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, 2010 6.372 6.440 6.321 6.345 26,464,156 +0.01(+0.11%)
Apr 29, 2010 6.236 6.406 6.234 6.338 27,096,006 +0.20(+3.33%)
Apr 28, 2010 6.147 6.171 6.007 6.133 34,518,148 +0.16(+2.62%)
Apr 27, 2010 6.086 6.150 5.939 5.977 69,098 -0.19(-3.15%)
Apr 26, 2010 6.249 6.249 6.154 6.171 21,287,870 -0.04(-0.60%)
Apr 23, 2010 6.174 6.225 6.130 6.208 15,193,079 -0.02(-0.27%)
Apr 22, 2010 6.171 6.236 6.079 6.225 26,920,514 +0.01(+0.11%)
Apr 21, 2010 6.321 6.329 6.118 6.219 21,323 -0.04(-0.71%)
Apr 20, 2010 6.242 6.287 6.191 6.263 18,171,018 +0.05(+0.88%)
Apr 19, 2010 6.208 6.278 6.103 6.208 29,953,942 -0.02(-0.38%)
Apr 16, 2010 6.355 6.382 6.178 6.232 29,632,672 -0.19(-2.92%)
Apr 15, 2010 6.495 6.566 6.403 6.420 26,973,754 -0.11(-1.67%)
Apr 14, 2010 6.467 6.549 6.454 6.529 24,473,060 +0.04(+0.63%)
Apr 13, 2010 6.522 6.542 6.440 6.488 16,217,272 -0.03(-0.47%)
Apr 12, 2010 6.570 6.583 6.503 6.518 15,564,174 -0.04(-0.57%)
Apr 09, 2010 6.518 6.583 6.474 6.556 21,688,442 +0.04(+0.63%)
Apr 08, 2010 6.283 6.553 6.260 6.515 24,917,858 +0.16(+2.58%)
Apr 07, 2010 6.440 6.450 6.283 6.351 23,972,840 -0.10(-1.48%)
Apr 06, 2010 6.437 6.501 6.334 6.447 23,733,764 -0.06(-0.89%)
Apr 05, 2010 6.508 6.546 6.481 6.505 21,295,366 -0.00(-0.01%)
Apr 01, 2010 6.376 6.505 6.505 6.505 41,651,080 +0.23(+3.64%)
Mar 31, 2010 6.199 6.349 6.199 6.277 28,703,454 +0.09(+1.43%)
Mar 30, 2010 6.141 6.209 6.103 6.189 25,757,616 +0.09(+1.40%)
Mar 29, 2010 5.984 6.127 5.971 6.103 24,891,220 +0.16(+2.75%)
Mar 26, 2010 5.943 5.998 5.875 5.940 26,227,726 +0.01(+0.23%)
Mar 25, 2010 5.950 6.056 5.920 5.926 46,276,108 +0.03(+0.52%)
Mar 24, 2010 5.909 5.991 5.875 5.896 31,002,292 -0.10(-1.65%)
Mar 23, 2010 6.059 6.076 5.933 5.994 37,179,376 -0.01(-0.23%)
Mar 22, 2010 5.909 6.022 5.896 6.008 26,282,524 +0.04(+0.74%)
Mar 19, 2010 6.066 6.090 5.933 5.964 26,039,776 -0.10(-1.57%)
Mar 18, 2010 6.093 6.121 5.977 6.059 26,080,546 -0.07(-1.17%)
Mar 17, 2010 6.274 6.291 6.100 6.131 27,061,034 -0.09(-1.42%)
Mar 16, 2010 6.247 6.267 6.165 6.219 21,841,052 +0.00(+0.05%)
Mar 15, 2010 6.168 6.240 6.158 6.216 17,471,924 -0.00(-0.05%)
Mar 12, 2010 6.318 6.321 6.182 6.219 19,910,596 -0.05(-0.76%)
Mar 11, 2010 6.192 6.267 6.127 6.267 18,126,088 +0.05(+0.77%)
Mar 10, 2010 6.195 6.318 6.182 6.219 19,199,598 +0.05(+0.77%)
Mar 09, 2010 6.069 6.243 6.063 6.172 28,513,048 +0.03(+0.55%)
Mar 08, 2010 6.209 6.219 6.107 6.138 21,177,380 -0.07(-1.10%)
Mar 05, 2010 6.178 6.216 6.141 6.206 21,732,556 +0.09(+1.50%)
Mar 04, 2010 6.161 6.168 6.040 6.114 20,051,682 -0.01(-0.11%)
Mar 03, 2010 6.155 6.233 6.073 6.121 24,597,310 +0.01(+0.11%)
Mar 02, 2010 6.063 6.143 6.059 6.114 19,055,682 +0.11(+1.86%)
Mar 01, 2010 5.964 6.029 5.927 6.002 18,843,694 +0.11(+1.85%)
Feb 26, 2010 5.839 5.917 5.767 5.893 21,614,506 +0.06(+1.05%)
Feb 25, 2010 5.672 5.862 5.617 5.832 28,327,854 +0.03(+0.53%)
Feb 24, 2010 5.818 5.873 5.736 5.801 24,041,484 -0.03(-0.47%)
Feb 23, 2010 5.944 5.978 5.791 5.828 23,927,894 -0.20(-3.28%)
Feb 22, 2010 6.118 6.138 6.005 6.026 18,601,242 -0.07(-1.12%)
Feb 19, 2010 6.036 6.148 6.026 6.094 16,722,114 -0.04(-0.72%)
Feb 18, 2010 6.016 6.189 5.999 6.138 38,369,432 +0.06(+1.01%)
Feb 17, 2010 6.044 6.097 5.907 6.077 26,643,526 +0.07(+1.25%)
Feb 16, 2010 6.063 6.111 5.883 6.002 15,948,553 +0.11(+1.85%)
Feb 12, 2010 5.682 5.893 5.893 5.893 33,904,792 -0.05(-0.92%)
Feb 11, 2010 5.713 5.982 5.685 5.947 39,386,552 +0.17(+2.90%)
Feb 10, 2010 5.769 5.817 5.688 5.780 33,334,050 +0.03(+0.53%)
Feb 09, 2010 5.640 5.858 5.630 5.749 54,108,016 +0.27(+4.90%)
Feb 08, 2010 5.504 5.616 5.439 5.480 32,298,680 -0.06(-1.10%)
Feb 05, 2010 5.657 5.674 5.320 5.541 43,694,020 -0.09(-1.63%)
Feb 04, 2010 5.793 5.797 5.603 5.633 39,482,148 -0.36(-6.02%)
Feb 03, 2010 6.014 6.026 5.871 5.994 18,554,012 -0.03(-0.51%)
Feb 02, 2010 6.025 6.093 5.933 6.025 39,953,164 +0.14(+2.42%)
Feb 01, 2010 5.750 5.904 5.716 5.882 29,444,986 +0.25(+4.47%)
Jan 29, 2010 5.913 5.916 5.559 5.631 40,870,792 -0.16(-2.82%)
Jan 28, 2010 5.859 5.879 5.787 5.794 35,853,368 -0.00(-0.06%)
Jan 27, 2010 5.784 5.855 5.685 5.797 47,295,976 -0.05(-0.93%)
Jan 26, 2010 5.780 6.018 5.726 5.852 42,590,312 -0.07(-1.21%)
Jan 25, 2010 6.049 6.073 5.889 5.923 35,863,584 +0.01(+0.23%)
Jan 22, 2010 6.008 6.042 5.862 5.910 48,035,168 -0.08(-1.42%)
Jan 21, 2010 6.260 6.335 5.961 5.995 44,797,092 -0.33(-5.27%)
Jan 20, 2010 6.369 6.386 6.131 6.328 34,177,932 -0.81(-11.30%)
Jan 19, 2010 7.045 7.195 7.021 7.134 27,724,878 +0.11(+1.60%)
Jan 15, 2010 7.130 7.021 7.021 7.021 26,986,780 -0.11(-1.57%)
Jan 14, 2010 7.287 7.321 7.103 7.134 25,593,412 -0.15(-2.10%)
Jan 13, 2010 7.378 7.423 7.249 7.287 27,991,638 -0.04(-0.60%)
Jan 12, 2010 7.314 7.429 7.280 7.331 17,360,400 -0.06(-0.83%)
Jan 11, 2010 7.443 7.450 7.259 7.392 19,075,854 -0.00(-0.05%)
Jan 08, 2010 7.365 7.429 7.351 7.395 15,612,802 +0.07(+1.02%)
Jan 07, 2010 7.327 7.406 7.304 7.321 16,145,785 -0.10(-1.28%)
Jan 06, 2010 7.419 7.440 7.355 7.416 26,373,422 -0.02(-0.23%)
Jan 05, 2010 7.596 7.596 7.372 7.433 41,492,016 -0.16(-2.07%)
Jan 04, 2010 7.495 7.610 7.461 7.590 21,285,434 +0.16(+2.10%)
Dec 31, 2009 7.355 7.434 7.434 7.434 17,594,026 +0.11(+1.48%)
Dec 30, 2009 7.202 7.328 7.158 7.325 15,888,389 +0.17(+2.38%)
Dec 29, 2009 7.162 7.226 7.151 7.155 15,734,928 +0.05(+0.77%)
Dec 28, 2009 7.206 7.213 7.077 7.101 10,333,729 +0.02(+0.24%)
Dec 24, 2009 7.084 7.121 7.039 7.084 3,357,295 +0.04(+0.58%)
Dec 23, 2009 7.067 7.084 6.907 7.043 17,005,636 -0.01(-0.10%)
Dec 22, 2009 7.063 7.080 6.992 7.050 20,124,514 +0.11(+1.62%)
Dec 21, 2009 7.026 7.078 6.516 6.937 20,551,362 +0.01(+0.20%)
Dec 18, 2009 6.927 7.067 6.876 6.924 30,134,462 -0.03(-0.49%)
Dec 17, 2009 7.168 7.209 6.910 6.958 34,677,580 -0.44(-5.93%)
Dec 16, 2009 7.461 7.519 7.277 7.396 25,702,888 -0.09(-1.18%)
Dec 15, 2009 7.468 7.629 7.437 7.485 17,202,106 -0.06(-0.81%)
Dec 14, 2009 7.502 7.546 7.485 7.546 15,984,149 -0.01(-0.13%)
Dec 11, 2009 7.542 7.614 7.461 7.556 19,397,734 +0.01(+0.18%)
Dec 10, 2009 7.457 7.549 7.410 7.542 19,582,930 +0.07(+1.00%)
Dec 09, 2009 7.345 7.474 7.293 7.468 22,182,072 +0.03(+0.37%)
Dec 08, 2009 7.427 7.451 7.291 7.440 27,639,248 -0.06(-0.86%)
Dec 07, 2009 7.406 7.672 7.406 7.505 28,145,882 +0.11(+1.49%)
Dec 04, 2009 7.575 7.609 7.317 7.394 30,769,788 +0.00(+0.05%)
Dec 03, 2009 7.519 7.542 7.371 7.391 24,925,922 -0.02(-0.32%)
Dec 02, 2009 7.378 7.562 7.341 7.415 32,560,142 +0.08(+1.09%)
Dec 01, 2009 7.254 7.450 7.241 7.335 32,323,704 +0.23(+3.30%)
Nov 30, 2009 7.053 7.114 6.943 7.100 35,445,016 +0.11(+1.63%)
Nov 27, 2009 6.815 7.060 6.775 6.986 19,429,244 -0.19(-2.66%)
Nov 25, 2009 7.134 7.264 7.077 7.177 28,228,232 +0.28(+4.03%)
Nov 24, 2009 7.010 7.093 6.882 6.899 17,271,354 -0.11(-1.53%)
Nov 23, 2009 7.010 7.120 6.990 7.006 22,012,352 +0.08(+1.11%)
Nov 20, 2009 7.030 7.030 6.785 6.929 18,338,336 -0.07(-0.96%)
Nov 19, 2009 7.026 7.053 6.789 6.996 32,920,020 -0.14(-1.93%)
Nov 18, 2009 7.150 7.204 7.053 7.134 25,813,516 -0.06(-0.79%)
Nov 17, 2009 7.100 7.191 7.006 7.191 25,020,438 +0.09(+1.27%)
Nov 16, 2009 6.976 7.119 6.969 7.100 32,323,948 +0.17(+2.52%)
Nov 13, 2009 6.795 6.976 6.732 6.926 24,421,324 +0.10(+1.42%)
Nov 12, 2009 6.953 7.053 6.742 6.829 28,235,260 -0.18(-2.63%)
Nov 11, 2009 7.167 7.167 6.929 7.013 29,319,506 -0.07(-0.95%)
Nov 10, 2009 6.990 7.124 6.916 7.080 24,794,590 -0.06(-0.80%)
Nov 09, 2009 7.023 7.157 6.993 7.137 24,704,600 +0.21(+3.00%)
Nov 06, 2009 6.795 6.929 6.789 6.929 20,776,418 +0.06(+0.93%)
Nov 05, 2009 6.815 6.963 6.785 6.866 26,887,194 -0.01(-0.15%)
Nov 04, 2009 6.852 6.909 6.735 6.876 58,932,560 +0.04(+0.59%)
Nov 03, 2009 6.665 6.899 6.551 6.835 37,053,128 +0.20(+2.98%)
Nov 02, 2009 6.678 6.839 6.514 6.638 33,566,276 +0.04(+0.56%)
Oct 30, 2009 7.010 7.093 6.497 6.601 48,831,964 -0.33(-4.69%)
Oct 29, 2009 6.574 7.003 6.574 6.926 34,918,080 +0.47(+7.32%)
Oct 28, 2009 6.909 6.943 6.423 6.453 50,533,024 -0.49(-7.05%)
Oct 27, 2009 7.040 7.067 6.856 6.943 28,765,954 -0.15(-2.17%)
Oct 26, 2009 7.207 7.328 7.000 7.097 21,585,072 -0.09(-1.26%)
Oct 23, 2009 7.274 7.278 7.137 7.187 32,153,552 -0.06(-0.88%)
Oct 22, 2009 7.097 7.301 6.964 7.251 22,509,966 +0.24(+3.44%)
Oct 21, 2009 7.000 7.216 6.933 7.010 28,882,228 +0.04(+0.63%)
Oct 20, 2009 6.866 7.016 6.852 6.966 67,589,504 -0.30(-4.11%)
Oct 19, 2009 7.214 7.311 7.137 7.264 22,329,378 +0.05(+0.74%)
Oct 16, 2009 7.164 7.234 7.080 7.211 25,164,518 -0.11(-1.51%)
Oct 15, 2009 7.244 7.321 7.164 7.321 30,365,136 -0.03(-0.41%)
Oct 14, 2009 7.207 7.368 7.197 7.351 25,539,272 +0.31(+4.48%)
Oct 13, 2009 6.993 7.036 6.902 7.036 19,685,930 +0.02(+0.29%)
Oct 12, 2009 6.996 7.036 6.926 7.016 11,936,472 +0.07(+1.01%)
Oct 09, 2009 6.902 6.963 6.876 6.946 18,374,478 +0.08(+1.12%)
Oct 08, 2009 6.718 6.909 6.688 6.869 30,373,190 +0.20(+3.02%)
Oct 07, 2009 6.799 6.822 6.614 6.668 56,905,760 -0.26(-3.73%)
Oct 06, 2009 7.083 7.160 6.825 6.926 38,369,416 -0.07(-0.96%)
Oct 05, 2009 6.748 6.993 6.705 6.993 26,479,246 +0.31(+4.66%)
Oct 02, 2009 6.487 6.732 6.470 6.681 31,882,468 +0.12(+1.79%)
Oct 01, 2009 6.701 6.728 6.504 6.564 28,383,294 -0.10(-1.51%)
Sep 30, 2009 6.598 6.768 6.453 6.665 42,683,732 +0.21(+3.27%)
Sep 29, 2009 6.453 6.504 6.410 6.453 29,336,502 +0.16(+2.56%)
Sep 28, 2009 6.189 6.306 6.172 6.293 11,893,821 +0.16(+2.57%)
Sep 25, 2009 6.068 6.189 6.065 6.135 18,805,584 +0.06(+0.99%)
Sep 24, 2009 6.222 6.259 6.008 6.075 21,823,618 -0.10(-1.57%)
Sep 23, 2009 6.286 6.329 6.165 6.172 21,821,700 -0.14(-2.23%)
Sep 22, 2009 6.242 6.370 6.206 6.313 19,237,108 +0.13(+2.17%)
Sep 21, 2009 6.118 6.206 6.095 6.179 14,789,952 -0.05(-0.75%)
Sep 18, 2009 6.289 6.319 6.212 6.226 19,195,040 -0.02(-0.38%)
Sep 17, 2009 6.256 6.340 6.182 6.249 23,420,272 +0.08(+1.30%)
Sep 16, 2009 6.145 6.273 6.128 6.169 29,282,842 +0.08(+1.26%)
Sep 15, 2009 6.011 6.122 5.944 6.092 17,769,916 +0.10(+1.62%)
Sep 14, 2009 5.874 6.008 5.850 5.994 13,438,238 +0.04(+0.73%)
Sep 11, 2009 5.948 5.994 5.907 5.951 17,691,404 +0.07(+1.20%)
Sep 10, 2009 5.790 5.931 5.767 5.880 17,172,580 +0.09(+1.62%)
Sep 09, 2009 5.783 5.847 5.710 5.787 17,790,286 -0.00(-0.06%)
Sep 08, 2009 5.787 5.800 5.710 5.790 22,210,236 +0.13(+2.37%)
Sep 04, 2009 5.492 5.676 5.452 5.656 17,457,910 +0.23(+4.20%)
Sep 03, 2009 5.431 5.468 5.348 5.428 17,109,352 +0.06(+1.12%)
Sep 02, 2009 5.321 5.425 5.284 5.368 20,841,166 +0.06(+1.07%)
Sep 01, 2009 5.475 5.562 5.291 5.311 26,858,042 -0.12(-2.22%)
Aug 31, 2009 5.475 5.493 5.406 5.431 17,040,110 -0.09(-1.64%)
Aug 28, 2009 5.582 5.639 5.505 5.522 18,384,512 -0.06(-1.02%)
Aug 27, 2009 5.505 5.599 5.398 5.579 20,752,960 +0.03(+0.54%)
Aug 26, 2009 5.462 5.572 5.448 5.549 16,543,227 +0.03(+0.55%)
Aug 25, 2009 5.559 5.653 5.500 5.519 23,761,232 -0.01(-0.24%)
Aug 24, 2009 5.606 5.689 5.488 5.532 23,638,998 -0.03(-0.48%)
Aug 21, 2009 5.542 5.626 5.525 5.559 18,699,902 +0.05(+0.97%)
Aug 20, 2009 5.418 5.522 5.405 5.505 18,346,912 +0.09(+1.67%)
Aug 19, 2009 5.210 5.435 5.210 5.415 15,669,244 +0.07(+1.38%)
Aug 18, 2009 5.234 5.358 5.207 5.341 19,237,588 +0.15(+2.90%)
Aug 17, 2009 5.200 5.241 5.170 5.190 19,138,562 -0.20(-3.67%)
Aug 14, 2009 5.499 5.502 5.308 5.388 26,543,564 -0.10(-1.83%)
Aug 13, 2009 5.559 5.559 5.415 5.488 16,520,766 -0.05(-0.91%)
Aug 12, 2009 5.442 5.579 5.431 5.539 23,141,988 +0.08(+1.41%)
Aug 11, 2009 5.475 5.502 5.401 5.462 20,520,168 -0.14(-2.57%)
Aug 10, 2009 5.582 5.646 5.545 5.606 19,154,722 -0.02(-0.30%)
Aug 07, 2009 5.576 5.713 5.549 5.622 25,313,538 +0.17(+3.13%)
Aug 06, 2009 5.619 5.653 5.425 5.452 20,943,608 -0.16(-2.87%)
Aug 05, 2009 5.492 5.649 5.351 5.612 26,882,902 +0.11(+2.01%)
Aug 04, 2009 5.482 5.542 5.438 5.502 23,393,374 -0.01(-0.24%)
Aug 03, 2009 5.448 5.555 5.421 5.515 23,352,340 +0.23(+4.38%)
Jul 31, 2009 5.301 5.361 5.251 5.284 18,863,894 -0.05(-0.94%)
Jul 30, 2009 5.328 5.368 5.301 5.334 21,231,370 +0.17(+3.24%)
Jul 29, 2009 5.230 5.254 5.127 5.167 13,839,431 -0.16(-2.96%)
Jul 28, 2009 5.294 5.354 5.207 5.324 13,244,530 -0.03(-0.50%)
Jul 27, 2009 5.358 5.395 5.304 5.351 17,212,324 +0.02(+0.44%)
Jul 24, 2009 5.284 5.344 5.251 5.328 19,225,684 +0.01(+0.19%)
Jul 23, 2009 5.187 5.395 5.170 5.318 28,528,256 +0.17(+3.39%)
Jul 22, 2009 5.083 5.234 5.063 5.143 19,906,086 +0.01(+0.13%)
Jul 21, 2009 5.207 5.251 5.056 5.137 22,899,092 -0.03(-0.58%)
Jul 20, 2009 5.103 5.170 5.086 5.167 23,904,474 +0.17(+3.49%)
Jul 17, 2009 4.972 5.013 4.902 4.993 18,617,074 +0.05(+1.09%)
Jul 16, 2009 4.845 4.993 4.838 4.939 20,316,934 +0.02(+0.41%)
Jul 15, 2009 4.738 4.949 4.701 4.919 21,922,258 +0.31(+6.84%)
Jul 14, 2009 4.637 4.661 4.540 4.604 22,912,078 -0.03(-0.72%)
Jul 13, 2009 4.520 4.668 4.517 4.637 29,242,528 +0.13(+2.98%)
Jul 10, 2009 4.473 4.530 4.410 4.503 26,414,840 -0.00(-0.07%)
Jul 09, 2009 4.822 4.822 4.466 4.507 35,979,096 -0.02(-0.52%)
Jul 08, 2009 4.678 4.684 4.423 4.530 45,093,908 -0.09(-2.03%)
Jul 07, 2009 4.771 4.825 4.621 4.624 25,757,232 -0.16(-3.43%)
Jul 06, 2009 4.711 4.805 4.671 4.788 29,788,980 -0.07(-1.45%)
Jul 02, 2009 4.926 4.946 4.838 4.859 18,971,582 -0.16(-3.14%)
Jul 01, 2009 5.083 5.093 4.989 5.016 18,541,452 +0.07(+1.35%)
Jun 30, 2009 5.050 5.070 4.919 4.949 24,058,132 -0.06(-1.20%)
Jun 29, 2009 5.060 5.060 4.956 5.009 19,662,878 +0.02(+0.40%)
Jun 26, 2009 5.013 5.070 4.962 4.989 30,353,372 +0.05(+1.09%)
Jun 25, 2009 4.778 4.966 4.771 4.936 26,712,866 +0.21(+4.47%)
Jun 24, 2009 4.698 4.792 4.654 4.724 33,064,270 +0.06(+1.29%)
Jun 23, 2009 4.691 4.748 4.611 4.664 29,728,732 +0.00(+0.07%)
Jun 22, 2009 4.859 4.912 4.661 4.661 32,294,632 -0.34(-6.77%)
Jun 19, 2009 5.026 5.076 4.969 4.999 25,601,688 +0.06(+1.22%)
Jun 18, 2009 4.962 5.029 4.889 4.939 18,960,242 -0.03(-0.54%)
Jun 17, 2009 4.942 4.996 4.859 4.966 25,627,266 -0.06(-1.13%)
Jun 16, 2009 5.143 5.207 4.999 5.023 26,260,776 -0.05(-1.06%)
Jun 15, 2009 5.184 5.204 4.952 5.076 22,769,522 -0.23(-4.30%)
Jun 12, 2009 5.187 5.338 5.157 5.304 27,012,414 +0.04(+0.70%)
Jun 11, 2009 5.204 5.308 5.130 5.267 18,486,980 +0.12(+2.34%)
Jun 10, 2009 5.200 5.230 5.023 5.147 17,046,150 +0.00(+0.00%)
Jun 09, 2009 5.234 5.254 5.055 5.147 16,684,072 +0.03(+0.66%)
Jun 08, 2009 5.033 5.167 4.956 5.113 19,070,204 -0.01(-0.13%)
Jun 05, 2009 5.267 5.284 5.050 5.120 29,975,570 -0.04(-0.78%)
Jun 04, 2009 4.993 5.177 4.979 5.160 21,033,520 +0.14(+2.80%)
Jun 03, 2009 5.157 5.180 4.859 5.019 46,475,764 -0.22(-4.16%)
Jun 02, 2009 5.261 5.401 5.224 5.237 30,153,602 -0.07(-1.33%)
Jun 01, 2009 5.274 5.391 5.207 5.308 31,483,824 +0.19(+3.73%)
May 29, 2009 5.184 5.184 5.016 5.117 32,894,410 +0.05(+0.93%)
May 28, 2009 4.999 5.080 4.926 5.070 29,804,188 +0.18(+3.70%)
May 27, 2009 4.971 5.060 4.862 4.889 32,830,370 -0.05(-1.08%)
May 26, 2009 4.678 4.952 4.654 4.942 28,193,108 +0.22(+4.68%)
May 22, 2009 4.694 4.793 4.554 4.721 41,967,980 +0.05(+1.00%)
May 21, 2009 4.678 4.711 4.597 4.674 22,024,982 -0.02(-0.43%)
May 20, 2009 4.721 7.358 4.678 4.694 33,502,458 +0.02(+0.50%)
May 19, 2009 4.617 4.755 4.567 4.671 20,077,104 +0.03(+0.65%)
May 18, 2009 4.446 4.647 4.440 4.641 22,227,626 +0.32(+7.45%)
May 15, 2009 4.410 4.440 4.306 4.319 18,258,160 +0.06(+1.50%)
May 14, 2009 4.282 4.445 4.255 4.255 17,392,128 +0.00(+0.08%)
May 13, 2009 4.359 4.376 4.242 4.252 24,659,254 -0.24(-5.44%)
May 12, 2009 4.604 4.651 4.443 4.497 28,245,214 -0.07(-1.61%)
May 11, 2009 4.574 4.614 4.503 4.570 31,095,612 -0.10(-2.08%)
May 08, 2009 4.657 4.691 4.497 4.668 30,982,312 +0.21(+4.66%)
May 07, 2009 4.671 4.704 4.423 4.460 37,799,516 -0.24(-5.20%)
May 06, 2009 4.657 4.781 4.614 4.704 50,534,116 +0.17(+3.85%)
May 05, 2009 4.500 4.574 4.423 4.530 31,769,492 +0.01(+0.30%)
May 04, 2009 4.296 4.523 4.276 4.517 27,772,654 +0.29(+6.81%)
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.