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 2, 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 (%)
Nov 28, 2014 6.766 6.805 6.611 6.693 11,532,444 -0.34(-4.86%)
Nov 26, 2014 7.000 7.034 7.034 7.034 21,241,470 +0.09(+1.24%)
Nov 25, 2014 7.000 7.008 6.783 6.948 22,833,212 +0.10(+1.45%)
Nov 24, 2014 6.883 7.013 6.788 6.848 24,492,998 -0.25(-3.47%)
Nov 21, 2014 6.654 7.147 6.641 7.095 44,365,156 +0.66(+10.28%)
Nov 20, 2014 6.541 6.745 6.286 6.433 23,843,924 +0.02(+0.34%)
Nov 19, 2014 6.282 6.457 6.174 6.412 31,052,446 +0.31(+5.03%)
Nov 18, 2014 5.845 6.122 5.806 6.105 19,517,532 +0.31(+5.29%)
Nov 17, 2014 6.018 6.018 5.767 5.798 20,868,444 -0.16(-2.61%)
Nov 14, 2014 5.746 5.979 5.742 5.953 17,967,996 -0.04(-0.65%)
Nov 13, 2014 6.170 6.195 5.936 5.992 26,328,088 -0.20(-3.28%)
Nov 12, 2014 6.252 6.399 6.139 6.195 34,858,472 +0.03(+0.42%)
Nov 11, 2014 6.174 6.204 6.085 6.170 19,232,444 +0.04(+0.63%)
Nov 10, 2014 6.247 6.265 6.098 6.131 10,882,036 +0.03(+0.57%)
Nov 07, 2014 6.053 6.135 6.014 6.096 17,267,772 +0.03(+0.57%)
Nov 06, 2014 6.195 6.213 6.001 6.061 20,807,794 -0.26(-4.04%)
Nov 05, 2014 6.459 6.459 6.295 6.317 21,965,720 -0.05(-0.81%)
Nov 04, 2014 6.355 6.476 6.260 6.368 19,307,186 +0.02(+0.26%)
Nov 03, 2014 6.356 6.412 6.227 6.352 18,644,564 -0.12(-1.87%)
Oct 31, 2014 6.438 6.555 6.369 6.473 34,049,172 -0.01(-0.13%)
Oct 30, 2014 6.391 6.546 6.330 6.482 30,726,178 +0.55(+9.25%)
Oct 29, 2014 6.248 6.270 5.890 5.933 24,781,724 -0.16(-2.56%)
Oct 28, 2014 5.946 6.149 5.887 6.088 28,824,018 +0.34(+5.94%)
Oct 27, 2014 5.393 5.760 5.937 5.747 65,499,984 -0.19(-3.20%)
Oct 24, 2014 5.851 6.101 5.786 5.937 30,099,712 +0.22(+3.78%)
Oct 23, 2014 5.816 5.946 5.630 5.721 37,154,908 -0.33(-5.50%)
Oct 22, 2014 6.145 6.279 5.998 6.054 26,801,784 -0.04(-0.71%)
Oct 21, 2014 6.045 6.145 5.954 6.097 38,100,240 -0.37(-5.74%)
Oct 20, 2014 6.495 6.600 6.421 6.469 23,964,664 -0.20(-2.98%)
Oct 17, 2014 6.473 6.706 6.399 6.667 25,472,060 +0.33(+5.18%)
Oct 16, 2014 6.356 6.546 6.291 6.339 25,242,028 -0.30(-4.55%)
Oct 15, 2014 6.827 6.858 6.425 6.641 34,973,460 -0.51(-7.07%)
Oct 14, 2014 6.953 7.203 6.927 7.147 28,173,930 +0.07(+0.98%)
Oct 13, 2014 6.823 7.190 6.823 7.078 38,797,832 +0.58(+8.98%)
Oct 10, 2014 6.741 6.745 6.484 6.495 21,486,078 -0.38(-5.59%)
Oct 09, 2014 6.862 7.000 6.784 6.879 29,408,776 +0.09(+1.27%)
Oct 08, 2014 6.896 6.896 6.546 6.793 29,443,234 +0.00(+0.00%)
Oct 07, 2014 6.922 6.991 6.750 6.793 37,282,252 +0.05(+0.77%)
Oct 06, 2014 7.000 7.013 6.732 6.741 49,748,060 +0.62(+10.09%)
Oct 03, 2014 6.011 6.205 5.963 6.123 25,876,568 +0.11(+1.80%)
Oct 02, 2014 5.993 6.104 5.823 6.015 39,462,376 +0.17(+2.87%)
Oct 01, 2014 5.959 6.059 5.813 5.847 32,369,236 -0.31(-4.98%)
Sep 30, 2014 6.059 6.218 5.964 6.154 38,147,064 -0.13(-2.06%)
Sep 29, 2014 6.301 6.458 6.249 6.283 32,800,446 -0.57(-8.38%)
Sep 26, 2014 6.564 6.884 6.560 6.858 19,279,702 +0.32(+4.96%)
Sep 25, 2014 6.676 6.717 6.516 6.534 18,376,428 -0.25(-3.75%)
Sep 24, 2014 6.659 6.827 6.590 6.789 15,490,879 +0.10(+1.42%)
Sep 23, 2014 6.745 6.892 6.629 6.694 21,959,648 -0.08(-1.15%)
Sep 22, 2014 6.685 6.801 6.676 6.771 17,771,668 -0.13(-1.82%)
Sep 19, 2014 7.074 7.074 6.879 6.896 14,574,110 -0.19(-2.74%)
Sep 18, 2014 7.158 7.225 7.017 7.091 18,778,172 -0.13(-1.74%)
Sep 17, 2014 7.378 7.384 7.212 7.216 23,745,686 -0.04(-0.59%)
Sep 16, 2014 7.268 7.471 7.220 7.259 27,492,934 +0.25(+3.51%)
Sep 15, 2014 6.789 7.017 6.780 7.013 19,110,896 +0.19(+2.72%)
Sep 12, 2014 7.000 7.004 6.767 6.827 36,263,056 -0.34(-4.70%)
Sep 11, 2014 7.207 7.272 7.130 7.164 24,345,552 +0.00(+0.00%)
Sep 10, 2014 7.328 7.337 7.125 7.164 43,982,568 -0.24(-3.21%)
Sep 09, 2014 7.505 7.579 7.354 7.402 20,284,934 -0.21(-2.78%)
Sep 08, 2014 7.916 7.974 7.579 7.613 24,818,720 -0.24(-3.08%)
Sep 05, 2014 7.764 7.877 7.721 7.855 19,053,480 +0.11(+1.45%)
Sep 04, 2014 7.872 7.989 7.704 7.743 29,471,296 -0.25(-3.19%)
Sep 03, 2014 8.011 8.060 7.872 7.998 17,831,780 -0.00(-0.05%)
Sep 02, 2014 7.764 8.019 7.674 8.002 18,990,906 +0.13(+1.64%)
Aug 29, 2014 7.757 7.873 7.873 7.873 17,588,028 +0.19(+2.47%)
Aug 28, 2014 7.647 7.713 7.571 7.683 24,625,342 +0.03(+0.34%)
Aug 27, 2014 7.463 7.666 7.450 7.657 20,932,556 +0.26(+3.50%)
Aug 26, 2014 7.321 7.437 7.264 7.398 13,790,726 +0.14(+1.90%)
Aug 25, 2014 7.170 7.277 7.152 7.260 9,375,371 +0.12(+1.69%)
Aug 22, 2014 7.204 7.213 7.088 7.139 10,257,557 -0.14(-1.90%)
Aug 21, 2014 7.226 7.295 7.180 7.277 19,765,282 +0.09(+1.26%)
Aug 20, 2014 7.157 7.208 7.122 7.187 15,541,817 +0.03(+0.36%)
Aug 19, 2014 6.949 7.200 6.906 7.161 20,575,790 +0.20(+2.85%)
Aug 18, 2014 6.945 6.975 6.870 6.962 13,079,423 +0.10(+1.51%)
Aug 15, 2014 6.867 6.872 6.747 6.859 15,496,198 +0.10(+1.53%)
Aug 14, 2014 6.595 6.759 6.591 6.755 16,640,248 +0.19(+2.83%)
Aug 13, 2014 6.660 6.742 6.466 6.570 28,265,864 -0.04(-0.59%)
Aug 12, 2014 6.548 6.641 6.526 6.608 11,727,758 +0.00(+0.07%)
Aug 11, 2014 6.475 6.608 6.436 6.604 13,086,086 +0.19(+3.03%)
Aug 08, 2014 6.457 6.479 6.343 6.410 16,598,322 -0.11(-1.66%)
Aug 07, 2014 6.690 6.690 6.472 6.518 14,220,163 -0.16(-2.39%)
Aug 06, 2014 6.621 6.781 6.574 6.677 13,852,081 +0.03(+0.39%)
Aug 05, 2014 6.734 6.785 6.634 6.652 10,670,452 -0.07(-1.03%)
Aug 04, 2014 6.708 6.734 6.600 6.721 15,319,511 +0.06(+0.90%)
Aug 01, 2014 6.630 6.717 6.548 6.661 15,694,964 +0.07(+1.05%)
Jul 31, 2014 6.617 6.678 6.510 6.592 18,942,078 -0.09(-1.42%)
Jul 30, 2014 6.768 6.801 6.643 6.686 12,365,352 -0.07(-1.02%)
Jul 29, 2014 6.732 6.941 6.721 6.755 10,526,636 -0.03(-0.45%)
Jul 28, 2014 6.833 6.846 6.742 6.786 10,716,095 -0.05(-0.76%)
Jul 25, 2014 6.898 6.915 6.799 6.837 15,427,399 -0.06(-0.88%)
Jul 24, 2014 6.803 6.928 6.781 6.898 15,192,609 +0.07(+1.07%)
Jul 23, 2014 6.738 6.829 6.734 6.824 13,935,338 -0.04(-0.63%)
Jul 22, 2014 6.846 6.881 6.777 6.868 13,463,448 +0.03(+0.51%)
Jul 21, 2014 6.734 6.868 6.699 6.833 13,972,681 +0.11(+1.67%)
Jul 18, 2014 6.622 6.790 6.600 6.721 14,196,327 +0.35(+5.48%)
Jul 17, 2014 6.475 6.557 6.341 6.372 12,800,841 -0.12(-1.80%)
Jul 16, 2014 6.652 6.691 6.432 6.488 19,195,272 -0.21(-3.16%)
Jul 15, 2014 6.669 6.734 6.613 6.699 15,486,958 +0.01(+0.19%)
Jul 14, 2014 6.501 6.695 6.488 6.686 16,734,131 +0.27(+4.17%)
Jul 11, 2014 6.363 6.436 6.290 6.419 13,159,917 +0.05(+0.74%)
Jul 10, 2014 6.272 6.406 6.199 6.372 22,002,616 +0.07(+1.16%)
Jul 09, 2014 6.212 6.486 6.195 6.298 25,253,238 +0.08(+1.32%)
Jul 08, 2014 6.311 6.311 6.208 6.216 9,504,466 -0.04(-0.62%)
Jul 07, 2014 6.272 6.294 6.208 6.255 9,327,854 -0.06(-0.89%)
Jul 03, 2014 6.143 6.311 6.311 6.311 13,967,665 +0.15(+2.45%)
Jul 02, 2014 6.259 6.290 6.143 6.160 14,026,235 -0.12(-1.86%)
Jul 01, 2014 6.277 6.380 6.234 6.277 15,251,153 +0.02(+0.28%)
Jun 30, 2014 6.359 6.378 6.223 6.260 13,920,043 -0.09(-1.49%)
Jun 27, 2014 6.428 6.462 6.299 6.355 10,897,742 -0.07(-1.14%)
Jun 26, 2014 6.454 6.462 6.359 6.428 10,595,179 -0.01(-0.13%)
Jun 25, 2014 6.687 6.699 6.424 6.436 13,929,241 -0.19(-2.85%)
Jun 24, 2014 6.548 6.685 6.535 6.625 23,809,550 +0.05(+0.72%)
Jun 23, 2014 6.574 6.600 6.473 6.578 9,311,397 -0.01(-0.20%)
Jun 20, 2014 6.531 6.608 6.484 6.591 12,071,730 +0.05(+0.79%)
Jun 19, 2014 6.548 6.655 6.497 6.540 9,995,056 -0.04(-0.65%)
Jun 18, 2014 6.407 6.587 6.321 6.582 16,894,588 +0.18(+2.81%)
Jun 17, 2014 6.467 6.475 6.364 6.402 9,754,842 -0.15(-2.23%)
Jun 16, 2014 6.552 6.565 6.484 6.548 10,011,696 -0.02(-0.33%)
Jun 13, 2014 6.557 6.597 6.522 6.570 11,138,433 +0.03(+0.39%)
Jun 12, 2014 6.587 6.606 6.516 6.544 11,169,221 -0.05(-0.78%)
Jun 11, 2014 6.522 6.617 6.471 6.595 19,347,250 +0.17(+2.67%)
Jun 10, 2014 6.394 6.471 6.296 6.424 16,690,185 +0.27(+4.39%)
Jun 06, 2014 6.111 6.180 6.052 6.154 29,967,936 +0.29(+4.89%)
Jun 05, 2014 5.940 5.944 5.856 5.867 11,205,285 +0.03(+0.59%)
Jun 04, 2014 5.914 5.918 5.824 5.832 15,889,092 -0.09(-1.59%)
Jun 03, 2014 5.914 5.940 5.880 5.927 15,307,497 +0.03(+0.43%)
Jun 02, 2014 5.953 5.978 5.863 5.901 15,519,994 -0.07(-1.22%)
May 30, 2014 6.124 6.124 5.966 5.974 23,231,098 -0.21(-3.33%)
May 29, 2014 6.265 6.295 6.137 6.180 14,624,665 -0.07(-1.10%)
May 28, 2014 6.197 6.295 6.128 6.248 23,201,102 +0.09(+1.53%)
May 27, 2014 6.355 6.402 6.137 6.154 16,705,876 -0.17(-2.71%)
May 23, 2014 6.415 6.325 6.325 6.325 15,771,998 -0.05(-0.76%)
May 22, 2014 6.411 6.415 6.304 6.373 21,017,816 -0.07(-1.05%)
May 21, 2014 6.569 6.636 6.437 6.441 32,536,986 -0.12(-1.83%)
May 20, 2014 6.698 6.754 6.522 6.561 23,000,030 -0.15(-2.17%)
May 19, 2014 6.745 6.751 6.676 6.706 15,873,708 -0.09(-1.26%)
May 16, 2014 6.805 6.805 6.736 6.792 7,810,795 +0.08(+1.21%)
May 15, 2014 6.805 6.809 6.646 6.711 10,104,497 -0.11(-1.63%)
May 14, 2014 6.706 6.835 6.676 6.822 9,960,099 +0.10(+1.53%)
May 13, 2014 6.711 6.777 6.655 6.719 13,303,614 -0.01(-0.13%)
May 12, 2014 6.676 6.732 6.672 6.728 18,675,610 +0.09(+1.42%)
May 09, 2014 6.676 6.719 6.625 6.634 9,533,491 -0.07(-1.09%)
May 08, 2014 6.766 6.805 6.670 6.706 16,397,362 -0.03(-0.44%)
May 07, 2014 6.612 6.764 6.565 6.736 15,791,986 +0.11(+1.61%)
May 06, 2014 6.514 6.642 6.441 6.629 18,199,822 +0.09(+1.31%)
May 05, 2014 6.509 6.587 6.484 6.544 10,398,212 -0.00(-0.07%)
May 02, 2014 6.351 6.604 6.326 6.548 18,994,322 +0.21(+3.38%)
May 01, 2014 6.399 6.407 6.258 6.334 12,484,604 -0.03(-0.47%)
Apr 30, 2014 6.403 6.433 6.304 6.364 20,328,422 -0.06(-0.93%)
Apr 29, 2014 6.488 6.625 6.411 6.424 35,693,216 +0.02(+0.27%)
Apr 28, 2014 6.349 6.416 6.296 6.407 11,414,915 +0.03(+0.54%)
Apr 25, 2014 6.416 6.450 6.351 6.373 14,563,208 -0.10(-1.52%)
Apr 24, 2014 6.433 6.484 6.364 6.471 15,170,066 +0.12(+1.82%)
Apr 23, 2014 6.317 6.369 6.262 6.356 10,633,492 +0.01(+0.13%)
Apr 22, 2014 6.309 6.381 6.262 6.347 17,810,744 -0.02(-0.34%)
Apr 21, 2014 6.360 6.424 6.309 6.369 12,284,202 -0.02(-0.27%)
Apr 17, 2014 6.210 6.386 6.386 6.386 22,256,964 +0.13(+2.05%)
Apr 16, 2014 6.262 6.317 6.197 6.257 17,402,124 +0.04(+0.69%)
Apr 15, 2014 6.270 6.274 6.035 6.215 32,260,628 -0.10(-1.56%)
Apr 14, 2014 6.356 6.424 6.292 6.313 25,393,930 -0.06(-1.01%)
Apr 11, 2014 6.189 6.454 6.163 6.377 27,718,500 +0.12(+1.98%)
Apr 10, 2014 6.287 6.356 6.215 6.253 21,435,746 +0.00(+0.07%)
Apr 09, 2014 6.185 6.311 6.137 6.249 30,516,876 -0.04(-0.68%)
Apr 08, 2014 6.565 6.707 6.274 6.292 71,542,736 -0.07(-1.14%)
Apr 07, 2014 6.093 6.386 6.086 6.364 37,626,576 +0.31(+5.16%)
Apr 04, 2014 6.197 6.264 6.030 6.052 24,809,534 +0.04(+0.64%)
Apr 03, 2014 6.095 6.097 5.951 6.013 21,862,958 -0.08(-1.33%)
Apr 02, 2014 5.923 6.116 5.906 6.095 19,067,412 +0.17(+2.88%)
Apr 01, 2014 5.866 5.939 5.851 5.924 19,637,316 +0.08(+1.32%)
Mar 31, 2014 5.783 5.907 5.783 5.847 35,893,876 +0.04(+0.74%)
Mar 28, 2014 5.757 5.877 5.753 5.804 25,610,432 +0.03(+0.52%)
Mar 27, 2014 5.607 5.813 5.603 5.774 36,109,684 +0.31(+5.63%)
Mar 26, 2014 5.389 5.535 5.385 5.466 30,694,192 +0.11(+2.08%)
Mar 25, 2014 5.346 5.462 5.312 5.355 33,704,160 +0.00(+0.00%)
Mar 24, 2014 5.252 5.406 5.239 5.355 19,627,514 +0.19(+3.73%)
Mar 21, 2014 5.107 5.235 5.098 5.162 30,971,858 -0.02(-0.41%)
Mar 20, 2014 5.034 5.201 4.996 5.184 19,594,824 +0.19(+3.77%)
Mar 19, 2014 4.961 5.064 4.953 4.996 16,791,752 +0.02(+0.43%)
Mar 18, 2014 4.867 4.987 4.863 4.974 15,725,233 +0.09(+1.75%)
Mar 17, 2014 4.803 4.910 4.799 4.889 11,169,193 +0.12(+2.51%)
Mar 14, 2014 4.795 4.859 4.739 4.769 14,633,636 -0.07(-1.41%)
Mar 13, 2014 4.966 4.983 4.820 4.837 18,344,100 -0.10(-1.99%)
Mar 12, 2014 4.876 4.936 4.842 4.936 18,126,598 +0.06(+1.23%)
Mar 11, 2014 4.957 4.979 4.854 4.876 15,857,717 -0.04(-0.78%)
Mar 10, 2014 5.021 5.026 4.863 4.914 15,852,716 -0.13(-2.63%)
Mar 07, 2014 5.107 5.124 5.004 5.047 27,426,538 -0.12(-2.24%)
Mar 06, 2014 5.026 5.175 5.026 5.162 25,687,420 +0.17(+3.42%)
Mar 05, 2014 4.928 5.000 4.842 4.992 15,531,895 +0.05(+1.04%)
Mar 04, 2014 4.940 5.022 4.881 4.940 8,168,496 +0.08(+1.58%)
Mar 03, 2014 4.936 4.962 4.817 4.864 16,266,163 -0.16(-3.15%)
Feb 28, 2014 5.064 5.077 4.949 5.022 30,556,020 -0.04(-0.84%)
Feb 27, 2014 4.919 5.069 4.919 5.064 19,644,192 +0.19(+3.86%)
Feb 26, 2014 4.889 4.932 4.825 4.876 11,055,020 -0.03(-0.52%)
Feb 25, 2014 5.005 5.013 4.876 4.902 14,715,622 -0.08(-1.55%)
Feb 24, 2014 4.983 5.081 4.928 4.979 25,722,064 +0.05(+1.04%)
Feb 21, 2014 4.859 4.958 4.855 4.928 18,467,474 +0.12(+2.58%)
Feb 20, 2014 4.851 4.893 4.757 4.804 23,375,666 +0.01(+0.18%)
Feb 19, 2014 4.611 4.840 4.607 4.795 45,258,600 +0.05(+0.99%)
Feb 18, 2014 4.727 4.782 4.714 4.748 38,936,184 +0.00(+0.09%)
Feb 14, 2014 4.710 4.744 4.744 4.744 12,783,176 +0.05(+1.09%)
Feb 13, 2014 4.599 4.705 4.581 4.693 12,452,749 +0.05(+1.01%)
Feb 12, 2014 4.710 4.740 4.607 4.646 12,380,800 -0.10(-2.07%)
Feb 11, 2014 4.620 4.761 4.601 4.744 22,641,872 +0.09(+1.94%)
Feb 10, 2014 4.690 4.692 4.628 4.654 13,783,452 -0.05(-0.99%)
Feb 07, 2014 4.726 4.743 4.645 4.700 19,142,264 +0.01(+0.18%)
Feb 06, 2014 4.531 4.709 4.531 4.692 19,020,500 +0.18(+3.94%)
Feb 05, 2014 4.552 4.561 4.467 4.514 16,659,854 -0.03(-0.56%)
Feb 04, 2014 4.505 4.590 4.480 4.539 21,323,256 +0.21(+4.78%)
Feb 03, 2014 4.493 4.493 4.332 4.332 26,577,328 -0.13(-2.85%)
Jan 31, 2014 4.451 4.586 4.421 4.459 32,175,152 -0.04(-0.94%)
Jan 30, 2014 4.578 4.603 4.468 4.502 17,900,632 +0.03(+0.57%)
Jan 29, 2014 4.557 4.574 4.444 4.476 30,234,034 -0.17(-3.73%)
Jan 28, 2014 4.696 4.726 4.631 4.650 18,557,612 +0.03(+0.73%)
Jan 27, 2014 4.633 4.688 4.599 4.616 23,632,252 -0.00(-0.09%)
Jan 24, 2014 4.705 4.709 4.597 4.620 22,848,622 -0.19(-3.88%)
Jan 23, 2014 4.946 4.948 4.743 4.806 16,753,505 -0.13(-2.58%)
Jan 22, 2014 4.938 4.976 4.891 4.933 13,128,318 +0.04(+0.78%)
Jan 21, 2014 4.929 4.976 4.891 4.895 12,423,209 +0.03(+0.70%)
Jan 17, 2014 4.933 4.861 4.861 4.861 16,475,889 -0.07(-1.37%)
Jan 16, 2014 5.014 5.018 4.895 4.929 21,504,684 -0.08(-1.52%)
Jan 15, 2014 4.980 5.048 4.976 5.005 17,600,994 +0.03(+0.51%)
Jan 14, 2014 4.925 4.993 4.912 4.980 14,816,047 +0.07(+1.38%)
Jan 13, 2014 5.005 5.039 4.891 4.912 15,046,548 -0.06(-1.19%)
Jan 10, 2014 4.908 5.027 4.878 4.972 21,416,806 +0.08(+1.65%)
Jan 09, 2014 4.955 4.955 4.811 4.891 18,198,146 -0.08(-1.62%)
Jan 08, 2014 5.073 5.077 4.959 4.972 19,492,184 -0.08(-1.51%)
Jan 07, 2014 5.162 5.162 5.027 5.048 9,532,864 -0.03(-0.58%)
Jan 06, 2014 5.116 5.147 5.065 5.077 28,540,574 -0.02(-0.33%)
Jan 03, 2014 5.107 5.128 5.061 5.094 14,254,247 -0.04(-0.75%)
Jan 02, 2014 5.163 5.188 5.099 5.133 12,907,478 -0.17(-3.19%)
Dec 31, 2013 5.243 5.302 5.302 5.302 6,479,140 +0.07(+1.38%)
Dec 30, 2013 5.226 5.264 5.184 5.230 9,883,385 +0.01(+0.16%)
Dec 27, 2013 5.167 5.239 5.167 5.222 13,813,702 +0.08(+1.48%)
Dec 26, 2013 5.184 5.205 5.142 5.146 7,306,751 -0.02(-0.40%)
Dec 24, 2013 5.141 5.183 5.112 5.167 4,700,496 +0.05(+0.98%)
Dec 23, 2013 5.129 5.167 5.083 5.116 16,226,265 +0.11(+2.17%)
Dec 20, 2013 5.133 5.154 4.991 5.008 21,390,798 -0.21(-4.01%)
Dec 19, 2013 5.150 5.246 5.130 5.217 25,590,910 -0.05(-0.87%)
Dec 18, 2013 5.167 5.288 5.112 5.263 33,679,036 +0.09(+1.78%)
Dec 17, 2013 5.192 5.208 5.150 5.171 22,655,054 -0.00(-0.08%)
Dec 16, 2013 5.150 5.221 5.131 5.175 27,134,562 +0.05(+0.90%)
Dec 13, 2013 5.108 5.146 5.068 5.129 25,763,468 +0.05(+1.07%)
Dec 12, 2013 5.012 5.125 4.945 5.075 22,529,396 +0.02(+0.33%)
Dec 11, 2013 5.129 5.139 5.022 5.058 17,672,108 -0.18(-3.43%)
Dec 10, 2013 5.212 5.254 5.204 5.238 12,178,895 +0.03(+0.64%)
Dec 09, 2013 5.248 5.271 5.185 5.204 14,908,739 +0.02(+0.40%)
Dec 06, 2013 5.171 5.225 5.137 5.183 12,640,410 +0.05(+0.98%)
Dec 05, 2013 5.087 5.162 5.083 5.133 17,322,070 -0.02(-0.41%)
Dec 04, 2013 5.171 5.221 5.100 5.154 16,499,486 -0.08(-1.52%)
Dec 03, 2013 5.319 5.363 5.162 5.233 18,564,138 -0.09(-1.74%)
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.