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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2012 6.612 6.696 6.514 6.580 23,349,292 -0.01(-0.11%)
Feb 28, 2012 6.533 6.602 6.490 6.587 23,462,346 +0.16(+2.43%)
Feb 27, 2012 6.420 6.475 6.380 6.431 22,765,382 -0.06(-0.95%)
Feb 24, 2012 6.482 6.522 6.438 6.493 14,000,692 +0.01(+0.17%)
Feb 23, 2012 6.554 6.562 6.453 6.482 19,519,634 -0.11(-1.60%)
Feb 22, 2012 6.670 6.685 6.529 6.587 20,257,972 -0.06(-0.93%)
Feb 21, 2012 6.674 6.674 6.558 6.649 19,747,994 +0.07(+1.10%)
Feb 17, 2012 6.558 6.583 6.514 6.576 18,302,408 +0.00(+0.00%)
Feb 16, 2012 6.369 6.576 6.355 6.576 21,619,592 +0.12(+1.80%)
Feb 15, 2012 6.569 6.587 6.427 6.460 30,903,782 -0.15(-2.30%)
Feb 14, 2012 6.594 6.612 6.522 6.612 23,307,572 -0.04(-0.60%)
Feb 13, 2012 6.627 6.656 6.592 6.652 26,054,330 +0.07(+1.12%)
Feb 10, 2012 6.535 6.579 6.503 6.579 20,408,826 -0.08(-1.14%)
Feb 09, 2012 6.691 6.723 6.597 6.655 27,979,680 -0.06(-0.92%)
Feb 08, 2012 6.756 6.792 6.675 6.716 19,835,386 -0.01(-0.22%)
Feb 07, 2012 6.716 6.767 6.615 6.731 20,565,176 +0.04(+0.54%)
Feb 06, 2012 6.673 6.714 6.644 6.695 12,311,890 -0.04(-0.59%)
Feb 03, 2012 6.684 6.742 6.651 6.734 22,647,694 +0.11(+1.64%)
Feb 02, 2012 6.575 6.666 6.539 6.626 22,145,502 +0.03(+0.38%)
Feb 01, 2012 6.485 6.626 6.456 6.601 48,797,820 +0.13(+1.96%)
Jan 31, 2012 6.546 6.604 6.456 6.474 40,543,192 -0.25(-3.72%)
Jan 30, 2012 6.691 6.735 6.604 6.724 23,603,900 -0.14(-2.11%)
Jan 27, 2012 6.825 6.914 6.814 6.869 26,192,008 +0.04(+0.64%)
Jan 26, 2012 6.869 6.912 6.751 6.825 29,024,854 -0.04(-0.58%)
Jan 25, 2012 6.684 6.881 6.630 6.865 17,636,762 +0.14(+2.10%)
Jan 24, 2012 6.557 6.735 6.535 6.724 22,867,308 +0.01(+0.22%)
Jan 23, 2012 6.608 6.720 6.582 6.709 21,979,470 +0.03(+0.43%)
Jan 20, 2012 6.644 6.680 6.592 6.680 20,268,912 +0.03(+0.38%)
Jan 19, 2012 6.561 6.662 6.550 6.655 43,584,820 +0.07(+0.99%)
Jan 18, 2012 6.398 6.593 6.391 6.590 19,981,258 +0.23(+3.64%)
Jan 17, 2012 6.499 6.539 6.351 6.358 27,526,292 +0.00(+0.00%)
Jan 13, 2012 6.336 6.391 6.286 6.358 20,081,564 -0.12(-1.90%)
Jan 12, 2012 6.459 6.499 6.423 6.481 17,898,170 +0.04(+0.56%)
Jan 11, 2012 6.362 6.456 6.347 6.445 12,324,916 +0.04(+0.62%)
Jan 10, 2012 6.430 6.506 6.400 6.405 25,861,478 +0.10(+1.55%)
Jan 09, 2012 6.242 6.318 6.210 6.307 24,438,802 +0.11(+1.75%)
Jan 06, 2012 6.195 6.228 6.126 6.199 19,912,984 +0.02(+0.29%)
Jan 05, 2012 6.108 6.191 5.996 6.181 22,327,568 -0.02(-0.29%)
Jan 04, 2012 6.148 6.247 6.148 6.199 11,962,724 +0.16(+2.69%)
Dec 30, 2011 5.960 6.072 5.960 6.036 7,616,464 +0.08(+1.27%)
Dec 29, 2011 5.902 5.960 5.895 5.960 9,375,536 +0.05(+0.86%)
Dec 28, 2011 5.993 6.000 5.864 5.909 15,596,613 -0.14(-2.33%)
Dec 27, 2011 6.018 6.051 5.992 6.051 14,077,978 -0.02(-0.30%)
Dec 23, 2011 6.098 6.119 6.022 6.069 15,719,559 +0.08(+1.33%)
Dec 21, 2011 5.989 6.011 5.895 5.989 30,712,252 +0.01(+0.24%)
Dec 20, 2011 5.971 6.069 5.946 5.975 33,485,190 +0.22(+3.84%)
Dec 19, 2011 5.786 5.855 5.732 5.754 30,631,086 -0.04(-0.63%)
Dec 16, 2011 5.841 5.870 5.725 5.790 29,128,952 +0.03(+0.50%)
Dec 15, 2011 5.913 5.942 5.741 5.761 19,997,576 -0.07(-1.24%)
Dec 14, 2011 5.928 5.942 5.812 5.833 18,899,320 -0.10(-1.77%)
Dec 13, 2011 6.054 6.087 5.873 5.938 20,014,188 -0.07(-1.12%)
Dec 12, 2011 5.995 6.009 5.899 6.006 23,378,340 -0.13(-2.08%)
Dec 09, 2011 6.016 6.165 6.016 6.133 15,374,504 +0.16(+2.61%)
Dec 08, 2011 6.034 6.119 5.938 5.977 26,762,840 -0.14(-2.32%)
Dec 07, 2011 6.108 6.197 6.073 6.119 29,683,478 -0.01(-0.23%)
Dec 06, 2011 6.108 6.204 6.020 6.133 20,301,096 -0.04(-0.57%)
Dec 05, 2011 6.239 6.252 6.126 6.169 30,807,408 +0.09(+1.52%)
Dec 02, 2011 6.151 6.193 5.995 6.076 28,373,652 +0.06(+0.93%)
Dec 01, 2011 5.999 6.112 5.939 6.020 37,788,328 +0.18(+3.03%)
Nov 30, 2011 5.875 6.003 5.765 5.843 44,617,580 +0.39(+7.14%)
Nov 29, 2011 5.507 5.599 5.443 5.454 16,157,748 -0.06(-1.03%)
Nov 28, 2011 5.525 5.560 5.461 5.510 20,939,206 +0.18(+3.46%)
Nov 25, 2011 5.245 5.386 5.238 5.326 17,767,974 +0.01(+0.20%)
Nov 23, 2011 5.432 5.468 5.287 5.316 33,600,220 -0.23(-4.15%)
Nov 22, 2011 5.624 5.645 5.521 5.546 36,405,092 -0.11(-2.00%)
Nov 21, 2011 5.726 5.748 5.597 5.659 46,565,216 -0.18(-3.09%)
Nov 18, 2011 6.042 6.042 5.808 5.840 38,539,952 -0.18(-3.06%)
Nov 17, 2011 6.233 6.240 5.942 6.024 25,086,062 -0.17(-2.74%)
Nov 16, 2011 6.190 6.328 6.162 6.194 18,268,174 -0.09(-1.41%)
Nov 15, 2011 6.194 6.332 6.169 6.282 12,610,991 +0.05(+0.85%)
Nov 14, 2011 6.300 6.346 6.215 6.229 16,544,024 -0.05(-0.79%)
Nov 11, 2011 6.219 6.316 6.199 6.279 14,702,430 +0.16(+2.54%)
Nov 10, 2011 6.293 6.314 6.066 6.123 18,790,438 -0.02(-0.35%)
Nov 09, 2011 6.190 6.247 6.109 6.144 26,974,974 -0.32(-4.88%)
Nov 08, 2011 6.357 6.470 6.314 6.459 18,226,010 +0.10(+1.50%)
Nov 07, 2011 6.353 6.392 6.293 6.364 16,254,832 +0.04(+0.56%)
Nov 04, 2011 6.311 6.350 6.176 6.328 18,534,216 -0.02(-0.33%)
Nov 03, 2011 6.477 6.498 6.339 6.350 37,927,204 -0.09(-1.44%)
Nov 02, 2011 6.417 6.490 6.354 6.442 17,418,128 +0.14(+2.25%)
Nov 01, 2011 6.081 6.378 6.053 6.301 36,222,924 -0.14(-2.20%)
Oct 31, 2011 6.559 6.593 6.442 6.442 25,618,562 -0.25(-3.75%)
Oct 28, 2011 6.591 6.729 6.566 6.693 27,729,140 +0.08(+1.18%)
Oct 27, 2011 6.541 6.764 6.403 6.616 75,424,512 +0.40(+6.44%)
Oct 26, 2011 6.205 6.237 5.978 6.216 36,433,044 +0.07(+1.21%)
Oct 25, 2011 6.216 6.216 5.971 6.141 36,076,284 -0.16(-2.47%)
Oct 24, 2011 6.021 6.318 6.017 6.297 31,657,940 +0.28(+4.59%)
Oct 21, 2011 5.918 6.035 5.886 6.021 26,410,912 +0.19(+3.34%)
Oct 20, 2011 5.823 5.878 5.644 5.826 20,751,330 -0.04(-0.66%)
Oct 19, 2011 5.918 5.982 5.791 5.865 29,790,096 -0.08(-1.31%)
Oct 18, 2011 5.777 5.996 5.685 5.943 24,482,652 +0.18(+3.07%)
Oct 17, 2011 5.855 5.872 5.750 5.766 16,368,314 -0.22(-3.61%)
Oct 14, 2011 5.957 5.996 5.890 5.982 16,787,372 +0.10(+1.68%)
Oct 13, 2011 5.876 5.915 5.738 5.883 24,197,988 -0.05(-0.78%)
Oct 12, 2011 5.809 6.049 5.805 5.929 26,679,816 +0.18(+3.14%)
Oct 11, 2011 5.681 5.823 5.628 5.748 31,287,982 +0.05(+0.93%)
Oct 10, 2011 5.571 5.734 5.564 5.695 26,463,208 +0.29(+5.44%)
Oct 07, 2011 5.628 5.679 5.359 5.401 27,443,306 -0.18(-3.17%)
Oct 06, 2011 5.511 5.582 5.430 5.578 38,229,928 +0.24(+4.51%)
Oct 05, 2011 5.256 5.363 5.180 5.338 28,810,898 +0.12(+2.24%)
Oct 04, 2011 5.033 5.235 4.948 5.221 42,065,860 +0.12(+2.42%)
Oct 03, 2011 5.221 5.292 5.090 5.097 41,103,648 -0.13(-2.57%)
Sep 30, 2011 5.363 5.384 5.117 5.232 54,207,884 -0.24(-4.40%)
Sep 29, 2011 5.511 5.586 5.356 5.472 35,996,420 +0.07(+1.24%)
Sep 28, 2011 5.522 5.617 5.391 5.405 31,584,964 -0.12(-2.18%)
Sep 27, 2011 5.490 5.632 5.488 5.525 39,071,668 +0.18(+3.44%)
Sep 26, 2011 5.278 5.341 5.129 5.341 47,745,132 +0.12(+2.23%)
Sep 23, 2011 5.221 5.306 5.135 5.225 44,541,496 +0.02(+0.48%)
Sep 22, 2011 5.242 5.387 5.126 5.200 44,107,108 -0.35(-6.25%)
Sep 21, 2011 5.731 5.780 5.547 5.547 48,452,744 -0.26(-4.45%)
Sep 20, 2011 5.823 5.904 5.766 5.805 15,303,647 -0.05(-0.85%)
Sep 19, 2011 5.805 5.879 5.777 5.854 21,005,698 -0.22(-3.55%)
Sep 16, 2011 6.088 6.120 5.971 6.070 21,603,978 +0.03(+0.47%)
Sep 15, 2011 6.035 6.098 5.960 6.042 17,982,786 +0.14(+2.34%)
Sep 14, 2011 5.879 5.960 5.695 5.904 23,552,688 +0.06(+0.97%)
Sep 13, 2011 5.950 5.950 5.741 5.847 23,834,374 -0.04(-0.60%)
Sep 12, 2011 5.932 5.996 5.695 5.883 34,816,024 -0.20(-3.26%)
Sep 09, 2011 6.183 6.187 6.014 6.081 31,170,220 -0.31(-4.87%)
Sep 08, 2011 6.406 6.488 6.360 6.392 16,924,972 -0.09(-1.42%)
Sep 07, 2011 6.392 6.484 6.339 6.484 15,733,427 +0.21(+3.33%)
Sep 06, 2011 5.932 6.282 5.660 6.275 34,516,064 -0.10(-1.61%)
Sep 02, 2011 6.477 6.569 6.307 6.378 39,881,220 -0.32(-4.76%)
Sep 01, 2011 6.502 6.757 6.463 6.697 65,989,664 +0.39(+6.11%)
Aug 31, 2011 6.223 6.347 6.184 6.311 25,442,172 +0.15(+2.41%)
Aug 30, 2011 6.050 6.198 6.025 6.163 18,891,916 +0.06(+0.93%)
Aug 29, 2011 6.067 6.113 5.990 6.106 20,463,916 +0.17(+2.86%)
Aug 26, 2011 5.862 5.997 5.746 5.937 29,107,276 +0.04(+0.72%)
Aug 25, 2011 6.057 6.078 5.846 5.894 34,538,836 -0.04(-0.60%)
Aug 24, 2011 5.866 5.993 5.785 5.930 23,879,992 +0.02(+0.30%)
Aug 23, 2011 5.778 5.917 5.615 5.912 36,929,520 +0.06(+1.09%)
Aug 22, 2011 5.947 5.983 5.746 5.848 33,976,712 +0.03(+0.55%)
Aug 19, 2011 5.887 6.011 5.792 5.816 28,518,066 -0.12(-1.97%)
Aug 18, 2011 6.000 6.029 5.813 5.933 37,542,216 -0.34(-5.41%)
Aug 17, 2011 6.166 6.283 6.145 6.273 23,450,602 +0.18(+3.02%)
Aug 16, 2011 6.064 6.131 5.956 6.089 24,218,340 -0.07(-1.20%)
Aug 15, 2011 6.135 6.184 6.106 6.163 29,873,372 +0.15(+2.47%)
Aug 12, 2011 6.029 6.108 5.887 6.014 24,048,232 +0.05(+0.83%)
Aug 11, 2011 5.838 6.032 5.707 5.965 37,956,208 +0.25(+4.46%)
Aug 10, 2011 5.834 5.972 5.647 5.710 62,458,512 -0.26(-4.38%)
Aug 09, 2011 5.961 5.976 5.610 5.972 44,341,404 +0.33(+5.76%)
Aug 08, 2011 5.961 6.050 5.576 5.647 58,533,008 -0.60(-9.57%)
Aug 05, 2011 6.329 6.403 5.932 6.244 61,821,700 +0.10(+1.67%)
Aug 04, 2011 6.336 6.364 6.053 6.142 61,473,344 -0.40(-6.06%)
Aug 03, 2011 6.527 6.559 6.368 6.538 44,059,972 -0.03(-0.43%)
Aug 02, 2011 6.753 6.760 6.534 6.566 33,165,480 -0.27(-3.89%)
Aug 01, 2011 6.920 6.932 6.715 6.832 26,717,052 +0.04(+0.52%)
Jul 29, 2011 6.697 6.874 6.644 6.796 36,696,036 +0.07(+1.00%)
Jul 28, 2011 6.605 6.800 6.605 6.729 37,399,568 +0.08(+1.22%)
Jul 27, 2011 6.658 6.658 6.482 6.648 49,110,996 -0.13(-1.88%)
Jul 26, 2011 6.743 6.807 6.690 6.775 17,347,532 +0.01(+0.10%)
Jul 25, 2011 6.694 6.796 6.672 6.768 15,329,166 -0.03(-0.47%)
Jul 22, 2011 6.849 6.870 6.779 6.800 18,292,838 +0.02(+0.37%)
Jul 21, 2011 6.711 6.867 6.704 6.775 52,900,992 +0.14(+2.19%)
Jul 20, 2011 6.584 6.669 6.549 6.630 42,727,260 +0.13(+2.07%)
Jul 19, 2011 6.432 6.524 6.414 6.496 29,076,084 +0.15(+2.40%)
Jul 18, 2011 6.404 6.443 6.259 6.344 55,209,368 -0.19(-2.92%)
Jul 15, 2011 6.680 6.694 6.499 6.535 33,282,154 -0.06(-0.86%)
Jul 14, 2011 6.740 6.754 6.570 6.591 51,730,796 -0.14(-2.05%)
Jul 13, 2011 6.680 6.886 6.598 6.729 55,650,048 +0.12(+1.87%)
Jul 12, 2011 6.775 6.800 6.591 6.606 55,355,076 -0.12(-1.79%)
Jul 11, 2011 6.902 6.931 6.726 6.726 43,571,884 -0.34(-4.80%)
Jul 08, 2011 7.132 7.132 7.008 7.065 22,801,204 -0.12(-1.72%)
Jul 07, 2011 7.309 7.337 7.181 7.188 24,741,786 -0.07(-0.97%)
Jul 06, 2011 7.284 7.344 7.203 7.259 16,415,768 -0.06(-0.77%)
Jul 05, 2011 7.312 7.354 7.280 7.316 16,738,544 -0.00(-0.05%)
Jul 01, 2011 7.206 7.361 7.153 7.319 18,242,298 +0.08(+1.12%)
Jun 30, 2011 7.263 7.284 7.210 7.238 14,286,957 +0.04(+0.49%)
Jun 29, 2011 7.107 7.217 7.090 7.203 17,006,140 +0.13(+1.90%)
Jun 28, 2011 6.881 7.093 6.856 7.068 17,626,062 +0.23(+3.35%)
Jun 27, 2011 6.741 6.864 6.716 6.839 17,444,594 +0.05(+0.78%)
Jun 24, 2011 6.832 6.832 6.742 6.787 11,673,320 -0.02(-0.31%)
Jun 23, 2011 6.681 6.825 6.681 6.808 24,367,946 -0.04(-0.62%)
Jun 22, 2011 6.776 6.962 6.769 6.850 18,968,380 +0.05(+0.78%)
Jun 21, 2011 6.776 6.818 6.755 6.797 18,238,380 +0.01(+0.16%)
Jun 20, 2011 6.803 6.808 6.783 6.787 20,960,156 +0.05(+0.78%)
Jun 17, 2011 6.745 6.776 6.667 6.734 25,393,382 +0.02(+0.31%)
Jun 16, 2011 6.790 6.811 6.611 6.713 29,857,742 -0.15(-2.15%)
Jun 15, 2011 6.801 6.885 6.762 6.861 21,688,698 +0.02(+0.26%)
Jun 14, 2011 6.875 6.938 6.829 6.843 29,385,048 +0.00(+0.05%)
Jun 13, 2011 6.755 6.885 6.748 6.839 30,874,288 +0.08(+1.25%)
Jun 10, 2011 6.843 6.850 6.699 6.755 25,622,378 -0.13(-1.94%)
Jun 09, 2011 6.924 6.934 6.826 6.889 20,009,348 -0.04(-0.51%)
Jun 08, 2011 6.976 7.001 6.867 6.924 18,107,456 -0.06(-0.86%)
Jun 07, 2011 6.934 7.047 6.927 6.983 31,036,334 +0.14(+2.00%)
Jun 06, 2011 6.931 6.969 6.815 6.846 24,892,644 -0.16(-2.26%)
Jun 03, 2011 6.829 7.092 6.820 7.005 32,993,228 +0.34(+5.11%)
May 24, 2011 6.604 6.689 6.594 6.664 19,756,098 +0.12(+1.88%)
May 23, 2011 6.471 6.604 6.443 6.541 18,560,346 -0.05(-0.80%)
May 20, 2011 6.625 6.657 6.569 6.594 17,769,860 -0.06(-0.95%)
May 19, 2011 6.678 6.734 6.590 6.657 21,650,826 +0.00(+0.05%)
May 18, 2011 6.759 6.794 6.615 6.654 25,206,926 -0.13(-1.97%)
May 17, 2011 6.590 6.787 6.559 6.787 53,453,952 +0.12(+1.79%)
May 16, 2011 6.696 6.836 6.657 6.668 19,201,788 -0.06(-0.84%)
May 13, 2011 6.927 6.931 6.675 6.724 23,442,510 -0.25(-3.62%)
May 12, 2011 6.871 7.033 6.826 6.977 34,055,144 +0.08(+1.17%)
May 11, 2011 6.973 6.973 6.857 6.896 26,074,464 -0.14(-2.04%)
May 10, 2011 6.938 7.043 6.917 7.040 29,041,742 +0.15(+2.14%)
May 09, 2011 6.829 6.892 6.717 6.892 22,575,664 +0.05(+0.77%)
May 06, 2011 6.836 6.892 6.762 6.840 28,801,328 +0.16(+2.42%)
May 05, 2011 6.689 6.801 6.625 6.678 25,912,826 -0.03(-0.42%)
May 04, 2011 6.801 6.829 6.682 6.706 38,116,884 -0.09(-1.39%)
May 03, 2011 6.910 6.927 6.759 6.801 34,586,920 -0.23(-3.20%)
May 02, 2011 7.001 7.026 6.998 7.026 15,715,392 -0.07(-1.04%)
Apr 29, 2011 6.966 7.131 6.963 7.100 21,211,530 +0.11(+1.56%)
Apr 28, 2011 7.082 7.100 6.921 6.991 39,863,808 -0.22(-3.07%)
Apr 27, 2011 7.423 7.433 7.142 7.212 38,346,472 -0.16(-2.14%)
Apr 26, 2011 7.366 7.433 7.324 7.370 22,981,894 +0.03(+0.38%)
Apr 25, 2011 7.303 7.363 7.268 7.342 17,869,010 +0.04(+0.58%)
Apr 21, 2011 7.349 7.416 7.244 7.300 15,557,226 -0.01(-0.19%)
Apr 20, 2011 7.286 7.317 7.223 7.314 20,903,954 +0.13(+1.86%)
Apr 19, 2011 7.089 7.201 7.089 7.180 21,853,128 +0.16(+2.30%)
Apr 18, 2011 6.945 7.061 6.889 7.019 23,782,902 -0.08(-1.09%)
Apr 15, 2011 7.145 7.145 7.019 7.096 18,002,600 +0.00(+0.00%)
Apr 14, 2011 7.124 7.177 7.065 7.096 17,035,896 -0.05(-0.69%)
Apr 13, 2011 7.205 7.208 7.093 7.145 23,539,096 -0.01(-0.20%)
Apr 12, 2011 7.163 7.215 7.072 7.159 26,015,294 -0.09(-1.21%)
Apr 11, 2011 7.331 7.384 7.212 7.247 18,025,248 -0.10(-1.34%)
Apr 08, 2011 7.437 7.451 7.296 7.345 27,036,260 -0.11(-1.46%)
Apr 07, 2011 7.377 7.489 7.363 7.454 27,485,024 +0.12(+1.68%)
Apr 06, 2011 7.398 7.416 7.298 7.331 14,298,523 -0.03(-0.39%)
Apr 05, 2011 7.297 7.411 7.272 7.360 18,428,176 +0.02(+0.24%)
Apr 04, 2011 7.353 7.381 7.290 7.342 15,878,404 -0.04(-0.48%)
Apr 01, 2011 7.377 7.460 7.349 7.377 33,941,700 +0.10(+1.35%)
Mar 31, 2011 7.212 7.314 7.195 7.279 47,710,796 +0.21(+2.93%)
Mar 30, 2011 7.072 7.072 7.072 7.072 28,046,656 +0.22(+3.23%)
Mar 29, 2011 6.777 6.856 6.735 6.851 19,583,348 +0.09(+1.30%)
Mar 28, 2011 6.774 6.840 6.753 6.763 33,284,108 -0.02(-0.26%)
Mar 25, 2011 6.826 6.844 6.760 6.781 19,431,424 -0.05(-0.72%)
Mar 24, 2011 6.858 6.879 6.805 6.830 26,945,934 +0.02(+0.31%)
Mar 23, 2011 6.876 6.914 6.802 6.809 37,257,036 -0.08(-1.12%)
Mar 22, 2011 6.665 6.907 6.665 6.886 32,835,514 +0.23(+3.48%)
Mar 21, 2011 6.647 6.677 6.630 6.655 21,948,576 +0.05(+0.74%)
Mar 18, 2011 6.570 6.623 6.528 6.605 21,525,952 +0.16(+2.45%)
Mar 17, 2011 6.532 6.563 6.388 6.448 26,246,364 -0.04(-0.59%)
Mar 16, 2011 6.665 6.669 6.377 6.486 35,024,720 -0.14(-2.17%)
Mar 15, 2011 6.577 6.665 6.563 6.630 30,543,330 +0.00(+0.05%)
Mar 14, 2011 6.500 6.641 6.497 6.627 21,332,768 +0.12(+1.89%)
Mar 11, 2011 6.469 6.560 6.455 6.504 36,811,520 -0.02(-0.32%)
Mar 10, 2011 6.591 6.637 6.504 6.525 27,506,632 -0.25(-3.73%)
Mar 09, 2011 6.774 6.844 6.739 6.777 24,536,644 +0.00(+0.00%)
Mar 08, 2011 6.781 6.837 6.700 6.777 16,027,742 -0.03(-0.41%)
Mar 07, 2011 6.963 6.963 6.735 6.805 20,814,660 -0.17(-2.46%)
Mar 04, 2011 6.960 7.072 6.898 6.977 20,896,190 +0.02(+0.35%)
Mar 03, 2011 6.844 6.953 6.819 6.953 29,268,602 +0.21(+3.07%)
Mar 02, 2011 6.746 6.833 6.711 6.746 22,584,160 -0.02(-0.27%)
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.