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 )

5.430 -0.020 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Jul 31, 2013 3.465 3.487 3.408 3.414 13,222,327 -0.09(-2.59%)
Jul 30, 2013 3.550 3.561 3.493 3.504 12,206,591 +0.06(+1.64%)
Jul 29, 2013 3.465 3.493 3.425 3.448 5,889,990 -0.01(-0.33%)
Jul 26, 2013 3.527 3.533 3.448 3.459 7,645,416 -0.08(-2.24%)
Jul 25, 2013 3.618 3.666 3.517 3.538 20,256,134 -0.10(-2.80%)
Jul 24, 2013 3.621 3.646 3.601 3.641 26,524,604 +0.01(+0.16%)
Jul 23, 2013 3.544 3.686 3.533 3.635 25,686,164 +0.17(+4.91%)
Jul 22, 2013 3.374 3.476 3.346 3.465 6,140,762 +0.11(+3.21%)
Jul 19, 2013 3.334 3.391 3.317 3.357 3,192,316 +0.00(+0.00%)
Jul 18, 2013 3.366 3.431 3.357 3.357 6,033,171 -0.03(-1.00%)
Jul 17, 2013 3.380 3.428 3.363 3.391 5,908,905 +0.02(+0.67%)
Jul 16, 2013 3.408 3.408 3.334 3.368 11,130,274 -0.02(-0.67%)
Jul 15, 2013 3.289 3.408 3.283 3.391 4,812,068 +0.10(+3.10%)
Jul 12, 2013 3.329 3.334 3.249 3.289 6,309,932 -0.06(-1.69%)
Jul 11, 2013 3.317 3.346 3.278 3.346 4,767,452 +0.09(+2.61%)
Jul 10, 2013 3.286 3.306 3.221 3.261 7,150,752 -0.02(-0.69%)
Jul 09, 2013 3.306 3.295 3.272 3.283 5,972,208 +0.01(+0.17%)
Jul 08, 2013 3.272 3.329 3.227 3.278 10,870,792 -0.02(-0.69%)
Jul 05, 2013 3.300 3.317 3.193 3.300 10,437,693 -0.03(-1.02%)
Jul 03, 2013 3.329 3.357 3.261 3.334 15,801,664 -0.09(-2.49%)
Jul 02, 2013 3.476 3.513 3.385 3.419 12,254,135 -0.10(-2.90%)
Jul 01, 2013 3.487 3.567 3.465 3.521 8,963,307 -0.01(-0.16%)
Jun 28, 2013 3.470 3.530 3.425 3.527 13,498,199 -0.02(-0.64%)
Jun 26, 2013 3.527 3.584 3.414 3.550 8,302,820 +0.07(+1.95%)
Jun 25, 2013 3.527 3.538 3.445 3.482 17,185,966 -0.02(-0.65%)
Jun 24, 2013 3.504 3.561 3.453 3.504 7,919,126 -0.05(-1.44%)
Jun 21, 2013 3.550 3.561 3.487 3.556 9,149,375 +0.01(+0.16%)
Jun 20, 2013 3.584 3.601 3.476 3.550 11,930,671 -0.18(-4.72%)
Jun 19, 2013 3.788 3.811 3.680 3.726 14,343,788 -0.06(-1.50%)
Jun 18, 2013 3.856 3.901 3.774 3.782 9,466,348 -0.12(-3.19%)
Jun 17, 2013 3.833 3.907 3.811 3.907 9,278,956 +0.01(+0.29%)
Jun 14, 2013 3.896 3.899 3.828 3.896 7,376,105 +0.02(+0.44%)
Jun 13, 2013 3.816 3.896 3.799 3.879 4,749,992 +0.06(+1.63%)
Jun 12, 2013 3.822 3.850 3.765 3.816 7,886,334 -0.03(-0.88%)
Jun 11, 2013 3.816 3.890 3.799 3.850 6,314,307 -0.07(-1.74%)
Jun 10, 2013 3.867 3.918 3.850 3.918 6,492,800 -0.02(-0.43%)
Jun 07, 2013 3.924 3.992 3.896 3.935 6,500,633 -0.07(-1.84%)
Jun 06, 2013 3.930 4.009 3.913 4.009 7,673,733 +0.05(+1.29%)
Jun 05, 2013 4.055 4.077 3.913 3.958 11,442,405 -0.08(-1.97%)
Jun 04, 2013 4.077 4.083 4.009 4.038 3,271,450 -0.05(-1.25%)
Jun 03, 2013 4.043 4.106 3.998 4.089 9,415,908 +0.05(+1.12%)
May 31, 2013 3.992 4.089 3.964 4.043 21,039,646 -0.08(-1.93%)
May 30, 2013 4.131 4.174 4.078 4.123 9,165,526 -0.02(-0.55%)
May 29, 2013 4.185 4.222 4.108 4.145 5,627,914 -0.09(-2.01%)
May 28, 2013 4.264 4.327 4.208 4.230 7,701,319 +0.02(+0.54%)
May 24, 2013 4.157 4.225 4.151 4.208 7,416,904 +0.02(+0.41%)
May 23, 2013 4.157 4.222 4.117 4.191 6,689,792 -0.02(-0.40%)
May 22, 2013 4.191 4.270 4.165 4.208 8,204,948 +0.03(+0.82%)
May 21, 2013 4.185 4.196 4.123 4.174 5,642,191 +0.02(+0.41%)
May 20, 2013 4.151 4.174 4.108 4.157 7,147,236 +0.01(+0.14%)
May 17, 2013 4.145 4.162 4.100 4.151 5,890,514 +0.01(+0.14%)
May 16, 2013 4.077 4.179 4.060 4.145 13,212,134 +0.12(+2.96%)
May 15, 2013 4.021 4.083 4.003 4.026 4,676,288 -0.06(-1.39%)
May 13, 2013 4.089 4.089 4.043 4.083 6,039,599 -0.01(-0.14%)
May 10, 2013 4.077 4.111 4.063 4.089 5,463,919 -0.01(-0.28%)
May 09, 2013 4.162 4.179 4.066 4.100 6,156,275 -0.07(-1.77%)
May 08, 2013 4.208 4.225 4.142 4.174 7,650,265 +0.02(+0.55%)
May 07, 2013 4.077 4.191 4.072 4.151 4,608,123 +0.11(+2.81%)
May 06, 2013 4.049 4.065 3.986 4.038 9,463,931 -0.01(-0.28%)
May 03, 2013 4.151 4.134 4.038 4.049 7,551,007 -0.09(-2.06%)
May 02, 2013 4.196 4.242 4.128 4.134 7,370,520 -0.01(-0.14%)
May 01, 2013 4.213 4.247 4.106 4.140 3,638,962 -0.07(-1.62%)
Apr 30, 2013 4.072 4.230 4.055 4.208 10,164,869 +0.10(+2.49%)
Apr 29, 2013 4.043 4.117 4.003 4.106 9,450,128 +0.09(+2.12%)
Apr 26, 2013 3.998 4.100 3.992 4.021 22,326,316 -0.04(-0.98%)
Apr 25, 2013 4.026 4.077 3.981 4.060 17,292,078 -0.04(-0.97%)
Apr 24, 2013 4.111 4.176 4.083 4.100 9,768,329 -0.02(-0.41%)
Apr 23, 2013 4.055 4.145 4.040 4.117 6,346,730 +0.02(+0.55%)
Apr 22, 2013 4.083 4.117 4.049 4.094 4,676,246 +0.01(+0.14%)
Apr 19, 2013 3.998 4.108 3.978 4.089 6,758,821 +0.06(+1.41%)
Apr 18, 2013 3.981 4.055 3.918 4.032 10,697,100 +0.00(+0.00%)
Apr 17, 2013 4.083 4.100 4.003 4.032 8,130,408 -0.12(-3.00%)
Apr 16, 2013 4.072 4.174 4.072 4.157 7,928,421 +0.05(+1.10%)
Apr 15, 2013 4.049 4.168 4.049 4.111 13,402,036 -0.06(-1.36%)
Apr 12, 2013 4.111 4.196 4.066 4.168 8,725,435 +0.03(+0.82%)
Apr 11, 2013 4.140 4.151 4.100 4.134 10,894,374 -0.01(-0.14%)
Apr 10, 2013 4.117 4.169 4.100 4.140 15,897,367 +0.03(+0.69%)
Apr 09, 2013 4.021 4.145 3.992 4.111 8,972,787 +0.12(+2.98%)
Apr 08, 2013 3.955 4.015 3.930 3.992 8,205,784 -0.01(-0.28%)
Apr 05, 2013 3.904 4.023 3.862 4.003 10,068,297 +0.05(+1.15%)
Apr 04, 2013 4.015 4.032 3.952 3.958 9,213,974 -0.06(-1.41%)
Apr 03, 2013 3.998 4.032 3.964 4.015 6,961,815 +0.00(+0.00%)
Apr 02, 2013 4.083 4.083 4.003 4.015 7,080,182 -0.09(-2.07%)
Apr 01, 2013 4.094 4.125 4.066 4.100 4,505,425 -0.02(-0.41%)
Mar 28, 2013 4.049 4.117 4.049 4.117 5,302,116 +0.05(+1.26%)
Mar 27, 2013 4.003 4.094 3.969 4.066 5,800,107 +0.05(+1.13%)
Mar 26, 2013 4.043 4.083 3.995 4.021 10,088,446 -0.02(-0.56%)
Mar 25, 2013 4.117 4.157 4.026 4.043 5,099,256 -0.10(-2.46%)
Mar 22, 2013 4.202 4.208 4.100 4.145 8,399,514 -0.07(-1.61%)
Mar 21, 2013 4.259 4.276 4.196 4.213 4,688,013 -0.07(-1.72%)
Mar 20, 2013 4.290 4.315 4.242 4.287 7,309,296 +0.01(+0.13%)
Mar 19, 2013 4.327 4.349 4.242 4.281 7,234,700 -0.02(-0.40%)
Mar 18, 2013 4.332 4.366 4.281 4.298 6,365,670 -0.04(-0.92%)
Mar 15, 2013 4.364 4.378 4.284 4.338 9,900,273 +0.03(+0.79%)
Mar 14, 2013 4.349 4.361 4.253 4.304 8,383,184 -0.01(-0.26%)
Mar 13, 2013 4.361 4.395 4.298 4.315 9,518,929 -0.02(-0.39%)
Mar 12, 2013 4.434 4.457 4.321 4.332 8,573,123 -0.11(-2.55%)
Mar 11, 2013 4.429 4.491 4.395 4.446 8,090,003 -0.15(-3.21%)
Mar 08, 2013 4.451 4.644 4.446 4.593 11,854,930 +0.21(+4.79%)
Mar 07, 2013 4.315 4.417 4.304 4.383 5,868,411 +0.05(+1.18%)
Mar 06, 2013 4.338 4.400 4.264 4.332 15,923,082 +0.16(+3.80%)
Mar 05, 2013 4.157 4.225 4.145 4.174 6,939,068 +0.06(+1.38%)
Mar 04, 2013 4.111 4.154 4.072 4.117 4,195,033 -0.04(-0.96%)
Mar 01, 2013 4.128 4.162 4.094 4.157 5,992,294 +0.01(+0.27%)
Feb 28, 2013 4.106 4.185 4.100 4.145 5,970,905 +0.05(+1.25%)
Feb 27, 2013 4.038 4.117 4.023 4.094 5,706,848 +0.04(+0.98%)
Feb 26, 2013 4.038 4.077 3.947 4.055 7,865,273 -0.04(-0.97%)
Feb 22, 2013 4.038 4.140 3.998 4.094 7,565,943 +0.07(+1.69%)
Feb 21, 2013 4.080 4.123 4.003 4.026 7,178,876 -0.07(-1.80%)
Feb 20, 2013 4.179 4.208 4.060 4.100 7,540,918 -0.07(-1.63%)
Feb 19, 2013 4.205 4.230 4.145 4.168 6,480,032 -0.06(-1.47%)
Feb 15, 2013 4.179 4.230 4.151 4.230 8,506,032 +0.07(+1.77%)
Feb 14, 2013 4.072 4.162 4.055 4.157 6,918,944 +0.07(+1.66%)
Feb 13, 2013 4.100 4.145 4.066 4.089 3,802,862 +0.01(+0.14%)
Feb 12, 2013 4.066 4.094 4.021 4.083 5,097,344 +0.02(+0.42%)
Feb 11, 2013 4.106 4.111 4.049 4.066 2,651,316 -0.02(-0.55%)
Feb 08, 2013 4.151 4.157 4.060 4.089 11,113,052 +0.01(+0.14%)
Feb 07, 2013 4.196 4.219 4.066 4.083 23,563,234 -0.08(-1.91%)
Feb 06, 2013 4.145 4.168 4.117 4.162 8,668,236 -0.05(-1.08%)
Feb 04, 2013 4.191 4.219 4.174 4.208 14,266,731 -0.03(-0.80%)
Feb 01, 2013 4.219 4.253 4.185 4.242 10,696,613 +0.03(+0.81%)
Jan 31, 2013 4.077 4.264 4.066 4.208 27,426,148 +0.07(+1.78%)
Jan 30, 2013 4.111 4.162 4.106 4.134 6,543,118 +0.00(+0.00%)
Jan 29, 2013 4.196 4.213 4.128 4.134 6,049,032 -0.02(-0.55%)
Jan 28, 2013 4.123 4.165 4.063 4.157 6,791,689 +0.00(+0.00%)
Jan 25, 2013 4.157 4.185 4.103 4.157 5,286,843 +0.05(+1.10%)
Jan 24, 2013 4.145 4.168 4.043 4.111 7,593,827 -0.01(-0.14%)
Jan 23, 2013 4.179 4.185 4.077 4.117 9,872,800 -0.06(-1.49%)
Jan 22, 2013 4.259 4.307 4.117 4.179 19,689,958 -0.10(-2.38%)
Jan 18, 2013 4.281 4.315 4.225 4.281 23,467,014 -0.03(-0.66%)
Jan 17, 2013 4.332 4.332 4.296 4.310 11,785,005 +0.03(+0.80%)
Jan 16, 2013 4.298 4.349 4.276 4.276 8,060,185 -0.06(-1.31%)
Jan 15, 2013 4.352 4.355 4.276 4.332 10,710,638 -0.03(-0.78%)
Jan 14, 2013 4.383 4.395 4.338 4.366 6,143,387 +0.02(+0.52%)
Jan 11, 2013 4.321 4.361 4.293 4.344 12,522,601 -0.09(-1.92%)
Jan 10, 2013 4.378 4.451 4.338 4.429 22,973,598 +0.00(+0.00%)
Jan 09, 2013 4.179 4.474 4.151 4.429 31,822,336 +0.28(+6.84%)
Jan 08, 2013 4.185 4.230 4.128 4.145 17,644,902 +0.02(+0.55%)
Jan 07, 2013 4.140 4.145 4.089 4.123 4,423,462 -0.02(-0.55%)
Jan 04, 2013 4.151 4.162 4.123 4.145 11,761,236 -0.06(-1.35%)
Jan 03, 2013 4.077 4.202 4.060 4.202 10,878,482 +0.15(+3.64%)
Jan 02, 2013 4.168 4.179 4.032 4.055 9,954,053 -0.07(-1.79%)
Dec 31, 2012 4.140 4.145 4.066 4.128 4,617,775 +0.03(+0.69%)
Dec 28, 2012 4.094 4.148 4.072 4.100 7,765,031 +0.03(+0.70%)
Dec 27, 2012 4.117 4.123 4.032 4.072 6,349,478 -0.05(-1.10%)
Dec 26, 2012 4.162 4.174 4.117 4.117 9,701,945 +0.03(+0.69%)
Dec 24, 2012 4.106 4.151 4.080 4.089 3,495,735 -0.05(-1.23%)
Dec 21, 2012 4.117 4.157 4.089 4.140 20,208,516 +0.01(+0.14%)
Dec 20, 2012 4.055 4.151 4.049 4.134 28,159,448 +0.08(+1.96%)
Dec 19, 2012 4.038 4.069 3.989 4.055 10,518,468 +0.06(+1.56%)
Dec 18, 2012 3.964 4.015 3.958 3.992 12,507,400 +0.02(+0.43%)
Dec 17, 2012 4.015 4.026 3.958 3.975 4,268,498 -0.03(-0.71%)
Dec 14, 2012 3.981 4.035 3.964 4.003 7,589,195 +0.02(+0.43%)
Dec 13, 2012 4.021 4.077 3.964 3.986 12,168,833 +0.02(+0.43%)
Dec 12, 2012 3.947 4.009 3.924 3.969 14,730,964 +0.04(+1.01%)
Dec 11, 2012 3.935 3.998 3.909 3.930 17,049,576 -0.01(-0.14%)
Dec 10, 2012 3.947 3.958 3.896 3.935 6,022,924 +0.00(+0.00%)
Dec 07, 2012 3.941 3.967 3.884 3.935 4,338,183 +0.03(+0.87%)
Dec 06, 2012 3.799 3.961 3.777 3.901 13,258,940 +0.05(+1.18%)
Dec 05, 2012 3.811 3.873 3.765 3.856 10,423,275 +0.07(+1.95%)
Dec 04, 2012 3.805 3.833 3.757 3.782 4,287,865 -0.01(-0.30%)
Nov 30, 2012 3.845 3.876 3.777 3.794 13,044,097 -0.09(-2.34%)
Nov 29, 2012 3.839 3.910 3.799 3.884 4,452,595 +0.07(+1.78%)
Nov 28, 2012 3.765 3.884 3.745 3.816 5,914,517 -0.01(-0.15%)
Nov 27, 2012 3.918 3.935 3.788 3.822 5,253,145 -0.12(-3.02%)
Nov 26, 2012 3.981 3.981 3.862 3.941 6,922,583 -0.01(-0.14%)
Nov 23, 2012 3.958 3.992 3.913 3.947 3,345,090 +0.06(+1.61%)
Nov 21, 2012 3.856 3.884 3.805 3.884 4,714,372 +0.01(+0.29%)
Nov 20, 2012 3.805 3.907 3.799 3.873 4,063,178 +0.01(+0.15%)
Nov 19, 2012 3.788 3.873 3.788 3.867 5,254,381 +0.11(+2.87%)
Nov 16, 2012 3.794 3.805 3.720 3.760 8,660,166 -0.02(-0.60%)
Nov 15, 2012 3.879 3.879 3.748 3.782 6,898,639 +0.04(+1.06%)
Nov 14, 2012 3.867 3.884 3.720 3.743 8,879,692 -0.15(-3.79%)
Nov 13, 2012 3.822 3.924 3.811 3.890 10,545,165 +0.03(+0.73%)
Nov 12, 2012 3.862 3.882 3.822 3.862 4,260,933 -0.01(-0.15%)
Nov 09, 2012 3.833 3.896 3.816 3.867 8,086,914 -0.02(-0.58%)
Nov 08, 2012 3.913 3.969 3.811 3.890 11,057,267 -0.02(-0.58%)
Nov 07, 2012 3.935 3.941 3.850 3.913 8,218,294 -0.07(-1.71%)
Nov 06, 2012 3.958 4.026 3.947 3.981 6,114,059 +0.01(+0.29%)
Nov 05, 2012 3.930 3.969 3.890 3.969 11,081,964 -0.01(-0.14%)
Nov 02, 2012 4.038 4.038 3.930 3.975 10,660,100 +0.01(+0.14%)
Nov 01, 2012 3.913 4.003 3.901 3.969 9,026,587 +0.11(+2.94%)
Oct 31, 2012 3.850 3.890 3.794 3.856 6,820,474 +0.01(+0.15%)
Oct 26, 2012 3.930 3.850 3.850 3.850 24,191,866 -0.12(-3.00%)
Oct 25, 2012 3.958 4.043 3.941 3.969 5,424,622 +0.01(+0.29%)
Oct 24, 2012 3.964 3.992 3.930 3.958 7,093,531 +0.02(+0.58%)
Oct 23, 2012 3.975 3.992 3.876 3.935 9,350,633 -0.14(-3.34%)
Oct 19, 2012 4.157 4.168 4.038 4.072 5,785,098 -0.09(-2.18%)
Oct 18, 2012 4.145 4.202 4.140 4.162 8,073,572 -0.01(-0.14%)
Oct 17, 2012 4.123 4.168 4.080 4.168 9,211,017 -0.01(-0.14%)
Oct 16, 2012 4.168 4.208 4.083 4.174 7,015,555 +0.02(+0.55%)
Oct 15, 2012 4.168 4.191 4.140 4.151 2,975,962 +0.00(+0.00%)
Oct 12, 2012 4.162 4.182 4.089 4.151 13,180,409 +0.01(+0.14%)
Oct 11, 2012 4.145 4.185 4.089 4.145 10,544,287 +0.06(+1.53%)
Oct 10, 2012 4.106 4.117 3.998 4.083 11,820,075 -0.02(-0.41%)
Oct 09, 2012 4.140 4.151 4.055 4.100 4,020,760 -0.09(-2.17%)
Oct 08, 2012 4.123 4.230 4.094 4.191 17,203,188 +0.05(+1.23%)
Oct 05, 2012 4.242 4.259 4.134 4.140 8,662,316 -0.02(-0.54%)
Oct 04, 2012 4.185 4.191 4.111 4.162 11,359,316 -0.03(-0.81%)
Oct 03, 2012 4.213 4.242 4.176 4.196 7,732,504 -0.05(-1.07%)
Oct 02, 2012 4.276 4.355 4.242 4.242 13,081,469 -0.07(-1.58%)
Oct 01, 2012 4.208 4.310 4.191 4.310 10,501,288 +0.13(+3.12%)
Sep 28, 2012 4.179 4.244 4.145 4.179 7,732,409 -0.10(-2.38%)
Sep 27, 2012 4.327 4.372 4.242 4.281 8,991,293 +0.00(+0.00%)
Sep 26, 2012 4.304 4.315 4.193 4.281 5,307,516 -0.03(-0.66%)
Sep 25, 2012 4.429 4.451 4.304 4.310 9,932,773 -0.22(-4.88%)
Sep 24, 2012 4.588 4.599 4.505 4.531 7,640,513 -0.06(-1.24%)
Sep 21, 2012 4.633 4.650 4.576 4.588 5,742,427 -0.04(-0.86%)
Sep 20, 2012 4.644 4.695 4.571 4.627 8,911,064 -0.05(-0.97%)
Sep 19, 2012 4.678 4.741 4.633 4.673 8,582,054 +0.02(+0.49%)
Sep 18, 2012 4.707 4.740 4.616 4.650 6,869,477 -0.08(-1.68%)
Sep 17, 2012 4.752 4.814 4.701 4.729 8,529,947 +0.01(+0.24%)
Sep 14, 2012 4.650 4.820 4.650 4.718 28,626,116 +0.11(+2.46%)
Sep 13, 2012 4.537 4.684 4.457 4.605 19,160,056 +0.07(+1.50%)
Sep 12, 2012 4.542 4.610 4.508 4.537 11,155,420 +0.03(+0.63%)
Sep 11, 2012 4.349 4.531 4.349 4.508 8,762,789 +0.13(+2.98%)
Sep 10, 2012 4.412 4.440 4.367 4.378 4,703,407 -0.09(-2.03%)
Sep 07, 2012 4.406 4.511 4.400 4.468 4,686,269 +0.08(+1.81%)
Sep 06, 2012 4.208 4.406 4.202 4.389 6,514,400 +0.23(+5.45%)
Sep 05, 2012 4.185 4.196 4.103 4.162 6,374,202 -0.01(-0.14%)
Sep 04, 2012 4.247 4.270 4.145 4.168 6,147,158 -0.13(-3.03%)
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%)
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.