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 )

5.360 +0.230 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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%)
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.