Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

5.980 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2013 4.409 4.454 4.391 4.422 48,372,736 -0.02(-0.46%)
Jan 30, 2013 4.427 4.486 4.391 4.442 34,505,952 -0.06(-1.26%)
Jan 29, 2013 4.486 4.519 4.460 4.499 49,693,756 +0.03(+0.75%)
Jan 28, 2013 4.489 4.494 4.432 4.466 48,545,664 -0.06(-1.36%)
Jan 25, 2013 4.499 4.566 4.487 4.527 26,649,512 +0.01(+0.28%)
Jan 24, 2013 4.499 4.558 4.484 4.514 31,656,258 +0.03(+0.74%)
Jan 23, 2013 4.537 4.540 4.468 4.481 30,652,766 -0.08(-1.85%)
Jan 22, 2013 4.476 4.568 4.476 4.566 44,301,008 +0.02(+0.34%)
Jan 18, 2013 4.473 4.550 4.466 4.550 52,286,668 +0.05(+1.08%)
Jan 17, 2013 4.494 4.530 4.486 4.501 32,722,364 +0.07(+1.56%)
Jan 16, 2013 4.391 4.440 4.381 4.432 21,329,620 +0.00(+0.00%)
Jan 15, 2013 4.440 4.464 4.399 4.432 24,327,658 -0.04(-0.80%)
Jan 14, 2013 4.476 4.496 4.450 4.468 34,826,712 +0.04(+0.99%)
Jan 11, 2013 4.396 4.440 4.378 4.425 28,986,364 +0.01(+0.12%)
Jan 10, 2013 4.442 4.448 4.395 4.419 37,945,828 -0.03(-0.75%)
Jan 09, 2013 4.409 4.453 4.394 4.453 62,567,776 +0.06(+1.34%)
Jan 08, 2013 4.365 4.418 4.355 4.394 45,332,756 -0.01(-0.17%)
Jan 07, 2013 4.404 4.442 4.354 4.401 38,772,388 -0.05(-1.10%)
Jan 04, 2013 4.399 4.459 4.389 4.450 48,331,108 -0.02(-0.40%)
Jan 03, 2013 4.358 4.484 4.342 4.468 74,332,592 +0.14(+3.14%)
Jan 02, 2013 4.323 4.332 4.224 4.332 63,211,440 +0.11(+2.55%)
Dec 31, 2012 4.165 4.229 4.160 4.224 26,347,274 +0.06(+1.42%)
Dec 28, 2012 4.127 4.214 4.127 4.165 40,172,852 -0.01(-0.31%)
Dec 27, 2012 4.201 4.211 4.132 4.178 28,584,604 -0.01(-0.12%)
Dec 26, 2012 4.206 4.237 4.178 4.183 28,912,942 +0.00(+0.00%)
Dec 24, 2012 4.222 4.245 4.160 4.183 9,710,043 -0.03(-0.67%)
Dec 21, 2012 4.160 4.253 4.152 4.211 55,590,636 +0.01(+0.12%)
Dec 20, 2012 4.196 4.214 4.173 4.206 54,714,696 +0.02(+0.37%)
Dec 19, 2012 4.081 4.219 4.070 4.191 71,014,344 +0.13(+3.16%)
Dec 18, 2012 3.996 4.065 3.968 4.063 40,709,308 +0.06(+1.54%)
Dec 17, 2012 4.006 4.019 3.975 4.001 25,685,880 -0.02(-0.45%)
Dec 14, 2012 4.037 4.050 4.000 4.019 51,074,740 -0.02(-0.51%)
Dec 13, 2012 4.068 4.099 4.011 4.040 41,742,268 -0.01(-0.19%)
Dec 12, 2012 4.060 4.078 4.016 4.047 39,785,960 -0.02(-0.44%)
Dec 11, 2012 4.009 4.088 4.001 4.065 42,641,796 +0.02(+0.38%)
Dec 10, 2012 4.001 4.060 3.998 4.050 25,226,956 +0.01(+0.32%)
Dec 07, 2012 4.063 4.063 3.973 4.037 22,226,526 -0.00(-0.06%)
Dec 06, 2012 3.975 4.040 3.960 4.040 31,742,450 +0.02(+0.58%)
Dec 05, 2012 3.970 4.058 3.939 4.016 56,901,500 +0.10(+2.49%)
Dec 04, 2012 3.973 3.991 3.904 3.919 49,230,836 +0.03(+0.79%)
Nov 30, 2012 3.870 3.906 3.803 3.888 45,776,920 +0.00(+0.07%)
Nov 29, 2012 3.796 3.924 3.788 3.886 49,248,392 +0.07(+1.88%)
Nov 28, 2012 3.775 3.821 3.750 3.814 40,790,244 +0.01(+0.13%)
Nov 27, 2012 3.868 3.896 3.791 3.809 43,743,232 -0.08(-2.05%)
Nov 26, 2012 3.904 3.918 3.860 3.888 25,142,048 -0.03(-0.66%)
Nov 23, 2012 3.891 3.934 3.888 3.914 17,553,844 +0.07(+1.87%)
Nov 21, 2012 3.821 3.852 3.793 3.842 34,141,024 +0.01(+0.13%)
Nov 20, 2012 3.809 3.850 3.768 3.837 24,289,898 +0.00(+0.07%)
Nov 19, 2012 3.744 3.842 3.742 3.834 34,655,512 +0.15(+3.97%)
Nov 16, 2012 3.729 3.737 3.644 3.688 38,263,740 -0.01(-0.14%)
Nov 15, 2012 3.649 3.721 3.644 3.693 28,154,198 +0.03(+0.91%)
Nov 14, 2012 3.721 3.739 3.644 3.660 42,898,116 -0.07(-1.79%)
Nov 13, 2012 3.703 3.768 3.683 3.726 32,166,450 -0.02(-0.41%)
Nov 12, 2012 3.724 3.755 3.703 3.742 21,143,038 +0.01(+0.27%)
Nov 09, 2012 3.734 3.780 3.711 3.732 47,208,020 -0.02(-0.55%)
Nov 08, 2012 3.847 3.888 3.726 3.752 58,941,060 -0.09(-2.34%)
Nov 07, 2012 3.896 3.901 3.819 3.842 49,939,208 -0.09(-2.41%)
Nov 06, 2012 3.919 3.969 3.893 3.937 34,318,964 +0.05(+1.25%)
Nov 05, 2012 3.906 3.924 3.870 3.888 32,674,902 -0.03(-0.79%)
Nov 02, 2012 4.170 4.170 3.878 3.919 36,061,804 +0.02(+0.53%)
Nov 01, 2012 3.793 3.921 3.780 3.898 47,214,952 +0.16(+4.18%)
Oct 31, 2012 3.778 3.785 3.724 3.742 28,111,228 -0.02(-0.41%)
Oct 26, 2012 3.773 3.757 3.757 3.757 47,887,812 -0.02(-0.61%)
Oct 25, 2012 3.844 3.870 3.775 3.780 62,049,184 +0.07(+1.87%)
Oct 24, 2012 3.667 3.768 3.657 3.711 51,671,416 +0.11(+3.14%)
Oct 23, 2012 3.662 3.665 3.575 3.598 117,290,056 -0.13(-3.51%)
Oct 19, 2012 3.775 3.783 3.706 3.729 47,991,472 -0.06(-1.56%)
Oct 18, 2012 3.811 3.814 3.737 3.788 45,232,508 -0.01(-0.34%)
Oct 17, 2012 3.791 3.803 3.698 3.801 48,868,932 +0.02(+0.41%)
Oct 16, 2012 3.811 3.827 3.744 3.785 45,384,468 +0.03(+0.75%)
Oct 15, 2012 3.752 3.780 3.734 3.757 38,438,028 +0.03(+0.69%)
Oct 12, 2012 3.742 3.796 3.708 3.732 29,827,810 -0.02(-0.48%)
Oct 11, 2012 3.755 3.803 3.739 3.750 56,745,828 +0.03(+0.76%)
Oct 10, 2012 3.832 3.834 3.703 3.721 48,272,220 -0.09(-2.49%)
Oct 09, 2012 3.870 3.870 3.788 3.816 43,590,616 -0.12(-3.00%)
Oct 08, 2012 3.875 3.952 3.842 3.934 31,652,406 +0.03(+0.66%)
Oct 05, 2012 3.957 3.986 3.888 3.909 31,162,948 -0.01(-0.26%)
Oct 04, 2012 3.896 3.919 3.847 3.919 51,905,140 +0.02(+0.53%)
Oct 03, 2012 3.932 3.937 3.880 3.898 27,356,104 -0.04(-1.11%)
Oct 02, 2012 3.996 3.998 3.929 3.942 29,581,844 -0.01(-0.19%)
Oct 01, 2012 3.898 3.986 3.896 3.950 37,192,212 +0.03(+0.72%)
Sep 28, 2012 3.883 3.921 3.860 3.921 55,410,620 -0.09(-2.30%)
Sep 27, 2012 4.058 4.070 3.960 4.014 43,412,680 -0.03(-0.64%)
Sep 26, 2012 4.032 4.042 3.947 4.040 58,052,268 -0.01(-0.13%)
Sep 25, 2012 4.204 4.217 4.037 4.045 98,656,512 -0.26(-6.13%)
Sep 24, 2012 4.317 4.355 4.283 4.309 30,089,684 +0.03(+0.60%)
Sep 21, 2012 4.332 4.365 4.276 4.283 42,125,544 -0.01(-0.18%)
Sep 20, 2012 4.294 4.312 4.255 4.291 36,650,572 -0.03(-0.77%)
Sep 19, 2012 4.306 4.386 4.291 4.324 38,194,424 -0.01(-0.30%)
Sep 18, 2012 4.409 4.409 4.301 4.337 39,800,276 -0.07(-1.52%)
Sep 17, 2012 4.486 4.491 4.381 4.404 60,921,980 -0.07(-1.49%)
Sep 14, 2012 4.455 4.576 4.453 4.471 76,227,384 +0.03(+0.69%)
Sep 13, 2012 4.273 4.450 4.260 4.440 62,780,024 +0.14(+3.35%)
Sep 12, 2012 4.242 4.330 4.237 4.296 46,379,004 +0.08(+2.01%)
Sep 11, 2012 4.194 4.229 4.186 4.211 30,078,232 +0.04(+1.05%)
Sep 10, 2012 4.208 4.232 4.158 4.168 39,711,348 -0.08(-1.99%)
Sep 07, 2012 4.114 4.317 4.114 4.253 41,163,472 +0.13(+3.18%)
Sep 06, 2012 4.019 4.137 4.014 4.122 41,228,616 +0.13(+3.28%)
Sep 05, 2012 3.963 4.001 3.934 3.991 47,106,428 +0.03(+0.65%)
Sep 04, 2012 4.050 4.058 3.960 3.965 37,314,236 -0.09(-2.28%)
Aug 31, 2012 4.096 4.150 4.043 4.058 48,251,524 -0.04(-1.06%)
Aug 30, 2012 4.045 4.104 4.040 4.101 37,626,256 -0.02(-0.44%)
Aug 29, 2012 4.214 4.224 4.083 4.119 44,046,524 -0.12(-2.84%)
Aug 27, 2012 4.281 4.294 4.211 4.240 28,224,706 -0.09(-2.02%)
Aug 24, 2012 4.287 4.358 4.283 4.327 45,314,400 +0.01(+0.18%)
Aug 23, 2012 4.327 4.335 4.263 4.319 44,645,768 -0.06(-1.35%)
Aug 22, 2012 4.353 4.386 4.286 4.378 42,718,188 +0.03(+0.59%)
Aug 21, 2012 4.381 4.437 4.323 4.353 36,417,508 -0.04(-0.99%)
Aug 20, 2012 4.440 4.448 4.346 4.396 40,069,848 -0.03(-0.70%)
Aug 17, 2012 4.414 4.463 4.394 4.427 36,123,272 +0.02(+0.47%)
Aug 16, 2012 4.340 4.419 4.312 4.407 45,107,176 +0.11(+2.45%)
Aug 15, 2012 4.278 4.341 4.260 4.301 37,982,432 +0.03(+0.72%)
Aug 14, 2012 4.312 4.356 4.258 4.271 45,579,704 -0.06(-1.42%)
Aug 13, 2012 4.296 4.363 4.276 4.332 35,453,044 -0.04(-0.88%)
Aug 10, 2012 4.274 4.383 4.237 4.371 50,892,636 +0.07(+1.61%)
Aug 09, 2012 4.286 4.335 4.268 4.301 42,644,748 -0.04(-0.95%)
Aug 08, 2012 4.219 4.346 4.191 4.342 84,586,896 +0.11(+2.61%)
Aug 07, 2012 4.219 4.268 4.209 4.232 79,809,608 +0.06(+1.35%)
Aug 06, 2012 4.111 4.226 4.096 4.176 42,979,072 +0.08(+2.07%)
Aug 03, 2012 4.060 4.140 4.040 4.091 46,446,612 +0.18(+4.52%)
Aug 02, 2012 3.957 4.011 3.909 3.914 72,808,264 -0.13(-3.11%)
Aug 01, 2012 4.088 4.106 3.973 4.040 49,493,688 -0.02(-0.44%)
Jul 31, 2012 4.123 4.168 4.016 4.058 79,479,704 -0.12(-2.89%)
Jul 30, 2012 4.073 4.199 4.068 4.178 71,121,576 +0.07(+1.75%)
Jul 27, 2012 4.011 4.155 3.978 4.106 92,560,768 +0.14(+3.49%)
Jul 26, 2012 3.896 3.983 3.866 3.968 78,332,568 +0.16(+4.25%)
Jul 25, 2012 3.816 3.852 3.770 3.806 75,833,048 +0.02(+0.47%)
Jul 24, 2012 3.798 3.819 3.755 3.788 86,374,720 +0.14(+3.80%)
Jul 23, 2012 3.649 3.667 3.589 3.649 50,158,864 -0.14(-3.66%)
Jul 20, 2012 3.793 3.829 3.773 3.788 46,023,316 -0.04(-1.07%)
Jul 19, 2012 3.770 3.837 3.755 3.829 48,609,948 +0.09(+2.40%)
Jul 18, 2012 3.631 3.742 3.624 3.739 32,227,982 +0.06(+1.75%)
Jul 17, 2012 3.683 3.706 3.611 3.675 37,232,160 +0.02(+0.42%)
Jul 16, 2012 3.635 3.691 3.593 3.660 62,961,188 +0.05(+1.28%)
Jul 13, 2012 3.585 3.634 3.567 3.614 46,008,716 +0.07(+2.03%)
Jul 12, 2012 3.480 3.567 3.449 3.542 55,290,276 -0.00(-0.07%)
Jul 11, 2012 3.554 3.626 3.477 3.544 70,794,464 +0.00(+0.07%)
Jul 10, 2012 3.688 3.693 3.516 3.542 69,824,336 -0.11(-2.95%)
Jul 09, 2012 3.639 3.667 3.611 3.649 26,826,974 -0.03(-0.70%)
Jul 06, 2012 3.603 3.682 3.603 3.675 51,331,664 -0.05(-1.24%)
Jul 05, 2012 3.673 3.787 3.647 3.721 60,669,956 -0.02(-0.62%)
Jul 03, 2012 3.679 3.757 3.647 3.744 30,115,650 +0.11(+2.89%)
Jul 02, 2012 3.571 3.642 3.564 3.639 39,565,752 +0.07(+1.87%)
Jun 29, 2012 3.503 3.578 3.490 3.572 46,934,104 +0.21(+6.26%)
Jun 28, 2012 3.339 3.365 3.295 3.362 30,520,904 -0.04(-1.06%)
Jun 27, 2012 3.354 3.434 3.318 3.398 36,485,468 +0.04(+1.11%)
Jun 26, 2012 3.383 3.395 3.307 3.361 65,510,808 -0.01(-0.42%)
Jun 25, 2012 3.442 3.465 3.365 3.375 50,927,576 -0.14(-3.87%)
Jun 22, 2012 3.621 3.624 3.477 3.511 51,635,612 -0.10(-2.84%)
Jun 21, 2012 3.757 3.778 3.611 3.614 32,130,384 -0.18(-4.67%)
Jun 20, 2012 3.811 3.831 3.716 3.791 51,509,112 -0.07(-1.93%)
Jun 19, 2012 3.755 3.865 3.739 3.865 53,494,648 +0.14(+3.65%)
Jun 18, 2012 3.687 3.757 3.673 3.729 35,817,700 -0.03(-0.75%)
Jun 15, 2012 3.698 3.757 3.680 3.757 37,825,088 +0.09(+2.52%)
Jun 14, 2012 3.644 3.698 3.614 3.665 47,994,604 +0.02(+0.56%)
Jun 13, 2012 3.621 3.711 3.611 3.644 52,325,168 -0.01(-0.35%)
Jun 12, 2012 3.631 3.670 3.619 3.657 53,774,996 +0.05(+1.28%)
Jun 11, 2012 3.706 3.714 3.603 3.611 33,873,568 -0.02(-0.64%)
Jun 08, 2012 3.667 3.688 3.626 3.634 49,301,640 -0.09(-2.55%)
Jun 07, 2012 3.714 3.806 3.698 3.729 51,530,236 +0.07(+1.89%)
Jun 06, 2012 3.501 3.662 3.485 3.660 63,606,780 +0.12(+3.48%)
Jun 05, 2012 3.575 3.603 3.511 3.537 39,415,380 +0.00(+0.00%)
Jun 04, 2012 3.578 3.626 3.524 3.537 44,185,492 -0.04(-1.15%)
Jun 01, 2012 3.626 3.716 3.575 3.578 63,869,268 -0.14(-3.66%)
May 31, 2012 3.554 3.719 3.544 3.714 94,790,640 +0.16(+4.40%)
May 30, 2012 3.531 3.596 3.531 3.557 66,764,572 -0.11(-2.94%)
May 29, 2012 3.691 3.703 3.611 3.665 53,426,956 +0.00(+0.07%)
May 25, 2012 3.593 3.693 3.560 3.662 68,440,512 +0.12(+3.33%)
May 24, 2012 3.557 3.578 3.470 3.544 48,713,696 -0.02(-0.65%)
May 23, 2012 3.508 3.578 3.370 3.567 75,246,664 +0.03(+0.94%)
May 22, 2012 3.603 3.637 3.498 3.534 66,207,608 -0.07(-1.92%)
May 21, 2012 3.436 3.608 3.434 3.603 76,035,168 +0.17(+4.93%)
May 18, 2012 3.480 3.513 3.401 3.434 65,013,424 +0.00(+0.00%)
May 17, 2012 3.544 3.572 3.411 3.434 62,974,448 -0.13(-3.67%)
May 16, 2012 3.724 3.724 3.539 3.565 58,215,868 -0.07(-1.91%)
May 15, 2012 3.685 3.737 3.629 3.634 52,127,684 -0.02(-0.56%)
May 14, 2012 3.685 3.752 3.626 3.655 47,461,892 -0.13(-3.33%)
May 11, 2012 3.750 3.857 3.732 3.780 70,905,336 +0.02(+0.48%)
May 10, 2012 3.842 3.847 3.740 3.762 73,325,576 +0.01(+0.34%)
May 09, 2012 3.750 3.778 3.701 3.750 78,731,568 -0.10(-2.60%)
May 08, 2012 3.814 3.852 3.760 3.850 79,553,352 +0.00(+0.00%)
May 07, 2012 3.809 3.862 3.778 3.850 74,835,912 +0.04(+1.01%)
May 04, 2012 3.947 3.973 3.773 3.811 151,857,088 -0.09(-2.43%)
May 03, 2012 3.873 3.934 3.819 3.906 96,902,552 -0.01(-0.13%)
May 02, 2012 3.998 4.050 3.892 3.911 101,520,072 -0.12(-2.87%)
May 01, 2012 4.042 4.082 4.011 4.027 49,209,812 +0.00(+0.00%)
Apr 30, 2012 4.083 4.083 3.989 4.027 58,413,024 -0.02(-0.44%)
Apr 27, 2012 4.075 4.081 4.022 4.045 47,798,876 +0.01(+0.19%)
Apr 26, 2012 3.981 4.052 3.957 4.037 106,093,248 -0.01(-0.25%)
Apr 25, 2012 4.124 4.152 4.024 4.047 162,510,304 -0.24(-5.68%)
Apr 24, 2012 4.355 4.404 4.263 4.291 53,152,012 -0.04(-0.89%)
Apr 23, 2012 4.306 4.360 4.258 4.330 67,512,520 -0.08(-1.92%)
Apr 20, 2012 4.407 4.471 4.396 4.414 61,710,944 +0.11(+2.56%)
Apr 19, 2012 4.263 4.319 4.235 4.304 54,471,948 +0.01(+0.24%)
Apr 18, 2012 4.260 4.371 4.247 4.294 58,797,108 -0.07(-1.70%)
Apr 17, 2012 4.442 4.450 4.350 4.368 56,303,300 -0.03(-0.76%)
Apr 16, 2012 4.466 4.481 4.371 4.401 50,265,392 -0.04(-0.81%)
Apr 13, 2012 4.563 4.563 4.419 4.437 41,246,708 -0.16(-3.52%)
Apr 12, 2012 4.471 4.599 4.453 4.599 40,299,692 +0.13(+2.87%)
Apr 11, 2012 4.509 4.562 4.455 4.471 55,829,836 +0.02(+0.43%)
Apr 10, 2012 4.614 4.650 4.376 4.451 105,389,688 -0.13(-2.83%)
Apr 09, 2012 4.573 4.607 4.540 4.581 53,848,936 -0.06(-1.27%)
Apr 05, 2012 4.679 4.727 4.614 4.640 81,631,984 -0.10(-2.06%)
Apr 04, 2012 4.835 4.866 4.735 4.738 66,590,280 -0.17(-3.55%)
Apr 03, 2012 4.979 5.005 4.866 4.912 51,764,280 -0.05(-1.09%)
Apr 02, 2012 4.917 4.992 4.879 4.966 67,965,504 +0.04(+0.83%)
Mar 30, 2012 5.046 5.048 4.879 4.925 74,804,000 -0.08(-1.59%)
Mar 29, 2012 5.015 5.022 4.917 5.005 55,711,076 -0.08(-1.52%)
Mar 28, 2012 5.187 5.194 5.038 5.082 51,587,676 -0.15(-2.85%)
Mar 27, 2012 5.220 5.310 5.207 5.230 37,040,800 -0.01(-0.10%)
Mar 26, 2012 5.192 5.243 5.174 5.235 34,454,604 +0.08(+1.49%)
Mar 23, 2012 5.153 5.192 5.115 5.158 46,650,160 -0.01(-0.10%)
Mar 22, 2012 5.256 5.259 5.135 5.164 48,331,464 -0.15(-2.85%)
Mar 21, 2012 5.325 5.363 5.271 5.315 37,302,952 -0.03(-0.53%)
Mar 20, 2012 5.366 5.366 5.315 5.343 53,276,968 -0.12(-2.16%)
Mar 19, 2012 5.469 5.531 5.449 5.461 49,642,012 -0.05(-0.84%)
Mar 16, 2012 5.490 5.543 5.487 5.508 51,365,756 +0.02(+0.37%)
Mar 15, 2012 5.423 5.497 5.389 5.487 37,434,048 +0.04(+0.80%)
Mar 14, 2012 5.428 5.464 5.389 5.443 43,202,952 -0.02(-0.42%)
Mar 13, 2012 5.377 5.495 5.377 5.466 64,704,840 +0.11(+2.01%)
Mar 12, 2012 5.425 5.441 5.318 5.359 53,947,436 -0.15(-2.70%)
Mar 09, 2012 5.495 5.582 5.456 5.508 107,042,920 -0.01(-0.23%)
Mar 08, 2012 5.364 5.528 5.364 5.520 92,496,992 +0.23(+4.27%)
Mar 07, 2012 5.238 5.315 5.215 5.295 36,763,400 +0.07(+1.28%)
Mar 06, 2012 5.336 5.343 5.189 5.228 57,152,680 -0.23(-4.14%)
Mar 05, 2012 5.531 5.549 5.428 5.454 31,826,018 -0.11(-1.98%)
Mar 02, 2012 5.538 5.646 5.536 5.564 32,726,406 -0.01(-0.09%)
Mar 01, 2012 5.454 5.600 5.443 5.569 40,008,272 +0.17(+3.09%)
Feb 29, 2012 5.513 5.570 5.402 5.402 57,209,168 -0.11(-1.96%)
Feb 28, 2012 5.413 5.520 5.405 5.510 42,589,256 +0.16(+3.02%)
Feb 27, 2012 5.351 5.382 5.309 5.348 27,665,412 -0.07(-1.33%)
Feb 24, 2012 5.423 5.472 5.356 5.420 23,794,650 +0.01(+0.19%)
Feb 23, 2012 5.418 5.443 5.364 5.410 26,705,088 -0.03(-0.52%)
Feb 22, 2012 5.590 5.590 5.415 5.438 35,977,292 -0.07(-1.30%)
Feb 21, 2012 5.556 5.556 5.474 5.510 16,854,258 +0.02(+0.33%)
Feb 17, 2012 5.441 5.502 5.415 5.492 26,868,928 +0.04(+0.71%)
Feb 16, 2012 5.318 5.460 5.293 5.454 36,000,260 +0.07(+1.24%)
Feb 15, 2012 5.538 5.550 5.372 5.387 53,737,120 -0.13(-2.33%)
Feb 14, 2012 5.518 5.549 5.469 5.515 30,487,088 -0.07(-1.24%)
Feb 13, 2012 5.505 5.608 5.490 5.585 37,022,192 +0.14(+2.59%)
Feb 10, 2012 5.418 5.468 5.392 5.443 23,721,600 -0.05(-0.89%)
Feb 09, 2012 5.505 5.523 5.466 5.492 45,561,904 -0.04(-0.65%)
Feb 08, 2012 5.508 5.546 5.478 5.528 52,685,668 +0.11(+1.94%)
Feb 07, 2012 5.384 5.431 5.256 5.423 47,255,596 +0.06(+1.15%)
Feb 06, 2012 5.307 5.361 5.297 5.361 30,953,392 +0.01(+0.24%)
Feb 03, 2012 5.356 5.377 5.277 5.348 32,754,496 +0.03(+0.53%)
Feb 02, 2012 5.279 5.341 5.233 5.320 35,694,528 +0.06(+1.07%)
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.