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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 6.411 6.441 6.313 6.373 20,301,468 -0.06(-0.93%)
Apr 29, 2014 6.497 6.634 6.420 6.433 35,645,892 +0.02(+0.27%)
Apr 28, 2014 6.358 6.424 6.304 6.416 11,399,779 +0.03(+0.54%)
Apr 25, 2014 6.424 6.458 6.360 6.381 14,543,898 -0.10(-1.52%)
Apr 24, 2014 6.441 6.493 6.373 6.480 15,149,951 +0.12(+1.82%)
Apr 23, 2014 6.326 6.377 6.270 6.364 10,619,393 +0.01(+0.13%)
Apr 22, 2014 6.317 6.390 6.270 6.356 17,787,130 -0.02(-0.34%)
Apr 21, 2014 6.368 6.433 6.317 6.377 12,267,915 -0.02(-0.27%)
Apr 17, 2014 6.218 6.394 6.394 6.394 22,227,454 +0.13(+2.05%)
Apr 16, 2014 6.270 6.326 6.206 6.266 17,379,050 +0.04(+0.69%)
Apr 15, 2014 6.278 6.283 6.043 6.223 32,217,854 -0.10(-1.56%)
Apr 14, 2014 6.364 6.433 6.300 6.321 25,360,260 -0.06(-1.01%)
Apr 11, 2014 6.197 6.463 6.171 6.386 27,681,746 +0.12(+1.98%)
Apr 10, 2014 6.296 6.364 6.223 6.261 21,407,324 +0.00(+0.07%)
Apr 09, 2014 6.193 6.319 6.146 6.257 30,476,414 -0.04(-0.68%)
Apr 08, 2014 6.574 6.716 6.283 6.300 71,447,872 -0.07(-1.14%)
Apr 07, 2014 6.101 6.394 6.094 6.373 37,576,688 +0.31(+5.16%)
Apr 04, 2014 6.206 6.272 6.038 6.060 24,776,638 +0.04(+0.64%)
Apr 03, 2014 6.103 6.105 5.959 6.021 21,833,970 -0.08(-1.33%)
Apr 02, 2014 5.931 6.124 5.914 6.103 19,042,130 +0.17(+2.88%)
Apr 01, 2014 5.874 5.947 5.859 5.932 19,611,282 +0.08(+1.32%)
Mar 31, 2014 5.790 5.915 5.790 5.855 35,846,288 +0.04(+0.74%)
Mar 28, 2014 5.765 5.885 5.760 5.812 25,576,478 +0.03(+0.52%)
Mar 27, 2014 5.615 5.820 5.610 5.782 36,061,808 +0.31(+5.63%)
Mar 26, 2014 5.396 5.542 5.392 5.473 30,653,498 +0.11(+2.08%)
Mar 25, 2014 5.353 5.469 5.319 5.362 33,659,476 +0.00(+0.00%)
Mar 24, 2014 5.259 5.413 5.246 5.362 19,601,494 +0.19(+3.73%)
Mar 21, 2014 5.114 5.242 5.105 5.169 30,930,796 -0.02(-0.41%)
Mar 20, 2014 5.041 5.208 5.002 5.191 19,568,846 +0.19(+3.77%)
Mar 19, 2014 4.968 5.071 4.959 5.002 16,769,490 +0.02(+0.43%)
Mar 18, 2014 4.874 4.994 4.870 4.981 15,704,385 +0.09(+1.75%)
Mar 17, 2014 4.810 4.917 4.805 4.895 11,154,386 +0.12(+2.51%)
Mar 14, 2014 4.801 4.865 4.745 4.775 14,614,235 -0.07(-1.41%)
Mar 13, 2014 4.972 4.989 4.827 4.844 18,319,780 -0.10(-1.99%)
Mar 12, 2014 4.882 4.942 4.848 4.942 18,102,566 +0.06(+1.23%)
Mar 11, 2014 4.964 4.985 4.861 4.882 15,836,694 -0.04(-0.78%)
Mar 10, 2014 5.028 5.032 4.870 4.921 15,831,699 -0.13(-2.63%)
Mar 07, 2014 5.114 5.131 5.011 5.054 27,390,176 -0.12(-2.24%)
Mar 06, 2014 5.032 5.182 5.032 5.169 25,653,364 +0.17(+3.42%)
Mar 05, 2014 4.934 5.007 4.849 4.998 15,511,303 +0.05(+1.04%)
Mar 04, 2014 4.947 5.028 4.887 4.947 8,157,666 +0.08(+1.58%)
Mar 03, 2014 4.943 4.968 4.823 4.870 16,244,597 -0.16(-3.15%)
Feb 28, 2014 5.071 5.084 4.956 5.028 30,515,508 -0.04(-0.84%)
Feb 27, 2014 4.926 5.075 4.926 5.071 19,618,148 +0.19(+3.86%)
Feb 26, 2014 4.896 4.938 4.831 4.883 11,040,363 -0.03(-0.52%)
Feb 25, 2014 5.011 5.020 4.883 4.908 14,696,112 -0.08(-1.55%)
Feb 24, 2014 4.990 5.088 4.934 4.986 25,687,962 +0.05(+1.04%)
Feb 21, 2014 4.866 4.964 4.861 4.934 18,442,990 +0.12(+2.58%)
Feb 20, 2014 4.857 4.900 4.763 4.810 23,344,674 +0.01(+0.18%)
Feb 19, 2014 4.617 4.846 4.613 4.802 45,198,596 +0.05(+0.99%)
Feb 18, 2014 4.733 4.789 4.720 4.754 38,884,560 +0.00(+0.09%)
Feb 14, 2014 4.716 4.750 4.750 4.750 12,766,227 +0.05(+1.09%)
Feb 13, 2014 4.605 4.712 4.588 4.699 12,436,238 +0.05(+1.01%)
Feb 12, 2014 4.716 4.746 4.613 4.652 12,364,385 -0.10(-2.07%)
Feb 11, 2014 4.626 4.767 4.607 4.750 22,611,852 +0.09(+1.94%)
Feb 10, 2014 4.696 4.698 4.634 4.660 13,765,179 -0.05(-0.99%)
Feb 07, 2014 4.732 4.749 4.651 4.707 19,116,884 +0.01(+0.18%)
Feb 06, 2014 4.537 4.715 4.537 4.698 18,995,284 +0.18(+3.94%)
Feb 05, 2014 4.558 4.567 4.473 4.520 16,637,766 -0.03(-0.56%)
Feb 04, 2014 4.511 4.596 4.486 4.545 21,294,986 +0.21(+4.78%)
Feb 03, 2014 4.499 4.499 4.338 4.338 26,542,094 -0.13(-2.85%)
Jan 31, 2014 4.457 4.592 4.427 4.465 32,132,500 -0.04(-0.94%)
Jan 30, 2014 4.584 4.609 4.474 4.508 17,876,902 +0.03(+0.57%)
Jan 29, 2014 4.563 4.580 4.450 4.482 30,193,954 -0.17(-3.73%)
Jan 28, 2014 4.703 4.732 4.637 4.656 18,533,010 +0.03(+0.73%)
Jan 27, 2014 4.639 4.694 4.605 4.622 23,600,924 -0.00(-0.09%)
Jan 24, 2014 4.711 4.715 4.603 4.626 22,818,332 -0.19(-3.88%)
Jan 23, 2014 4.953 4.955 4.749 4.813 16,731,295 -0.13(-2.58%)
Jan 22, 2014 4.944 4.982 4.898 4.940 13,110,914 +0.04(+0.78%)
Jan 21, 2014 4.936 4.982 4.898 4.902 12,406,740 +0.03(+0.70%)
Jan 17, 2014 4.940 4.868 4.868 4.868 16,454,047 -0.07(-1.37%)
Jan 16, 2014 5.021 5.025 4.902 4.936 21,476,176 -0.08(-1.52%)
Jan 15, 2014 4.987 5.054 4.982 5.012 17,577,660 +0.03(+0.51%)
Jan 14, 2014 4.932 4.999 4.919 4.987 14,796,405 +0.07(+1.38%)
Jan 13, 2014 5.012 5.046 4.898 4.919 15,026,601 -0.06(-1.19%)
Jan 10, 2014 4.915 5.033 4.885 4.978 21,388,414 +0.08(+1.65%)
Jan 09, 2014 4.961 4.961 4.817 4.898 18,174,022 -0.08(-1.62%)
Jan 08, 2014 5.080 5.084 4.965 4.978 19,466,344 -0.08(-1.51%)
Jan 07, 2014 5.169 5.169 5.033 5.054 9,520,227 -0.03(-0.58%)
Jan 06, 2014 5.122 5.154 5.071 5.084 28,502,740 -0.02(-0.33%)
Jan 03, 2014 5.114 5.135 5.067 5.101 14,235,351 -0.04(-0.75%)
Jan 02, 2014 5.170 5.195 5.106 5.140 12,890,365 -0.17(-3.19%)
Dec 31, 2013 5.250 5.309 5.309 5.309 6,470,550 +0.07(+1.38%)
Dec 30, 2013 5.233 5.271 5.191 5.237 9,870,281 +0.01(+0.16%)
Dec 27, 2013 5.174 5.246 5.173 5.229 13,795,388 +0.08(+1.48%)
Dec 26, 2013 5.191 5.212 5.148 5.153 7,297,064 -0.02(-0.40%)
Dec 24, 2013 5.148 5.190 5.119 5.173 4,694,265 +0.05(+0.98%)
Dec 23, 2013 5.136 5.173 5.090 5.123 16,204,754 +0.11(+2.17%)
Dec 20, 2013 5.140 5.161 4.998 5.014 21,362,440 -0.21(-4.01%)
Dec 19, 2013 5.157 5.253 5.137 5.224 25,556,986 -0.05(-0.87%)
Dec 18, 2013 5.173 5.295 5.119 5.270 33,634,388 +0.09(+1.78%)
Dec 17, 2013 5.198 5.215 5.157 5.178 22,625,020 -0.00(-0.08%)
Dec 16, 2013 5.157 5.228 5.138 5.182 27,098,592 +0.05(+0.90%)
Dec 13, 2013 5.115 5.152 5.075 5.136 25,729,314 +0.05(+1.07%)
Dec 12, 2013 5.018 5.131 4.952 5.081 22,499,530 +0.02(+0.33%)
Dec 11, 2013 5.136 5.146 5.029 5.065 17,648,682 -0.18(-3.43%)
Dec 10, 2013 5.219 5.261 5.211 5.245 12,162,750 +0.03(+0.64%)
Dec 09, 2013 5.255 5.278 5.192 5.211 14,888,975 +0.02(+0.40%)
Dec 06, 2013 5.178 5.232 5.144 5.190 12,623,654 +0.05(+0.98%)
Dec 05, 2013 5.094 5.169 5.090 5.140 17,299,106 -0.02(-0.41%)
Dec 04, 2013 5.178 5.228 5.106 5.161 16,477,614 -0.08(-1.52%)
Dec 03, 2013 5.326 5.370 5.169 5.240 18,539,528 -0.09(-1.74%)
Dec 02, 2013 5.534 5.555 5.329 5.333 16,402,113 -0.22(-3.92%)
Nov 29, 2013 5.517 5.565 5.505 5.551 9,912,434 +0.03(+0.53%)
Nov 27, 2013 5.477 5.592 5.467 5.521 25,813,922 +0.13(+2.48%)
Nov 26, 2013 5.534 5.542 5.383 5.387 23,918,294 -0.09(-1.60%)
Nov 25, 2013 5.525 5.555 5.408 5.475 16,001,815 -0.13(-2.31%)
Nov 22, 2013 5.521 5.638 5.517 5.605 20,273,314 +0.05(+0.90%)
Nov 21, 2013 5.546 5.569 5.475 5.555 20,370,906 -0.05(-0.90%)
Nov 20, 2013 5.609 5.722 5.576 5.605 12,383,175 -0.01(-0.22%)
Nov 19, 2013 5.806 5.814 5.597 5.617 20,339,244 -0.17(-2.96%)
Nov 18, 2013 5.814 5.873 5.772 5.789 20,763,038 +0.05(+0.87%)
Nov 15, 2013 5.705 5.810 5.680 5.739 11,533,250 +0.05(+0.88%)
Nov 14, 2013 5.622 5.739 5.588 5.689 13,419,991 +0.19(+3.50%)
Nov 12, 2013 5.534 5.588 5.458 5.496 16,756,843 -0.08(-1.43%)
Nov 11, 2013 5.584 5.630 5.517 5.576 11,716,062 -0.04(-0.67%)
Nov 08, 2013 5.663 5.668 5.500 5.613 19,201,448 -0.14(-2.47%)
Nov 07, 2013 5.914 5.952 5.751 5.755 15,593,811 -0.20(-3.37%)
Nov 06, 2013 5.914 5.977 5.881 5.956 15,538,618 -0.03(-0.49%)
Nov 05, 2013 5.998 6.048 5.940 5.986 21,315,348 -0.17(-2.79%)
Nov 04, 2013 6.069 6.195 6.065 6.157 17,626,418 +0.15(+2.50%)
Nov 01, 2013 5.940 6.053 5.940 6.007 15,551,341 -0.02(-0.35%)
Oct 31, 2013 6.212 6.220 6.019 6.028 24,930,182 -0.18(-2.96%)
Oct 30, 2013 6.166 6.241 6.134 6.212 13,293,733 +0.00(+0.07%)
Oct 29, 2013 6.254 6.254 6.178 6.208 41,171,748 +0.03(+0.54%)
Oct 28, 2013 6.195 6.212 6.151 6.174 24,882,562 +0.00(+0.07%)
Oct 25, 2013 6.212 6.218 6.134 6.170 13,238,609 -0.01(-0.20%)
Oct 24, 2013 6.145 6.191 6.086 6.183 15,256,056 -0.00(-0.07%)
Oct 23, 2013 6.329 6.329 6.183 6.187 15,779,108 -0.21(-3.27%)
Oct 22, 2013 6.297 6.421 6.295 6.396 13,243,247 +0.09(+1.39%)
Oct 21, 2013 6.346 6.358 6.197 6.308 15,103,484 -0.08(-1.31%)
Oct 18, 2013 6.435 6.442 6.350 6.392 11,578,250 -0.03(-0.46%)
Oct 17, 2013 6.371 6.423 6.350 6.421 12,968,561 +0.10(+1.59%)
Oct 16, 2013 6.258 6.438 6.258 6.320 18,971,932 +0.09(+1.41%)
Oct 15, 2013 6.191 6.245 6.178 6.233 20,187,884 +0.00(+0.00%)
Oct 14, 2013 6.049 6.241 6.032 6.233 14,161,293 +0.11(+1.84%)
Oct 11, 2013 6.111 6.149 6.053 6.120 12,303,461 -0.00(-0.07%)
Oct 10, 2013 6.007 6.132 5.999 6.124 20,457,420 +0.16(+2.66%)
Oct 09, 2013 5.865 5.990 5.861 5.965 13,088,800 +0.13(+2.22%)
Oct 08, 2013 5.882 5.894 5.813 5.836 11,829,480 -0.03(-0.50%)
Oct 07, 2013 5.790 5.894 5.781 5.865 12,423,168 +0.02(+0.29%)
Oct 04, 2013 5.831 5.877 5.806 5.848 15,217,746 -0.02(-0.36%)
Oct 03, 2013 5.873 5.940 5.806 5.869 13,108,607 -0.05(-0.85%)
Oct 02, 2013 5.836 5.957 5.819 5.919 17,563,742 +0.08(+1.35%)
Oct 01, 2013 5.777 5.846 5.773 5.840 11,364,603 -0.04(-0.71%)
Sep 27, 2013 5.790 5.924 5.790 5.882 25,592,262 +0.09(+1.59%)
Sep 26, 2013 5.823 5.853 5.773 5.790 9,433,233 -0.00(-0.07%)
Sep 25, 2013 5.815 5.815 5.765 5.794 14,944,996 -0.07(-1.21%)
Sep 24, 2013 5.857 5.922 5.786 5.865 14,081,394 +0.01(+0.14%)
Sep 23, 2013 5.865 5.915 5.836 5.857 13,156,232 +0.05(+0.94%)
Sep 20, 2013 5.986 5.986 5.790 5.802 19,960,316 -0.15(-2.46%)
Sep 19, 2013 5.911 5.986 5.848 5.949 28,002,078 -0.05(-0.90%)
Sep 18, 2013 5.623 6.036 5.610 6.003 25,681,556 +0.42(+7.48%)
Sep 17, 2013 5.556 5.627 5.548 5.585 12,687,534 +0.09(+1.67%)
Sep 16, 2013 5.594 5.598 5.460 5.493 10,846,787 -0.00(-0.08%)
Sep 13, 2013 5.443 5.506 5.397 5.498 13,996,471 +0.06(+1.08%)
Sep 12, 2013 5.523 5.531 5.431 5.439 26,067,890 -0.10(-1.81%)
Sep 11, 2013 5.447 5.539 5.397 5.539 18,372,710 +0.04(+0.68%)
Sep 10, 2013 5.458 5.523 5.431 5.502 19,653,914 +0.05(+1.00%)
Sep 09, 2013 5.301 5.464 5.284 5.447 22,051,248 +0.19(+3.66%)
Sep 06, 2013 5.180 5.270 5.140 5.255 23,547,368 +0.17(+3.28%)
Sep 05, 2013 4.967 5.113 4.963 5.088 19,635,910 +0.15(+2.96%)
Sep 04, 2013 4.925 4.969 4.900 4.942 15,106,418 +0.01(+0.17%)
Sep 03, 2013 4.904 4.946 4.854 4.934 17,698,936 +0.08(+1.72%)
Aug 30, 2013 4.863 4.909 4.804 4.850 29,460,064 +0.04(+0.87%)
Aug 29, 2013 4.788 4.930 4.775 4.809 18,656,474 +0.02(+0.35%)
Aug 28, 2013 4.775 4.867 4.742 4.792 14,430,553 +0.00(+0.00%)
Aug 27, 2013 4.779 4.806 4.729 4.792 25,047,444 -0.09(-1.88%)
Aug 26, 2013 4.996 5.001 4.867 4.884 13,422,685 -0.12(-2.34%)
Aug 23, 2013 4.863 5.030 4.821 5.001 23,982,956 +0.25(+5.27%)
Aug 22, 2013 4.771 4.806 4.725 4.750 17,007,784 +0.00(+0.00%)
Aug 21, 2013 4.880 4.888 4.733 4.750 25,772,172 -0.15(-3.15%)
Aug 20, 2013 4.938 4.994 4.892 4.905 16,697,995 -0.05(-1.09%)
Aug 19, 2013 4.963 5.017 4.909 4.959 19,828,680 -0.05(-1.00%)
Aug 16, 2013 5.147 5.172 5.009 5.009 19,878,132 -0.19(-3.61%)
Aug 15, 2013 5.151 5.243 5.105 5.197 31,557,942 -0.08(-1.50%)
Aug 14, 2013 5.280 5.351 5.259 5.276 15,322,458 -0.04(-0.71%)
Aug 13, 2013 5.293 5.330 5.222 5.314 12,164,317 +0.00(+0.08%)
Aug 12, 2013 5.297 5.393 5.272 5.309 18,717,528 +0.07(+1.27%)
Aug 09, 2013 5.176 5.266 5.126 5.243 18,553,226 +0.06(+1.13%)
Aug 08, 2013 5.059 5.193 5.009 5.184 25,295,110 +0.25(+4.99%)
Aug 07, 2013 4.896 5.013 4.880 4.938 11,922,091 +0.00(+0.00%)
Aug 06, 2013 5.046 5.067 4.925 4.938 24,950,862 -0.10(-1.91%)
Aug 05, 2013 5.126 5.163 5.017 5.034 15,473,835 -0.16(-3.05%)
Aug 02, 2013 5.197 5.297 5.168 5.193 13,055,604 -0.02(-0.33%)
Aug 01, 2013 5.151 5.239 5.147 5.210 19,745,482 +0.11(+2.21%)
Jul 31, 2013 5.156 5.181 5.055 5.097 30,461,290 -0.10(-2.00%)
Jul 30, 2013 5.339 5.343 5.176 5.201 12,561,184 -0.02(-0.40%)
Jul 29, 2013 5.272 5.272 5.160 5.222 11,879,095 -0.05(-0.95%)
Jul 26, 2013 5.352 5.354 5.172 5.272 33,981,684 -0.08(-1.56%)
Jul 25, 2013 5.347 5.448 5.297 5.356 23,504,926 -0.01(-0.23%)
Jul 24, 2013 5.477 5.498 5.283 5.368 22,635,264 -0.20(-3.52%)
Jul 23, 2013 5.506 5.600 5.473 5.564 52,993,508 +0.12(+2.14%)
Jul 22, 2013 5.147 5.478 5.097 5.448 35,437,388 +0.22(+4.15%)
Jul 19, 2013 5.281 5.281 5.151 5.231 29,094,634 -0.10(-1.88%)
Jul 18, 2013 5.339 5.431 5.310 5.331 28,871,666 -0.05(-0.85%)
Jul 17, 2013 5.256 5.402 5.235 5.377 33,323,450 +0.18(+3.37%)
Jul 16, 2013 5.264 5.268 5.142 5.201 26,114,944 -0.06(-1.11%)
Jul 15, 2013 5.022 5.289 5.022 5.260 27,244,520 +0.20(+3.87%)
Jul 12, 2013 5.035 5.080 4.980 5.064 18,611,476 +0.01(+0.25%)
Jul 11, 2013 4.926 5.055 4.868 5.051 28,711,974 +0.23(+4.85%)
Jul 10, 2013 4.864 4.893 4.780 4.818 26,874,106 -0.08(-1.70%)
Jul 09, 2013 4.868 4.924 4.814 4.901 18,350,490 +0.09(+1.82%)
Jul 08, 2013 4.818 4.887 4.734 4.814 30,069,108 +0.04(+0.87%)
Jul 05, 2013 4.968 4.989 4.709 4.772 72,391,952 -0.29(-5.77%)
Jul 03, 2013 5.128 5.168 5.010 5.064 25,142,362 -0.07(-1.38%)
Jul 02, 2013 5.302 5.375 5.047 5.135 29,815,694 -0.24(-4.43%)
Jul 01, 2013 5.394 5.431 5.335 5.373 21,744,446 -0.05(-0.92%)
Jun 28, 2013 5.335 5.440 5.304 5.423 34,362,732 -0.03(-0.52%)
Jun 27, 2013 5.405 5.507 5.397 5.451 23,839,260 +0.05(+0.92%)
Jun 26, 2013 5.364 5.472 5.364 5.401 23,792,620 +0.16(+3.00%)
Jun 25, 2013 5.310 5.310 5.165 5.244 30,199,562 +0.02(+0.40%)
Jun 24, 2013 5.182 5.314 5.027 5.223 28,639,012 -0.11(-2.02%)
Jun 21, 2013 5.381 5.383 5.211 5.331 24,107,320 +0.00(+0.08%)
Jun 20, 2013 5.240 5.356 5.145 5.327 49,185,192 -0.13(-2.43%)
Jun 19, 2013 5.670 5.728 5.426 5.459 41,011,804 -0.20(-3.58%)
Jun 18, 2013 5.666 5.720 5.625 5.662 26,683,344 -0.12(-2.01%)
Jun 17, 2013 5.807 5.840 5.716 5.778 18,146,950 -0.01(-0.21%)
Jun 14, 2013 5.931 5.935 5.780 5.790 17,169,380 -0.08(-1.41%)
Jun 13, 2013 5.964 5.989 5.869 5.873 17,125,468 -0.05(-0.84%)
Jun 12, 2013 5.997 6.039 5.844 5.923 16,814,540 -0.09(-1.45%)
Jun 11, 2013 6.047 6.072 5.939 6.010 18,568,816 -0.20(-3.26%)
Jun 10, 2013 6.163 6.242 6.080 6.213 13,292,265 -0.01(-0.13%)
Jun 07, 2013 6.184 6.345 6.134 6.221 17,909,826 -0.07(-1.05%)
Jun 06, 2013 6.196 6.291 6.171 6.287 16,316,990 +0.07(+1.20%)
Jun 05, 2013 6.448 6.448 6.208 6.213 18,412,986 -0.18(-2.78%)
Jun 04, 2013 6.560 6.568 6.349 6.391 13,354,462 -0.15(-2.35%)
Jun 03, 2013 6.635 6.652 6.482 6.544 15,556,419 -0.13(-1.92%)
May 31, 2013 6.614 6.672 6.527 6.672 26,875,754 -0.06(-0.86%)
May 30, 2013 6.544 6.792 6.525 6.730 12,098,674 +0.07(+1.12%)
May 29, 2013 6.817 6.871 6.647 6.656 12,658,624 -0.27(-3.94%)
May 28, 2013 6.982 7.024 6.891 6.929 12,068,722 +0.00(+0.00%)
May 24, 2013 6.999 7.028 6.871 6.929 24,253,654 -0.09(-1.24%)
May 23, 2013 7.003 7.061 6.929 7.016 15,227,729 -0.05(-0.70%)
May 22, 2013 7.111 7.239 7.057 7.065 16,551,277 -0.05(-0.64%)
May 21, 2013 7.111 7.135 7.007 7.111 11,447,201 +0.00(+0.06%)
May 20, 2013 7.024 7.107 6.993 7.107 17,970,120 +0.13(+1.84%)
May 17, 2013 6.871 6.978 6.871 6.978 11,671,184 +0.12(+1.81%)
May 16, 2013 6.858 6.929 6.842 6.854 15,092,550 -0.00(-0.06%)
May 15, 2013 6.817 6.925 6.803 6.858 10,376,658 +0.02(+0.36%)
May 13, 2013 6.900 6.904 6.780 6.834 9,076,874 -0.03(-0.42%)
May 10, 2013 6.925 6.937 6.838 6.862 11,190,135 -0.02(-0.30%)
May 09, 2013 7.028 7.073 6.846 6.883 8,737,857 -0.10(-1.48%)
May 08, 2013 7.020 7.069 6.962 6.987 17,650,452 +0.08(+1.14%)
May 07, 2013 6.751 6.949 6.747 6.908 9,283,867 +0.19(+2.83%)
May 06, 2013 6.796 6.800 6.685 6.718 8,583,244 -0.12(-1.81%)
May 03, 2013 6.862 6.908 6.838 6.842 12,869,941 +0.03(+0.48%)
May 02, 2013 6.925 6.962 6.768 6.809 11,302,942 -0.01(-0.12%)
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.