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 (%)
Jul 31, 2006 3.752 3.779 3.710 3.745 11,843,935 -0.01(-0.18%)
Jul 28, 2006 3.608 3.764 3.608 3.752 14,041,003 +0.16(+4.32%)
Jul 27, 2006 3.664 3.685 3.545 3.597 13,877,163 -0.02(-0.49%)
Jul 26, 2006 3.576 3.648 3.531 3.614 11,623,691 +0.01(+0.28%)
Jul 25, 2006 3.556 3.608 3.519 3.604 8,721,126 +0.04(+1.22%)
Jul 24, 2006 3.463 3.569 3.458 3.561 9,504,514 +0.18(+5.28%)
Jul 21, 2006 3.431 3.431 3.358 3.382 8,670,989 -0.00(-0.07%)
Jul 20, 2006 3.488 3.525 3.381 3.384 11,562,810 -0.09(-2.57%)
Jul 19, 2006 3.209 3.474 3.197 3.474 15,448,416 +0.27(+8.59%)
Jul 18, 2006 3.236 3.278 3.116 3.199 13,756,297 +0.01(+0.28%)
Jul 17, 2006 3.198 3.260 3.178 3.190 7,952,062 -0.04(-1.35%)
Jul 14, 2006 3.292 3.294 3.202 3.234 12,214,589 -0.02(-0.65%)
Jul 13, 2006 3.372 3.372 3.236 3.255 13,865,524 -0.16(-4.77%)
Jul 12, 2006 3.508 3.525 3.397 3.418 7,171,360 -0.09(-2.58%)
Jul 11, 2006 3.454 3.508 3.388 3.508 5,484,613 +0.02(+0.58%)
Jul 10, 2006 3.541 3.563 3.444 3.488 5,195,431 +0.02(+0.64%)
Jul 07, 2006 3.575 3.594 3.459 3.466 8,373,749 -0.11(-3.06%)
Jul 06, 2006 3.546 3.617 3.544 3.575 9,564,499 +0.07(+1.94%)
Jul 05, 2006 3.557 3.568 3.460 3.507 13,949,682 -0.13(-3.62%)
Jul 03, 2006 3.549 3.643 3.545 3.639 8,889,442 +0.17(+4.79%)
Jun 30, 2006 3.545 3.554 3.432 3.473 17,343,768 +0.02(+0.45%)
Jun 29, 2006 3.133 3.474 3.124 3.457 35,068,040 +0.35(+11.33%)
Jun 28, 2006 3.091 3.119 3.056 3.105 15,371,420 +0.00(+0.00%)
Jun 27, 2006 3.167 3.183 3.084 3.105 9,822,346 -0.06(-1.87%)
Jun 26, 2006 3.183 3.206 3.151 3.164 6,872,329 +0.03(+1.00%)
Jun 23, 2006 3.064 3.181 3.037 3.133 8,145,447 -0.01(-0.21%)
Jun 22, 2006 3.206 3.217 3.091 3.140 15,682,090 -0.06(-1.95%)
Jun 21, 2006 3.065 3.208 3.058 3.202 17,798,580 +0.10(+3.32%)
Jun 20, 2006 3.034 3.124 3.029 3.100 11,700,687 +0.08(+2.70%)
Jun 19, 2006 3.139 3.139 2.996 3.018 12,922,772 -0.07(-2.14%)
Jun 16, 2006 3.053 3.129 3.017 3.084 15,714,320 -0.01(-0.47%)
Jun 15, 2006 3.044 3.133 3.014 3.098 25,346,862 +0.19(+6.45%)
Jun 14, 2006 2.877 2.916 2.781 2.911 25,185,708 +0.09(+3.25%)
Jun 13, 2006 2.876 2.960 2.757 2.819 33,284,600 -0.13(-4.25%)
Jun 12, 2006 3.159 3.172 2.926 2.944 18,591,818 -0.21(-6.79%)
Jun 09, 2006 3.217 3.268 3.121 3.159 22,802,418 -0.01(-0.18%)
Jun 08, 2006 3.094 3.181 3.005 3.164 30,276,388 -0.07(-2.07%)
Jun 07, 2006 3.345 3.387 3.212 3.231 24,120,300 -0.16(-4.80%)
Jun 06, 2006 3.446 3.456 3.340 3.394 17,722,480 -0.07(-1.97%)
Jun 05, 2006 3.568 3.574 3.440 3.463 11,246,769 -0.11(-3.06%)
Jun 02, 2006 3.676 3.699 3.486 3.572 14,684,724 -0.05(-1.33%)
Jun 01, 2006 3.435 3.620 3.432 3.620 18,526,460 +0.21(+6.09%)
May 31, 2006 3.522 3.568 3.373 3.412 18,940,090 -0.05(-1.42%)
May 30, 2006 3.609 3.617 3.397 3.461 23,998,540 -0.22(-6.03%)
May 26, 2006 3.697 3.731 3.637 3.684 23,071,902 +0.06(+1.76%)
May 25, 2006 3.454 3.636 3.371 3.620 32,708,922 +0.27(+8.00%)
May 24, 2006 3.496 3.584 3.255 3.352 41,706,696 -0.22(-6.22%)
May 23, 2006 3.700 3.784 3.573 3.574 37,804,080 -0.05(-1.36%)
May 22, 2006 3.554 3.693 3.480 3.623 40,917,040 -0.19(-5.06%)
May 19, 2006 3.909 3.915 3.759 3.817 25,907,320 -0.04(-0.96%)
May 18, 2006 3.947 3.984 3.811 3.853 24,134,624 -0.07(-1.82%)
May 17, 2006 3.951 3.990 3.866 3.925 27,572,580 -0.11(-2.82%)
May 16, 2006 4.088 4.104 3.993 4.039 14,436,726 +0.02(+0.58%)
May 15, 2006 3.952 4.122 3.951 4.015 26,884,094 -0.13(-3.20%)
May 12, 2006 4.152 4.194 4.101 4.148 19,985,800 -0.12(-2.88%)
May 11, 2006 4.393 4.406 4.240 4.271 15,755,504 -0.14(-3.09%)
May 10, 2006 4.420 4.429 4.357 4.407 13,057,963 -0.04(-0.90%)
May 09, 2006 4.479 4.489 4.429 4.448 13,119,739 +0.02(+0.43%)
May 08, 2006 4.434 4.495 4.412 4.429 15,224,591 +0.01(+0.33%)
May 05, 2006 4.409 4.434 4.386 4.414 13,112,576 +0.07(+1.57%)
May 04, 2006 4.356 4.367 4.281 4.346 12,044,482 +0.04(+0.86%)
May 03, 2006 4.356 4.362 4.289 4.309 9,800,858 +0.00(+0.00%)
May 02, 2006 4.242 4.330 4.221 4.309 16,656,177 +0.10(+2.28%)
May 01, 2006 4.276 4.297 4.211 4.213 7,011,996 -0.04(-0.92%)
Apr 28, 2006 4.300 4.300 4.228 4.252 10,549,330 -0.02(-0.55%)
Apr 27, 2006 4.211 4.299 4.185 4.276 7,395,185 -0.01(-0.13%)
Apr 26, 2006 4.250 4.311 4.231 4.281 8,475,813 +0.03(+0.63%)
Apr 25, 2006 4.310 4.310 4.209 4.254 9,211,750 -0.06(-1.30%)
Apr 24, 2006 4.329 4.329 4.253 4.310 6,509,732 -0.02(-0.39%)
Apr 21, 2006 4.338 4.381 4.300 4.327 6,134,601 +0.02(+0.39%)
Apr 20, 2006 4.271 4.368 4.248 4.310 22,150,638 +0.13(+3.07%)
Apr 19, 2006 4.164 4.227 4.125 4.182 29,593,274 +0.15(+3.68%)
Apr 18, 2006 3.967 4.097 3.945 4.033 25,334,328 +0.09(+2.38%)
Apr 17, 2006 3.960 4.077 3.919 3.939 7,459,646 -0.01(-0.20%)
Apr 13, 2006 3.953 3.947 3.889 3.947 11,355,996 -0.01(-0.14%)
Apr 12, 2006 3.954 3.987 3.943 3.953 8,798,121 -0.02(-0.45%)
Apr 11, 2006 4.054 4.068 3.932 3.971 14,849,460 -0.04(-1.06%)
Apr 10, 2006 4.070 4.085 3.976 4.013 16,480,698 -0.11(-2.73%)
Apr 07, 2006 4.223 4.223 4.100 4.126 12,944,260 -0.07(-1.78%)
Apr 06, 2006 4.200 4.239 4.163 4.201 10,116,004 +0.00(+0.03%)
Apr 05, 2006 4.171 4.215 4.133 4.200 12,584,349 +0.04(+0.94%)
Apr 04, 2006 4.194 4.211 4.144 4.161 8,787,378 +0.02(+0.40%)
Apr 03, 2006 4.059 4.204 4.059 4.144 19,642,900 +0.13(+3.31%)
Mar 31, 2006 4.015 4.066 3.970 4.011 9,543,907 -0.00(-0.11%)
Mar 30, 2006 4.106 4.122 3.971 4.015 12,926,354 +0.00(+0.06%)
Mar 29, 2006 3.958 4.027 3.953 4.013 17,040,260 +0.06(+1.58%)
Mar 28, 2006 3.947 4.071 3.916 3.951 41,806,968 -0.24(-5.68%)
Mar 27, 2006 4.189 4.216 4.125 4.189 14,870,052 -0.09(-2.11%)
Mar 24, 2006 4.348 4.355 4.256 4.279 6,402,296 -0.01(-0.13%)
Mar 23, 2006 4.390 4.401 4.233 4.285 13,754,507 -0.08(-1.94%)
Mar 22, 2006 4.286 4.396 4.286 4.369 11,726,650 +0.05(+1.16%)
Mar 21, 2006 4.469 4.469 4.289 4.319 15,275,623 -0.17(-3.69%)
Mar 20, 2006 4.563 4.606 4.448 4.485 9,996,034 -0.05(-1.21%)
Mar 17, 2006 4.527 4.563 4.476 4.539 10,576,189 +0.02(+0.35%)
Mar 16, 2006 4.565 4.607 4.500 4.524 12,732,073 +0.03(+0.60%)
Mar 15, 2006 4.467 4.524 4.419 4.497 8,858,107 +0.10(+2.18%)
Mar 14, 2006 4.295 4.410 4.261 4.401 8,434,629 +0.10(+2.36%)
Mar 13, 2006 4.327 4.392 4.283 4.299 13,241,499 +0.04(+1.05%)
Mar 10, 2006 4.149 4.288 4.079 4.254 15,069,704 +0.15(+3.70%)
Mar 09, 2006 4.289 4.333 4.078 4.103 15,902,334 -0.14(-3.29%)
Mar 08, 2006 4.275 4.277 4.118 4.242 27,517,072 -0.12(-2.72%)
Mar 07, 2006 4.460 4.464 4.278 4.361 18,072,542 -0.22(-4.71%)
Mar 06, 2006 4.754 4.754 4.529 4.576 8,914,511 -0.18(-3.74%)
Mar 03, 2006 4.741 4.786 4.697 4.754 10,765,097 -0.04(-0.93%)
Mar 02, 2006 4.772 4.893 4.738 4.798 11,986,288 -0.01(-0.23%)
Mar 01, 2006 4.725 4.851 4.686 4.810 13,119,739 +0.18(+3.86%)
Feb 28, 2006 4.664 4.644 4.502 4.631 9,855,472 -0.03(-0.72%)
Feb 27, 2006 4.635 4.740 4.603 4.664 7,790,012 +0.08(+1.85%)
Feb 24, 2006 4.490 4.620 4.490 4.579 12,701,633 +0.11(+2.55%)
Feb 23, 2006 4.588 4.600 4.434 4.466 20,676,078 -0.13(-2.73%)
Feb 22, 2006 4.546 4.597 4.519 4.591 16,951,626 -0.10(-2.17%)
Feb 21, 2006 4.645 4.698 4.605 4.692 21,906,222 +0.02(+0.43%)
Feb 17, 2006 4.691 4.757 4.636 4.672 18,017,930 -0.01(-0.17%)
Feb 16, 2006 4.447 4.724 4.423 4.680 19,953,570 +0.35(+7.99%)
Feb 15, 2006 4.283 4.373 4.244 4.334 8,199,165 +0.05(+1.17%)
Feb 14, 2006 4.204 4.336 4.134 4.283 8,450,745 +0.09(+2.10%)
Feb 13, 2006 4.278 4.349 4.176 4.195 6,762,207 -0.10(-2.37%)
Feb 10, 2006 4.356 4.387 4.278 4.297 12,668,507 +0.12(+2.83%)
Feb 09, 2006 4.122 4.239 4.106 4.178 10,763,307 +0.11(+2.77%)
Feb 08, 2006 4.003 4.077 3.992 4.066 11,867,213 -0.00(-0.08%)
Feb 07, 2006 4.167 4.186 4.048 4.069 12,232,495 -0.16(-3.85%)
Feb 06, 2006 4.304 4.325 4.211 4.232 11,647,864 +0.02(+0.37%)
Feb 03, 2006 4.077 4.254 4.077 4.216 12,798,326 -0.03(-0.68%)
Feb 02, 2006 4.406 4.415 4.183 4.245 12,894,123 -0.19(-4.18%)
Feb 01, 2006 4.376 4.458 4.332 4.431 12,034,634 -0.03(-0.68%)
Jan 31, 2006 4.384 4.463 4.300 4.461 14,683,829 +0.00(+0.05%)
Jan 30, 2006 4.292 4.468 4.289 4.459 15,049,112 +0.19(+4.50%)
Jan 27, 2006 4.228 4.381 4.216 4.267 21,342,182 +0.03(+0.71%)
Jan 26, 2006 4.088 4.243 4.049 4.237 20,342,130 +0.18(+4.46%)
Jan 25, 2006 4.189 4.205 4.044 4.056 8,995,983 -0.03(-0.71%)
Jan 24, 2006 3.932 4.089 3.909 4.085 15,662,393 +0.22(+5.69%)
Jan 23, 2006 3.781 3.875 3.755 3.865 7,170,464 +0.09(+2.37%)
Jan 20, 2006 3.798 3.906 3.747 3.775 9,630,751 -0.02(-0.47%)
Jan 19, 2006 3.661 3.796 3.658 3.793 14,621,158 +0.20(+5.53%)
Jan 18, 2006 3.575 3.651 3.546 3.594 12,973,805 -0.09(-2.54%)
Jan 17, 2006 3.690 3.716 3.613 3.688 14,230,807 +0.00(+0.06%)
Jan 13, 2006 3.624 3.698 3.620 3.686 8,349,575 +0.08(+2.17%)
Jan 12, 2006 3.714 3.714 3.576 3.608 7,170,464 -0.05(-1.28%)
Jan 11, 2006 3.636 3.678 3.623 3.655 6,900,083 +0.06(+1.80%)
Jan 10, 2006 3.537 3.599 3.492 3.590 10,299,541 -0.03(-0.71%)
Jan 09, 2006 3.591 3.619 3.566 3.616 9,326,349 +0.05(+1.28%)
Jan 06, 2006 3.541 3.581 3.540 3.570 9,131,173 +0.04(+1.01%)
Jan 05, 2006 3.552 3.566 3.504 3.534 7,362,954 -0.00(-0.13%)
Jan 04, 2006 3.524 3.561 3.490 3.538 14,835,135 +0.11(+3.13%)
Jan 03, 2006 3.356 3.444 3.280 3.431 20,805,896 +0.18(+5.39%)
Dec 30, 2005 3.241 3.270 3.203 3.256 2,842,580 -0.02(-0.55%)
Dec 29, 2005 3.288 3.309 3.258 3.274 5,656,510 -0.01(-0.41%)
Dec 28, 2005 3.292 3.314 3.240 3.287 7,987,874 -0.05(-1.37%)
Dec 27, 2005 3.318 3.382 3.297 3.333 5,295,704 -0.10(-2.96%)
Dec 23, 2005 3.420 3.452 3.378 3.435 3,859,642 +0.02(+0.46%)
Dec 22, 2005 3.469 3.469 3.391 3.419 8,698,743 -0.02(-0.62%)
Dec 21, 2005 3.334 3.479 3.334 3.440 13,741,973 +0.16(+4.73%)
Dec 20, 2005 3.241 3.303 3.241 3.285 8,152,609 +0.06(+1.73%)
Dec 19, 2005 3.337 3.354 3.101 3.229 16,493,232 -0.13(-3.86%)
Dec 16, 2005 3.361 3.414 3.351 3.359 10,197,477 -0.01(-0.36%)
Dec 15, 2005 3.351 3.371 3.295 3.371 10,950,425 +0.01(+0.37%)
Dec 14, 2005 3.396 3.429 3.351 3.359 12,178,777 -0.09(-2.69%)
Dec 13, 2005 3.469 3.469 3.397 3.451 12,782,210 -0.02(-0.48%)
Dec 12, 2005 3.471 3.509 3.425 3.468 10,761,516 -0.01(-0.29%)
Dec 09, 2005 3.373 3.493 3.366 3.478 23,997,644 -0.05(-1.42%)
Dec 08, 2005 3.708 3.708 3.486 3.528 18,515,716 -0.22(-5.81%)
Dec 07, 2005 3.920 3.920 3.690 3.746 19,635,738 -0.20(-5.15%)
Dec 06, 2005 3.869 3.953 3.840 3.950 17,153,068 +0.16(+4.28%)
Dec 05, 2005 3.658 3.792 3.630 3.788 22,874,936 +0.15(+4.11%)
Dec 02, 2005 3.561 3.652 3.532 3.638 12,318,444 +0.09(+2.66%)
Dec 01, 2005 3.479 3.543 3.478 3.543 132,597,640 +0.11(+3.34%)
Nov 30, 2005 3.423 3.457 3.404 3.429 24,583,170 +0.01(+0.23%)
Nov 29, 2005 3.449 3.486 3.414 3.421 6,519,581 +0.01(+0.43%)
Nov 28, 2005 3.535 3.552 3.407 3.407 9,171,462 -0.05(-1.42%)
Nov 25, 2005 3.398 3.490 3.384 3.456 7,617,219 +0.06(+1.69%)
Nov 23, 2005 3.302 3.425 3.295 3.398 19,821,960 +0.10(+3.19%)
Nov 22, 2005 3.144 3.300 3.105 3.293 15,332,922 +0.08(+2.36%)
Nov 21, 2005 3.211 3.236 3.193 3.217 9,234,133 +0.03(+1.07%)
Nov 18, 2005 3.229 3.232 3.170 3.183 11,560,125 -0.09(-2.70%)
Nov 17, 2005 3.250 3.287 3.248 3.272 10,261,938 +0.04(+1.26%)
Nov 16, 2005 3.233 3.242 3.213 3.231 6,290,383 -0.02(-0.60%)
Nov 15, 2005 3.284 3.289 3.244 3.250 6,439,003 -0.01(-0.31%)
Nov 14, 2005 3.155 3.290 3.136 3.260 16,303,428 +0.04(+1.11%)
Nov 11, 2005 3.147 3.244 3.146 3.225 13,932,672 +0.08(+2.47%)
Nov 10, 2005 3.127 3.175 3.094 3.147 10,618,268 +0.04(+1.42%)
Nov 09, 2005 3.066 3.121 3.044 3.103 6,390,657 +0.02(+0.65%)
Nov 08, 2005 3.021 3.088 2.977 3.083 8,234,977 +0.03(+0.84%)
Nov 07, 2005 3.008 3.092 2.994 3.057 12,908,448 +0.00(+0.00%)
Nov 04, 2005 3.026 3.060 2.977 3.057 7,851,788 +0.03(+1.09%)
Nov 03, 2005 3.088 3.145 2.971 3.024 19,257,922 -0.06(-1.90%)
Nov 02, 2005 3.035 3.119 3.007 3.083 6,918,885 +0.05(+1.55%)
Nov 01, 2005 2.946 3.046 2.946 3.036 12,487,656 +0.14(+4.76%)
Oct 31, 2005 2.806 2.904 2.801 2.898 10,097,203 +0.13(+4.62%)
Oct 28, 2005 2.709 2.779 2.705 2.770 8,496,405 +0.10(+3.92%)
Oct 27, 2005 2.777 2.777 2.648 2.666 7,837,463 -0.09(-3.26%)
Oct 26, 2005 2.738 2.801 2.720 2.756 4,526,641 +0.02(+0.67%)
Oct 25, 2005 2.784 2.801 2.709 2.737 8,422,990 -0.00(-0.04%)
Oct 24, 2005 2.696 2.752 2.696 2.738 6,727,290 +0.06(+2.42%)
Oct 21, 2005 2.650 2.709 2.608 2.673 11,730,232 +0.07(+2.75%)
Oct 20, 2005 2.714 2.727 2.570 2.602 15,397,384 -0.14(-5.00%)
Oct 19, 2005 2.710 2.750 2.661 2.739 17,236,332 -0.00(-0.14%)
Oct 18, 2005 2.866 2.866 2.742 2.743 10,682,730 -0.07(-2.58%)
Oct 17, 2005 2.757 2.843 2.734 2.815 10,698,845 +0.11(+4.09%)
Oct 14, 2005 2.753 2.753 2.610 2.705 11,209,167 -0.03(-0.92%)
Oct 13, 2005 2.692 2.755 2.653 2.730 20,343,026 +0.01(+0.23%)
Oct 12, 2005 2.865 2.873 2.630 2.724 11,395,389 -0.13(-4.67%)
Oct 11, 2005 2.848 2.896 2.841 2.857 10,800,909 +0.08(+2.71%)
Oct 10, 2005 2.812 2.840 2.770 2.782 11,692,629 +0.00(+0.02%)
Oct 07, 2005 2.720 2.792 2.682 2.781 16,672,292 +0.17(+6.64%)
Oct 06, 2005 2.678 2.685 2.584 2.608 14,079,501 -0.11(-4.19%)
Oct 05, 2005 2.776 2.785 2.713 2.722 11,440,154 -0.09(-3.10%)
Oct 04, 2005 2.825 2.896 2.809 2.809 14,874,528 -0.01(-0.32%)
Oct 03, 2005 2.734 2.844 2.732 2.818 7,158,825 +0.09(+3.15%)
Sep 30, 2005 2.745 2.745 2.714 2.732 10,664,824 -0.01(-0.47%)
Sep 29, 2005 2.702 2.751 2.669 2.745 7,325,351 +0.05(+1.74%)
Sep 28, 2005 2.656 2.728 2.656 2.698 9,778,476 +0.06(+2.35%)
Sep 27, 2005 2.692 2.701 2.633 2.636 17,821,858 -0.07(-2.60%)
Sep 26, 2005 2.678 2.709 2.663 2.706 10,639,755 +0.02(+0.71%)
Sep 23, 2005 2.687 2.694 2.650 2.687 8,027,267 +0.05(+1.76%)
Sep 22, 2005 2.624 2.658 2.601 2.641 9,282,479 +0.03(+0.98%)
Sep 21, 2005 2.543 2.638 2.528 2.615 9,330,825 +0.08(+3.26%)
Sep 20, 2005 2.533 2.558 2.504 2.533 10,245,823 +0.05(+1.98%)
Sep 19, 2005 2.454 2.506 2.454 2.484 9,909,190 +0.02(+0.84%)
Sep 16, 2005 2.480 2.480 2.449 2.463 5,679,788 +0.00(+0.02%)
Sep 15, 2005 2.433 2.496 2.433 2.462 9,087,304 +0.07(+2.77%)
Sep 14, 2005 2.429 2.435 2.375 2.396 15,511,982 -0.02(-0.67%)
Sep 13, 2005 2.512 2.513 2.393 2.412 15,359,781 -0.10(-3.98%)
Sep 12, 2005 2.535 2.541 2.495 2.512 10,876,115 -0.03(-1.03%)
Sep 09, 2005 2.534 2.543 2.514 2.538 8,582,354 +0.02(+0.62%)
Sep 08, 2005 2.517 2.546 2.514 2.523 6,351,264 +0.01(+0.24%)
Sep 07, 2005 2.477 2.529 2.458 2.516 4,659,145 +0.04(+1.60%)
Sep 06, 2005 2.416 2.484 2.395 2.477 6,775,637 +0.07(+3.12%)
Sep 02, 2005 2.372 2.406 2.370 2.402 4,062,875 +0.05(+2.06%)
Sep 01, 2005 2.360 2.391 2.348 2.353 6,369,170 -0.02(-1.03%)
Aug 31, 2005 2.325 2.378 2.325 2.378 4,768,372 +0.06(+2.60%)
Aug 30, 2005 2.339 2.351 2.281 2.318 4,080,781 -0.02(-0.65%)
Aug 29, 2005 2.276 2.334 2.253 2.333 6,960,069 +0.07(+3.01%)
Aug 26, 2005 2.310 2.310 2.248 2.265 5,461,335 -0.05(-2.17%)
Aug 25, 2005 2.232 2.321 2.208 2.315 7,352,210 +0.11(+4.86%)
Aug 24, 2005 2.210 2.247 2.196 2.208 14,987,336 +0.01(+0.66%)
Aug 23, 2005 2.214 2.226 2.180 2.193 7,746,143 -0.06(-2.84%)
Aug 22, 2005 2.212 2.259 2.212 2.257 4,859,693 +0.10(+4.77%)
Aug 19, 2005 2.262 2.274 2.100 2.155 16,303,428 -0.11(-4.95%)
Aug 18, 2005 2.323 2.327 2.256 2.267 6,533,905 -0.05(-2.00%)
Aug 17, 2005 2.279 2.332 2.273 2.313 3,935,742 +0.04(+1.92%)
Aug 16, 2005 2.309 2.323 2.256 2.270 4,956,385 -0.01(-0.51%)
Aug 15, 2005 2.284 2.308 2.252 2.281 7,882,228 +0.05(+2.25%)
Aug 12, 2005 2.178 2.258 2.160 2.231 9,096,257 +0.01(+0.25%)
Aug 11, 2005 2.346 2.353 2.193 2.226 13,479,650 -0.13(-5.39%)
Aug 10, 2005 2.337 2.397 2.318 2.352 17,637,426 +0.08(+3.64%)
Aug 09, 2005 2.143 2.271 2.143 2.270 12,922,772 +0.14(+6.72%)
Aug 08, 2005 2.122 2.146 2.109 2.127 8,480,290 +0.05(+2.23%)
Aug 05, 2005 2.129 2.149 2.061 2.080 4,428,158 -0.01(-0.53%)
Aug 04, 2005 2.112 2.144 2.081 2.091 4,555,290 -0.01(-0.43%)
Aug 03, 2005 2.174 2.184 2.091 2.100 6,340,520 -0.04(-1.75%)
Aug 02, 2005 2.041 2.148 2.041 2.138 7,352,210 +0.13(+6.45%)
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.