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 (%)
Apr 30, 2013 6.614 6.866 6.579 6.849 21,687,686 +0.21(+3.24%)
Apr 29, 2013 6.639 6.670 6.546 6.635 16,597,864 +0.07(+1.01%)
Apr 26, 2013 6.767 6.763 6.540 6.569 15,613,201 -0.19(-2.87%)
Apr 25, 2013 6.730 6.779 6.668 6.763 17,680,082 +0.02(+0.24%)
Apr 24, 2013 6.734 6.812 6.730 6.746 19,956,434 +0.05(+0.80%)
Apr 23, 2013 6.676 6.763 6.647 6.693 15,173,444 +0.08(+1.19%)
Apr 22, 2013 6.730 6.734 6.591 6.614 11,352,714 -0.07(-1.11%)
Apr 19, 2013 6.577 6.703 6.519 6.688 13,082,090 +0.08(+1.19%)
Apr 18, 2013 6.759 6.767 6.556 6.610 16,635,944 -0.16(-2.38%)
Apr 17, 2013 6.932 6.944 6.705 6.771 24,597,668 -0.27(-3.87%)
Apr 16, 2013 7.006 7.085 6.973 7.043 11,517,984 +0.11(+1.55%)
Apr 15, 2013 7.122 7.130 6.936 6.936 19,089,882 -0.26(-3.61%)
Apr 12, 2013 7.225 7.262 7.147 7.196 17,431,812 -0.00(-0.06%)
Apr 11, 2013 7.299 7.301 7.176 7.200 11,078,297 -0.05(-0.63%)
Apr 10, 2013 7.097 7.345 7.093 7.246 17,181,546 +0.20(+2.87%)
Apr 09, 2013 6.977 7.105 6.915 7.043 10,794,899 +0.17(+2.40%)
Apr 08, 2013 6.932 6.932 6.804 6.878 12,711,554 -0.07(-0.95%)
Apr 05, 2013 6.816 6.969 6.730 6.944 22,566,726 +0.11(+1.57%)
Apr 04, 2013 6.895 6.920 6.808 6.837 15,282,114 -0.04(-0.54%)
Apr 03, 2013 6.854 6.920 6.849 6.874 10,963,811 -0.02(-0.30%)
Apr 02, 2013 6.973 6.982 6.860 6.895 11,752,262 -0.06(-0.83%)
Apr 01, 2013 6.990 7.080 6.940 6.953 14,764,911 -0.07(-1.00%)
Mar 28, 2013 6.920 7.023 6.907 7.023 21,408,462 +0.15(+2.22%)
Mar 27, 2013 6.707 6.874 6.676 6.870 20,603,826 +0.14(+2.15%)
Mar 26, 2013 6.705 6.792 6.693 6.726 10,283,917 +0.07(+1.01%)
Mar 25, 2013 6.692 6.774 6.632 6.658 12,235,869 -0.06(-0.89%)
Mar 22, 2013 6.729 6.737 6.643 6.718 13,742,757 +0.02(+0.28%)
Mar 21, 2013 6.797 6.812 6.696 6.699 19,047,370 -0.13(-1.87%)
Mar 20, 2013 6.872 6.898 6.797 6.827 14,968,763 +0.01(+0.17%)
Mar 19, 2013 6.954 6.969 6.774 6.816 20,426,010 -0.09(-1.30%)
Mar 18, 2013 6.924 6.977 6.889 6.906 11,369,645 -0.09(-1.23%)
Mar 15, 2013 7.020 7.037 6.921 6.992 19,652,034 +0.00(+0.05%)
Mar 14, 2013 7.052 7.074 6.909 6.988 18,165,846 -0.06(-0.85%)
Mar 13, 2013 7.089 7.116 7.018 7.048 13,288,864 -0.04(-0.53%)
Mar 12, 2013 7.146 7.153 7.022 7.086 15,566,313 -0.08(-1.10%)
Mar 11, 2013 7.183 7.183 7.041 7.164 13,855,953 +0.01(+0.16%)
Mar 08, 2013 7.018 7.191 6.979 7.153 24,275,116 +0.14(+2.03%)
Mar 07, 2013 6.928 7.076 6.921 7.011 24,491,528 +0.09(+1.30%)
Mar 06, 2013 6.936 6.966 6.861 6.921 15,639,126 -0.03(-0.49%)
Mar 05, 2013 6.913 7.041 6.913 6.954 29,623,912 +0.04(+0.54%)
Mar 04, 2013 6.733 6.917 6.711 6.917 24,555,624 +0.14(+1.99%)
Mar 01, 2013 6.699 6.789 6.669 6.782 15,626,625 +0.04(+0.67%)
Feb 28, 2013 6.684 6.756 6.643 6.737 18,372,224 +0.07(+1.13%)
Feb 27, 2013 6.497 6.669 6.482 6.662 15,568,045 +0.05(+0.79%)
Feb 26, 2013 6.636 6.711 6.463 6.609 20,022,866 -0.06(-0.90%)
Feb 25, 2013 6.819 6.857 6.658 6.669 23,987,606 -0.12(-1.77%)
Feb 22, 2013 6.737 6.802 6.669 6.789 12,541,831 +0.15(+2.26%)
Feb 21, 2013 6.718 6.741 6.594 6.639 12,280,629 -0.13(-1.94%)
Feb 20, 2013 6.932 6.943 6.703 6.771 11,974,474 -0.18(-2.54%)
Feb 19, 2013 7.007 7.025 6.932 6.947 14,735,464 +0.04(+0.60%)
Feb 15, 2013 6.785 6.958 6.774 6.905 21,563,958 +0.18(+2.62%)
Feb 14, 2013 6.666 6.729 6.624 6.729 13,646,466 -0.05(-0.77%)
Feb 13, 2013 6.801 6.842 6.746 6.782 13,366,839 -0.00(-0.06%)
Feb 12, 2013 6.785 6.838 6.759 6.785 5,863,826 +0.04(+0.67%)
Feb 11, 2013 6.737 6.771 6.711 6.741 5,215,064 -0.04(-0.55%)
Feb 08, 2013 6.677 6.801 6.656 6.778 17,105,480 +0.12(+1.80%)
Feb 07, 2013 6.714 6.718 6.591 6.658 11,502,245 -0.01(-0.11%)
Feb 06, 2013 6.707 6.707 6.576 6.666 17,703,036 -0.06(-0.96%)
Feb 04, 2013 6.745 6.753 6.667 6.730 14,264,303 -0.12(-1.80%)
Feb 01, 2013 6.887 6.906 6.801 6.854 10,615,469 -0.02(-0.27%)
Jan 31, 2013 6.798 6.895 6.779 6.872 12,368,282 +0.10(+1.43%)
Jan 30, 2013 6.775 6.843 6.715 6.775 18,820,752 -0.06(-0.82%)
Jan 29, 2013 6.831 6.850 6.771 6.831 18,948,242 -0.01(-0.11%)
Jan 28, 2013 6.943 6.955 6.805 6.839 20,425,534 -0.20(-2.82%)
Jan 25, 2013 6.955 7.037 6.929 7.037 13,083,552 +0.07(+0.97%)
Jan 24, 2013 6.932 7.026 6.904 6.970 17,530,940 +0.01(+0.16%)
Jan 23, 2013 6.962 6.981 6.929 6.958 11,794,336 -0.08(-1.12%)
Jan 22, 2013 6.940 7.048 6.940 7.037 15,877,105 +0.03(+0.37%)
Jan 18, 2013 6.936 7.015 6.929 7.011 20,627,896 +0.03(+0.48%)
Jan 17, 2013 6.932 7.011 6.929 6.977 15,894,117 +0.11(+1.63%)
Jan 16, 2013 6.790 6.869 6.779 6.865 10,082,310 -0.01(-0.11%)
Jan 15, 2013 6.899 6.906 6.839 6.872 15,136,238 -0.10(-1.45%)
Jan 14, 2013 6.977 7.013 6.932 6.973 21,902,154 +0.12(+1.69%)
Jan 11, 2013 6.831 6.872 6.790 6.857 14,614,426 -0.03(-0.49%)
Jan 10, 2013 6.921 6.940 6.828 6.891 30,644,986 -0.08(-1.13%)
Jan 09, 2013 6.899 6.988 6.884 6.970 22,495,770 +0.10(+1.47%)
Jan 08, 2013 6.850 6.925 6.831 6.869 18,272,800 -0.00(-0.05%)
Jan 07, 2013 6.839 6.891 6.820 6.872 13,898,063 -0.00(-0.05%)
Jan 04, 2013 6.826 6.891 6.738 6.876 27,191,080 -0.07(-1.08%)
Jan 03, 2013 6.715 7.003 6.700 6.951 40,854,376 +0.31(+4.68%)
Jan 02, 2013 6.642 6.657 6.573 6.640 16,426,889 +0.15(+2.30%)
Dec 31, 2012 6.409 6.495 6.375 6.491 8,563,358 +0.07(+1.11%)
Dec 28, 2012 6.394 6.476 6.379 6.420 13,221,607 -0.04(-0.58%)
Dec 27, 2012 6.461 6.491 6.368 6.457 16,789,060 -0.01(-0.23%)
Dec 26, 2012 6.517 6.543 6.450 6.472 9,285,037 -0.01(-0.20%)
Dec 24, 2012 6.489 6.536 6.452 6.485 3,006,541 -0.02(-0.28%)
Dec 21, 2012 6.404 6.524 6.404 6.503 20,548,382 -0.01(-0.16%)
Dec 20, 2012 6.485 6.514 6.445 6.514 21,198,138 +0.02(+0.28%)
Dec 19, 2012 6.382 6.536 6.349 6.496 31,905,674 +0.15(+2.38%)
Dec 18, 2012 6.283 6.349 6.235 6.345 14,729,429 +0.01(+0.23%)
Dec 17, 2012 6.334 6.399 6.279 6.331 22,021,214 -0.01(-0.17%)
Dec 14, 2012 6.323 6.353 6.283 6.342 19,260,072 +0.01(+0.17%)
Dec 13, 2012 6.367 6.441 6.312 6.331 20,061,236 +0.01(+0.23%)
Dec 12, 2012 6.316 6.367 6.275 6.316 15,362,877 +0.01(+0.12%)
Dec 11, 2012 6.242 6.336 6.228 6.309 14,254,374 +0.04(+0.65%)
Dec 10, 2012 6.202 6.301 6.187 6.268 14,701,573 +0.06(+1.01%)
Dec 07, 2012 6.239 6.268 6.125 6.206 25,105,714 -0.03(-0.47%)
Dec 06, 2012 6.220 6.268 6.150 6.235 23,086,704 -0.06(-0.93%)
Dec 05, 2012 6.154 6.375 6.139 6.294 34,149,332 +0.17(+2.70%)
Dec 04, 2012 6.158 6.169 6.059 6.128 24,129,430 -0.06(-0.95%)
Nov 30, 2012 6.059 6.206 5.996 6.187 51,675,720 +0.21(+3.44%)
Nov 29, 2012 5.919 6.040 5.915 5.981 21,478,202 +0.04(+0.62%)
Nov 28, 2012 5.937 5.969 5.871 5.945 31,842,314 -0.05(-0.80%)
Nov 27, 2012 6.081 6.110 5.974 5.992 16,720,356 -0.08(-1.27%)
Nov 26, 2012 6.110 6.128 6.040 6.070 16,209,347 -0.05(-0.84%)
Nov 23, 2012 6.095 6.147 6.070 6.121 12,415,428 +0.11(+1.83%)
Nov 21, 2012 5.967 6.015 5.941 6.011 18,697,710 +0.01(+0.12%)
Nov 20, 2012 5.945 6.037 5.890 6.003 15,412,021 +0.04(+0.62%)
Nov 19, 2012 5.827 5.974 5.823 5.967 21,871,092 +0.21(+3.63%)
Nov 16, 2012 5.860 5.868 5.744 5.758 27,193,772 -0.04(-0.63%)
Nov 15, 2012 5.768 5.831 5.695 5.794 22,052,262 +0.11(+2.01%)
Nov 14, 2012 5.735 5.767 5.664 5.680 24,040,016 -0.09(-1.53%)
Nov 13, 2012 5.695 5.823 5.651 5.768 22,113,282 +0.02(+0.32%)
Nov 12, 2012 5.739 5.768 5.706 5.750 15,697,500 -0.01(-0.13%)
Nov 09, 2012 5.739 5.805 5.710 5.757 13,915,244 -0.04(-0.63%)
Nov 08, 2012 5.904 5.989 5.772 5.794 21,179,514 -0.11(-1.81%)
Nov 07, 2012 6.011 6.011 5.882 5.901 28,423,298 -0.13(-2.19%)
Nov 06, 2012 6.029 6.114 6.018 6.033 13,461,030 +0.03(+0.49%)
Nov 05, 2012 5.963 6.018 5.941 6.003 18,176,444 -0.01(-0.12%)
Nov 02, 2012 6.242 6.312 5.974 6.011 16,015,157 +0.04(+0.61%)
Nov 01, 2012 5.816 6.006 5.816 5.974 22,261,580 +0.22(+3.90%)
Oct 31, 2012 5.805 5.824 5.717 5.750 16,922,672 -0.01(-0.25%)
Oct 26, 2012 5.827 5.765 5.765 5.765 14,852,971 -0.08(-1.44%)
Oct 25, 2012 5.813 5.879 5.783 5.849 17,622,870 +0.12(+2.18%)
Oct 24, 2012 5.684 5.769 5.642 5.725 16,498,533 +0.07(+1.30%)
Oct 23, 2012 5.669 5.688 5.633 5.651 19,211,042 -0.18(-3.02%)
Oct 19, 2012 5.871 5.882 5.791 5.827 17,642,518 -0.04(-0.75%)
Oct 18, 2012 5.849 5.886 5.780 5.871 20,344,068 +0.07(+1.14%)
Oct 17, 2012 5.776 5.831 5.725 5.805 27,314,374 +0.04(+0.76%)
Oct 16, 2012 5.717 5.776 5.710 5.761 23,470,618 +0.06(+1.03%)
Oct 15, 2012 5.697 5.717 5.651 5.702 18,898,704 +0.06(+1.11%)
Oct 12, 2012 5.666 5.725 5.611 5.640 13,057,523 -0.04(-0.71%)
Oct 11, 2012 5.618 5.717 5.618 5.680 21,006,420 +0.08(+1.44%)
Oct 10, 2012 5.702 5.706 5.567 5.600 20,671,524 -0.06(-0.97%)
Oct 09, 2012 5.750 5.765 5.618 5.655 27,751,288 -0.19(-3.27%)
Oct 08, 2012 5.794 5.860 5.725 5.846 26,219,312 -0.00(-0.06%)
Oct 05, 2012 5.960 5.993 5.816 5.849 18,858,186 -0.07(-1.12%)
Oct 04, 2012 5.868 5.915 5.783 5.915 20,074,060 +0.04(+0.69%)
Oct 03, 2012 5.949 5.956 5.857 5.875 16,940,266 -0.13(-2.14%)
Oct 02, 2012 6.070 6.077 5.982 6.004 15,679,112 +0.03(+0.43%)
Oct 01, 2012 5.857 6.033 5.855 5.978 23,778,884 +0.08(+1.37%)
Sep 28, 2012 5.791 5.904 5.765 5.897 30,146,956 -0.10(-1.59%)
Sep 27, 2012 5.912 6.013 5.853 5.993 22,201,208 +0.12(+2.00%)
Sep 26, 2012 5.937 5.963 5.827 5.875 41,111,224 -0.07(-1.17%)
Sep 25, 2012 6.216 6.235 5.937 5.945 54,840,440 -0.44(-6.95%)
Sep 24, 2012 6.442 6.488 6.363 6.389 12,872,338 -0.05(-0.74%)
Sep 21, 2012 6.473 6.528 6.415 6.437 19,546,088 +0.04(+0.57%)
Sep 20, 2012 6.374 6.415 6.332 6.400 16,424,238 -0.01(-0.23%)
Sep 19, 2012 6.411 6.484 6.370 6.415 11,221,533 +0.00(+0.06%)
Sep 18, 2012 6.462 6.473 6.382 6.411 18,574,876 -0.06(-0.85%)
Sep 17, 2012 6.532 6.554 6.437 6.466 17,990,984 -0.04(-0.62%)
Sep 14, 2012 6.459 6.605 6.444 6.506 32,848,582 +0.07(+1.08%)
Sep 13, 2012 6.165 6.451 6.147 6.437 29,123,434 +0.22(+3.48%)
Sep 12, 2012 6.202 6.275 6.183 6.220 21,399,602 +0.06(+0.89%)
Sep 11, 2012 6.154 6.198 6.143 6.165 17,865,528 +0.06(+0.96%)
Sep 10, 2012 6.194 6.216 6.092 6.106 20,646,616 -0.19(-2.97%)
Sep 07, 2012 6.143 6.367 6.143 6.293 21,260,152 +0.20(+3.31%)
Sep 06, 2012 6.040 6.128 6.033 6.092 18,489,394 +0.09(+1.47%)
Sep 05, 2012 5.947 6.033 5.906 6.004 15,277,029 +0.04(+0.74%)
Sep 04, 2012 6.015 6.026 5.919 5.960 17,028,576 -0.06(-1.03%)
Aug 31, 2012 6.042 6.084 5.974 6.022 19,975,572 -0.01(-0.24%)
Aug 30, 2012 5.967 6.036 5.956 6.036 16,022,673 +0.00(+0.00%)
Aug 29, 2012 6.117 6.143 6.009 6.036 17,032,252 -0.06(-1.02%)
Aug 27, 2012 6.132 6.154 6.080 6.099 10,660,101 -0.07(-1.19%)
Aug 24, 2012 6.128 6.216 6.103 6.172 15,586,341 -0.01(-0.24%)
Aug 23, 2012 6.227 6.227 6.114 6.187 14,265,392 -0.09(-1.40%)
Aug 22, 2012 6.257 6.279 6.183 6.275 19,013,726 +0.01(+0.23%)
Aug 21, 2012 6.301 6.374 6.238 6.260 18,342,750 -0.07(-1.16%)
Aug 20, 2012 6.308 6.356 6.290 6.334 16,008,155 +0.02(+0.29%)
Aug 17, 2012 6.279 6.337 6.257 6.315 15,082,023 +0.05(+0.76%)
Aug 16, 2012 6.231 6.282 6.180 6.268 20,379,830 +0.11(+1.79%)
Aug 15, 2012 6.187 6.209 6.143 6.158 19,534,684 +0.02(+0.30%)
Aug 14, 2012 6.150 6.224 6.117 6.139 16,592,749 -0.05(-0.77%)
Aug 13, 2012 6.147 6.205 6.099 6.187 16,460,218 -0.01(-0.18%)
Aug 10, 2012 6.088 6.205 6.049 6.198 19,904,454 +0.11(+1.81%)
Aug 09, 2012 6.103 6.136 6.029 6.088 18,575,422 -0.01(-0.24%)
Aug 08, 2012 6.003 6.132 5.967 6.103 18,345,944 +0.09(+1.46%)
Aug 07, 2012 5.978 6.136 5.970 6.014 34,612,124 +0.05(+0.80%)
Aug 06, 2012 5.871 6.029 5.846 5.967 28,067,204 +0.16(+2.71%)
Aug 03, 2012 5.765 5.864 5.743 5.809 26,539,238 +0.20(+3.60%)
Aug 02, 2012 5.585 5.673 5.545 5.607 35,378,648 -0.07(-1.16%)
Aug 01, 2012 5.648 5.730 5.534 5.673 22,839,690 +0.05(+0.91%)
Jul 31, 2012 5.655 5.681 5.530 5.622 29,209,120 -0.06(-1.03%)
Jul 30, 2012 5.596 5.732 5.593 5.681 16,547,594 +0.04(+0.71%)
Jul 27, 2012 5.457 5.688 5.380 5.640 38,433,748 +0.29(+5.48%)
Jul 26, 2012 5.384 5.388 5.290 5.347 45,108,020 +0.08(+1.60%)
Jul 25, 2012 5.355 5.377 5.252 5.263 29,392,614 +0.01(+0.28%)
Jul 24, 2012 5.270 5.292 5.127 5.248 52,563,756 +0.04(+0.70%)
Jul 23, 2012 5.278 5.281 5.113 5.212 69,343,032 -0.32(-5.83%)
Jul 20, 2012 5.527 5.578 5.508 5.534 24,100,856 -0.05(-0.92%)
Jul 19, 2012 5.534 5.620 5.527 5.585 25,275,356 +0.10(+1.80%)
Jul 18, 2012 5.366 5.516 5.358 5.486 18,641,620 +0.08(+1.42%)
Jul 17, 2012 5.391 5.424 5.355 5.410 20,138,766 +0.03(+0.48%)
Jul 16, 2012 5.377 5.417 5.336 5.384 35,624,496 -0.00(-0.07%)
Jul 13, 2012 5.355 5.406 5.340 5.388 27,650,144 +0.08(+1.59%)
Jul 12, 2012 5.322 5.344 5.259 5.303 33,054,050 -0.14(-2.56%)
Jul 11, 2012 5.461 5.512 5.366 5.442 24,730,464 -0.02(-0.34%)
Jul 10, 2012 5.589 5.600 5.406 5.461 28,473,048 -0.05(-0.93%)
Jul 09, 2012 5.494 5.534 5.450 5.512 15,965,018 -0.03(-0.46%)
Jul 06, 2012 5.446 5.538 5.421 5.538 25,030,298 -0.07(-1.24%)
Jul 05, 2012 5.563 5.651 5.479 5.607 23,913,240 -0.05(-0.84%)
Jul 03, 2012 5.604 5.684 5.574 5.655 18,227,846 +0.11(+2.05%)
Jul 02, 2012 5.472 5.567 5.450 5.541 25,474,068 +0.10(+1.75%)
Jun 29, 2012 5.402 5.505 5.373 5.446 31,076,662 +0.27(+5.24%)
Jun 28, 2012 5.157 5.190 5.065 5.175 27,598,360 -0.07(-1.25%)
Jun 27, 2012 5.159 5.277 5.113 5.240 25,653,482 +0.10(+1.91%)
Jun 26, 2012 5.175 5.197 5.091 5.142 28,419,832 -0.02(-0.35%)
Jun 25, 2012 5.259 5.270 5.150 5.160 39,874,932 -0.19(-3.54%)
Jun 22, 2012 5.430 5.433 5.260 5.350 24,256,162 -0.06(-1.08%)
Jun 21, 2012 5.531 5.553 5.390 5.408 23,765,578 -0.18(-3.25%)
Jun 20, 2012 5.597 5.622 5.457 5.590 28,147,434 -0.08(-1.41%)
Jun 19, 2012 5.575 5.688 5.551 5.670 19,950,946 +0.13(+2.43%)
Jun 18, 2012 5.477 5.590 5.473 5.535 21,135,896 -0.05(-0.98%)
Jun 15, 2012 5.524 5.601 5.491 5.590 27,135,990 +0.10(+1.79%)
Jun 14, 2012 5.433 5.513 5.371 5.491 43,812,972 +0.08(+1.41%)
Jun 13, 2012 5.386 5.513 5.375 5.415 28,320,390 -0.02(-0.33%)
Jun 12, 2012 5.386 5.448 5.371 5.433 34,930,780 +0.07(+1.29%)
Jun 11, 2012 5.462 5.462 5.361 5.364 45,551,940 +0.00(+0.00%)
Jun 08, 2012 5.379 5.393 5.306 5.364 19,042,780 -0.10(-1.80%)
Jun 07, 2012 5.462 5.557 5.448 5.462 20,892,566 +0.06(+1.14%)
Jun 06, 2012 5.164 5.401 5.142 5.401 50,358,628 +0.22(+4.21%)
Jun 05, 2012 5.262 5.291 5.128 5.182 29,481,786 -0.03(-0.56%)
Jun 04, 2012 5.222 5.313 5.179 5.211 26,261,728 -0.04(-0.84%)
Jun 01, 2012 5.230 5.357 5.226 5.255 35,349,900 -0.07(-1.23%)
May 31, 2012 5.215 5.355 5.194 5.321 35,347,040 +0.07(+1.24%)
May 30, 2012 5.096 5.270 5.096 5.255 40,082,924 -0.01(-0.28%)
May 29, 2012 5.245 5.285 5.201 5.270 40,645,440 +0.05(+1.05%)
May 25, 2012 5.150 5.277 5.114 5.215 35,196,652 +0.12(+2.43%)
May 24, 2012 5.092 5.139 5.008 5.092 38,848,552 +0.01(+0.14%)
May 23, 2012 5.016 5.092 4.832 5.085 37,456,572 +0.02(+0.43%)
May 22, 2012 5.150 5.165 5.028 5.063 41,845,992 -0.10(-1.90%)
May 21, 2012 4.867 5.176 4.856 5.161 68,091,416 +0.31(+6.29%)
May 18, 2012 4.899 4.921 4.787 4.856 37,326,132 -0.02(-0.45%)
May 17, 2012 5.085 5.092 4.874 4.877 56,164,220 -0.22(-4.35%)
May 16, 2012 5.310 5.310 5.045 5.099 47,454,764 -0.11(-2.09%)
May 15, 2012 5.303 5.346 5.183 5.208 28,731,698 -0.06(-1.10%)
May 14, 2012 5.357 5.364 5.230 5.266 26,518,678 -0.21(-3.85%)
May 11, 2012 5.492 5.601 5.466 5.477 21,812,794 -0.02(-0.33%)
May 10, 2012 5.568 5.586 5.479 5.495 23,186,460 +0.04(+0.73%)
May 09, 2012 5.441 5.495 5.401 5.455 27,584,914 -0.08(-1.51%)
May 08, 2012 5.572 5.586 5.506 5.539 26,521,396 -0.08(-1.49%)
May 07, 2012 5.644 5.681 5.539 5.623 21,525,994 -0.01(-0.26%)
May 04, 2012 5.757 5.772 5.608 5.637 44,521,900 -0.09(-1.59%)
May 03, 2012 5.695 5.732 5.626 5.728 41,638,760 -0.00(-0.01%)
May 02, 2012 5.830 5.917 5.710 5.728 43,524,140 -0.14(-2.41%)
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.