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

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.600 -0.110 (-4.06%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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, 2007 7.166 7.316 7.037 7.182 27,648,408 +0.18(+2.62%)
Nov 29, 2007 6.965 7.139 6.851 6.999 18,250,380 -0.06(-0.82%)
Nov 28, 2007 6.657 7.064 6.657 7.057 32,735,002 +0.69(+10.80%)
Nov 27, 2007 6.090 6.440 6.045 6.369 27,912,840 +0.21(+3.33%)
Nov 26, 2007 6.376 6.510 6.096 6.163 24,858,614 -0.29(-4.53%)
Nov 23, 2007 6.371 6.496 6.371 6.456 9,757,888 +0.02(+0.31%)
Nov 21, 2007 6.559 6.635 6.266 6.436 28,952,252 -0.42(-6.19%)
Nov 20, 2007 6.869 7.064 6.561 6.860 18,297,394 +0.13(+1.86%)
Nov 19, 2007 7.050 7.050 6.693 6.735 17,770,920 -0.43(-5.96%)
Nov 16, 2007 7.153 7.184 6.985 7.162 19,651,232 +0.27(+3.99%)
Nov 15, 2007 7.061 7.137 6.758 6.887 14,293,227 -0.09(-1.28%)
Nov 14, 2007 7.093 7.229 6.941 6.976 27,992,328 +0.12(+1.73%)
Nov 13, 2007 6.659 6.956 6.527 6.858 33,498,890 +0.56(+8.87%)
Nov 12, 2007 6.713 6.746 6.277 6.300 27,817,942 -0.44(-6.56%)
Nov 09, 2007 6.697 6.865 6.603 6.742 30,902,450 -0.24(-3.45%)
Nov 08, 2007 7.220 7.227 6.702 6.983 34,000,608 -0.08(-1.11%)
Nov 07, 2007 7.300 7.300 7.008 7.061 19,986,916 -0.39(-5.19%)
Nov 06, 2007 7.274 7.461 7.242 7.448 20,599,184 +0.23(+3.12%)
Nov 05, 2007 7.122 7.244 7.043 7.222 19,326,886 -0.10(-1.40%)
Nov 02, 2007 7.421 7.542 7.014 7.325 15,692,569 +0.01(+0.18%)
Nov 01, 2007 7.414 7.490 7.294 7.312 20,709,974 -0.32(-4.16%)
Oct 31, 2007 7.526 7.734 7.484 7.629 27,240,052 +0.31(+4.21%)
Oct 30, 2007 7.352 7.530 7.269 7.320 32,681,954 -0.11(-1.53%)
Oct 29, 2007 7.354 7.490 7.343 7.434 14,353,853 +0.10(+1.40%)
Oct 26, 2007 7.131 7.347 7.032 7.332 22,435,412 +0.34(+4.82%)
Oct 25, 2007 7.106 7.106 6.840 6.994 18,257,574 -0.08(-1.07%)
Oct 24, 2007 7.057 7.144 6.773 7.070 26,785,356 -0.03(-0.38%)
Oct 23, 2007 6.898 7.110 6.892 7.097 19,240,440 +0.41(+6.08%)
Oct 22, 2007 6.476 6.764 6.456 6.690 17,204,996 +0.07(+1.01%)
Oct 19, 2007 6.892 6.896 6.597 6.623 22,211,430 -0.29(-4.14%)
Oct 18, 2007 6.677 6.974 6.646 6.909 15,805,641 +0.17(+2.52%)
Oct 17, 2007 6.838 6.845 6.572 6.740 21,408,326 +0.06(+0.97%)
Oct 16, 2007 6.728 6.742 6.597 6.675 21,236,446 -0.24(-3.46%)
Oct 15, 2007 7.075 7.139 6.769 6.914 17,116,862 -0.11(-1.53%)
Oct 12, 2007 6.947 7.119 6.896 7.021 12,446,853 +0.10(+1.52%)
Oct 11, 2007 7.227 7.260 6.728 6.916 23,981,206 -0.21(-2.98%)
Oct 10, 2007 7.160 7.184 7.026 7.128 12,820,592 -0.09(-1.21%)
Oct 09, 2007 7.137 7.238 7.097 7.215 16,202,855 +0.13(+1.83%)
Oct 08, 2007 7.041 7.097 6.938 7.086 13,280,378 +0.05(+0.70%)
Oct 05, 2007 6.916 7.166 6.858 7.037 29,243,578 +0.36(+5.42%)
Oct 04, 2007 6.632 6.720 6.440 6.675 15,152,519 +0.15(+2.22%)
Oct 03, 2007 6.849 6.867 6.454 6.530 26,685,220 -0.33(-4.76%)
Oct 02, 2007 6.706 6.916 6.590 6.856 19,435,830 +0.10(+1.49%)
Oct 01, 2007 6.559 6.831 6.548 6.755 16,175,512 +0.19(+2.96%)
Sep 28, 2007 6.601 6.623 6.449 6.561 16,351,743 -0.02(-0.24%)
Sep 27, 2007 6.474 6.590 6.422 6.577 24,016,114 +0.17(+2.65%)
Sep 26, 2007 6.217 6.443 6.121 6.407 24,350,790 +0.30(+4.94%)
Sep 25, 2007 5.953 6.130 5.817 6.105 11,445,486 +0.06(+0.92%)
Sep 24, 2007 6.047 6.067 5.976 6.049 11,798,257 +0.08(+1.31%)
Sep 21, 2007 6.031 6.081 5.958 5.971 11,800,020 +0.03(+0.53%)
Sep 20, 2007 5.980 6.072 5.848 5.940 16,493,035 -0.03(-0.45%)
Sep 19, 2007 6.029 6.116 5.964 5.967 25,083,998 +0.09(+1.56%)
Sep 18, 2007 5.569 5.929 5.491 5.875 31,519,290 +0.40(+7.30%)
Sep 17, 2007 5.536 5.589 5.408 5.475 11,379,171 -0.09(-1.68%)
Sep 14, 2007 5.520 5.652 5.486 5.569 19,356,436 +0.03(+0.52%)
Sep 13, 2007 5.442 5.578 5.388 5.540 16,893,060 +0.17(+3.25%)
Sep 12, 2007 5.361 5.422 5.317 5.366 16,934,982 +0.03(+0.50%)
Sep 11, 2007 5.379 5.384 5.247 5.339 16,663,787 +0.08(+1.44%)
Sep 10, 2007 5.330 5.372 5.178 5.263 16,470,653 -0.09(-1.63%)
Sep 07, 2007 5.422 5.444 5.179 5.350 18,892,898 -0.15(-2.80%)
Sep 06, 2007 5.533 5.547 5.433 5.504 12,536,898 +0.01(+0.16%)
Sep 05, 2007 5.511 5.569 5.390 5.495 18,692,248 -0.15(-2.65%)
Sep 04, 2007 5.616 5.710 5.580 5.645 20,622,256 +0.13(+2.39%)
Aug 31, 2007 5.484 5.578 5.428 5.513 18,906,068 +0.20(+3.70%)
Aug 30, 2007 5.290 5.419 5.236 5.317 20,072,198 -0.06(-1.16%)
Aug 29, 2007 5.261 5.381 5.174 5.379 15,213,847 +0.21(+4.06%)
Aug 28, 2007 5.431 5.435 5.142 5.169 22,834,626 -0.30(-5.47%)
Aug 27, 2007 5.502 5.538 5.408 5.469 11,415,131 -0.02(-0.41%)
Aug 24, 2007 5.247 5.529 5.216 5.491 18,671,052 +0.16(+3.06%)
Aug 23, 2007 5.422 5.431 5.194 5.328 23,182,786 -0.06(-1.12%)
Aug 22, 2007 5.256 5.395 5.145 5.388 22,794,278 +0.22(+4.24%)
Aug 21, 2007 5.104 5.223 5.026 5.169 19,872,626 +0.04(+0.70%)
Aug 20, 2007 5.238 5.302 5.031 5.133 34,746,180 +0.03(+0.53%)
Aug 17, 2007 5.125 5.234 4.676 5.107 58,912,336 +0.30(+6.23%)
Aug 16, 2007 4.635 4.881 4.452 4.807 56,245,900 -0.25(-4.86%)
Aug 15, 2007 5.305 5.379 4.977 5.053 43,999,068 -0.31(-5.87%)
Aug 14, 2007 5.542 5.582 5.348 5.368 24,535,272 -0.23(-4.11%)
Aug 13, 2007 5.754 5.808 5.576 5.598 17,706,812 -0.09(-1.57%)
Aug 10, 2007 5.542 5.705 5.250 5.687 29,916,080 -0.06(-1.09%)
Aug 09, 2007 5.752 5.942 5.703 5.750 27,889,360 -0.28(-4.70%)
Aug 08, 2007 5.931 6.136 5.931 6.034 24,027,828 +0.20(+3.49%)
Aug 07, 2007 5.766 5.909 5.651 5.830 21,066,872 +0.08(+1.32%)
Aug 06, 2007 5.636 5.754 5.174 5.754 30,204,930 +0.04(+0.62%)
Aug 03, 2007 5.752 5.958 5.683 5.719 15,982,682 -0.19(-3.21%)
Aug 02, 2007 5.920 5.958 5.817 5.909 16,127,497 +0.06(+1.03%)
Aug 01, 2007 5.703 5.864 5.652 5.848 26,090,012 +0.03(+0.54%)
Jul 31, 2007 5.960 6.063 5.799 5.817 28,428,582 -0.02(-0.31%)
Jul 30, 2007 5.808 5.922 5.701 5.835 35,106,580 +0.10(+1.75%)
Jul 27, 2007 5.842 5.853 5.612 5.734 29,110,706 -0.04(-0.77%)
Jul 26, 2007 5.866 5.933 5.551 5.779 37,600,912 -0.39(-6.30%)
Jul 25, 2007 6.154 6.228 5.897 6.168 24,847,548 +0.03(+0.55%)
Jul 24, 2007 6.447 6.447 6.072 6.134 24,202,188 -0.37(-5.73%)
Jul 23, 2007 6.367 6.530 6.353 6.507 16,055,775 +0.20(+3.15%)
Jul 20, 2007 6.351 6.391 6.282 6.308 22,255,268 -0.09(-1.40%)
Jul 19, 2007 6.364 6.418 6.295 6.398 18,584,480 +0.17(+2.69%)
Jul 18, 2007 6.177 6.266 6.058 6.230 17,668,314 -0.00(-0.04%)
Jul 17, 2007 6.206 6.266 6.166 6.233 20,610,720 +0.07(+1.09%)
Jul 16, 2007 6.132 6.221 6.105 6.166 18,729,582 +0.09(+1.43%)
Jul 13, 2007 6.076 6.114 5.924 6.078 28,554,278 +0.17(+2.80%)
Jul 12, 2007 5.730 5.976 5.723 5.913 30,476,488 +0.28(+5.00%)
Jul 11, 2007 5.498 5.638 5.493 5.632 17,996,442 +0.11(+1.90%)
Jul 10, 2007 5.507 5.549 5.473 5.527 17,088,160 -0.05(-0.88%)
Jul 09, 2007 5.605 5.645 5.529 5.576 15,483,780 +0.06(+1.18%)
Jul 06, 2007 5.578 5.580 5.460 5.511 22,575,288 +0.00(+0.00%)
Jul 05, 2007 5.542 5.551 5.455 5.511 19,886,740 -0.01(-0.12%)
Jul 03, 2007 5.547 5.567 5.500 5.518 6,907,246 +0.03(+0.49%)
Jul 02, 2007 5.437 5.493 5.419 5.491 15,839,215 +0.10(+1.95%)
Jun 29, 2007 5.426 5.473 5.339 5.386 11,040,850 +0.01(+0.21%)
Jun 28, 2007 5.395 5.444 5.372 5.375 22,043,202 +0.02(+0.38%)
Jun 27, 2007 5.234 5.357 5.205 5.355 19,482,642 +0.03(+0.55%)
Jun 26, 2007 5.453 5.518 5.294 5.326 24,370,984 -0.09(-1.65%)
Jun 25, 2007 5.511 5.553 5.375 5.415 20,452,700 -0.09(-1.62%)
Jun 22, 2007 5.580 5.580 5.477 5.504 19,162,124 -0.09(-1.56%)
Jun 21, 2007 5.596 5.685 5.480 5.591 26,317,368 +0.05(+0.97%)
Jun 20, 2007 5.808 5.817 5.529 5.538 39,956,828 -0.21(-3.73%)
Jun 19, 2007 5.784 5.826 5.730 5.752 19,914,624 -0.04(-0.73%)
Jun 18, 2007 5.806 5.828 5.703 5.795 17,458,814 +0.02(+0.43%)
Jun 15, 2007 5.658 5.792 5.652 5.770 20,895,426 +0.23(+4.20%)
Jun 14, 2007 5.484 5.562 5.471 5.538 17,820,068 +0.10(+1.93%)
Jun 13, 2007 5.397 5.451 5.350 5.433 17,298,556 +0.07(+1.29%)
Jun 12, 2007 5.428 5.473 5.308 5.364 20,430,766 -0.11(-2.08%)
Jun 11, 2007 5.417 5.540 5.379 5.477 23,538,354 +0.09(+1.66%)
Jun 08, 2007 5.361 5.404 5.279 5.388 32,743,716 +0.08(+1.52%)
Jun 07, 2007 5.511 5.536 5.234 5.308 18,521,460 -0.20(-3.69%)
Jun 06, 2007 5.591 5.623 5.442 5.511 20,440,166 -0.18(-3.22%)
Jun 05, 2007 5.728 5.739 5.636 5.694 14,347,688 -0.08(-1.35%)
Jun 04, 2007 5.808 5.875 5.705 5.772 16,973,744 -0.13(-2.23%)
Jun 01, 2007 5.784 5.922 5.770 5.904 13,577,237 +0.23(+4.10%)
May 31, 2007 5.717 5.717 5.571 5.672 12,818,917 +0.01(+0.16%)
May 30, 2007 5.513 5.692 5.473 5.663 30,057,788 +0.01(+0.24%)
May 29, 2007 5.721 5.781 5.591 5.649 16,391,168 +0.06(+1.08%)
May 25, 2007 5.529 5.625 5.489 5.589 10,699,964 +0.15(+2.79%)
May 24, 2007 5.585 5.670 5.417 5.437 22,321,972 -0.20(-3.49%)
May 23, 2007 5.694 5.730 5.616 5.634 15,838,767 -0.03(-0.59%)
May 22, 2007 5.799 5.853 5.603 5.667 24,426,492 -0.08(-1.36%)
May 21, 2007 5.694 5.801 5.690 5.746 12,868,643 +0.08(+1.50%)
May 18, 2007 5.569 5.683 5.562 5.661 15,406,288 +0.08(+1.40%)
May 17, 2007 5.453 5.612 5.370 5.582 21,538,252 +0.07(+1.30%)
May 16, 2007 5.339 5.511 5.294 5.511 22,536,960 +0.28(+5.29%)
May 15, 2007 5.205 5.341 5.205 5.234 14,515,065 +0.03(+0.56%)
May 14, 2007 5.339 5.361 5.138 5.205 11,917,350 -0.09(-1.69%)
May 11, 2007 5.290 5.328 5.223 5.294 13,365,060 +0.06(+1.11%)
May 10, 2007 5.379 5.493 5.216 5.236 32,824,414 -0.19(-3.46%)
May 09, 2007 5.131 5.440 5.111 5.424 31,912,550 +0.29(+5.75%)
May 08, 2007 5.044 5.140 4.993 5.129 15,627,924 +0.02(+0.48%)
May 07, 2007 5.033 5.140 5.033 5.104 21,230,466 +0.09(+1.87%)
May 04, 2007 5.028 5.042 4.870 5.011 15,630,610 +0.05(+0.95%)
May 03, 2007 4.937 4.966 4.865 4.964 13,937,148 +0.08(+1.65%)
May 02, 2007 4.807 4.910 4.781 4.883 7,771,211 +0.13(+2.63%)
May 01, 2007 4.743 4.787 4.684 4.758 5,695,456 +0.02(+0.38%)
Apr 30, 2007 4.821 4.827 4.727 4.740 9,206,379 -0.08(-1.67%)
Apr 27, 2007 4.758 4.821 4.705 4.821 11,252,141 +0.00(+0.05%)
Apr 26, 2007 4.881 4.912 4.816 4.818 17,599,376 -0.05(-1.10%)
Apr 25, 2007 4.798 4.890 4.798 4.872 9,487,951 +0.12(+2.49%)
Apr 24, 2007 4.792 4.814 4.669 4.754 9,458,186 -0.05(-1.07%)
Apr 23, 2007 4.848 4.877 4.794 4.805 8,152,641 -0.08(-1.60%)
Apr 20, 2007 4.912 4.915 4.834 4.883 18,711,564 +0.09(+1.86%)
Apr 19, 2007 4.702 4.836 4.664 4.794 15,520,935 +0.02(+0.52%)
Apr 18, 2007 4.658 4.807 4.655 4.769 17,678,610 +0.04(+0.90%)
Apr 17, 2007 4.725 4.792 4.687 4.727 20,377,942 +0.03(+0.57%)
Apr 16, 2007 4.566 4.722 4.566 4.700 22,765,450 +0.15(+3.39%)
Apr 13, 2007 4.548 4.564 4.474 4.546 11,682,781 +0.05(+1.19%)
Apr 12, 2007 4.468 4.508 4.403 4.492 17,147,250 -0.02(-0.40%)
Apr 11, 2007 4.655 4.655 4.461 4.510 17,839,764 -0.11(-2.42%)
Apr 10, 2007 4.629 4.667 4.602 4.622 8,199,613 -0.00(-0.10%)
Apr 09, 2007 4.617 4.653 4.600 4.626 9,518,839 +0.05(+1.17%)
Apr 05, 2007 4.555 4.586 4.521 4.573 9,338,883 +0.02(+0.34%)
Apr 04, 2007 4.533 4.575 4.510 4.557 18,543,918 +0.01(+0.20%)
Apr 03, 2007 4.510 4.591 4.490 4.548 14,379,875 +0.08(+1.77%)
Apr 02, 2007 4.524 4.545 4.422 4.469 61,865,288 -0.05(-1.06%)
Mar 30, 2007 4.562 4.600 4.488 4.517 16,746,602 -0.06(-1.22%)
Mar 29, 2007 4.509 4.577 4.457 4.573 21,181,028 +0.15(+3.36%)
Mar 28, 2007 4.500 4.500 4.368 4.424 15,595,245 -0.09(-2.10%)
Mar 27, 2007 4.548 4.549 4.490 4.519 11,459,851 -0.03(-0.64%)
Mar 26, 2007 4.549 4.560 4.457 4.548 13,141,226 +0.02(+0.52%)
Mar 23, 2007 4.531 4.540 4.477 4.525 13,688,255 +0.01(+0.17%)
Mar 22, 2007 4.541 4.541 4.460 4.517 15,794,002 +0.02(+0.47%)
Mar 21, 2007 4.355 4.526 4.327 4.496 21,406,644 +0.19(+4.33%)
Mar 20, 2007 4.253 4.311 4.232 4.309 13,571,866 +0.06(+1.31%)
Mar 19, 2007 4.199 4.287 4.186 4.253 21,041,360 +0.15(+3.53%)
Mar 16, 2007 4.194 4.194 4.053 4.108 13,364,156 -0.05(-1.10%)
Mar 15, 2007 4.138 4.192 4.105 4.154 11,015,782 +0.01(+0.35%)
Mar 14, 2007 4.076 4.142 3.962 4.139 22,369,986 +0.04(+1.09%)
Mar 13, 2007 4.261 4.224 4.082 4.095 17,651,752 -0.17(-3.91%)
Mar 12, 2007 4.231 4.279 4.191 4.261 13,860,152 +0.04(+0.87%)
Mar 09, 2007 4.231 4.268 4.143 4.224 14,509,245 +0.07(+1.69%)
Mar 08, 2007 4.186 4.199 4.125 4.154 17,123,524 +0.10(+2.59%)
Mar 07, 2007 4.099 4.136 4.044 4.049 21,514,080 -0.02(-0.58%)
Mar 06, 2007 4.020 4.114 3.962 4.072 27,797,300 +0.22(+5.59%)
Mar 05, 2007 3.876 3.934 3.842 3.857 29,867,236 -0.11(-2.71%)
Mar 02, 2007 4.057 4.097 3.929 3.964 23,763,970 -0.15(-3.66%)
Mar 01, 2007 3.955 4.161 3.876 4.115 31,665,376 +0.01(+0.14%)
Feb 28, 2007 4.146 4.184 4.065 4.109 21,876,676 +0.04(+0.88%)
Feb 27, 2007 4.250 4.272 4.009 4.073 40,267,052 -0.37(-8.25%)
Feb 26, 2007 4.479 4.489 4.364 4.440 15,358,886 +0.01(+0.23%)
Feb 23, 2007 4.482 4.491 4.390 4.430 11,723,069 -0.03(-0.78%)
Feb 22, 2007 4.515 4.526 4.445 4.464 11,690,838 +0.01(+0.15%)
Feb 21, 2007 4.467 4.486 4.434 4.458 10,016,626 -0.03(-0.65%)
Feb 20, 2007 4.434 4.507 4.434 4.487 5,180,210 -0.01(-0.12%)
Feb 16, 2007 4.471 4.515 4.454 4.492 12,884,274 -0.05(-1.01%)
Feb 15, 2007 4.591 4.596 4.514 4.538 10,091,831 -0.06(-1.29%)
Feb 14, 2007 4.473 4.633 4.428 4.597 20,178,424 +0.17(+3.94%)
Feb 13, 2007 4.442 4.464 4.394 4.423 12,519,287 -0.01(-0.15%)
Feb 12, 2007 4.512 4.521 4.371 4.430 17,587,424 -0.10(-2.29%)
Feb 09, 2007 4.662 4.671 4.498 4.534 17,489,702 -0.10(-2.17%)
Feb 08, 2007 4.651 4.690 4.588 4.634 12,018,519 -0.04(-0.86%)
Feb 07, 2007 4.664 4.713 4.623 4.674 13,141,226 +0.03(+0.60%)
Feb 06, 2007 4.697 4.697 4.605 4.646 10,057,810 +0.02(+0.43%)
Feb 05, 2007 4.577 4.663 4.545 4.626 11,129,485 +0.08(+1.74%)
Feb 02, 2007 4.577 4.577 4.522 4.547 16,178,982 -0.02(-0.39%)
Feb 01, 2007 4.600 4.620 4.524 4.565 17,223,798 +0.03(+0.57%)
Jan 31, 2007 4.579 4.598 4.504 4.539 27,945,026 +0.01(+0.17%)
Jan 30, 2007 4.544 4.565 4.505 4.531 11,545,800 +0.02(+0.45%)
Jan 29, 2007 4.604 4.634 4.502 4.511 10,791,061 -0.13(-2.84%)
Jan 26, 2007 4.671 4.681 4.571 4.643 18,849,664 +0.09(+1.99%)
Jan 25, 2007 4.728 4.741 4.538 4.553 11,578,031 -0.14(-2.88%)
Jan 24, 2007 4.691 4.732 4.639 4.688 17,829,022 +0.02(+0.43%)
Jan 23, 2007 4.651 4.706 4.614 4.668 13,986,390 +0.02(+0.38%)
Jan 22, 2007 4.691 4.719 4.600 4.650 10,227,917 -0.02(-0.53%)
Jan 19, 2007 4.588 4.686 4.576 4.674 8,721,126 +0.10(+2.27%)
Jan 18, 2007 4.689 4.693 4.536 4.571 14,174,403 -0.05(-1.09%)
Jan 17, 2007 4.651 4.674 4.600 4.621 9,215,332 -0.01(-0.31%)
Jan 16, 2007 4.594 4.690 4.594 4.635 12,520,782 +0.01(+0.12%)
Jan 12, 2007 4.535 4.660 4.534 4.630 12,502,876 +0.11(+2.35%)
Jan 11, 2007 4.455 4.538 4.439 4.524 12,200,265 +0.07(+1.53%)
Jan 10, 2007 4.423 4.468 4.348 4.455 19,185,402 -0.06(-1.31%)
Jan 09, 2007 4.600 4.600 4.461 4.515 11,805,437 -0.10(-2.15%)
Jan 08, 2007 4.500 4.623 4.477 4.614 16,306,114 +0.15(+3.30%)
Jan 05, 2007 4.661 4.661 4.434 4.467 17,096,664 -0.19(-4.17%)
Jan 04, 2007 4.597 4.678 4.564 4.661 18,203,256 +0.05(+1.07%)
Jan 03, 2007 4.602 4.669 4.579 4.612 16,847,772 +0.11(+2.33%)
Dec 29, 2006 4.488 4.536 4.469 4.507 7,170,464 +0.03(+0.62%)
Dec 28, 2006 4.468 4.493 4.444 4.479 8,405,980 +0.01(+0.25%)
Dec 27, 2006 4.353 4.468 4.353 4.468 9,933,363 +0.12(+2.64%)
Dec 26, 2006 4.340 4.369 4.320 4.353 6,447,956 +0.01(+0.28%)
Dec 22, 2006 4.350 4.350 4.281 4.340 5,821,246 -0.01(-0.28%)
Dec 21, 2006 4.304 4.356 4.300 4.353 7,560,815 +0.02(+0.36%)
Dec 20, 2006 4.308 4.337 4.283 4.337 9,987,976 +0.04(+0.99%)
Dec 19, 2006 4.251 4.295 4.213 4.295 10,969,226 -0.02(-0.57%)
Dec 18, 2006 4.377 4.406 4.288 4.319 10,757,040 -0.06(-1.33%)
Dec 15, 2006 4.333 4.390 4.333 4.377 14,529,837 +0.04(+0.93%)
Dec 14, 2006 4.289 4.353 4.285 4.337 10,254,776 +0.10(+2.29%)
Dec 13, 2006 4.205 4.254 4.184 4.240 7,436,369 +0.02(+0.58%)
Dec 12, 2006 4.259 4.267 4.186 4.215 5,271,531 -0.07(-1.62%)
Dec 11, 2006 4.281 4.310 4.258 4.285 3,929,475 +0.03(+0.60%)
Dec 08, 2006 4.264 4.315 4.249 4.259 5,375,386 -0.01(-0.13%)
Dec 07, 2006 4.321 4.332 4.234 4.264 8,134,703 -0.01(-0.24%)
Dec 06, 2006 4.261 4.332 4.243 4.275 9,889,493 +0.01(+0.13%)
Dec 05, 2006 4.250 4.292 4.225 4.269 12,824,289 +0.05(+1.25%)
Dec 04, 2006 4.155 4.237 4.133 4.216 12,192,207 +0.04(+0.88%)
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.