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
Official Closing 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 (%)
Nov 30, 2010 7.315 7.406 7.236 7.400 13,294,634 -0.03(-0.38%)
Nov 29, 2010 7.366 7.440 7.270 7.429 9,824,900 +0.00(+0.00%)
Nov 26, 2010 7.610 7.633 7.412 7.429 11,917,454 -0.32(-4.10%)
Nov 24, 2010 7.701 7.746 7.746 7.746 6,107,076 +0.18(+2.32%)
Nov 23, 2010 7.610 7.633 7.463 7.570 11,595,498 -0.18(-2.27%)
Nov 22, 2010 7.854 7.854 7.582 7.746 10,156,632 -0.16(-2.08%)
Nov 19, 2010 7.996 7.996 7.823 7.911 6,147,773 -0.14(-1.76%)
Nov 18, 2010 7.877 8.067 7.837 8.052 7,273,673 +0.30(+3.88%)
Nov 17, 2010 7.780 7.928 7.706 7.752 5,513,659 +0.02(+0.22%)
Nov 16, 2010 8.007 8.018 7.644 7.735 9,559,672 -0.35(-4.35%)
Nov 15, 2010 8.081 8.215 8.064 8.086 3,751,314 +0.05(+0.64%)
Nov 12, 2010 8.035 8.137 7.996 8.035 4,963,914 -0.08(-0.98%)
Nov 11, 2010 8.149 8.188 8.018 8.115 10,589,913 -0.15(-1.85%)
Nov 10, 2010 8.234 8.325 8.081 8.268 13,140,350 +0.03(+0.34%)
Nov 09, 2010 8.546 8.563 8.154 8.239 33,089,072 -0.37(-4.28%)
Nov 08, 2010 8.591 8.855 8.534 8.608 8,914,274 -0.07(-0.78%)
Nov 05, 2010 8.704 8.756 8.583 8.676 9,077,694 -0.14(-1.61%)
Nov 04, 2010 8.489 8.880 8.478 8.818 11,862,682 +0.39(+4.64%)
Nov 03, 2010 8.239 8.483 8.149 8.427 9,576,806 +0.27(+3.27%)
Nov 02, 2010 8.268 8.302 8.018 8.160 7,399,062 +0.01(+0.14%)
Nov 01, 2010 8.296 8.330 8.064 8.149 7,542,800 -0.01(-0.14%)
Oct 29, 2010 8.319 8.330 8.109 8.160 7,809,950 -0.16(-1.98%)
Oct 28, 2010 8.234 8.466 8.171 8.325 10,851,494 +0.02(+0.20%)
Oct 27, 2010 8.268 8.336 8.177 8.308 5,223,499 -0.03(-0.41%)
Oct 25, 2010 8.171 8.404 8.154 8.342 12,766,345 +0.19(+2.37%)
Oct 22, 2010 8.183 8.245 8.120 8.149 4,956,925 -0.01(-0.07%)
Oct 21, 2010 8.177 8.364 8.047 8.154 13,405,751 -0.08(-0.96%)
Oct 20, 2010 8.319 8.387 8.222 8.234 10,072,543 -0.04(-0.48%)
Oct 19, 2010 8.245 8.502 8.188 8.274 10,466,000 -0.17(-2.01%)
Oct 18, 2010 8.404 8.512 8.279 8.444 11,297,692 -0.09(-1.06%)
Oct 15, 2010 8.557 8.619 8.444 8.534 8,147,760 +0.02(+0.27%)
Oct 14, 2010 8.631 8.676 8.495 8.512 11,644,292 -0.19(-2.21%)
Oct 13, 2010 8.625 8.812 8.512 8.704 11,441,289 +0.14(+1.59%)
Oct 12, 2010 8.410 8.585 8.347 8.568 7,601,594 +0.13(+1.55%)
Oct 11, 2010 8.517 8.529 8.393 8.438 10,878,944 -0.09(-1.06%)
Oct 08, 2010 8.529 8.580 8.239 8.529 8,887,275 +0.23(+2.73%)
Oct 07, 2010 8.325 8.342 8.239 8.302 5,272 +0.14(+1.67%)
Oct 06, 2010 8.268 8.325 8.149 8.166 11,907,266 -0.13(-1.57%)
Oct 05, 2010 7.990 8.308 7.967 8.296 4,408 +0.31(+3.91%)
Oct 04, 2010 7.888 7.984 7.848 7.984 7,208,178 +0.01(+0.14%)
Oct 01, 2010 7.973 8.001 7.814 7.973 17,702,498 +0.16(+2.11%)
Sep 30, 2010 7.525 7.814 7.474 7.809 11,897,451 +0.35(+4.71%)
Sep 29, 2010 7.338 7.468 7.287 7.457 12,751,911 +0.10(+1.39%)
Sep 28, 2010 7.253 7.372 7.207 7.355 7,763,187 +0.10(+1.41%)
Sep 27, 2010 7.349 7.372 7.134 7.253 7,272,599 -0.01(-0.16%)
Sep 24, 2010 7.213 7.355 7.190 7.264 102,857,120 +0.07(+0.95%)
Sep 23, 2010 7.230 7.241 7.168 7.196 14,474,539 -0.02(-0.24%)
Sep 22, 2010 7.355 7.366 7.207 7.213 11,400,267 -0.08(-1.09%)
Sep 21, 2010 7.395 7.395 7.253 7.292 10,972,956 -0.05(-0.69%)
Sep 20, 2010 7.332 7.395 7.275 7.344 14,934,365 +0.05(+0.70%)
Sep 17, 2010 7.292 7.315 7.230 7.292 21,965,424 +0.21(+2.96%)
Sep 15, 2010 7.037 7.083 6.952 7.083 10,582,411 -0.15(-2.12%)
Sep 14, 2010 7.389 7.400 7.230 7.236 26,576,278 -0.11(-1.54%)
Sep 13, 2010 7.258 7.395 7.253 7.349 11,406,570 +0.18(+2.45%)
Sep 10, 2010 7.230 7.230 7.117 7.173 3,462,531 -0.01(-0.16%)
Sep 09, 2010 7.253 7.253 7.156 7.185 3,977,398 -0.02(-0.24%)
Sep 08, 2010 7.054 7.213 7.020 7.202 8,747,434 +0.29(+4.27%)
Sep 07, 2010 7.151 7.151 6.890 6.907 7,247,088 -0.24(-3.33%)
Sep 03, 2010 7.281 7.307 7.145 7.145 5,945,924 -0.06(-0.87%)
Sep 02, 2010 7.258 7.264 7.139 7.207 7,943,000 -0.06(-0.78%)
Sep 01, 2010 7.292 7.344 7.236 7.264 15,278,932 +0.12(+1.67%)
Aug 31, 2010 7.151 7.230 7.071 7.145 47,437 +0.15(+2.11%)
Aug 30, 2010 7.060 7.083 6.947 6.998 6,977,348 -0.03(-0.40%)
Aug 27, 2010 6.952 7.117 6.884 7.026 14,522,199 -0.10(-1.35%)
Aug 26, 2010 7.122 7.247 6.935 7.122 176 -0.02(-0.32%)
Aug 25, 2010 7.185 7.247 7.071 7.145 14,520,918 -0.11(-1.49%)
Aug 24, 2010 7.247 7.287 7.185 7.253 1,375 -0.10(-1.39%)
Aug 23, 2010 7.389 7.434 7.355 7.355 11,378,783 -0.01(-0.08%)
Aug 20, 2010 7.383 7.429 7.349 7.361 5,441,161 -0.09(-1.14%)
Aug 19, 2010 7.468 7.531 7.417 7.446 4,232,772 -0.05(-0.68%)
Aug 18, 2010 7.463 7.593 7.463 7.497 3,514,592 -0.04(-0.53%)
Aug 17, 2010 7.497 7.593 7.383 7.536 4,731,492 +0.11(+1.45%)
Aug 16, 2010 7.281 7.440 7.213 7.429 3,290,602 +0.19(+2.66%)
Aug 13, 2010 7.236 7.321 7.179 7.236 9,706,064 -0.06(-0.78%)
Aug 12, 2010 7.083 7.338 6.947 7.292 4,618,521 +0.09(+1.26%)
Aug 11, 2010 7.372 7.372 7.139 7.202 6,141,405 -0.28(-3.71%)
Aug 10, 2010 7.451 7.542 7.412 7.480 3,784,645 -0.05(-0.68%)
Aug 09, 2010 7.446 7.576 7.446 7.531 2,695,256 +0.10(+1.30%)
Aug 06, 2010 7.434 7.548 7.236 7.434 5,621,953 -0.06(-0.76%)
Aug 05, 2010 7.485 7.559 7.440 7.491 6,252,339 +0.03(+0.38%)
Aug 04, 2010 7.451 7.542 7.406 7.463 7,858,720 -0.06(-0.83%)
Aug 03, 2010 7.559 7.593 7.400 7.525 9,429,855 -0.12(-1.56%)
Aug 02, 2010 7.678 7.706 7.565 7.644 8,856,233 +0.09(+1.20%)
Jul 30, 2010 7.553 7.740 7.298 7.553 17,414,296 +0.12(+1.60%)
Jul 29, 2010 7.599 7.650 7.423 7.434 11,231,400 +0.05(+0.61%)
Jul 28, 2010 7.315 7.447 7.292 7.389 6,772,426 +0.03(+0.39%)
Jul 27, 2010 7.327 7.434 7.275 7.361 9,048,119 +0.09(+1.25%)
Jul 26, 2010 7.304 7.355 7.213 7.270 14,965,342 -0.07(-1.00%)
Jul 23, 2010 7.219 7.378 7.219 7.344 11,527,533 +0.01(+0.08%)
Jul 22, 2010 7.298 7.372 7.207 7.338 18,536,862 +0.17(+2.37%)
Jul 21, 2010 7.196 7.247 7.066 7.168 19,799,472 +0.20(+2.93%)
Jul 20, 2010 6.731 6.975 6.697 6.964 6,683,019 +0.19(+2.85%)
Jul 19, 2010 6.708 6.827 6.674 6.771 5,927,556 +0.18(+2.75%)
Jul 16, 2010 6.589 6.896 6.572 6.589 7,872,442 -0.33(-4.83%)
Jul 15, 2010 7.015 7.020 6.816 6.924 5,039,328 -0.09(-1.29%)
Jul 14, 2010 6.964 7.185 6.964 7.015 9,486,769 -0.05(-0.72%)
Jul 13, 2010 7.020 7.154 6.969 7.066 8,817 +0.16(+2.30%)
Jul 12, 2010 6.890 7.003 6.805 6.907 6,248,141 -0.05(-0.73%)
Jul 09, 2010 6.958 6.986 6.640 6.958 9,927,181 +0.21(+3.11%)
Jul 08, 2010 6.680 6.776 6.595 6.748 8,016,277 +0.16(+2.50%)
Jul 07, 2010 6.357 6.595 6.334 6.584 4,706,108 +0.24(+3.85%)
Jul 06, 2010 6.255 6.368 6.238 6.340 10,824,487 +0.21(+3.42%)
Jul 02, 2010 6.130 6.170 5.966 6.130 4,946,720 +0.19(+3.15%)
Jul 01, 2010 5.875 5.966 5.671 5.943 8,626,923 +0.09(+1.45%)
Jun 30, 2010 6.005 6.141 5.846 5.858 6,102,851 -0.11(-1.90%)
Jun 29, 2010 6.283 6.283 5.920 5.971 11,627,990 -0.50(-7.71%)
Jun 25, 2010 6.470 6.482 6.328 6.470 6,068,654 +0.12(+1.87%)
Jun 24, 2010 6.408 6.453 6.272 6.351 6,543,014 -0.07(-1.06%)
Jun 23, 2010 6.414 6.453 6.311 6.419 6,332,684 +0.00(+0.00%)
Jun 22, 2010 6.561 6.703 6.414 6.419 7,882,529 -0.14(-2.08%)
Jun 21, 2010 6.805 6.827 6.510 6.555 13,286,559 -0.14(-2.03%)
Jun 18, 2010 6.691 6.720 6.487 6.691 10,679,976 +0.24(+3.69%)
Jun 17, 2010 6.442 6.533 6.402 6.453 8,623,093 +0.05(+0.71%)
Jun 16, 2010 6.317 6.408 6.226 6.408 13,927,852 +0.07(+1.07%)
Jun 15, 2010 6.345 6.374 6.272 6.340 7,938,751 +0.11(+1.73%)
Jun 14, 2010 6.538 6.538 6.232 6.232 8,166,640 -0.25(-3.85%)
Jun 11, 2010 6.170 6.487 6.141 6.482 15,864,523 +0.31(+4.96%)
Jun 10, 2010 6.005 6.198 6.005 6.175 705 +0.33(+5.73%)
Jun 09, 2010 5.892 6.005 5.830 5.841 6,103,138 +0.02(+0.39%)
Jun 08, 2010 5.688 5.835 5.580 5.818 10,953,988 +0.17(+3.01%)
Jun 07, 2010 5.818 5.846 5.608 5.648 6,406,893 -0.08(-1.39%)
Jun 04, 2010 5.727 5.903 5.716 5.727 11,762,315 -0.15(-2.60%)
Jun 03, 2010 6.073 6.073 5.818 5.880 5,271,717 -0.11(-1.80%)
Jun 02, 2010 5.818 5.988 5.671 5.988 9,562,129 +0.25(+4.35%)
Jun 01, 2010 5.863 5.983 5.733 5.739 10,320,890 -0.17(-2.88%)
May 28, 2010 5.909 6.124 5.909 5.909 9,828,203 -0.28(-4.58%)
May 27, 2010 6.079 6.192 5.937 6.192 11,715,888 +0.39(+6.64%)
May 26, 2010 5.932 5.988 5.722 5.807 1,587 +0.03(+0.59%)
May 25, 2010 5.750 5.798 5.648 5.773 7,053 -0.33(-5.39%)
May 24, 2010 6.130 6.266 6.039 6.102 9,670,987 -0.03(-0.46%)
May 21, 2010 5.665 6.130 5.569 6.130 19,607,738 +0.45(+7.88%)
May 20, 2010 5.949 6.000 5.671 5.682 22,915,690 -0.48(-7.82%)
May 19, 2010 6.107 6.238 6.045 6.164 11,815,998 -0.10(-1.54%)
May 18, 2010 6.436 6.567 6.238 6.260 13,794,110 -0.09(-1.34%)
May 17, 2010 6.317 6.419 6.134 6.345 5,442,923 +0.05(+0.72%)
May 14, 2010 6.300 6.448 6.243 6.300 7,719,735 -0.28(-4.31%)
May 13, 2010 6.459 6.686 6.391 6.584 7,784,073 +0.14(+2.20%)
May 12, 2010 6.414 6.482 6.385 6.442 6,322,209 +0.11(+1.70%)
May 11, 2010 6.448 6.465 6.334 6.334 6,769,954 -0.13(-2.02%)
May 10, 2010 6.487 6.499 6.385 6.465 9,549,100 +0.67(+11.55%)
May 07, 2010 6.045 6.068 5.750 5.795 18,894,020 -0.24(-4.04%)
May 06, 2010 6.045 6.436 5.795 6.039 1,234 -0.28(-4.40%)
May 05, 2010 6.347 6.538 6.317 6.317 13,894,789 -0.20(-3.13%)
May 04, 2010 6.482 6.538 6.385 6.521 16,501,522 -0.13(-1.96%)
May 03, 2010 6.657 6.737 6.601 6.652 14,796,517 +0.06(+0.86%)
Apr 30, 2010 6.584 6.691 6.538 6.595 24,134,962 +0.07(+1.13%)
Apr 29, 2010 6.380 6.555 6.345 6.521 28,603,958 +0.35(+5.60%)
Apr 28, 2010 6.272 6.306 6.045 6.175 16,397,850 -0.06(-0.91%)
Apr 27, 2010 6.425 6.448 6.215 6.232 10,023,985 -0.29(-4.43%)
Apr 26, 2010 6.657 6.657 6.465 6.521 8,312,517 -0.05(-0.78%)
Apr 23, 2010 6.572 6.601 6.530 6.572 12,368,307 +0.01(+0.09%)
Apr 22, 2010 6.595 6.623 6.510 6.567 14,162,728 -0.08(-1.19%)
Apr 21, 2010 6.595 6.663 6.538 6.646 6,680,924 +0.03(+0.43%)
Apr 20, 2010 6.618 6.657 6.567 6.618 5,813,846 +0.02(+0.34%)
Apr 19, 2010 6.737 6.788 6.510 6.595 8,551,800 -0.10(-1.52%)
Apr 16, 2010 6.856 6.856 6.640 6.697 10,074,846 -0.16(-2.40%)
Apr 15, 2010 6.862 6.935 6.822 6.862 5,656,512 -0.06(-0.82%)
Apr 14, 2010 6.969 6.969 6.884 6.918 8,036,057 +0.02(+0.25%)
Apr 13, 2010 6.975 7.009 6.901 6.901 3,972,619 -0.11(-1.54%)
Apr 12, 2010 7.060 7.060 6.981 7.009 2,289,360 -0.03(-0.48%)
Apr 09, 2010 7.077 7.179 6.998 7.043 5,074,312 -0.03(-0.48%)
Apr 08, 2010 6.896 7.088 6.856 7.077 14,061,551 +0.12(+1.79%)
Apr 07, 2010 7.032 7.066 6.918 6.952 7,086,740 -0.12(-1.68%)
Apr 06, 2010 7.066 7.122 7.054 7.071 12,578,900 -0.12(-1.66%)
Apr 05, 2010 7.190 7.241 7.128 7.190 8,401,629 +0.06(+0.87%)
Apr 01, 2010 7.094 7.128 7.128 7.128 9,449,860 +0.08(+1.13%)
Mar 31, 2010 6.986 7.071 6.941 7.049 9,622,067 +0.02(+0.32%)
Mar 30, 2010 6.810 7.037 6.788 7.026 7,750,126 +0.26(+3.77%)
Mar 29, 2010 6.731 6.816 6.669 6.771 3,958,362 +0.10(+1.53%)
Mar 26, 2010 6.578 6.691 6.550 6.669 5,522,215 +0.07(+1.03%)
Mar 25, 2010 6.765 6.797 6.572 6.601 14,083,245 -0.09(-1.27%)
Mar 24, 2010 6.839 6.856 6.669 6.686 14,607,303 -0.24(-3.52%)
Mar 23, 2010 6.975 7.077 6.867 6.930 6,732,017 -0.04(-0.57%)
Mar 22, 2010 6.873 6.998 6.833 6.969 6,548,463 +0.05(+0.66%)
Mar 19, 2010 6.986 7.032 6.856 6.924 10,430,600 -0.02(-0.25%)
Mar 18, 2010 6.930 7.043 6.907 6.941 8,936,962 -0.01(-0.16%)
Mar 17, 2010 6.981 7.026 6.913 6.952 7,312,333 +0.04(+0.57%)
Mar 16, 2010 6.879 6.947 6.850 6.913 3,589,294 +0.01(+0.16%)
Mar 15, 2010 6.862 6.918 6.862 6.901 6,144,347 -0.14(-2.01%)
Mar 12, 2010 7.111 7.162 7.026 7.043 2,196,066 -0.07(-1.04%)
Mar 11, 2010 7.088 7.122 7.049 7.117 3,881,646 -0.05(-0.71%)
Mar 10, 2010 7.049 7.185 7.003 7.168 7,182,555 +0.16(+2.27%)
Mar 09, 2010 7.077 7.173 6.992 7.009 6,284,207 -0.14(-1.90%)
Mar 08, 2010 7.077 7.151 7.009 7.145 6,610,195 +0.12(+1.69%)
Mar 05, 2010 6.975 7.037 6.935 7.026 7,005,311 +0.11(+1.64%)
Mar 04, 2010 6.896 6.952 6.816 6.913 11,075,930 +0.06(+0.91%)
Mar 03, 2010 6.776 6.890 6.754 6.850 11,010,103 +0.09(+1.34%)
Mar 02, 2010 6.805 6.833 6.714 6.759 6,154,358 +0.00(+0.00%)
Mar 01, 2010 6.782 6.810 6.714 6.759 6,489,322 -0.02(-0.33%)
Feb 26, 2010 6.691 6.805 6.674 6.782 6,957,731 +0.10(+1.53%)
Feb 25, 2010 6.482 6.697 6.368 6.680 9,427,660 +0.03(+0.44%)
Feb 24, 2010 6.697 6.725 6.629 6.651 6,196,565 -0.05(-0.69%)
Feb 23, 2010 6.850 6.873 6.669 6.697 7,898,169 -0.23(-3.36%)
Feb 22, 2010 6.975 6.975 6.884 6.930 3,775,949 +0.01(+0.08%)
Feb 19, 2010 6.930 6.958 6.879 6.924 2,266,347 -0.01(-0.08%)
Feb 18, 2010 6.884 6.953 6.884 6.930 5,755,368 -0.02(-0.25%)
Feb 17, 2010 6.952 7.026 6.901 6.947 3,811,457 +0.03(+0.41%)
Feb 16, 2010 6.890 6.935 6.748 6.918 4,057,050 +0.13(+1.92%)
Feb 12, 2010 6.521 6.788 6.788 6.788 10,583,236 -0.04(-0.58%)
Feb 11, 2010 6.680 6.890 6.652 6.827 14,099,555 +0.16(+2.38%)
Feb 10, 2010 6.538 6.680 6.538 6.669 11,375,062 +0.11(+1.64%)
Feb 09, 2010 6.533 6.640 6.419 6.561 13,096,567 +0.29(+4.71%)
Feb 08, 2010 6.306 6.442 6.181 6.266 13,631,566 +0.16(+2.60%)
Feb 05, 2010 6.272 6.323 5.943 6.107 26,574,410 -0.15(-2.36%)
Feb 04, 2010 6.691 6.714 6.170 6.255 15,412,713 -0.68(-9.81%)
Feb 03, 2010 6.856 6.964 6.856 6.935 4,876,635 +0.03(+0.41%)
Feb 02, 2010 6.913 6.992 6.799 6.907 9,844,348 +0.09(+1.25%)
Feb 01, 2010 6.896 6.947 6.765 6.822 12,297,807 -0.01(-0.08%)
Jan 29, 2010 7.054 7.071 6.776 6.827 11,102,124 -0.12(-1.71%)
Jan 28, 2010 6.947 7.372 6.771 6.947 12,272,706 +0.09(+1.32%)
Jan 27, 2010 6.844 6.941 6.703 6.856 6,572,328 -0.08(-1.14%)
Jan 26, 2010 6.788 7.026 6.740 6.935 12,927,735 -0.01(-0.16%)
Jan 25, 2010 6.890 7.020 6.805 6.947 8,283,501 +0.16(+2.42%)
Jan 22, 2010 6.918 6.924 6.725 6.782 14,343,479 -0.20(-2.92%)
Jan 21, 2010 7.258 7.264 6.890 6.986 9,163,331 -0.32(-4.35%)
Jan 20, 2010 7.361 7.372 7.179 7.304 10,073,471 -0.14(-1.83%)
Jan 19, 2010 7.406 7.514 7.372 7.440 7,892,582 +0.04(+0.54%)
Jan 15, 2010 7.633 7.400 7.400 7.400 8,517,871 -0.18(-2.32%)
Jan 14, 2010 7.684 7.735 7.542 7.576 12,729,492 -0.17(-2.20%)
Jan 13, 2010 7.877 7.894 7.689 7.746 6,867,262 -0.06(-0.73%)
Jan 12, 2010 7.780 7.882 7.740 7.803 3,018,700 -0.06(-0.72%)
Jan 11, 2010 7.933 7.939 7.774 7.860 3,947,873 +0.02(+0.22%)
Jan 08, 2010 7.803 7.865 7.752 7.843 6,230,991 +0.07(+0.95%)
Jan 07, 2010 7.854 7.882 7.746 7.769 5,585,598 -0.15(-1.86%)
Jan 06, 2010 7.877 7.950 7.860 7.916 7,626,368 -0.05(-0.64%)
Jan 05, 2010 7.933 7.973 7.792 7.967 12,081,284 +0.01(+0.14%)
Jan 04, 2010 7.979 8.166 7.905 7.956 13,288,199 +0.05(+0.65%)
Dec 31, 2009 8.098 7.905 7.905 7.905 2,074,359 +0.00(+0.00%)
Dec 30, 2009 7.746 7.933 7.712 7.905 3,196,079 +0.18(+2.35%)
Dec 29, 2009 7.763 7.769 7.644 7.723 3,046,903 +0.06(+0.74%)
Dec 28, 2009 7.809 7.882 7.633 7.667 1,972,621 -0.11(-1.39%)
Dec 24, 2009 7.706 7.792 7.610 7.774 1,637,936 +0.06(+0.81%)
Dec 23, 2009 7.661 7.718 7.627 7.712 4,742,302 -0.02(-0.22%)
Dec 22, 2009 7.723 7.757 7.678 7.729 8,602,120 +0.10(+1.34%)
Dec 21, 2009 7.502 7.763 7.258 7.627 13,924,662 +0.01(+0.15%)
Dec 18, 2009 7.298 7.616 7.292 7.616 15,354,619 +0.32(+4.43%)
Dec 17, 2009 7.338 7.423 7.253 7.292 6,851,026 -0.19(-2.50%)
Dec 16, 2009 7.468 7.508 7.400 7.480 7,934,863 +0.10(+1.31%)
Dec 15, 2009 7.519 7.559 7.275 7.383 15,940,722 -0.23(-2.98%)
Dec 14, 2009 7.672 7.684 7.531 7.610 10,516,546 -0.16(-2.12%)
Dec 11, 2009 7.814 7.837 7.644 7.774 11,088,747 +0.01(+0.15%)
Dec 10, 2009 7.854 7.888 7.740 7.763 4,548,517 -0.12(-1.51%)
Dec 09, 2009 7.746 7.928 7.689 7.882 6,815,174 +0.11(+1.39%)
Dec 08, 2009 7.627 7.826 7.502 7.774 4,569,225 +0.05(+0.66%)
Dec 07, 2009 7.752 7.826 7.678 7.723 7,078,359 -0.01(-0.15%)
Dec 04, 2009 8.092 8.211 7.655 7.735 13,499,576 -0.21(-2.64%)
Dec 03, 2009 8.183 8.194 7.899 7.945 11,936,910 -0.29(-3.51%)
Dec 02, 2009 8.058 8.268 8.007 8.234 14,368,406 +0.06(+0.76%)
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.