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 )

6.340 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2018 6.281 6.281 6.281 0 +0.15(+2.50%)
Mar 28, 2018 6.051 6.136 6.015 6.128 20,632,124 +0.07(+1.13%)
Mar 27, 2018 6.184 6.206 6.027 6.059 16,300,067 -0.13(-2.15%)
Mar 26, 2018 6.204 6.232 6.112 6.192 12,331,284 +0.10(+1.59%)
Mar 23, 2018 6.079 6.216 6.059 6.095 24,991,548 +0.04(+0.66%)
Mar 22, 2018 6.075 6.150 6.025 6.055 18,167,686 -0.10(-1.70%)
Mar 21, 2018 6.132 6.180 6.095 6.160 24,865,068 +0.04(+0.72%)
Mar 20, 2018 6.136 6.144 6.031 6.116 25,466,414 -0.01(-0.20%)
Mar 19, 2018 6.240 6.273 6.120 6.128 35,122,988 -0.14(-2.19%)
Mar 16, 2018 6.289 6.379 6.248 6.264 30,915,492 -0.04(-0.70%)
Mar 15, 2018 6.301 6.337 6.196 6.309 20,945,618 -0.05(-0.76%)
Mar 14, 2018 6.482 6.482 6.299 6.357 21,745,874 -0.10(-1.56%)
Mar 13, 2018 6.534 6.546 6.428 6.458 18,278,688 -0.07(-1.05%)
Mar 12, 2018 6.462 6.538 6.442 6.526 15,681,351 +0.07(+1.12%)
Mar 09, 2018 6.434 6.486 6.397 6.454 12,695,179 +0.10(+1.58%)
Mar 08, 2018 6.422 6.430 6.297 6.353 17,785,250 -0.06(-0.88%)
Mar 07, 2018 6.327 6.409 14,812,321 -0.10(-1.61%)
Mar 06, 2018 6.554 6.587 6.498 6.514 18,499,896 +0.04(+0.62%)
Mar 05, 2018 6.293 6.478 6.273 6.474 18,703,704 +0.14(+2.29%)
Mar 02, 2018 6.260 6.349 6.196 6.329 31,297,816 +0.01(+0.19%)
Mar 01, 2018 6.301 6.405 6.228 6.317 27,795,890 +0.05(+0.80%)
Feb 28, 2018 6.444 6.454 6.263 6.267 32,496,120 -0.19(-2.93%)
Feb 27, 2018 6.573 6.589 6.444 6.456 23,797,306 -0.14(-2.20%)
Feb 26, 2018 6.629 6.629 6.532 6.601 20,084,866 +0.02(+0.31%)
Feb 23, 2018 6.565 6.585 6.440 6.581 20,599,536 +0.06(+0.99%)
Feb 22, 2018 6.476 6.516 22,238,758 +0.07(+1.12%)
Feb 21, 2018 6.492 6.605 6.436 6.444 21,972,376 +0.06(+0.88%)
Feb 20, 2018 6.275 6.448 6.263 6.387 27,835,918 +0.09(+1.47%)
Feb 16, 2018 6.295 6.295 6.295 0 +0.03(+0.41%)
Feb 15, 2018 6.358 6.362 6.242 6.269 24,238,042 -0.01(-0.18%)
Feb 14, 2018 5.992 6.321 5.957 6.281 36,581,576 +0.25(+4.15%)
Feb 13, 2018 5.992 6.067 5.969 6.030 13,018,234 +0.01(+0.13%)
Feb 12, 2018 6.015 6.077 5.961 6.023 18,930,106 +0.06(+1.03%)
Feb 09, 2018 5.938 5.992 5.761 5.961 36,727,576 +0.14(+2.38%)
Feb 08, 2018 6.077 6.084 5.822 5.822 36,172,060 -0.09(-1.50%)
Feb 07, 2018 6.169 6.177 5.911 5.911 44,257,192 -0.27(-4.36%)
Feb 06, 2018 6.011 6.227 5.988 6.181 34,282,904 +0.21(+3.58%)
Feb 05, 2018 6.150 6.231 5.849 5.967 19,978,020 -0.20(-3.28%)
Feb 02, 2018 6.196 6.246 6.138 6.169 20,892,406 -0.22(-3.50%)
Feb 01, 2018 6.343 6.393 6.296 6.393 18,848,564 +0.07(+1.19%)
Jan 31, 2018 6.437 6.447 6.298 6.318 28,685,770 +0.02(+0.31%)
Jan 30, 2018 6.198 6.306 6.187 6.298 39,258,804 +0.04(+0.62%)
Jan 29, 2018 6.387 6.429 6.260 6.260 56,874,264 -0.28(-4.30%)
Jan 26, 2018 6.325 6.541 6.310 6.541 58,459,104 +0.18(+2.78%)
Jan 25, 2018 6.187 6.462 6.164 6.364 46,244,668 +0.16(+2.61%)
Jan 24, 2018 5.917 6.214 5.879 6.202 39,417,376 +0.46(+8.05%)
Jan 23, 2018 5.751 5.801 5.701 5.740 42,272,188 -0.08(-1.46%)
Jan 22, 2018 5.682 5.825 5.682 5.825 61,458,604 +0.13(+2.30%)
Jan 19, 2018 5.620 5.697 5.592 5.694 24,325,752 +0.08(+1.51%)
Jan 18, 2018 5.624 5.651 5.578 5.609 21,797,906 +0.01(+0.21%)
Jan 17, 2018 5.486 5.620 5.470 5.597 17,264,352 +0.09(+1.61%)
Jan 16, 2018 5.489 5.516 5.478 5.509 20,929,076 +0.07(+1.27%)
Jan 12, 2018 5.439 5.439 5.439 0 -0.01(-0.14%)
Jan 11, 2018 5.320 5.447 5.314 5.447 34,681,840 +0.16(+3.06%)
Jan 10, 2018 5.316 5.285 14,288,092 +0.02(+0.29%)
Jan 09, 2018 5.320 5.324 5.266 5.270 17,474,520 -0.07(-1.30%)
Jan 08, 2018 5.378 5.409 5.333 5.339 28,393,554 -0.07(-1.35%)
Jan 05, 2018 5.328 5.418 5.308 5.412 18,930,230 +0.07(+1.22%)
Jan 04, 2018 5.351 5.403 5.332 5.347 51,670,416 +0.07(+1.24%)
Jan 03, 2018 5.204 5.289 5.189 5.281 46,438,632 +0.07(+1.33%)
Jan 02, 2018 5.127 5.212 5.112 5.212 15,688,298 +0.21(+4.11%)
Dec 29, 2017 5.006 5.006 5.006 0 +0.03(+0.54%)
Dec 28, 2017 4.968 4.995 4.958 4.979 18,168,104 +0.04(+0.86%)
Dec 27, 2017 4.987 5.002 4.933 4.937 9,209,033 -0.03(-0.62%)
Dec 26, 2017 4.971 4.983 4.944 4.968 10,114,197 +0.02(+0.47%)
Dec 22, 2017 4.918 4.948 4.906 4.944 21,705,676 -0.03(-0.62%)
Dec 21, 2017 4.829 5.004 4.827 4.975 50,912,880 +0.18(+3.78%)
Dec 20, 2017 4.802 4.841 4.777 4.794 13,249,291 +0.00(+0.08%)
Dec 19, 2017 4.775 4.802 4.752 4.790 25,155,776 -0.02(-0.40%)
Dec 18, 2017 4.852 4.902 4.800 4.810 23,710,318 +0.05(+1.05%)
Dec 15, 2017 4.790 4.823 4.748 4.760 29,015,430 +0.03(+0.61%)
Dec 14, 2017 4.704 4.754 4.693 4.731 32,427,822 -0.09(-1.91%)
Dec 13, 2017 4.973 5.003 4.800 4.823 46,328,156 -0.25(-4.92%)
Dec 12, 2017 4.838 5.072 4.823 5.072 37,514,588 +0.12(+2.48%)
Dec 11, 2017 4.950 4.984 4.911 4.950 22,880,644 +0.01(+0.23%)
Dec 08, 2017 4.961 4.977 4.904 4.938 25,955,340 +0.02(+0.47%)
Dec 07, 2017 4.739 4.932 4.723 4.915 29,591,090 -0.05(-1.00%)
Dec 06, 2017 4.942 4.996 4.852 4.965 17,192,028 +0.05(+1.09%)
Dec 05, 2017 5.034 5.042 4.892 4.911 14,242,806 -0.03(-0.70%)
Dec 04, 2017 4.930 5.013 4.900 4.946 13,695,304 +0.10(+2.06%)
Dec 01, 2017 4.827 4.873 4.804 4.846 15,420,099 +0.03(+0.67%)
Nov 30, 2017 4.898 4.923 4.802 4.814 39,215,960 -0.16(-3.16%)
Nov 29, 2017 5.051 5.055 4.952 4.971 22,525,728 -0.13(-2.56%)
Nov 28, 2017 5.128 5.174 5.055 5.101 19,945,792 +0.06(+1.22%)
Nov 27, 2017 5.025 5.071 4.990 5.040 14,850,441 -0.03(-0.68%)
Nov 24, 2017 5.044 5.074 5.036 5.074 8,882,723 -0.01(-0.23%)
Nov 22, 2017 5.094 5.109 5.053 5.086 17,476,446 +0.01(+0.15%)
Nov 21, 2017 5.086 5.174 5.071 5.078 24,179,648 +0.03(+0.53%)
Nov 20, 2017 4.998 5.067 4.944 5.051 17,185,376 +0.05(+1.00%)
Nov 17, 2017 4.902 5.017 4.902 5.002 20,086,512 +0.10(+2.03%)
Nov 16, 2017 4.852 4.929 4.825 4.902 18,884,652 +0.10(+2.00%)
Nov 15, 2017 4.691 4.814 4.679 4.806 18,882,338 +0.06(+1.29%)
Nov 14, 2017 4.860 4.869 4.722 4.745 23,741,472 -0.12(-2.52%)
Nov 13, 2017 4.829 4.898 4.794 4.867 19,772,502 +0.00(+0.00%)
Nov 10, 2017 4.844 4.886 4.819 4.867 36,016,052 -0.03(-0.55%)
Nov 09, 2017 4.909 4.971 4.863 4.894 32,418,110 -0.11(-2.22%)
Nov 08, 2017 4.902 5.023 4.863 5.005 31,595,928 +0.18(+3.82%)
Nov 07, 2017 4.906 4.909 4.771 4.821 31,786,330 -0.13(-2.63%)
Nov 06, 2017 4.898 4.959 4.867 4.952 25,271,122 +0.10(+2.06%)
Nov 03, 2017 4.894 4.894 4.775 4.852 43,245,428 -0.01(-0.24%)
Nov 02, 2017 4.852 4.883 4.779 4.863 25,160,032 +0.01(+0.24%)
Nov 01, 2017 4.929 4.979 4.844 4.852 27,636,426 -0.06(-1.21%)
Oct 31, 2017 4.958 4.961 4.867 4.912 34,405,264 -0.12(-2.44%)
Oct 30, 2017 5.076 5.119 4.971 5.034 42,082,224 -0.12(-2.38%)
Oct 27, 2017 5.138 5.191 5.073 5.157 24,903,382 +0.07(+1.28%)
Oct 26, 2017 5.249 5.257 5.076 5.092 17,188,348 -0.15(-2.78%)
Oct 25, 2017 5.195 5.241 5.094 5.237 25,204,486 +0.07(+1.34%)
Oct 24, 2017 5.157 5.180 5.065 5.168 27,666,132 +0.02(+0.37%)
Oct 23, 2017 5.218 5.272 5.132 5.149 13,950,973 -0.13(-2.40%)
Oct 20, 2017 5.337 5.345 5.268 5.276 11,842,818 -0.03(-0.65%)
Oct 19, 2017 5.303 5.314 5.257 5.310 10,540,647 -0.04(-0.72%)
Oct 18, 2017 5.364 5.381 5.299 5.349 16,795,548 -0.01(-0.21%)
Oct 17, 2017 5.356 5.360 5.291 5.360 17,823,612 -0.00(-0.07%)
Oct 16, 2017 5.406 5.418 5.329 5.364 16,896,922 -0.05(-0.99%)
Oct 13, 2017 5.479 5.483 5.383 5.418 30,467,188 +0.03(+0.64%)
Oct 12, 2017 5.433 5.445 5.368 5.383 17,682,088 -0.05(-0.99%)
Oct 11, 2017 5.460 5.475 5.396 5.437 29,050,128 +0.02(+0.35%)
Oct 10, 2017 5.391 5.464 5.379 5.418 24,801,400 +0.11(+2.10%)
Oct 09, 2017 5.372 5.387 5.283 5.306 13,123,779 -0.12(-2.12%)
Oct 06, 2017 5.433 5.433 5.368 5.422 16,686,610 -0.08(-1.39%)
Oct 05, 2017 5.517 5.592 5.487 5.498 26,450,150 +0.05(+0.99%)
Oct 04, 2017 5.479 5.502 5.429 5.445 16,714,608 -0.00(-0.07%)
Oct 03, 2017 5.283 5.448 5.257 5.448 21,243,184 +0.17(+3.20%)
Oct 02, 2017 5.222 5.291 5.203 5.280 14,322,996 +0.03(+0.54%)
Sep 29, 2017 5.247 5.274 5.215 5.251 17,283,530 +0.08(+1.48%)
Sep 28, 2017 5.167 5.201 5.136 5.174 26,517,528 -0.01(-0.15%)
Sep 27, 2017 5.201 5.220 5.132 5.182 37,614,608 -0.03(-0.59%)
Sep 26, 2017 5.228 5.282 5.209 5.213 22,968,866 +0.01(+0.15%)
Sep 25, 2017 5.293 5.301 5.194 5.205 23,309,196 -0.11(-2.16%)
Sep 22, 2017 5.278 5.362 5.259 5.320 14,833,020 +0.04(+0.73%)
Sep 21, 2017 5.312 5.370 5.249 5.282 27,073,088 -0.02(-0.36%)
Sep 20, 2017 5.343 5.356 5.228 5.301 23,045,504 -0.02(-0.43%)
Sep 19, 2017 5.351 5.351 5.270 5.324 29,153,370 -0.03(-0.64%)
Sep 18, 2017 5.355 5.412 5.322 5.358 23,290,752 +0.00(+0.07%)
Sep 15, 2017 5.243 5.370 5.232 5.355 25,562,922 +0.09(+1.67%)
Sep 14, 2017 5.220 5.278 5.197 5.266 24,372,758 +0.03(+0.59%)
Sep 13, 2017 5.197 5.268 5.178 5.236 30,956,762 +0.02(+0.37%)
Sep 12, 2017 5.220 5.281 5.190 5.217 24,093,996 -0.04(-0.80%)
Sep 11, 2017 5.251 5.335 5.248 5.259 23,340,972 +0.08(+1.48%)
Sep 08, 2017 5.213 5.220 5.163 5.182 42,863,172 -0.00(-0.07%)
Sep 07, 2017 5.178 5.218 5.136 5.186 34,014,568 -0.02(-0.29%)
Sep 06, 2017 5.094 5.224 5.084 5.201 42,645,828 +0.18(+3.59%)
Sep 05, 2017 5.090 5.105 4.950 5.021 41,447,152 +0.01(+0.23%)
Sep 01, 2017 4.983 5.067 4.960 5.010 25,154,498 +0.12(+2.39%)
Aug 31, 2017 4.966 4.973 4.881 4.893 26,788,936 -0.03(-0.70%)
Aug 30, 2017 4.935 4.943 4.899 4.927 18,453,210 -0.03(-0.54%)
Aug 29, 2017 4.866 4.966 4.851 4.954 32,706,126 +0.02(+0.47%)
Aug 28, 2017 4.977 4.989 4.916 4.931 15,268,263 -0.06(-1.15%)
Aug 25, 2017 5.015 4.962 4.989 20,071,344 -0.02(-0.46%)
Aug 24, 2017 4.989 5.038 4.971 5.012 24,560,172 +0.05(+0.93%)
Aug 23, 2017 4.889 4.989 4.889 4.966 34,051,540 +0.09(+1.81%)
Aug 22, 2017 4.847 4.927 4.839 4.877 20,884,544 +0.11(+2.41%)
Aug 21, 2017 4.866 4.872 4.751 4.763 16,827,742 -0.09(-1.89%)
Aug 18, 2017 4.778 4.866 4.761 4.854 21,679,416 +0.13(+2.84%)
Aug 17, 2017 4.778 4.795 4.717 4.720 18,794,180 -0.10(-2.14%)
Aug 16, 2017 4.805 4.847 4.747 4.824 19,522,868 +0.04(+0.88%)
Aug 15, 2017 4.766 4.812 4.747 4.782 21,045,268 +0.06(+1.27%)
Aug 14, 2017 4.676 4.782 4.669 4.722 20,678,830 +0.03(+0.73%)
Aug 11, 2017 4.650 4.718 4.610 4.688 17,926,058 +0.04(+0.90%)
Aug 10, 2017 4.718 4.722 4.642 4.646 19,346,262 -0.09(-1.92%)
Aug 09, 2017 4.726 4.754 4.710 4.737 22,387,130 -0.07(-1.42%)
Aug 08, 2017 4.748 4.855 4.745 4.805 46,604,664 +0.05(+1.04%)
Aug 07, 2017 4.669 4.763 4.661 4.756 17,479,748 +0.07(+1.46%)
Aug 04, 2017 4.722 4.741 4.669 4.688 14,426,728 -0.02(-0.48%)
Aug 03, 2017 4.707 4.733 4.688 4.710 43,766,520 -0.02(-0.32%)
Aug 02, 2017 4.627 4.733 4.619 4.726 39,496,060 +0.07(+1.47%)
Aug 01, 2017 4.593 4.703 4.581 4.657 42,162,072 +0.14(+3.15%)
Jul 31, 2017 4.489 4.538 4.455 4.515 24,989,794 +0.05(+1.10%)
Jul 28, 2017 4.420 4.481 4.398 4.466 37,225,180 +0.03(+0.77%)
Jul 27, 2017 4.466 4.496 4.401 4.432 30,282,478 -0.01(-0.26%)
Jul 26, 2017 4.409 4.458 4.379 4.443 38,314,656 +0.02(+0.34%)
Jul 25, 2017 4.477 4.500 4.401 4.428 24,218,458 -0.01(-0.26%)
Jul 24, 2017 4.428 4.451 4.401 4.439 21,180,828 +0.03(+0.60%)
Jul 21, 2017 4.443 4.466 4.398 4.413 19,364,008 -0.02(-0.43%)
Jul 20, 2017 4.443 4.458 4.411 4.432 15,129,332 +0.02(+0.43%)
Jul 19, 2017 4.473 4.487 4.394 4.413 18,322,374 -0.04(-0.85%)
Jul 18, 2017 4.417 4.462 4.394 4.451 19,366,244 +0.04(+0.86%)
Jul 17, 2017 4.443 4.451 4.390 4.413 27,399,864 -0.04(-0.85%)
Jul 14, 2017 4.451 4.462 4.401 4.451 36,673,776 +0.04(+0.95%)
Jul 13, 2017 4.409 4.436 4.390 4.409 32,573,192 +0.01(+0.17%)
Jul 12, 2017 4.314 4.432 4.261 4.401 57,177,996 +0.11(+2.47%)
Jul 11, 2017 4.227 4.307 4.223 4.295 22,624,138 +0.07(+1.71%)
Jul 10, 2017 4.204 4.238 4.201 4.223 22,571,862 +0.06(+1.55%)
Jul 07, 2017 4.212 4.227 4.119 4.159 45,127,628 -0.02(-0.45%)
Jul 06, 2017 4.223 4.231 4.153 4.178 30,547,040 -0.07(-1.61%)
Jul 05, 2017 4.223 4.273 4.163 4.246 17,959,696 +0.01(+0.27%)
Jul 03, 2017 4.238 4.257 4.212 4.235 15,637,117 +0.05(+1.13%)
Jun 30, 2017 4.184 4.231 4.174 4.187 21,027,466 +0.03(+0.64%)
Jun 29, 2017 4.172 4.175 4.104 4.161 23,018,754 +0.01(+0.27%)
Jun 28, 2017 4.134 4.165 4.077 4.149 24,148,124 +0.04(+0.92%)
Jun 27, 2017 4.119 4.176 4.070 4.112 20,788,472 -0.05(-1.27%)
Jun 26, 2017 4.074 4.187 4.058 4.165 21,291,158 +0.14(+3.58%)
Jun 23, 2017 4.040 4.058 4.009 4.021 12,593,353 -0.03(-0.66%)
Jun 22, 2017 4.043 4.074 4.013 4.047 16,482,563 +0.01(+0.28%)
Jun 21, 2017 4.036 4.074 4.002 4.036 26,023,544 +0.02(+0.38%)
Jun 20, 2017 4.130 4.149 4.021 4.021 45,455,676 -0.14(-3.46%)
Jun 19, 2017 4.130 4.204 4.123 4.165 20,807,468 +0.03(+0.64%)
Jun 16, 2017 4.138 4.161 4.106 4.138 30,715,498 +0.01(+0.28%)
Jun 15, 2017 4.096 4.138 4.051 4.127 19,226,208 -0.05(-1.18%)
Jun 14, 2017 4.210 4.244 4.161 4.176 39,204,744 +0.06(+1.47%)
Jun 13, 2017 4.093 4.127 4.055 4.115 22,319,694 +0.04(+1.02%)
Jun 12, 2017 4.108 4.089 4.005 4.074 32,860,156 -0.03(-0.83%)
Jun 09, 2017 4.195 4.210 4.094 4.108 30,259,636 -0.08(-1.90%)
Jun 08, 2017 4.172 4.191 4.123 4.187 24,936,148 -0.03(-0.72%)
Jun 07, 2017 4.214 4.246 4.176 4.218 34,602,188 +0.07(+1.64%)
Jun 06, 2017 4.074 4.168 4.068 4.149 25,955,398 +0.08(+2.05%)
Jun 05, 2017 4.089 4.149 4.043 4.066 28,160,678 -0.06(-1.38%)
Jun 02, 2017 4.142 4.157 4.089 4.123 27,298,296 +0.04(+0.93%)
Jun 01, 2017 4.159 4.176 4.066 4.085 26,947,548 -0.05(-1.15%)
May 31, 2017 4.189 4.206 4.125 4.133 58,849,200 -0.02(-0.37%)
May 30, 2017 4.151 4.170 4.129 4.148 24,171,666 +0.01(+0.18%)
May 26, 2017 4.102 4.182 4.085 4.140 37,321,452 +0.12(+2.92%)
May 25, 2017 4.133 4.159 4.000 4.023 58,800,760 -0.11(-2.57%)
May 24, 2017 4.159 4.205 4.110 4.129 84,367,904 +0.05(+1.11%)
May 23, 2017 4.064 4.148 4.051 4.083 77,336,544 +0.09(+2.18%)
May 22, 2017 4.019 4.044 3.920 3.996 58,291,664 -0.12(-3.03%)
May 19, 2017 4.114 4.189 4.057 4.121 102,433,416 +0.25(+6.46%)
May 18, 2017 3.939 4.170 3.795 3.871 191,223,616 -0.88(-18.44%)
May 17, 2017 4.837 4.879 4.723 4.746 35,159,620 -0.16(-3.32%)
May 16, 2017 4.924 4.937 4.856 4.909 22,558,598 +0.03(+0.54%)
May 15, 2017 4.875 4.924 4.848 4.883 24,214,184 +0.03(+0.55%)
May 12, 2017 4.811 4.863 4.788 4.856 41,843,432 +0.09(+1.99%)
May 11, 2017 4.693 4.783 4.659 4.761 26,552,274 +0.11(+2.28%)
May 10, 2017 4.670 4.701 4.638 4.655 22,734,246 +0.06(+1.32%)
May 09, 2017 4.595 4.636 4.581 4.595 21,994,672 +0.02(+0.33%)
May 08, 2017 4.583 4.621 4.561 4.580 18,895,268 -0.01(-0.25%)
May 05, 2017 4.542 4.608 4.504 4.591 27,414,454 +0.08(+1.85%)
May 04, 2017 4.667 4.674 4.485 4.508 26,262,514 -0.20(-4.19%)
May 03, 2017 4.735 4.758 4.674 4.705 34,372,436 -0.09(-1.82%)
May 02, 2017 4.716 4.803 4.701 4.792 50,634,356 +0.09(+1.97%)
May 01, 2017 4.688 4.771 4.642 4.699 21,300,962 +0.04(+0.89%)
Apr 28, 2017 4.589 4.672 4.563 4.657 27,265,948 +0.02(+0.49%)
Apr 27, 2017 4.684 4.695 4.616 4.635 46,334,516 +0.04(+0.82%)
Apr 26, 2017 4.597 4.657 4.566 4.597 22,094,462 -0.03(-0.57%)
Apr 25, 2017 4.559 4.650 4.542 4.623 23,663,652 +0.00(+0.00%)
Apr 24, 2017 4.619 4.676 4.595 4.623 29,729,794 +0.13(+2.95%)
Apr 21, 2017 4.517 4.559 4.474 4.491 29,996,226 -0.01(-0.25%)
Apr 20, 2017 4.665 4.665 4.491 4.502 39,484,852 -0.10(-2.14%)
Apr 19, 2017 4.691 4.693 4.589 4.601 43,345,604 -0.07(-1.54%)
Apr 18, 2017 4.669 4.752 4.654 4.672 20,404,212 -0.06(-1.20%)
Apr 17, 2017 4.532 4.729 4.532 4.729 27,228,916 +0.27(+6.03%)
Apr 13, 2017 4.548 4.565 4.459 4.460 19,949,282 -0.09(-2.08%)
Apr 12, 2017 4.559 4.570 4.506 4.555 22,741,748 +0.00(+0.00%)
Apr 11, 2017 4.578 4.608 4.460 4.555 33,379,458 -0.01(-0.17%)
Apr 10, 2017 4.582 4.593 4.498 4.563 33,889,084 +0.00(+0.08%)
Apr 07, 2017 4.566 4.650 4.529 4.559 27,374,204 +0.05(+1.09%)
Apr 06, 2017 4.555 4.635 4.495 4.510 35,020,804 -0.08(-1.73%)
Apr 05, 2017 4.733 4.733 4.582 4.589 24,415,258 -0.14(-2.88%)
Apr 04, 2017 4.642 4.733 4.612 4.725 33,361,108 +0.06(+1.22%)
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.