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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 5.470 5.470 5.293 5.399 31,173,606 +0.05(+0.93%)
May 28, 2009 5.275 5.360 5.197 5.349 28,245,044 +0.19(+3.70%)
May 27, 2009 5.245 5.339 5.130 5.159 31,112,916 -0.06(-1.08%)
May 26, 2009 4.936 5.226 4.911 5.215 26,718,244 +0.23(+4.68%)
May 22, 2009 4.953 5.058 4.805 4.982 39,772,512 +0.05(+1.00%)
May 21, 2009 4.936 4.971 4.851 4.932 20,872,790 -0.02(-0.43%)
May 20, 2009 4.982 7.764 4.936 4.953 31,749,846 +0.02(+0.50%)
May 19, 2009 4.872 5.017 4.819 4.929 19,026,812 +0.03(+0.65%)
May 18, 2009 4.692 4.904 4.685 4.897 21,064,832 +0.34(+7.45%)
May 15, 2009 4.653 4.685 4.543 4.557 17,303,022 +0.07(+1.50%)
May 14, 2009 4.519 4.690 4.490 4.490 16,482,294 +0.00(+0.08%)
May 13, 2009 4.600 4.618 4.476 4.487 23,369,256 -0.26(-5.44%)
May 12, 2009 4.858 4.908 4.688 4.745 26,767,624 -0.08(-1.61%)
May 11, 2009 4.826 4.869 4.752 4.823 29,468,908 -0.10(-2.08%)
May 08, 2009 4.915 4.950 4.745 4.925 29,361,536 +0.22(+4.66%)
May 07, 2009 4.929 4.964 4.667 4.706 35,822,112 -0.26(-5.20%)
May 06, 2009 4.915 5.045 4.869 4.964 47,890,528 +0.18(+3.85%)
May 05, 2009 4.748 4.826 4.667 4.780 30,107,538 +0.02(+0.33%)
May 04, 2009 4.531 4.772 4.510 4.765 26,328,342 +0.30(+6.81%)
May 01, 2009 4.383 4.517 4.280 4.461 19,485,082 +0.12(+2.77%)
Apr 30, 2009 4.457 4.503 4.337 4.340 34,450,128 -0.06(-1.37%)
Apr 29, 2009 4.199 4.415 4.192 4.400 29,916,134 +0.30(+7.42%)
Apr 28, 2009 3.987 4.174 3.959 4.097 21,560,668 +0.05(+1.22%)
Apr 27, 2009 4.150 4.181 4.022 4.047 23,129,412 -0.18(-4.18%)
Apr 24, 2009 4.234 4.280 4.153 4.224 29,377,434 +0.08(+2.05%)
Apr 23, 2009 4.051 4.160 3.983 4.139 42,215,308 +0.18(+4.55%)
Apr 22, 2009 4.019 4.051 3.945 3.959 29,799,790 -0.08(-2.10%)
Apr 21, 2009 3.884 4.047 3.817 4.043 23,916,752 +0.14(+3.53%)
Apr 20, 2009 4.051 4.062 3.902 3.906 20,701,618 -0.27(-6.51%)
Apr 17, 2009 4.277 4.277 4.171 4.178 17,634,958 -0.06(-1.42%)
Apr 16, 2009 4.206 4.291 4.135 4.238 23,090,122 +0.10(+2.39%)
Apr 15, 2009 4.040 4.150 4.008 4.139 23,744,076 +0.06(+1.47%)
Apr 14, 2009 4.248 4.287 4.075 4.079 38,902,076 -0.19(-4.47%)
Apr 13, 2009 4.280 4.323 4.231 4.270 26,602,948 -0.06(-1.39%)
Apr 09, 2009 4.195 4.337 4.171 4.330 32,017,366 +0.26(+6.34%)
Apr 08, 2009 4.051 4.114 3.983 4.072 25,026,808 +0.10(+2.49%)
Apr 07, 2009 3.930 4.051 3.906 3.973 24,412,082 -0.02(-0.62%)
Apr 06, 2009 3.952 4.022 3.892 3.998 27,582,250 -0.02(-0.44%)
Apr 03, 2009 3.902 4.061 3.856 4.015 27,131,828 +0.13(+3.37%)
Apr 02, 2009 3.849 3.934 3.796 3.884 30,648,134 +0.19(+5.21%)
Apr 01, 2009 3.512 3.699 3.491 3.692 21,684,582 +0.19(+5.56%)
Mar 31, 2009 3.526 3.590 3.473 3.498 25,147,540 +0.07(+2.06%)
Mar 30, 2009 3.519 3.523 3.413 3.427 33,360,792 -0.29(-7.88%)
Mar 26, 2009 3.636 3.728 3.586 3.721 24,584,584 +0.12(+3.44%)
Mar 25, 2009 3.576 3.660 3.487 3.597 39,082,668 +0.06(+1.80%)
Mar 24, 2009 3.569 3.611 3.519 3.533 28,973,858 -0.14(-3.94%)
Mar 23, 2009 3.531 3.699 3.526 3.678 38,382,560 +0.34(+10.04%)
Mar 20, 2009 3.410 3.431 3.325 3.342 18,054,750 -0.14(-4.15%)
Mar 19, 2009 3.664 3.664 3.403 3.487 42,091,700 -0.08(-2.18%)
Mar 18, 2009 3.424 3.604 3.338 3.565 32,068,464 +0.11(+3.06%)
Mar 17, 2009 3.357 3.459 3.297 3.459 21,850,332 +0.14(+4.26%)
Mar 16, 2009 3.459 3.494 3.314 3.318 20,673,728 +0.01(+0.21%)
Mar 13, 2009 3.374 3.406 3.258 3.311 0 -0.06(-1.68%)
Mar 12, 2009 3.229 3.378 3.191 3.367 24,506,434 +0.17(+5.30%)
Mar 11, 2009 3.282 3.311 3.152 3.198 25,185,076 -0.05(-1.52%)
Mar 10, 2009 3.070 3.258 3.063 3.247 34,710,012 +0.25(+8.24%)
Mar 09, 2009 3.024 3.120 2.968 3.000 32,992,832 -0.10(-3.30%)
Mar 06, 2009 3.070 3.162 3.007 3.102 0 +0.06(+2.09%)
Mar 05, 2009 2.989 3.077 2.950 3.039 20,323,976 -0.06(-2.05%)
Mar 04, 2009 2.993 3.120 2.957 3.102 37,656,652 +0.25(+8.71%)
Mar 02, 2009 2.974 3.037 2.846 2.854 36,270,568 -0.23(-7.34%)
Feb 27, 2009 3.072 3.182 3.051 3.080 0 -0.10(-3.22%)
Feb 26, 2009 3.231 3.270 3.168 3.182 38,100,016 +0.11(+3.44%)
Feb 25, 2009 3.020 3.203 2.878 3.076 35,168,256 -0.01(-0.46%)
Feb 24, 2009 2.843 3.122 2.758 3.090 25,933,610 +0.29(+10.20%)
Feb 23, 2009 3.161 3.161 2.779 2.804 28,455,814 -0.23(-7.57%)
Feb 20, 2009 3.065 3.111 2.977 3.034 52,442,348 -0.16(-4.98%)
Feb 19, 2009 3.295 3.320 3.154 3.193 24,913,102 -0.03(-0.99%)
Feb 18, 2009 3.306 3.306 3.168 3.224 26,804,348 -0.01(-0.22%)
Feb 17, 2009 3.373 3.373 3.200 3.231 41,884,904 -0.28(-7.85%)
Feb 13, 2009 3.436 3.532 3.394 3.507 31,152,516 +0.03(+0.81%)
Feb 12, 2009 3.373 3.479 3.309 3.479 33,400,740 +0.00(+0.00%)
Feb 11, 2009 3.468 3.570 3.387 3.479 52,137,328 +0.11(+3.14%)
Feb 10, 2009 3.620 3.698 3.329 3.373 43,651,504 -0.18(-5.16%)
Feb 09, 2009 3.553 3.616 3.521 3.556 29,783,098 -0.05(-1.37%)
Feb 06, 2009 3.433 3.609 3.401 3.606 35,474,232 +0.24(+7.25%)
Feb 05, 2009 3.214 3.404 3.136 3.362 36,951,900 +0.14(+4.39%)
Feb 04, 2009 3.175 3.288 3.140 3.221 44,574,848 +0.08(+2.47%)
Feb 03, 2009 3.094 3.171 3.044 3.143 22,384,342 +0.04(+1.41%)
Feb 02, 2009 3.025 3.128 3.001 3.099 25,691,800 -0.06(-1.90%)
Jan 30, 2009 3.234 3.262 3.103 3.159 0 -0.03(-1.00%)
Jan 29, 2009 3.276 3.297 3.166 3.191 27,362,600 -0.19(-5.54%)
Jan 28, 2009 3.283 3.392 3.276 3.378 35,439,924 +0.22(+6.81%)
Jan 27, 2009 3.248 3.276 3.106 3.163 25,041,546 -0.05(-1.43%)
Jan 26, 2009 3.255 3.325 3.170 3.209 34,580,352 -0.04(-1.20%)
Jan 23, 2009 3.085 3.279 3.046 3.248 34,628,336 +0.10(+3.26%)
Jan 22, 2009 3.142 3.237 3.057 3.145 37,672,992 -0.12(-3.78%)
Jan 21, 2009 3.078 3.297 3.011 3.269 49,937,168 +0.32(+10.77%)
Jan 20, 2009 3.202 3.227 2.941 2.951 36,209,636 -0.32(-9.82%)
Jan 16, 2009 3.385 3.417 3.121 3.272 30,893,724 +0.07(+2.09%)
Jan 15, 2009 3.195 3.283 2.937 3.205 42,019,740 +0.11(+3.42%)
Jan 14, 2009 3.244 3.251 3.022 3.099 50,575,460 -0.32(-9.48%)
Jan 13, 2009 3.435 3.569 3.336 3.424 36,550,708 -0.11(-3.10%)
Jan 12, 2009 3.689 3.717 3.491 3.534 25,154,688 -0.19(-5.12%)
Jan 09, 2009 3.809 3.809 3.597 3.724 24,692,906 -0.04(-1.03%)
Jan 08, 2009 3.781 3.830 3.668 3.763 28,941,300 -0.02(-0.47%)
Jan 07, 2009 3.954 3.996 3.731 3.781 23,403,524 -0.34(-8.15%)
Jan 06, 2009 3.975 4.144 3.918 4.116 27,709,056 +0.22(+5.71%)
Jan 05, 2009 3.717 3.925 3.675 3.894 26,924,830 +0.13(+3.41%)
Jan 02, 2009 3.472 3.846 3.472 3.765 0 +0.28(+8.11%)
Jan 01, 2009 3.356 3.525 3.356 3.483 0 +0.00(+0.00%)
Dec 31, 2008 3.356 3.525 3.356 3.483 12,257,174 +0.01(+0.41%)
Dec 30, 2008 3.427 3.483 3.374 3.469 17,787,228 +0.17(+5.13%)
Dec 29, 2008 3.239 3.335 3.229 3.299 19,256,452 -0.04(-1.06%)
Dec 26, 2008 3.374 3.391 3.232 3.335 9,326,705 +0.02(+0.75%)
Dec 24, 2008 3.321 3.359 3.204 3.310 9,101,850 -0.05(-1.47%)
Dec 23, 2008 3.610 3.617 3.328 3.359 21,628,864 -0.14(-3.94%)
Dec 22, 2008 3.652 3.670 3.444 3.497 20,540,156 -0.20(-5.44%)
Dec 19, 2008 3.843 3.857 3.649 3.698 23,392,524 +0.00(+0.00%)
Dec 18, 2008 3.903 3.966 3.649 3.698 29,129,992 -0.19(-4.99%)
Dec 17, 2008 3.825 3.938 3.801 3.892 24,310,952 -0.21(-5.08%)
Dec 16, 2008 3.698 4.153 3.674 4.101 32,908,304 +0.43(+11.84%)
Dec 15, 2008 3.734 3.772 3.571 3.666 23,021,358 -0.08(-2.26%)
Dec 12, 2008 3.557 3.808 3.522 3.751 25,941,244 +0.17(+4.83%)
Dec 11, 2008 3.734 3.889 3.525 3.578 30,768,656 -0.12(-3.24%)
Dec 10, 2008 3.702 3.818 3.561 3.698 34,052,240 +0.09(+2.44%)
Dec 09, 2008 3.550 3.684 3.539 3.610 31,750,528 +0.05(+1.43%)
Dec 08, 2008 3.490 3.632 3.451 3.559 40,805,576 +0.14(+3.96%)
Dec 05, 2008 3.187 3.510 3.118 3.424 43,402,056 +0.12(+3.79%)
Dec 04, 2008 3.434 3.502 3.212 3.299 32,961,276 -0.12(-3.46%)
Dec 03, 2008 3.319 3.604 3.292 3.417 30,837,236 -0.18(-5.02%)
Dec 02, 2008 3.437 3.621 3.351 3.597 30,287,874 +0.33(+10.25%)
Dec 01, 2008 3.481 3.499 3.242 3.263 25,528,814 -0.43(-11.65%)
Nov 28, 2008 3.683 3.801 3.617 3.693 10,875,858 -0.06(-1.66%)
Nov 26, 2008 3.346 3.770 3.322 3.756 33,461,254 +0.35(+10.30%)
Nov 25, 2008 3.422 3.443 3.169 3.405 32,052,934 +0.10(+3.15%)
Nov 24, 2008 3.016 3.409 2.978 3.301 37,702,052 +0.37(+12.54%)
Nov 21, 2008 2.947 2.975 2.641 2.933 53,649,088 +0.30(+11.18%)
Nov 20, 2008 2.995 3.124 2.569 2.638 45,257,812 -0.35(-11.73%)
Nov 19, 2008 3.329 3.388 2.950 2.989 30,655,114 -0.46(-13.29%)
Nov 18, 2008 3.558 3.582 3.249 3.447 34,776,848 -0.03(-0.80%)
Nov 17, 2008 3.554 3.711 3.436 3.474 23,986,068 -0.06(-1.77%)
Nov 14, 2008 3.617 3.776 3.471 3.537 40,470,404 -0.41(-10.46%)
Nov 13, 2008 3.471 4.006 3.152 3.950 48,042,708 +0.68(+20.94%)
Nov 12, 2008 3.506 3.537 3.225 3.266 37,273,456 -0.39(-10.64%)
Nov 11, 2008 3.665 3.804 3.540 3.655 23,166,096 -0.22(-5.73%)
Nov 10, 2008 4.002 4.068 3.766 3.877 30,594,074 -0.06(-1.41%)
Nov 07, 2008 3.849 3.940 3.731 3.933 30,738,122 +0.30(+8.32%)
Nov 06, 2008 3.905 3.957 3.575 3.631 41,380,092 -0.28(-7.10%)
Nov 05, 2008 4.391 4.419 3.829 3.908 37,224,436 -0.77(-16.41%)
Nov 04, 2008 4.408 4.752 4.394 4.675 53,028,432 +0.37(+8.49%)
Nov 03, 2008 4.226 4.331 4.091 4.310 41,802,648 +0.25(+6.15%)
Oct 31, 2008 4.022 4.195 3.963 4.060 44,045,568 -0.21(-4.96%)
Oct 30, 2008 3.997 4.362 3.928 4.272 47,283,932 +0.48(+12.73%)
Oct 29, 2008 3.539 4.018 3.421 3.789 47,889,008 +0.22(+6.12%)
Oct 28, 2008 3.310 3.591 3.203 3.571 41,170,684 +0.65(+22.06%)
Oct 27, 2008 3.054 3.199 2.925 2.925 31,902,388 -0.01(-0.35%)
Oct 24, 2008 2.887 3.067 2.828 2.936 42,982,356 -0.41(-12.33%)
Oct 23, 2008 3.206 3.460 3.061 3.349 45,323,664 +0.15(+4.66%)
Oct 22, 2008 3.602 3.637 3.144 3.199 37,635,588 -0.70(-18.04%)
Oct 21, 2008 3.977 4.098 3.824 3.904 32,995,042 -0.29(-6.87%)
Oct 20, 2008 4.004 4.331 3.956 4.192 40,953,392 +0.24(+6.15%)
Oct 17, 2008 3.973 4.219 3.817 3.949 44,884,512 -0.13(-3.15%)
Oct 16, 2008 4.063 4.164 3.477 4.077 63,005,772 +0.41(+11.27%)
Oct 15, 2008 4.389 4.448 3.595 3.664 49,391,572 -1.02(-21.78%)
Oct 14, 2008 4.941 5.208 4.478 4.684 58,127,936 +0.07(+1.50%)
Oct 13, 2008 3.866 4.625 3.744 4.615 47,000,920 +1.25(+37.25%)
Oct 10, 2008 3.293 3.616 2.949 3.362 54,300,476 -0.17(-4.72%)
Oct 09, 2008 4.025 4.223 3.234 3.529 35,860,020 -0.20(-5.48%)
Oct 08, 2008 3.414 4.067 3.296 3.734 49,228,908 -0.10(-2.62%)
Oct 07, 2008 4.077 4.324 3.709 3.834 32,734,716 -0.26(-6.44%)
Oct 06, 2008 4.192 4.310 3.557 4.098 39,037,716 -0.46(-10.05%)
Oct 03, 2008 4.983 5.136 4.518 4.556 24,240,320 -0.34(-7.01%)
Oct 02, 2008 5.562 5.580 4.740 4.900 33,666,280 -0.64(-11.56%)
Oct 01, 2008 5.498 5.648 5.273 5.540 19,015,912 -0.05(-0.81%)
Sep 30, 2008 5.145 5.654 5.065 5.585 32,182,934 +0.89(+18.91%)
Sep 29, 2008 5.273 5.304 4.697 4.697 33,097,148 -0.91(-16.16%)
Sep 26, 2008 5.700 5.707 5.537 5.602 0 -0.18(-3.06%)
Sep 25, 2008 5.672 5.835 5.583 5.779 26,465,912 +0.33(+5.98%)
Sep 24, 2008 5.516 5.620 5.419 5.453 20,218,356 +0.01(+0.13%)
Sep 23, 2008 5.724 5.838 5.398 5.446 34,524,536 -0.26(-4.62%)
Sep 22, 2008 5.745 5.960 5.672 5.710 37,507,824 -0.09(-1.50%)
Sep 19, 2008 5.616 6.244 5.360 5.797 0 +0.50(+9.43%)
Sep 18, 2008 4.884 5.328 4.614 5.297 63,889,760 +0.49(+10.17%)
Sep 17, 2008 5.179 5.238 4.759 4.808 57,460,152 -0.57(-10.64%)
Sep 16, 2008 4.936 5.408 4.936 5.380 56,374,488 +0.10(+1.91%)
Sep 15, 2008 5.443 5.609 5.245 5.280 47,238,760 -0.60(-10.26%)
Sep 12, 2008 5.682 5.911 5.602 5.883 38,607,676 +0.24(+4.31%)
Sep 11, 2008 5.471 5.654 5.446 5.641 59,910,224 -0.13(-2.28%)
Sep 10, 2008 5.856 5.876 5.599 5.772 48,581,884 +0.02(+0.42%)
Sep 09, 2008 6.019 6.099 5.724 5.748 42,219,700 -0.41(-6.65%)
Sep 08, 2008 6.407 6.442 6.029 6.157 41,879,360 +0.09(+1.43%)
Sep 05, 2008 5.908 6.092 5.804 6.071 0 +0.02(+0.34%)
Sep 04, 2008 6.262 6.317 5.991 6.050 39,751,860 -0.26(-4.12%)
Sep 03, 2008 6.293 6.449 6.268 6.310 34,455,628 +0.02(+0.39%)
Sep 02, 2008 6.317 6.442 6.268 6.286 34,453,728 -0.10(-1.55%)
Aug 29, 2008 6.444 6.485 6.322 6.385 13,816,755 -0.05(-0.70%)
Aug 28, 2008 6.527 6.530 6.426 6.430 21,919,922 +0.10(+1.59%)
Aug 27, 2008 6.256 6.374 6.196 6.329 21,782,872 +0.08(+1.28%)
Aug 26, 2008 6.246 6.291 6.142 6.249 18,823,064 -0.05(-0.72%)
Aug 25, 2008 6.468 6.471 6.260 6.295 12,875,663 -0.15(-2.26%)
Aug 22, 2008 6.614 6.624 6.423 6.440 17,360,482 -0.07(-1.12%)
Aug 21, 2008 6.440 6.572 6.336 6.513 24,432,658 +0.09(+1.40%)
Aug 20, 2008 6.353 6.433 6.315 6.423 24,608,998 +0.16(+2.55%)
Aug 19, 2008 6.111 6.281 6.093 6.263 26,071,226 +0.02(+0.28%)
Aug 18, 2008 6.468 6.506 6.211 6.246 22,263,096 -0.14(-2.23%)
Aug 15, 2008 6.572 6.572 6.350 6.388 0 -0.16(-2.44%)
Aug 14, 2008 6.534 6.643 6.451 6.548 22,814,578 +0.05(+0.69%)
Aug 13, 2008 6.475 6.593 6.371 6.503 32,295,168 +0.02(+0.27%)
Aug 12, 2008 6.634 6.712 6.423 6.485 34,340,692 -0.12(-1.89%)
Aug 11, 2008 6.822 6.853 6.544 6.610 31,701,974 -0.23(-3.30%)
Aug 08, 2008 6.849 6.908 6.804 6.836 18,789,812 -0.11(-1.65%)
Aug 07, 2008 6.964 7.051 6.891 6.950 25,770,628 -0.14(-2.00%)
Aug 06, 2008 6.894 7.103 6.856 7.092 24,203,376 +0.17(+2.45%)
Aug 05, 2008 6.901 6.964 6.829 6.922 27,357,210 +0.13(+1.94%)
Aug 04, 2008 7.175 7.175 6.756 6.790 41,427,292 -0.44(-6.09%)
Aug 01, 2008 7.359 7.383 7.196 7.231 17,798,894 -0.13(-1.79%)
Jul 31, 2008 7.363 7.470 7.300 7.363 30,172,048 -0.13(-1.76%)
Jul 30, 2008 7.411 7.508 7.078 7.494 38,078,688 +0.28(+3.94%)
Jul 29, 2008 7.210 7.241 7.019 7.210 24,650,408 +0.19(+2.72%)
Jul 28, 2008 7.255 7.279 6.981 7.019 20,660,124 -0.14(-1.99%)
Jul 25, 2008 7.175 7.307 7.082 7.162 25,895,176 -0.06(-0.86%)
Jul 24, 2008 7.494 7.529 7.210 7.224 23,858,740 -0.22(-2.98%)
Jul 23, 2008 7.453 7.588 7.404 7.446 32,034,982 -0.11(-1.47%)
Jul 22, 2008 7.380 7.574 7.338 7.557 35,291,548 +0.01(+0.14%)
Jul 21, 2008 7.599 7.626 7.505 7.546 23,104,612 -0.04(-0.50%)
Jul 18, 2008 7.404 7.616 7.300 7.585 45,266,188 +0.26(+3.55%)
Jul 17, 2008 7.335 7.498 7.252 7.325 59,284,880 +0.07(+0.96%)
Jul 16, 2008 6.815 7.286 6.780 7.255 53,682,188 +0.50(+7.45%)
Jul 15, 2008 6.728 6.905 6.555 6.752 42,080,580 -0.12(-1.82%)
Jul 14, 2008 7.044 7.078 6.856 6.877 25,112,646 -0.06(-0.80%)
Jul 11, 2008 6.856 7.002 6.777 6.933 30,209,018 -0.04(-0.60%)
Jul 10, 2008 6.832 7.033 6.770 6.974 30,114,484 +0.14(+2.03%)
Jul 09, 2008 6.836 7.130 6.784 6.836 31,614,664 -0.14(-1.99%)
Jul 08, 2008 6.777 7.026 6.669 6.974 41,927,536 +0.10(+1.46%)
Jul 07, 2008 6.905 7.037 6.735 6.874 38,272,388 -0.12(-1.69%)
Jul 04, 2008 6.985 7.158 6.839 6.992 34,551,500 +0.00(+0.00%)
Jul 03, 2008 6.985 7.158 6.839 6.992 34,551,500 +0.09(+1.26%)
Jul 02, 2008 7.071 7.106 6.822 6.905 61,396,224 -0.07(-0.95%)
Jul 01, 2008 6.936 7.068 6.808 6.971 34,802,960 -0.12(-1.76%)
Jun 30, 2008 7.110 7.193 7.009 7.096 25,177,876 -0.05(-0.68%)
Jun 27, 2008 7.061 7.198 7.026 7.144 25,111,922 -0.05(-0.67%)
Jun 26, 2008 7.286 7.305 7.103 7.193 36,213,856 -0.24(-3.17%)
Jun 25, 2008 7.325 7.533 7.273 7.429 34,809,200 +0.14(+1.85%)
Jun 24, 2008 7.300 7.404 7.203 7.293 29,758,866 -0.05(-0.71%)
Jun 23, 2008 7.408 7.442 7.238 7.345 22,201,316 -0.08(-1.07%)
Jun 20, 2008 7.623 7.630 7.328 7.425 34,791,592 -0.21(-2.73%)
Jun 19, 2008 7.644 7.689 7.581 7.633 21,825,704 -0.07(-0.95%)
Jun 18, 2008 7.814 7.841 7.595 7.706 27,873,166 -0.15(-1.90%)
Jun 17, 2008 7.852 7.983 7.782 7.855 27,377,416 +0.23(+2.95%)
Jun 16, 2008 7.605 7.692 7.571 7.630 17,805,532 -0.02(-0.27%)
Jun 13, 2008 7.664 7.696 7.562 7.651 23,415,382 +0.05(+0.59%)
Jun 12, 2008 7.383 7.651 7.383 7.605 30,660,426 +0.24(+3.25%)
Jun 11, 2008 7.512 7.546 7.307 7.366 30,553,132 -0.17(-2.26%)
Jun 10, 2008 7.540 7.692 7.415 7.536 30,096,710 -0.26(-3.29%)
Jun 09, 2008 7.914 7.952 7.661 7.793 15,861,147 -0.06(-0.75%)
Jun 06, 2008 8.112 8.112 7.820 7.852 20,338,128 -0.28(-3.50%)
Jun 05, 2008 7.921 8.143 7.921 8.136 19,858,450 +0.28(+3.58%)
Jun 04, 2008 7.911 7.973 7.817 7.855 25,311,518 -0.13(-1.61%)
Jun 03, 2008 8.209 8.209 7.938 7.983 20,109,174 -0.16(-2.00%)
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.