.853 4.876 4.797 4.814 6,679,633 +0.03(+0.59%)
Apr 19, 2012 4.785 4.814 4.700 4.785 8,269,428 -0.04(-0.82%)
Apr 18, 2012 4.745 4.853 4.706 4.825 18,299,674 -0.02(-0.47%)
Apr 17, 2012 4.745 4.921 4.734 4.848 18,084,488 +0.14(+2.89%)
Apr 16, 2012 4.904 4.938 4.694 4.711 16,993,500 -0.11(-2.24%)
Apr 13, 2012 4.984 5.006 4.814 4.819 17,486,772 -0.30(-5.87%)
Apr 12, 2012 4.876 5.125 4.862 5.120 17,380,456 +0.27(+5.61%)
Apr 11, 2012 4.893 4.961 4.802 4.848 13,175,314 +0.04(+0.83%)
Apr 10, 2012 4.853 4.904 4.740 4.808 11,580,326 -0.05(-0.93%)
Apr 09, 2012 4.842 4.899 4.828 4.853 7,609,209 -0.09(-1.72%)
Apr 05, 2012 5.006 5.052 4.870 4.938 17,187,316 -0.14(-2.79%)
Apr 04, 2012 5.131 5.142 5.052 5.080 13,359,641 -0.12(-2.29%)
Apr 03, 2012 5.261 5.284 5.114 5.199 9,793,575 -0.05(-0.86%)
Apr 02, 2012 5.205 5.287 5.142 5.244 18,923,496 +0.05(+0.87%)
Mar 30, 2012 5.312 5.352 5.199 5.199 19,397,012 -0.12(-2.34%)
Mar 29, 2012 5.239 5.335 5.159 5.324 10,836,175 -0.02(-0.42%)
Mar 28, 2012 5.415 5.420 5.278 5.346 7,547,937 -0.11(-1.97%)
Mar 27, 2012 5.494 5.511 5.426 5.454 5,325,968 -0.04(-0.72%)
Mar 26, 2012 5.505 5.511 5.432 5.494 4,758,330 +0.05(+0.83%)
Mar 23, 2012 5.403 5.454 5.375 5.449 15,211,873 +0.02(+0.37%)
Mar 22, 2012 5.466 5.483 5.375 5.429 12,637,123 -0.12(-2.20%)
Mar 21, 2012 5.641 5.675 5.528 5.551 10,966,017 -0.11(-2.00%)
Mar 20, 2012 5.647 5.692 5.602 5.664 7,207,653 -0.10(-1.67%)
Mar 19, 2012 5.845 5.862 5.755 5.760 7,320,835 -0.09(-1.45%)
Mar 16, 2012 5.879 5.891 5.814 5.845 10,102,468 +0.02(+0.29%)
Mar 15, 2012 5.868 5.874 5.806 5.828 12,714,342 -0.03(-0.58%)
Mar 14, 2012 5.885 5.959 5.823 5.862 15,628,583 -0.06(-0.96%)
Mar 13, 2012 5.874 5.953 5.811 5.919 19,001,732 +0.11(+1.85%)
Mar 12, 2012 5.789 5.857 5.743 5.811 11,604,633 -0.10(-1.73%)
Mar 09, 2012 5.970 6.016 5.902 5.913 13,139,978 -0.10(-1.60%)
Mar 08, 2012 5.987 6.021 5.947 6.010 10,853,269 +0.11(+1.92%)
Mar 07, 2012 5.845 5.947 5.831 5.896 11,473,553 +0.06(+1.07%)
Mar 06, 2012 5.925 5.925 5.789 5.834 12,956,221 -0.25(-4.10%)
Mar 05, 2012 6.339 6.350 6.055 6.084 17,700,954 -0.23(-3.68%)
Mar 02, 2012 6.248 6.407 6.208 6.316 25,041,156 +0.09(+1.36%)
Mar 01, 2012 6.078 6.242 6.078 6.231 12,706,308 +0.18(+2.90%)
Feb 29, 2012 6.078 6.197 6.033 6.055 30,908,704 -0.10(-1.57%)
Feb 28, 2012 6.072 6.174 6.016 6.152 14,938,002 +0.18(+3.04%)
Feb 27, 2012 5.857 5.993 5.834 5.970 5,369,978 +0.01(+0.10%)
Feb 24, 2012 5.959 6.016 5.896 5.964 5,247,621 -0.01(-0.19%)
Feb 23, 2012 6.038 6.044 5.936 5.976 6,194,007 -0.12(-2.04%)
Feb 22, 2012 6.067 6.137 5.970 6.101 9,828,321 +0.04(+0.65%)
Feb 21, 2012 6.123 6.197 6.021 6.061 7,072,871 +0.00(+0.00%)
Feb 17, 2012 5.993 6.072 5.981 6.061 8,127,105 +0.00(+0.00%)
Feb 16, 2012 5.964 6.113 5.925 6.061 28,762,256 +0.05(+0.85%)
Feb 15, 2012 6.027 6.146 5.964 6.010 26,158,632 +0.08(+1.34%)
Feb 14, 2012 5.908 5.942 5.840 5.930 7,623,224 +0.03(+0.48%)
Feb 13, 2012 5.828 5.976 5.828 5.902 9,974,990 +0.13(+2.21%)
Feb 10, 2012 5.692 5.800 5.658 5.775 13,310,004 -0.08(-1.31%)
Feb 09, 2012 5.794 5.857 5.721 5.851 15,612,878 +0.07(+1.28%)
Feb 08, 2012 5.670 5.806 5.655 5.777 15,190,508 +0.17(+3.03%)
Feb 07, 2012 5.636 5.653 5.539 5.607 12,330,614 -0.03(-0.50%)
Feb 06, 2012 5.675 5.709 5.607 5.636 11,808,367 -0.09(-1.49%)
Feb 03, 2012 5.641 5.775 5.568 5.721 18,622,916 +0.19(+3.38%)
Feb 02, 2012 5.466 5.579 5.415 5.534 11,122,898 +0.08(+1.46%)
Feb 01, 2012 5.329 5.460 5.239 5.454 16,155,700 +0.28(+5.48%)
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%)
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.