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 28, 2017 5.624 5.710 5.570 5.705 29,446,006 +0.00(+0.00%)
Apr 27, 2017 5.640 5.748 5.602 5.705 68,903,544 +0.15(+2.73%)
Apr 26, 2017 5.407 5.570 5.402 5.553 52,829,764 +0.09(+1.68%)
Apr 25, 2017 5.370 5.499 5.342 5.461 18,714,650 +0.00(+0.00%)
Apr 24, 2017 5.451 5.553 5.429 5.461 31,053,026 +0.14(+2.64%)
Apr 21, 2017 5.321 5.383 5.307 5.321 20,235,800 +0.03(+0.51%)
Apr 20, 2017 5.451 5.467 5.256 5.294 44,036,344 -0.12(-2.20%)
Apr 19, 2017 5.574 5.580 5.402 5.413 19,473,680 -0.13(-2.34%)
Apr 18, 2017 5.532 5.683 5.526 5.543 19,841,196 -0.06(-1.16%)
Apr 17, 2017 5.391 5.624 5.378 5.607 21,340,322 +0.31(+5.92%)
Apr 13, 2017 5.467 5.488 5.283 5.294 23,598,586 -0.16(-2.88%)
Apr 12, 2017 5.505 5.505 5.407 5.451 17,914,282 -0.07(-1.27%)
Apr 11, 2017 5.537 5.559 5.359 5.521 21,666,616 +0.02(+0.39%)
Apr 10, 2017 5.467 5.532 5.413 5.499 19,507,814 +0.04(+0.79%)
Apr 07, 2017 5.478 5.570 5.413 5.456 14,192,367 +0.02(+0.30%)
Apr 06, 2017 5.472 5.567 5.380 5.440 19,793,080 -0.09(-1.66%)
Apr 05, 2017 5.716 5.726 5.510 5.532 18,015,298 -0.18(-3.12%)
Apr 04, 2017 5.591 5.724 5.570 5.710 21,847,452 +0.10(+1.69%)
Apr 03, 2017 5.626 5.658 5.550 5.615 14,046,135 +0.08(+1.46%)
Mar 31, 2017 5.550 5.637 5.480 5.534 18,520,348 -0.04(-0.78%)
Mar 30, 2017 5.653 5.683 5.561 5.577 18,564,934 -0.10(-1.71%)
Mar 29, 2017 5.529 5.718 5.523 5.674 21,081,090 +0.15(+2.74%)
Mar 28, 2017 5.474 5.539 5.426 5.523 18,191,494 +0.02(+0.39%)
Mar 27, 2017 5.393 5.507 5.372 5.502 12,353,736 +0.02(+0.39%)
Mar 24, 2017 5.420 5.518 5.383 5.480 16,403,878 +0.11(+2.01%)
Mar 23, 2017 5.329 5.437 5.318 5.372 18,233,116 -0.06(-1.09%)
Mar 22, 2017 5.410 5.539 5.350 5.431 26,020,952 +0.02(+0.40%)
Mar 21, 2017 5.620 5.642 5.372 5.410 29,303,996 -0.21(-3.66%)
Mar 20, 2017 5.447 5.642 5.426 5.615 25,412,022 +0.15(+2.77%)
Mar 17, 2017 5.626 5.653 5.456 5.464 18,202,096 -0.14(-2.51%)
Mar 16, 2017 5.653 5.669 5.547 5.604 16,386,667 -0.04(-0.67%)
Mar 15, 2017 5.474 5.688 5.431 5.642 24,245,218 +0.19(+3.57%)
Mar 14, 2017 5.512 5.561 5.442 5.447 14,909,721 -0.10(-1.75%)
Mar 13, 2017 5.512 5.566 5.464 5.545 12,035,265 +0.09(+1.58%)
Mar 10, 2017 5.577 5.577 5.434 5.458 17,012,178 +0.03(+0.60%)
Mar 09, 2017 5.502 5.545 5.396 5.426 15,041,006 -0.09(-1.57%)
Mar 08, 2017 5.599 5.626 5.458 5.512 12,129,821 -0.19(-3.41%)
Mar 07, 2017 5.783 5.785 5.701 5.707 11,838,496 -0.04(-0.66%)
Mar 06, 2017 5.842 5.842 5.728 5.745 9,724,248 -0.10(-1.67%)
Mar 03, 2017 5.696 5.869 5.696 5.842 43,472,532 +0.19(+3.35%)
Mar 02, 2017 5.728 5.742 5.615 5.653 27,114,584 -0.12(-2.00%)
Mar 01, 2017 5.822 5.833 5.739 5.768 21,731,504 +0.06(+1.04%)
Feb 28, 2017 5.779 5.785 5.693 5.709 14,225,202 -0.09(-1.49%)
Feb 27, 2017 5.790 5.860 5.774 5.795 10,980,110 +0.01(+0.09%)
Feb 24, 2017 5.774 5.866 5.768 5.790 24,735,032 -0.12(-2.10%)
Feb 23, 2017 6.071 6.074 5.876 5.914 30,711,044 -0.08(-1.26%)
Feb 22, 2017 5.903 6.009 5.898 5.990 20,192,528 +0.08(+1.37%)
Feb 21, 2017 5.812 5.934 5.806 5.909 20,025,488 +0.17(+3.01%)
Feb 17, 2017 5.736 5.736 5.736 0 -0.03(-0.56%)
Feb 16, 2017 5.871 5.876 5.717 5.768 23,153,906 -0.06(-1.02%)
Feb 15, 2017 5.714 5.839 5.693 5.828 15,287,822 +0.17(+2.96%)
Feb 14, 2017 5.579 5.663 5.523 5.660 11,158,013 +0.04(+0.77%)
Feb 13, 2017 5.601 5.639 5.539 5.617 12,903,178 +0.00(+0.00%)
Feb 10, 2017 5.547 5.666 5.542 5.617 14,238,356 +0.11(+1.96%)
Feb 09, 2017 5.488 5.563 5.466 5.509 13,421,889 +0.02(+0.39%)
Feb 08, 2017 5.347 5.515 5.347 5.488 20,917,220 +0.10(+1.91%)
Feb 07, 2017 5.390 5.390 5.339 5.385 15,892,345 -0.04(-0.80%)
Feb 06, 2017 5.428 5.482 5.382 5.428 23,295,860 -0.07(-1.28%)
Feb 03, 2017 5.471 5.569 5.444 5.498 17,077,036 +0.08(+1.39%)
Feb 02, 2017 5.358 5.428 5.336 5.423 20,974,872 -0.16(-2.94%)
Feb 01, 2017 5.630 5.652 5.546 5.587 23,529,626 +0.01(+0.19%)
Jan 31, 2017 5.608 5.627 5.544 5.576 12,748,358 -0.02(-0.29%)
Jan 30, 2017 5.538 5.630 5.519 5.592 19,604,328 -0.03(-0.58%)
Jan 27, 2017 5.614 5.657 5.587 5.625 12,543,910 +0.03(+0.58%)
Jan 26, 2017 5.511 5.592 5.452 5.592 17,548,882 -0.02(-0.38%)
Jan 25, 2017 5.528 5.625 5.528 5.614 17,255,336 +0.14(+2.56%)
Jan 24, 2017 5.398 5.490 5.398 5.474 22,826,806 -0.06(-1.07%)
Jan 23, 2017 5.420 5.533 5.390 5.533 26,402,616 +0.19(+3.54%)
Jan 20, 2017 5.349 5.357 5.258 5.344 28,005,354 +0.03(+0.51%)
Jan 19, 2017 5.344 5.344 5.263 5.317 16,353,583 +0.04(+0.72%)
Jan 18, 2017 5.306 5.339 5.252 5.279 18,977,256 -0.07(-1.31%)
Jan 17, 2017 5.220 5.387 5.193 5.349 16,009,031 +0.15(+2.91%)
Jan 13, 2017 5.198 5.198 5.198 0 -0.09(-1.73%)
Jan 12, 2017 5.290 5.333 5.277 5.290 20,882,524 +0.02(+0.31%)
Jan 11, 2017 5.063 5.274 5.028 5.274 20,015,014 +0.17(+3.39%)
Jan 10, 2017 5.144 5.160 5.077 5.101 12,388,255 +0.01(+0.21%)
Jan 09, 2017 5.096 5.123 5.074 5.090 13,117,176 +0.03(+0.53%)
Jan 06, 2017 5.042 5.082 5.020 5.063 16,087,607 -0.01(-0.21%)
Jan 05, 2017 4.988 5.106 4.972 5.074 19,487,258 +0.11(+2.17%)
Jan 04, 2017 4.977 5.001 4.945 4.966 13,641,114 +0.02(+0.33%)
Jan 03, 2017 4.853 4.977 4.837 4.950 28,815,086 +0.25(+5.35%)
Dec 30, 2016 4.698 4.698 4.698 0 -0.06(-1.25%)
Dec 29, 2016 4.682 4.790 4.682 4.758 14,374,000 +0.09(+1.85%)
Dec 28, 2016 4.564 4.690 4.542 4.671 20,611,980 +0.19(+4.21%)
Dec 27, 2016 4.547 4.553 4.477 4.483 18,332,076 +0.01(+0.24%)
Dec 23, 2016 4.472 4.472 4.472 0 +0.11(+2.60%)
Dec 22, 2016 4.299 4.375 4.278 4.359 16,471,292 +0.05(+1.24%)
Dec 21, 2016 4.385 4.396 4.300 4.305 12,904,812 -0.03(-0.62%)
Dec 20, 2016 4.342 4.358 4.273 4.332 23,576,066 +0.13(+3.18%)
Dec 19, 2016 4.321 4.326 4.193 4.198 24,060,282 -0.06(-1.38%)
Dec 16, 2016 4.332 4.380 4.236 4.257 23,957,390 -0.09(-1.97%)
Dec 15, 2016 4.294 4.380 4.217 4.342 49,048,548 +0.05(+1.12%)
Dec 14, 2016 4.438 4.460 4.294 4.294 27,315,914 -0.13(-2.90%)
Dec 13, 2016 4.486 4.529 4.396 4.422 61,689,992 +0.05(+1.10%)
Dec 12, 2016 4.502 4.513 4.348 4.374 42,238,808 -0.18(-3.87%)
Dec 09, 2016 4.529 4.590 4.508 4.550 27,751,718 +0.05(+1.19%)
Dec 08, 2016 4.492 4.527 4.449 4.497 28,223,754 +0.01(+0.12%)
Dec 07, 2016 4.550 4.577 4.444 4.492 32,578,512 -0.01(-0.12%)
Dec 06, 2016 4.396 4.542 4.382 4.497 18,963,458 +0.07(+1.57%)
Dec 05, 2016 4.326 4.428 4.316 4.428 19,530,220 +0.07(+1.72%)
Dec 02, 2016 4.321 4.422 4.292 4.353 20,874,878 +0.09(+2.07%)
Dec 01, 2016 4.457 4.467 4.259 4.265 41,558,128 -0.35(-7.51%)
Nov 30, 2016 4.627 4.720 4.611 4.611 33,332,584 +0.08(+1.76%)
Nov 29, 2016 4.648 4.664 4.510 4.531 22,262,572 -0.14(-2.97%)
Nov 28, 2016 4.595 4.718 4.574 4.670 21,922,446 +0.11(+2.34%)
Nov 25, 2016 4.536 4.600 4.505 4.563 10,556,726 -0.09(-1.84%)
Nov 23, 2016 4.648 4.648 4.648 0 -0.03(-0.57%)
Nov 22, 2016 4.771 4.771 4.611 4.675 33,333,206 +0.02(+0.46%)
Nov 21, 2016 4.670 4.718 4.595 4.654 31,211,158 +0.08(+1.75%)
Nov 18, 2016 4.579 4.638 4.512 4.574 19,486,896 +0.11(+2.39%)
Nov 17, 2016 4.579 4.611 4.451 4.467 21,085,508 -0.14(-3.01%)
Nov 16, 2016 4.632 4.710 4.584 4.606 27,987,378 -0.12(-2.48%)
Nov 15, 2016 4.547 4.750 4.547 4.723 28,140,888 +0.19(+4.24%)
Nov 14, 2016 4.542 4.574 4.425 4.531 48,466,152 -0.06(-1.28%)
Nov 11, 2016 4.398 4.648 4.249 4.590 44,877,716 +0.03(+0.58%)
Nov 10, 2016 4.840 4.888 4.520 4.563 46,088,408 -0.68(-12.92%)
Nov 09, 2016 5.261 5.416 5.235 5.240 27,408,938 -0.24(-4.38%)
Nov 08, 2016 5.416 5.592 5.360 5.480 15,723,382 +0.01(+0.19%)
Nov 07, 2016 5.421 5.480 5.382 5.469 17,757,522 +0.27(+5.23%)
Nov 04, 2016 5.155 5.293 5.123 5.197 21,101,466 +0.01(+0.10%)
Nov 03, 2016 5.288 5.411 5.166 5.192 19,990,046 -0.09(-1.76%)
Nov 02, 2016 5.291 5.378 5.232 5.285 11,536,177 -0.05(-1.00%)
Nov 01, 2016 5.504 5.514 5.264 5.338 15,303,640 -0.21(-3.75%)
Oct 31, 2016 5.520 5.568 5.450 5.546 19,895,010 +0.16(+2.97%)
Oct 28, 2016 5.402 5.440 5.309 5.386 17,620,872 -0.03(-0.49%)
Oct 27, 2016 5.472 5.513 5.394 5.413 17,281,332 +0.05(+0.99%)
Oct 26, 2016 5.381 5.434 5.333 5.360 18,799,226 -0.08(-1.47%)
Oct 25, 2016 5.397 5.482 5.338 5.440 22,427,684 -0.02(-0.29%)
Oct 24, 2016 5.536 5.557 5.405 5.456 18,010,082 +0.01(+0.20%)
Oct 21, 2016 5.456 5.488 5.434 5.445 11,348,046 -0.07(-1.26%)
Oct 20, 2016 5.376 5.525 5.365 5.514 21,925,044 +0.15(+2.78%)
Oct 19, 2016 5.424 5.477 5.360 5.365 18,247,210 -0.05(-0.98%)
Oct 18, 2016 5.312 5.440 5.243 5.418 72,931,288 +0.19(+3.67%)
Oct 17, 2016 5.152 5.248 5.125 5.227 20,020,976 +0.09(+1.66%)
Oct 14, 2016 5.200 5.227 5.136 5.141 11,806,846 +0.00(+0.00%)
Oct 13, 2016 5.035 5.163 4.971 5.141 17,562,470 +0.11(+2.12%)
Oct 12, 2016 5.083 5.112 5.013 5.035 58,890,844 -0.07(-1.36%)
Oct 11, 2016 5.061 5.104 5.029 5.104 12,434,317 -0.01(-0.10%)
Oct 10, 2016 5.120 5.161 5.077 5.109 12,225,519 +0.03(+0.63%)
Oct 07, 2016 5.093 5.099 4.974 5.077 17,552,066 +0.06(+1.17%)
Oct 06, 2016 4.982 5.035 4.971 5.019 22,637,598 +0.00(+0.00%)
Oct 05, 2016 5.008 5.045 4.976 5.019 14,670,168 +0.09(+1.84%)
Oct 04, 2016 4.960 4.992 4.880 4.928 26,348,460 -0.02(-0.37%)
Oct 03, 2016 4.776 4.952 4.755 4.946 21,297,464 +0.22(+4.72%)
Sep 30, 2016 4.781 4.802 4.698 4.724 20,507,312 +0.02(+0.44%)
Sep 29, 2016 4.859 4.880 4.687 4.703 26,574,130 -0.16(-3.22%)
Sep 28, 2016 4.820 4.869 4.724 4.859 22,235,330 +0.05(+1.08%)
Sep 27, 2016 4.698 4.817 4.656 4.807 22,887,736 +0.12(+2.67%)
Sep 26, 2016 4.687 4.721 4.656 4.682 11,806,824 -0.06(-1.21%)
Sep 23, 2016 4.744 4.791 4.698 4.739 17,100,724 -0.03(-0.55%)
Sep 22, 2016 4.776 4.843 4.708 4.765 17,453,122 +0.08(+1.67%)
Sep 21, 2016 4.599 4.703 4.515 4.687 25,844,578 +0.17(+3.69%)
Sep 20, 2016 4.552 4.578 4.505 4.521 20,533,728 +0.08(+1.76%)
Sep 19, 2016 4.510 4.578 4.427 4.442 17,278,522 +0.02(+0.35%)
Sep 16, 2016 4.427 4.489 4.354 4.427 31,549,500 -0.05(-1.05%)
Sep 15, 2016 4.354 4.515 4.289 4.474 26,147,606 +0.13(+3.00%)
Sep 14, 2016 4.307 4.396 4.297 4.343 25,923,160 +0.03(+0.72%)
Sep 13, 2016 4.463 4.484 4.255 4.312 32,077,284 -0.29(-6.23%)
Sep 12, 2016 4.463 4.609 4.437 4.599 22,337,756 +0.06(+1.38%)
Sep 09, 2016 4.724 4.739 4.536 4.536 34,076,744 -0.35(-7.24%)
Sep 08, 2016 4.859 4.927 4.828 4.890 22,599,134 +0.05(+0.97%)
Sep 07, 2016 4.755 4.872 4.744 4.843 16,139,641 +0.00(+0.00%)
Sep 06, 2016 4.713 4.843 4.711 4.843 17,422,032 +0.12(+2.54%)
Sep 02, 2016 4.651 4.724 4.724 4.724 20,670,012 +0.15(+3.25%)
Sep 01, 2016 4.622 4.648 4.538 4.575 42,521,912 -0.07(-1.46%)
Aug 31, 2016 4.736 4.736 4.567 4.642 28,669,538 -0.03(-0.67%)
Aug 30, 2016 4.642 4.689 4.590 4.674 15,923,021 +0.01(+0.11%)
Aug 29, 2016 4.533 4.689 4.512 4.668 15,452,149 +0.14(+2.99%)
Aug 26, 2016 4.559 4.721 4.476 4.533 25,095,166 +0.00(+0.00%)
Aug 25, 2016 4.523 4.564 4.486 4.533 16,450,148 +0.02(+0.35%)
Aug 24, 2016 4.465 4.554 4.445 4.518 20,096,382 -0.01(-0.11%)
Aug 23, 2016 4.689 4.726 4.518 4.523 27,340,030 -0.10(-2.14%)
Aug 22, 2016 4.710 4.710 4.611 4.622 15,610,235 -0.12(-2.52%)
Aug 19, 2016 4.700 4.762 4.632 4.741 10,658,978 +0.01(+0.11%)
Aug 18, 2016 4.762 4.783 4.679 4.736 9,759,707 -0.02(-0.44%)
Aug 17, 2016 4.679 4.757 4.611 4.757 18,424,912 +0.02(+0.44%)
Aug 16, 2016 4.804 4.826 4.731 4.736 19,785,730 -0.08(-1.73%)
Aug 15, 2016 4.788 4.840 4.778 4.819 14,351,872 +0.06(+1.31%)
Aug 12, 2016 4.778 4.840 4.726 4.757 15,261,029 -0.06(-1.19%)
Aug 11, 2016 4.694 4.814 4.694 4.814 17,691,994 +0.15(+3.24%)
Aug 10, 2016 4.767 4.793 4.590 4.663 27,152,172 -0.07(-1.54%)
Aug 09, 2016 4.726 4.814 4.700 4.736 17,631,596 +0.02(+0.44%)
Aug 08, 2016 4.715 4.768 4.697 4.715 21,232,472 -0.04(-0.77%)
Aug 05, 2016 4.726 4.773 4.637 4.752 22,248,068 +0.05(+1.11%)
Aug 04, 2016 4.611 4.736 4.606 4.700 22,990,152 +0.13(+2.85%)
Aug 03, 2016 4.424 4.580 4.393 4.570 19,111,396 +0.15(+3.29%)
Aug 02, 2016 4.549 4.570 4.387 4.424 29,723,942 -0.06(-1.33%)
Aug 01, 2016 4.551 4.556 4.473 4.483 14,457,430 -0.04(-0.92%)
Jul 29, 2016 4.384 4.551 4.379 4.525 25,069,608 +0.20(+4.69%)
Jul 28, 2016 4.426 4.436 4.280 4.322 32,594,360 -0.22(-4.81%)
Jul 27, 2016 4.540 4.618 4.507 4.540 19,027,640 +0.03(+0.58%)
Jul 26, 2016 4.530 4.587 4.514 4.514 13,142,890 -0.03(-0.57%)
Jul 25, 2016 4.592 4.605 4.504 4.540 9,823,621 -0.07(-1.47%)
Jul 22, 2016 4.540 4.629 4.504 4.608 14,690,007 +0.07(+1.49%)
Jul 21, 2016 4.592 4.618 4.473 4.540 26,569,836 -0.08(-1.80%)
Jul 20, 2016 4.561 4.644 4.509 4.624 15,155,947 +0.06(+1.37%)
Jul 19, 2016 4.535 4.572 4.504 4.561 15,166,795 -0.02(-0.45%)
Jul 18, 2016 4.525 4.608 4.496 4.582 14,234,136 +0.09(+1.97%)
Jul 15, 2016 4.483 4.530 4.434 4.494 14,120,961 +0.01(+0.12%)
Jul 14, 2016 4.478 4.525 4.421 4.488 28,333,446 +0.20(+4.61%)
Jul 13, 2016 4.202 4.291 4.150 4.291 26,767,232 +0.10(+2.48%)
Jul 12, 2016 4.254 4.306 4.171 4.187 20,156,676 +0.00(+0.00%)
Jul 11, 2016 4.161 4.213 4.161 4.187 17,625,702 +0.03(+0.63%)
Jul 08, 2016 4.093 4.171 3.953 4.161 26,840,922 +0.21(+5.26%)
Jul 07, 2016 4.000 4.057 3.948 3.953 17,406,482 -0.06(-1.43%)
Jul 06, 2016 3.942 4.015 3.880 4.010 17,511,782 -0.01(-0.13%)
Jul 05, 2016 4.036 4.085 3.948 4.015 16,363,668 -0.10(-2.40%)
Jul 01, 2016 4.026 4.114 4.114 4.114 31,318,660 +0.06(+1.36%)
Jun 30, 2016 4.007 4.147 3.981 4.059 22,956,578 +0.07(+1.83%)
Jun 29, 2016 3.924 3.997 3.895 3.986 19,128,714 +0.16(+4.07%)
Jun 28, 2016 3.763 3.846 3.726 3.830 29,955,646 +0.21(+5.74%)
Jun 27, 2016 3.825 3.825 3.591 3.622 38,300,632 -0.17(-4.39%)
Jun 24, 2016 3.752 3.846 3.716 3.789 47,467,688 -0.19(-4.71%)
Jun 23, 2016 3.867 3.981 3.804 3.976 17,941,378 +0.22(+5.78%)
Jun 22, 2016 3.774 3.867 3.748 3.759 23,011,186 -0.01(-0.14%)
Jun 21, 2016 3.712 3.789 3.650 3.764 30,354,004 +0.04(+1.11%)
Jun 20, 2016 3.722 3.774 3.702 3.722 21,335,182 +0.11(+3.00%)
Jun 17, 2016 3.655 3.681 3.581 3.614 18,259,290 +0.02(+0.43%)
Jun 16, 2016 3.480 3.606 3.429 3.599 15,738,519 +0.07(+1.90%)
Jun 15, 2016 3.537 3.624 3.470 3.532 25,634,186 +0.03(+0.74%)
Jun 14, 2016 3.630 3.676 3.454 3.506 27,154,634 -0.12(-3.27%)
Jun 13, 2016 3.516 3.653 3.511 3.624 33,110,342 +0.03(+0.86%)
Jun 10, 2016 3.661 3.686 3.583 3.594 13,115,182 -0.17(-4.52%)
Jun 09, 2016 3.764 3.789 3.712 3.764 17,498,650 -0.05(-1.35%)
Jun 08, 2016 3.722 3.831 3.686 3.815 33,542,182 +0.21(+5.71%)
Jun 07, 2016 3.490 3.614 3.490 3.609 34,192,660 +0.10(+2.94%)
Jun 06, 2016 3.465 3.529 3.431 3.506 20,400,540 +0.02(+0.44%)
Jun 03, 2016 3.490 3.542 3.449 3.490 21,193,746 +0.06(+1.80%)
Jun 02, 2016 3.284 3.449 3.274 3.429 21,704,980 +0.12(+3.68%)
Jun 01, 2016 3.235 3.328 3.178 3.307 23,169,460 +0.08(+2.56%)
May 31, 2016 3.410 3.456 3.142 3.225 62,016,396 -0.19(-5.58%)
May 27, 2016 3.472 3.415 3.415 3.415 16,969,166 -0.12(-3.49%)
May 26, 2016 3.518 3.580 3.505 3.539 10,658,907 +0.05(+1.48%)
May 25, 2016 3.570 3.585 3.467 3.487 17,954,060 -0.04(-1.02%)
May 24, 2016 3.575 3.590 3.482 3.523 18,997,972 +0.04(+1.03%)
May 23, 2016 3.425 3.534 3.405 3.487 26,547,246 -0.06(-1.74%)
May 20, 2016 3.580 3.631 3.503 3.549 22,339,714 +0.02(+0.44%)
May 19, 2016 3.528 3.549 3.472 3.534 31,321,744 -0.08(-2.28%)
May 18, 2016 3.611 3.745 3.585 3.616 31,173,520 -0.07(-1.96%)
May 17, 2016 3.750 3.755 3.644 3.688 22,732,724 -0.10(-2.59%)
May 16, 2016 3.838 3.879 3.768 3.786 17,483,160 -0.02(-0.41%)
May 13, 2016 3.992 4.013 3.760 3.801 34,523,608 -0.24(-5.99%)
May 12, 2016 4.008 4.095 3.884 4.044 28,413,162 +0.06(+1.55%)
May 11, 2016 4.038 4.049 3.925 3.982 26,931,250 +0.07(+1.71%)
May 10, 2016 3.791 3.925 3.783 3.915 34,618,588 +0.21(+5.56%)
May 09, 2016 3.657 3.719 3.441 3.709 47,661,184 +0.03(+0.84%)
May 06, 2016 3.621 3.736 3.608 3.678 18,860,802 +0.05(+1.28%)
May 05, 2016 3.812 3.832 3.606 3.631 31,886,520 -0.12(-3.16%)
May 04, 2016 3.631 3.755 3.601 3.750 26,780,096 +0.20(+5.51%)
May 03, 2016 3.595 3.637 3.523 3.554 33,393,184 -0.15(-3.96%)
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.