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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2006 4.306 4.306 4.233 4.258 10,535,810 -0.02(-0.55%)
Apr 27, 2006 4.216 4.305 4.191 4.281 7,385,707 -0.01(-0.13%)
Apr 26, 2006 4.255 4.317 4.236 4.287 8,464,951 +0.03(+0.63%)
Apr 25, 2006 4.316 4.316 4.214 4.260 9,199,945 -0.06(-1.30%)
Apr 24, 2006 4.335 4.335 4.259 4.316 6,501,390 -0.02(-0.39%)
Apr 21, 2006 4.344 4.386 4.306 4.333 6,126,739 +0.02(+0.39%)
Apr 20, 2006 4.277 4.374 4.253 4.316 22,122,250 +0.13(+3.07%)
Apr 19, 2006 4.169 4.232 4.130 4.187 29,555,348 +0.15(+3.68%)
Apr 18, 2006 3.972 4.102 3.950 4.038 25,301,860 +0.09(+2.38%)
Apr 17, 2006 3.965 4.082 3.924 3.945 7,450,086 -0.01(-0.20%)
Apr 13, 2006 3.958 3.952 3.894 3.952 11,341,443 -0.01(-0.14%)
Apr 12, 2006 3.959 3.993 3.948 3.958 8,786,846 -0.02(-0.45%)
Apr 11, 2006 4.060 4.073 3.937 3.976 14,830,429 -0.04(-1.06%)
Apr 10, 2006 4.075 4.090 3.981 4.018 16,459,577 -0.11(-2.73%)
Apr 07, 2006 4.229 4.229 4.106 4.131 12,927,671 -0.07(-1.78%)
Apr 06, 2006 4.205 4.244 4.168 4.206 10,103,040 +0.00(+0.03%)
Apr 05, 2006 4.176 4.221 4.138 4.205 12,568,221 +0.04(+0.94%)
Apr 04, 2006 4.199 4.216 4.149 4.166 8,776,116 +0.02(+0.40%)
Apr 03, 2006 4.064 4.210 4.064 4.149 19,617,726 +0.13(+3.31%)
Mar 31, 2006 4.021 4.071 3.975 4.016 9,531,676 -0.00(-0.11%)
Mar 30, 2006 4.111 4.127 3.976 4.021 12,909,788 +0.00(+0.06%)
Mar 29, 2006 3.964 4.032 3.958 4.018 17,018,422 +0.06(+1.58%)
Mar 28, 2006 3.952 4.076 3.921 3.956 41,753,392 -0.24(-5.68%)
Mar 27, 2006 4.194 4.222 4.130 4.194 14,850,995 -0.09(-2.11%)
Mar 24, 2006 4.354 4.361 4.261 4.285 6,394,091 -0.01(-0.13%)
Mar 23, 2006 4.395 4.406 4.239 4.290 13,736,880 -0.08(-1.94%)
Mar 22, 2006 4.291 4.402 4.291 4.375 11,711,622 +0.05(+1.16%)
Mar 21, 2006 4.475 4.475 4.295 4.325 15,256,046 -0.17(-3.69%)
Mar 20, 2006 4.569 4.612 4.453 4.490 9,983,223 -0.05(-1.21%)
Mar 17, 2006 4.533 4.569 4.481 4.545 10,562,635 +0.02(+0.35%)
Mar 16, 2006 4.571 4.613 4.506 4.529 12,715,756 +0.03(+0.60%)
Mar 15, 2006 4.472 4.529 4.424 4.503 8,846,754 +0.10(+2.18%)
Mar 14, 2006 4.300 4.415 4.267 4.406 8,423,820 +0.10(+2.36%)
Mar 13, 2006 4.333 4.397 4.289 4.305 13,224,530 +0.04(+1.05%)
Mar 10, 2006 4.155 4.293 4.084 4.260 15,050,391 +0.15(+3.70%)
Mar 09, 2006 4.295 4.338 4.083 4.108 15,881,954 -0.14(-3.29%)
Mar 08, 2006 4.280 4.282 4.123 4.248 27,481,806 -0.12(-2.72%)
Mar 07, 2006 4.466 4.470 4.283 4.366 18,049,382 -0.22(-4.71%)
Mar 06, 2006 4.760 4.760 4.535 4.582 8,903,086 -0.18(-3.74%)
Mar 03, 2006 4.748 4.792 4.703 4.760 10,751,301 -0.04(-0.93%)
Mar 02, 2006 4.778 4.900 4.744 4.805 11,970,927 -0.01(-0.23%)
Mar 01, 2006 4.731 4.857 4.692 4.816 13,102,925 +0.18(+3.86%)
Feb 28, 2006 4.670 4.650 4.508 4.637 9,842,841 -0.03(-0.72%)
Feb 27, 2006 4.641 4.746 4.609 4.670 7,780,029 +0.08(+1.85%)
Feb 24, 2006 4.496 4.626 4.496 4.585 12,685,355 +0.11(+2.55%)
Feb 23, 2006 4.594 4.605 4.440 4.471 20,649,580 -0.13(-2.73%)
Feb 22, 2006 4.552 4.603 4.525 4.597 16,929,902 -0.10(-2.17%)
Feb 21, 2006 4.651 4.704 4.611 4.698 21,878,146 +0.02(+0.43%)
Feb 17, 2006 4.697 4.763 4.642 4.678 17,994,838 -0.01(-0.17%)
Feb 16, 2006 4.452 4.730 4.429 4.686 19,927,998 +0.35(+7.99%)
Feb 15, 2006 4.289 4.378 4.250 4.339 8,188,657 +0.05(+1.17%)
Feb 14, 2006 4.210 4.342 4.139 4.289 8,439,915 +0.09(+2.10%)
Feb 13, 2006 4.283 4.355 4.182 4.201 6,753,541 -0.10(-2.37%)
Feb 10, 2006 4.362 4.393 4.283 4.302 12,652,271 +0.12(+2.83%)
Feb 09, 2006 4.127 4.244 4.111 4.184 10,749,513 +0.11(+2.77%)
Feb 08, 2006 4.008 4.082 3.997 4.071 11,852,004 -0.00(-0.08%)
Feb 07, 2006 4.173 4.192 4.053 4.074 12,216,819 -0.16(-3.85%)
Feb 06, 2006 4.309 4.330 4.216 4.238 11,632,937 +0.02(+0.37%)
Feb 03, 2006 4.082 4.260 4.082 4.222 12,781,924 -0.03(-0.68%)
Feb 02, 2006 4.412 4.421 4.188 4.251 12,877,598 -0.19(-4.18%)
Feb 01, 2006 4.382 4.463 4.337 4.437 12,019,211 -0.03(-0.68%)
Jan 31, 2006 4.390 4.469 4.306 4.467 14,665,011 +0.00(+0.05%)
Jan 30, 2006 4.298 4.474 4.295 4.465 15,029,826 +0.19(+4.50%)
Jan 27, 2006 4.233 4.386 4.222 4.272 21,314,830 +0.03(+0.71%)
Jan 26, 2006 4.093 4.249 4.054 4.242 20,316,060 +0.18(+4.46%)
Jan 25, 2006 4.194 4.211 4.050 4.061 8,984,454 -0.03(-0.71%)
Jan 24, 2006 3.937 4.094 3.914 4.090 15,642,321 +0.22(+5.69%)
Jan 23, 2006 3.786 3.880 3.760 3.870 7,161,275 +0.09(+2.37%)
Jan 20, 2006 3.802 3.911 3.752 3.780 9,618,409 -0.02(-0.47%)
Jan 19, 2006 3.666 3.801 3.663 3.798 14,602,420 +0.20(+5.53%)
Jan 18, 2006 3.580 3.656 3.551 3.599 12,957,178 -0.09(-2.54%)
Jan 17, 2006 3.695 3.721 3.618 3.693 14,212,569 +0.00(+0.06%)
Jan 13, 2006 3.629 3.703 3.625 3.691 8,338,875 +0.08(+2.17%)
Jan 12, 2006 3.719 3.719 3.581 3.612 7,161,275 -0.05(-1.28%)
Jan 11, 2006 3.640 3.683 3.628 3.659 6,891,240 +0.06(+1.80%)
Jan 10, 2006 3.542 3.603 3.496 3.594 10,286,341 -0.03(-0.71%)
Jan 09, 2006 3.596 3.624 3.571 3.620 9,314,397 +0.05(+1.28%)
Jan 06, 2006 3.545 3.586 3.544 3.574 9,119,471 +0.04(+1.01%)
Jan 05, 2006 3.556 3.571 3.508 3.539 7,353,518 -0.00(-0.13%)
Jan 04, 2006 3.528 3.565 3.495 3.543 14,816,123 +0.11(+3.13%)
Jan 03, 2006 3.361 3.448 3.285 3.436 20,779,232 +0.18(+5.39%)
Dec 30, 2005 3.246 3.275 3.208 3.260 2,838,937 -0.02(-0.55%)
Dec 29, 2005 3.292 3.314 3.262 3.278 5,649,261 -0.01(-0.41%)
Dec 28, 2005 3.296 3.318 3.244 3.291 7,977,637 -0.05(-1.37%)
Dec 27, 2005 3.323 3.386 3.301 3.337 5,288,917 -0.10(-2.96%)
Dec 23, 2005 3.424 3.457 3.382 3.439 3,854,695 +0.02(+0.46%)
Dec 22, 2005 3.474 3.474 3.395 3.423 8,687,595 -0.02(-0.62%)
Dec 21, 2005 3.338 3.484 3.338 3.445 13,724,361 +0.16(+4.73%)
Dec 20, 2005 3.246 3.307 3.246 3.289 8,142,161 +0.06(+1.73%)
Dec 19, 2005 3.342 3.358 3.105 3.233 16,472,095 -0.13(-3.86%)
Dec 16, 2005 3.365 3.419 3.355 3.363 10,184,408 -0.01(-0.36%)
Dec 15, 2005 3.355 3.375 3.299 3.375 10,936,391 +0.01(+0.37%)
Dec 14, 2005 3.400 3.433 3.355 3.363 12,163,170 -0.09(-2.69%)
Dec 13, 2005 3.474 3.474 3.401 3.456 12,765,829 -0.02(-0.48%)
Dec 12, 2005 3.476 3.514 3.429 3.473 10,747,725 -0.01(-0.29%)
Dec 09, 2005 3.377 3.497 3.371 3.483 23,966,890 -0.05(-1.42%)
Dec 08, 2005 3.713 3.713 3.490 3.533 18,491,988 -0.22(-5.81%)
Dec 07, 2005 3.925 3.925 3.695 3.751 19,610,574 -0.20(-5.15%)
Dec 06, 2005 3.874 3.958 3.845 3.955 17,131,086 +0.16(+4.28%)
Dec 05, 2005 3.663 3.797 3.635 3.792 22,845,620 +0.15(+4.11%)
Dec 02, 2005 3.565 3.657 3.536 3.643 12,302,657 +0.09(+2.66%)
Dec 01, 2005 3.483 3.548 3.483 3.548 132,427,704 +0.11(+3.34%)
Nov 30, 2005 3.427 3.461 3.409 3.433 24,551,666 +0.01(+0.23%)
Nov 29, 2005 3.453 3.490 3.418 3.426 6,511,225 +0.01(+0.43%)
Nov 28, 2005 3.539 3.556 3.411 3.411 9,159,708 -0.05(-1.42%)
Nov 25, 2005 3.403 3.495 3.389 3.460 7,607,457 +0.06(+1.69%)
Nov 23, 2005 3.306 3.429 3.299 3.403 19,796,558 +0.11(+3.19%)
Nov 22, 2005 3.148 3.304 3.109 3.298 15,313,272 +0.08(+2.36%)
Nov 21, 2005 3.215 3.240 3.197 3.221 9,222,299 +0.03(+1.07%)
Nov 18, 2005 3.233 3.237 3.174 3.187 11,545,309 -0.09(-2.70%)
Nov 17, 2005 3.254 3.291 3.252 3.276 10,248,787 +0.04(+1.26%)
Nov 16, 2005 3.237 3.246 3.218 3.235 6,282,322 -0.02(-0.60%)
Nov 15, 2005 3.288 3.294 3.248 3.254 6,430,751 -0.01(-0.31%)
Nov 14, 2005 3.159 3.294 3.140 3.265 16,282,535 +0.04(+1.11%)
Nov 11, 2005 3.151 3.248 3.150 3.229 13,914,816 +0.08(+2.47%)
Nov 10, 2005 3.131 3.179 3.098 3.151 10,604,660 +0.04(+1.42%)
Nov 09, 2005 3.070 3.125 3.048 3.107 6,382,467 +0.02(+0.65%)
Nov 08, 2005 3.025 3.092 2.980 3.087 8,224,423 +0.03(+0.84%)
Nov 07, 2005 3.012 3.096 2.998 3.061 12,891,905 +0.00(+0.00%)
Nov 04, 2005 3.030 3.064 2.980 3.061 7,841,726 +0.03(+1.09%)
Nov 03, 2005 3.092 3.149 2.974 3.028 19,233,240 -0.06(-1.90%)
Nov 02, 2005 3.039 3.123 3.011 3.087 6,910,018 +0.05(+1.55%)
Nov 01, 2005 2.950 3.050 2.950 3.040 12,471,652 +0.14(+4.76%)
Oct 31, 2005 2.809 2.908 2.804 2.902 10,084,263 +0.13(+4.62%)
Oct 28, 2005 2.712 2.783 2.708 2.774 8,485,516 +0.10(+3.92%)
Oct 27, 2005 2.780 2.780 2.652 2.669 7,827,419 -0.09(-3.26%)
Oct 26, 2005 2.741 2.804 2.724 2.759 4,520,840 +0.02(+0.67%)
Oct 25, 2005 2.788 2.804 2.712 2.741 8,412,196 -0.00(-0.04%)
Oct 24, 2005 2.700 2.756 2.700 2.742 6,718,669 +0.06(+2.42%)
Oct 21, 2005 2.653 2.713 2.611 2.677 11,715,199 +0.07(+2.75%)
Oct 20, 2005 2.718 2.731 2.573 2.605 15,377,651 -0.14(-5.00%)
Oct 19, 2005 2.714 2.754 2.664 2.742 17,214,242 -0.00(-0.14%)
Oct 18, 2005 2.869 2.869 2.746 2.746 10,669,039 -0.07(-2.58%)
Oct 17, 2005 2.760 2.846 2.738 2.819 10,685,134 +0.11(+4.09%)
Oct 14, 2005 2.757 2.757 2.613 2.708 11,194,801 -0.03(-0.92%)
Oct 13, 2005 2.695 2.758 2.656 2.733 20,316,954 +0.01(+0.23%)
Oct 12, 2005 2.869 2.877 2.634 2.727 11,380,785 -0.13(-4.67%)
Oct 11, 2005 2.852 2.899 2.845 2.861 10,787,067 +0.08(+2.71%)
Oct 10, 2005 2.816 2.843 2.774 2.785 11,677,644 +0.00(+0.02%)
Oct 07, 2005 2.723 2.796 2.685 2.785 16,650,926 +0.17(+6.64%)
Oct 06, 2005 2.682 2.688 2.587 2.611 14,061,457 -0.11(-4.19%)
Oct 05, 2005 2.779 2.788 2.717 2.725 11,425,493 -0.09(-3.10%)
Oct 04, 2005 2.829 2.899 2.813 2.813 14,855,466 -0.01(-0.32%)
Oct 03, 2005 2.737 2.848 2.736 2.822 7,149,651 +0.09(+3.15%)
Sep 30, 2005 2.748 2.748 2.718 2.736 10,651,156 -0.01(-0.47%)
Sep 29, 2005 2.706 2.755 2.673 2.748 7,315,963 +0.05(+1.74%)
Sep 28, 2005 2.659 2.732 2.659 2.701 9,765,944 +0.06(+2.35%)
Sep 27, 2005 2.696 2.704 2.637 2.639 17,799,018 -0.07(-2.60%)
Sep 26, 2005 2.682 2.712 2.666 2.710 10,626,120 +0.02(+0.71%)
Sep 23, 2005 2.691 2.697 2.653 2.691 8,016,980 +0.05(+1.76%)
Sep 22, 2005 2.628 2.662 2.604 2.644 9,270,583 +0.03(+0.98%)
Sep 21, 2005 2.547 2.641 2.531 2.619 9,318,867 +0.08(+3.26%)
Sep 20, 2005 2.536 2.562 2.507 2.536 10,232,692 +0.05(+1.98%)
Sep 19, 2005 2.457 2.510 2.457 2.487 9,896,491 +0.02(+0.84%)
Sep 16, 2005 2.483 2.483 2.452 2.466 5,672,509 +0.00(+0.02%)
Sep 15, 2005 2.436 2.499 2.436 2.465 9,075,658 +0.07(+2.77%)
Sep 14, 2005 2.432 2.438 2.378 2.399 15,492,103 -0.02(-0.67%)
Sep 13, 2005 2.515 2.516 2.396 2.415 15,340,097 -0.10(-3.98%)
Sep 12, 2005 2.539 2.544 2.498 2.515 10,862,176 -0.03(-1.03%)
Sep 09, 2005 2.538 2.546 2.517 2.542 8,571,355 +0.02(+0.62%)
Sep 08, 2005 2.520 2.549 2.517 2.526 6,343,124 +0.01(+0.24%)
Sep 07, 2005 2.481 2.533 2.461 2.520 4,653,174 +0.04(+1.60%)
Sep 06, 2005 2.419 2.487 2.398 2.480 6,766,953 +0.07(+3.12%)
Sep 02, 2005 2.375 2.410 2.373 2.405 4,057,668 +0.05(+2.06%)
Sep 01, 2005 2.363 2.394 2.351 2.356 6,361,007 -0.02(-1.03%)
Aug 31, 2005 2.328 2.381 2.328 2.381 4,762,261 +0.06(+2.60%)
Aug 30, 2005 2.342 2.354 2.284 2.321 4,075,551 -0.02(-0.65%)
Aug 29, 2005 2.279 2.337 2.256 2.336 6,951,149 +0.07(+3.01%)
Aug 26, 2005 2.313 2.313 2.251 2.268 5,454,336 -0.05(-2.17%)
Aug 25, 2005 2.235 2.324 2.211 2.318 7,342,788 +0.11(+4.86%)
Aug 24, 2005 2.213 2.250 2.199 2.210 14,968,129 +0.01(+0.66%)
Aug 23, 2005 2.217 2.229 2.183 2.196 7,736,216 -0.06(-2.85%)
Aug 22, 2005 2.214 2.262 2.214 2.260 4,853,465 +0.10(+4.77%)
Aug 19, 2005 2.265 2.277 2.103 2.157 16,282,535 -0.11(-4.95%)
Aug 18, 2005 2.326 2.330 2.259 2.270 6,525,532 -0.05(-2.00%)
Aug 17, 2005 2.282 2.335 2.276 2.316 3,930,698 +0.04(+1.92%)
Aug 16, 2005 2.312 2.326 2.259 2.273 4,950,033 -0.01(-0.51%)
Aug 15, 2005 2.287 2.311 2.255 2.284 7,872,127 +0.05(+2.25%)
Aug 12, 2005 2.181 2.261 2.163 2.234 9,084,599 +0.01(+0.25%)
Aug 11, 2005 2.349 2.356 2.196 2.228 13,462,375 -0.13(-5.39%)
Aug 10, 2005 2.340 2.400 2.321 2.355 17,614,824 +0.08(+3.64%)
Aug 09, 2005 2.146 2.274 2.146 2.273 12,906,211 +0.14(+6.72%)
Aug 08, 2005 2.125 2.148 2.112 2.129 8,469,422 +0.05(+2.23%)
Aug 05, 2005 2.132 2.152 2.063 2.083 4,422,483 -0.01(-0.53%)
Aug 04, 2005 2.115 2.147 2.084 2.094 4,549,453 -0.01(-0.43%)
Aug 03, 2005 2.176 2.186 2.094 2.103 6,332,395 -0.04(-1.75%)
Aug 02, 2005 2.044 2.151 2.044 2.141 7,342,788 +0.13(+6.45%)
Aug 01, 2005 1.957 2.015 1.953 2.011 5,441,818 +0.06(+3.27%)
Jul 29, 2005 1.957 1.974 1.943 1.947 2,938,188 -0.01(-0.31%)
Jul 28, 2005 1.924 1.977 1.922 1.953 7,389,284 +0.04(+1.93%)
Jul 27, 2005 1.883 1.932 1.828 1.916 8,278,072 +0.03(+1.78%)
Jul 26, 2005 1.784 1.892 1.783 1.883 6,064,149 +0.06(+3.31%)
Jul 25, 2005 1.816 1.878 1.815 1.822 8,900,404 -0.10(-5.32%)
Jul 22, 2005 1.981 1.981 1.913 1.925 5,102,039 -0.08(-4.12%)
Jul 21, 2005 2.019 2.044 1.983 2.007 4,021,902 -0.01(-0.58%)
Jul 20, 2005 1.973 2.024 1.963 2.019 6,230,461 +0.01(+0.36%)
Jul 19, 2005 1.996 2.021 1.976 2.012 7,641,435 -0.00(-0.19%)
Jul 18, 2005 1.974 2.036 1.960 2.016 6,686,479 +0.04(+2.10%)
Jul 15, 2005 1.957 1.994 1.949 1.974 3,514,023 -0.01(-0.39%)
Jul 14, 2005 1.985 1.992 1.972 1.982 9,656,857 +0.03(+1.31%)
Jul 13, 2005 1.936 1.971 1.936 1.957 7,462,605 +0.03(+1.42%)
Jul 12, 2005 1.921 1.957 1.921 1.929 3,719,678 +0.01(+0.44%)
Jul 11, 2005 1.873 1.929 1.873 1.921 6,781,260 +0.06(+3.18%)
Jul 08, 2005 1.890 1.902 1.855 1.862 10,184,408 -0.02(-1.22%)
Jul 07, 2005 1.850 1.887 1.845 1.884 7,603,881 +0.01(+0.48%)
Jul 06, 2005 1.901 1.907 1.857 1.876 8,287,014 -0.05(-2.61%)
Jul 05, 2005 1.973 1.985 1.922 1.926 6,784,836 -0.07(-3.42%)
Jul 01, 2005 1.996 2.009 1.987 1.994 6,103,491 +0.02(+0.76%)
Jun 30, 2005 1.975 2.001 1.962 1.979 4,293,725 +0.01(+0.26%)
Jun 29, 2005 1.976 1.983 1.963 1.974 5,511,562 +0.02(+1.06%)
Jun 28, 2005 1.935 1.966 1.929 1.953 1,917,065 +0.02(+0.78%)
Jun 27, 2005 1.864 1.951 1.857 1.938 10,112,876 +0.06(+3.12%)
Jun 24, 2005 1.873 1.900 1.870 1.879 3,442,490 +0.01(+0.54%)
Jun 23, 2005 1.897 1.897 1.860 1.869 6,344,913 -0.04(-2.14%)
Jun 22, 2005 1.956 1.963 1.903 1.910 5,325,578 -0.04(-2.29%)
Jun 21, 2005 2.017 2.040 1.934 1.955 7,916,835 -0.01(-0.48%)
Jun 20, 2005 1.957 1.976 1.927 1.964 1,807,978 -0.00(-0.09%)
Jun 17, 2005 1.957 1.999 1.950 1.966 6,493,342 +0.02(+1.01%)
Jun 16, 2005 1.920 1.947 1.913 1.947 8,165,409 +0.05(+2.78%)
Jun 15, 2005 1.845 1.911 1.834 1.894 12,748,840 +0.00(+0.06%)
Jun 14, 2005 1.831 1.912 1.784 1.893 8,891,462 +0.07(+3.83%)
Jun 13, 2005 1.858 1.866 1.815 1.823 4,313,396 -0.01(-0.61%)
Jun 10, 2005 1.829 1.854 1.817 1.834 7,766,617 +0.04(+2.28%)
Jun 09, 2005 1.793 1.826 1.784 1.793 5,971,157 -0.05(-2.82%)
Jun 08, 2005 1.897 1.903 1.832 1.845 5,325,578 -0.04(-2.02%)
Jun 07, 2005 1.901 1.940 1.873 1.883 20,197,138 -0.02(-1.09%)
Jun 06, 2005 1.854 1.911 1.843 1.904 19,041,892 +0.01(+0.59%)
Jun 03, 2005 1.855 1.902 1.844 1.893 11,421,916 +0.05(+2.73%)
Jun 02, 2005 1.801 1.844 1.799 1.843 31,676,280 +0.06(+3.29%)
Jun 01, 2005 1.783 1.798 1.774 1.784 7,482,276 -0.00(-0.22%)
May 31, 2005 1.817 1.820 1.788 1.788 7,314,175 -0.03(-1.78%)
May 27, 2005 1.817 1.827 1.806 1.820 7,925,776 +0.01(+0.62%)
May 26, 2005 1.805 1.823 1.798 1.809 5,574,152 +0.00(+0.22%)
May 25, 2005 1.803 1.810 1.787 1.805 8,104,607 +0.02(+0.88%)
May 24, 2005 1.795 1.795 1.768 1.789 5,618,860 -0.01(-0.31%)
May 23, 2005 1.811 1.811 1.792 1.795 10,499,150 -0.01(-0.47%)
May 20, 2005 1.845 1.845 1.795 1.803 9,014,855 -0.04(-2.10%)
May 19, 2005 1.848 1.863 1.827 1.842 9,499,486 -0.01(-0.33%)
May 18, 2005 1.817 1.871 1.815 1.848 13,306,792 +0.05(+2.99%)
May 17, 2005 1.784 1.798 1.773 1.794 10,280,977 -0.01(-0.80%)
May 16, 2005 1.775 1.825 1.753 1.809 9,662,222 +0.04(+2.02%)
May 13, 2005 1.777 1.803 1.749 1.773 14,195,580 -0.00(-0.19%)
May 12, 2005 1.860 1.864 1.755 1.777 11,531,003 -0.09(-4.77%)
May 11, 2005 1.882 1.884 1.816 1.865 10,946,227 -0.02(-1.18%)
May 10, 2005 1.952 1.954 1.874 1.888 11,987,021 -0.07(-3.57%)
May 09, 2005 1.919 1.963 1.919 1.958 16,239,615 +0.09(+4.88%)
May 06, 2005 1.888 1.900 1.862 1.867 5,271,929 -0.02(-0.80%)
May 05, 2005 1.890 1.914 1.843 1.882 7,174,687 +0.00(+0.12%)
May 04, 2005 1.781 1.887 1.781 1.879 9,351,057 +0.08(+4.70%)
May 03, 2005 1.812 1.813 1.784 1.795 4,708,612 -0.01(-0.62%)
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.