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, 2009 4.231 4.274 4.117 4.120 36,293,408 -0.06(-1.37%)
Apr 29, 2009 3.986 4.190 3.979 4.177 31,516,818 +0.29(+7.42%)
Apr 28, 2009 3.784 3.962 3.758 3.888 22,714,288 +0.05(+1.22%)
Apr 27, 2009 3.939 3.969 3.818 3.841 24,366,968 -0.17(-4.18%)
Apr 24, 2009 4.019 4.063 3.942 4.009 30,949,296 +0.08(+2.05%)
Apr 23, 2009 3.845 3.949 3.781 3.929 44,474,068 +0.17(+4.55%)
Apr 22, 2009 3.815 3.845 3.744 3.758 31,394,250 -0.08(-2.10%)
Apr 21, 2009 3.687 3.841 3.623 3.838 25,196,436 +0.13(+3.53%)
Apr 20, 2009 3.845 3.856 3.704 3.707 21,809,272 -0.26(-6.51%)
Apr 17, 2009 4.060 4.060 3.959 3.966 18,578,530 -0.06(-1.42%)
Apr 16, 2009 3.992 4.073 3.925 4.023 24,325,578 +0.09(+2.39%)
Apr 15, 2009 3.835 3.939 3.805 3.929 25,014,520 +0.06(+1.47%)
Apr 14, 2009 4.033 4.070 3.868 3.872 40,983,564 -0.18(-4.47%)
Apr 13, 2009 4.063 4.103 4.016 4.053 28,026,358 -0.06(-1.39%)
Apr 09, 2009 3.982 4.117 3.959 4.110 33,730,480 +0.24(+6.34%)
Apr 08, 2009 3.845 3.905 3.781 3.865 26,365,886 +0.09(+2.49%)
Apr 07, 2009 3.731 3.845 3.707 3.771 25,718,268 -0.02(-0.62%)
Apr 06, 2009 3.751 3.818 3.694 3.795 29,058,058 -0.02(-0.44%)
Apr 03, 2009 3.704 3.855 3.660 3.811 28,583,538 +0.12(+3.37%)
Apr 02, 2009 3.654 3.734 3.603 3.687 32,287,984 +0.18(+5.17%)
Apr 01, 2009 3.335 3.513 3.315 3.506 22,836,606 +0.18(+5.56%)
Mar 31, 2009 3.348 3.409 3.298 3.321 26,483,536 +0.07(+2.06%)
Mar 30, 2009 3.342 3.345 3.241 3.254 35,133,128 -0.28(-7.88%)
Mar 26, 2009 3.452 3.540 3.405 3.533 25,890,674 +0.12(+3.44%)
Mar 25, 2009 3.395 3.476 3.311 3.415 41,158,988 +0.06(+1.80%)
Mar 24, 2009 3.389 3.429 3.342 3.355 30,513,134 -0.14(-3.94%)
Mar 23, 2009 3.353 3.513 3.348 3.493 40,421,684 +0.32(+10.04%)
Mar 20, 2009 3.238 3.258 3.157 3.174 19,013,932 -0.14(-4.15%)
Mar 19, 2009 3.479 3.479 3.231 3.311 44,327,880 -0.07(-2.18%)
Mar 18, 2009 3.251 3.422 3.170 3.385 33,772,144 +0.10(+3.06%)
Mar 17, 2009 3.187 3.285 3.130 3.285 23,011,160 +0.13(+4.26%)
Mar 16, 2009 3.285 3.318 3.147 3.150 21,772,048 +0.01(+0.21%)
Mar 13, 2009 3.204 3.234 3.093 3.144 0 -0.05(-1.68%)
Mar 12, 2009 3.066 3.207 3.030 3.197 25,808,372 +0.16(+5.30%)
Mar 11, 2009 3.117 3.144 2.993 3.036 26,523,068 -0.05(-1.52%)
Mar 10, 2009 2.916 3.093 2.909 3.083 36,554,028 +0.23(+8.24%)
Mar 09, 2009 2.872 2.962 2.818 2.848 34,745,620 -0.10(-3.30%)
Mar 06, 2009 2.916 3.003 2.855 2.946 0 +0.06(+2.09%)
Mar 05, 2009 2.838 2.922 2.801 2.885 21,403,714 -0.06(-2.05%)
Mar 04, 2009 2.842 2.962 2.808 2.946 39,657,212 +0.23(+8.66%)
Mar 02, 2009 2.825 2.885 2.704 2.711 38,179,736 -0.21(-7.34%)
Feb 27, 2009 2.919 3.023 2.899 2.926 0 -0.10(-3.22%)
Feb 26, 2009 3.070 3.107 3.009 3.023 40,105,480 +0.10(+3.44%)
Feb 25, 2009 2.869 3.043 2.734 2.922 37,019,400 -0.01(-0.46%)
Feb 24, 2009 2.701 2.966 2.620 2.936 27,298,674 +0.27(+10.20%)
Feb 23, 2009 3.003 3.003 2.640 2.664 29,953,638 -0.22(-7.57%)
Feb 20, 2009 2.912 2.956 2.828 2.882 55,202,744 -0.15(-4.98%)
Feb 19, 2009 3.130 3.154 2.996 3.033 26,224,448 -0.03(-0.99%)
Feb 18, 2009 3.140 3.140 3.009 3.063 28,215,244 -0.01(-0.22%)
Feb 17, 2009 3.204 3.204 3.040 3.070 44,089,592 -0.26(-7.85%)
Feb 13, 2009 3.264 3.355 3.224 3.332 32,792,284 +0.03(+0.81%)
Feb 12, 2009 3.204 3.305 3.144 3.305 35,158,848 +0.00(+0.00%)
Feb 11, 2009 3.295 3.392 3.217 3.305 54,881,672 +0.10(+3.14%)
Feb 10, 2009 3.439 3.513 3.162 3.204 45,949,180 -0.17(-5.16%)
Feb 09, 2009 3.375 3.436 3.345 3.378 31,350,786 -0.05(-1.37%)
Feb 06, 2009 3.261 3.429 3.231 3.425 37,341,484 +0.23(+7.25%)
Feb 05, 2009 3.053 3.234 2.979 3.194 38,896,928 +0.13(+4.39%)
Feb 04, 2009 3.016 3.124 2.983 3.060 46,921,128 +0.07(+2.47%)
Feb 03, 2009 2.939 3.013 2.892 2.986 23,562,584 +0.04(+1.37%)
Feb 02, 2009 2.875 2.973 2.852 2.946 27,032,570 -0.06(-1.90%)
Jan 30, 2009 3.073 3.100 2.949 3.003 0 -0.03(-1.00%)
Jan 29, 2009 3.113 3.134 3.009 3.033 28,790,562 -0.18(-5.54%)
Jan 28, 2009 3.120 3.224 3.113 3.211 37,289,416 +0.20(+6.81%)
Jan 27, 2009 3.087 3.113 2.952 3.006 26,348,380 -0.04(-1.43%)
Jan 26, 2009 3.093 3.160 3.013 3.050 36,384,984 -0.04(-1.20%)
Jan 23, 2009 2.932 3.117 2.895 3.087 36,435,472 +0.10(+3.25%)
Jan 22, 2009 2.986 3.077 2.905 2.989 39,639,020 -0.12(-3.78%)
Jan 21, 2009 2.926 3.134 2.862 3.107 52,543,224 +0.30(+10.77%)
Jan 20, 2009 3.043 3.066 2.795 2.805 38,099,296 -0.31(-9.82%)
Jan 16, 2009 3.217 3.248 2.966 3.110 32,505,964 +0.06(+2.09%)
Jan 15, 2009 3.036 3.120 2.791 3.046 44,212,612 +0.10(+3.42%)
Jan 14, 2009 3.083 3.090 2.872 2.946 53,214,820 -0.31(-9.48%)
Jan 13, 2009 3.264 3.392 3.170 3.254 38,458,164 -0.10(-3.10%)
Jan 12, 2009 3.506 3.533 3.318 3.358 26,467,426 -0.18(-5.12%)
Jan 09, 2009 3.620 3.620 3.419 3.540 25,981,546 -0.04(-1.03%)
Jan 08, 2009 3.593 3.640 3.486 3.576 30,451,650 -0.02(-0.47%)
Jan 07, 2009 3.758 3.798 3.546 3.593 24,624,876 -0.32(-8.15%)
Jan 06, 2009 3.778 3.939 3.724 3.912 29,155,098 +0.21(+5.71%)
Jan 05, 2009 3.533 3.731 3.493 3.701 28,329,946 +0.12(+3.37%)
Jan 02, 2009 3.301 3.657 3.301 3.580 0 +0.27(+8.11%)
Jan 01, 2009 3.191 3.352 3.191 3.311 0 +0.00(+0.00%)
Dec 31, 2008 3.191 3.352 3.191 3.311 12,892,295 +0.01(+0.41%)
Dec 30, 2008 3.258 3.311 3.207 3.298 18,708,896 +0.16(+5.13%)
Dec 29, 2008 3.080 3.170 3.070 3.137 20,254,252 -0.03(-1.06%)
Dec 26, 2008 3.207 3.224 3.073 3.170 9,809,980 +0.02(+0.75%)
Dec 24, 2008 3.157 3.194 3.046 3.147 9,573,474 -0.05(-1.47%)
Dec 23, 2008 3.432 3.439 3.164 3.194 22,749,592 -0.13(-3.94%)
Dec 22, 2008 3.472 3.489 3.274 3.325 21,604,472 -0.19(-5.44%)
Dec 19, 2008 3.654 3.667 3.469 3.516 24,604,638 +0.00(+0.00%)
Dec 18, 2008 3.711 3.771 3.469 3.516 30,639,402 -0.18(-4.99%)
Dec 17, 2008 3.637 3.744 3.613 3.701 25,570,656 -0.20(-5.08%)
Dec 16, 2008 3.516 3.949 3.493 3.899 34,613,492 +0.41(+11.84%)
Dec 15, 2008 3.550 3.587 3.395 3.486 24,214,240 -0.08(-2.26%)
Dec 12, 2008 3.382 3.620 3.348 3.566 27,285,424 +0.16(+4.83%)
Dec 11, 2008 3.550 3.697 3.352 3.402 32,362,974 -0.11(-3.24%)
Dec 10, 2008 3.519 3.630 3.385 3.516 35,816,700 +0.08(+2.44%)
Dec 09, 2008 3.375 3.503 3.365 3.432 33,395,722 -0.01(-0.20%)
Dec 08, 2008 3.372 3.509 3.335 3.439 42,230,448 +0.13(+3.96%)
Dec 05, 2008 3.080 3.392 3.013 3.308 44,917,596 +0.12(+3.79%)
Dec 04, 2008 3.318 3.384 3.103 3.187 34,112,236 -0.11(-3.46%)
Dec 03, 2008 3.207 3.482 3.181 3.301 31,914,028 -0.17(-5.02%)
Dec 02, 2008 3.321 3.499 3.238 3.476 31,345,484 +0.32(+10.21%)
Dec 01, 2008 3.365 3.382 3.134 3.154 26,411,464 -0.42(-11.65%)
Nov 28, 2008 3.560 3.674 3.496 3.570 11,251,888 -0.06(-1.66%)
Nov 26, 2008 3.234 3.644 3.211 3.630 34,618,168 +0.34(+10.30%)
Nov 25, 2008 3.308 3.328 3.063 3.291 33,161,154 +0.10(+3.15%)
Nov 24, 2008 2.916 3.295 2.879 3.191 39,005,592 +0.36(+12.54%)
Nov 21, 2008 2.848 2.875 2.553 2.835 55,503,992 +0.29(+11.18%)
Nov 20, 2008 2.895 3.020 2.483 2.550 46,822,588 -0.34(-11.73%)
Nov 19, 2008 3.217 3.274 2.852 2.889 31,715,006 -0.44(-13.29%)
Nov 18, 2008 3.439 3.462 3.140 3.332 35,979,248 -0.03(-0.80%)
Nov 17, 2008 3.436 3.587 3.321 3.358 24,815,380 -0.06(-1.77%)
Nov 14, 2008 3.496 3.650 3.355 3.419 41,869,656 -0.40(-10.46%)
Nov 13, 2008 3.355 3.872 3.046 3.818 49,703,768 +0.66(+20.94%)
Nov 12, 2008 3.389 3.419 3.117 3.157 38,562,172 -0.38(-10.64%)
Nov 11, 2008 3.543 3.677 3.422 3.533 23,967,056 -0.21(-5.73%)
Nov 10, 2008 3.868 3.932 3.640 3.748 31,651,856 -0.05(-1.41%)
Nov 07, 2008 3.721 3.808 3.607 3.801 31,800,884 +0.29(+8.32%)
Nov 06, 2008 3.774 3.825 3.456 3.509 42,810,800 -0.27(-7.10%)
Nov 05, 2008 4.244 4.271 3.701 3.778 38,511,460 -0.74(-16.41%)
Nov 04, 2008 4.261 4.593 4.247 4.519 54,861,876 +0.35(+8.45%)
Nov 03, 2008 4.086 4.187 3.956 4.167 43,234,888 +0.24(+6.15%)
Oct 31, 2008 3.888 4.056 3.831 3.925 45,554,656 -0.20(-4.96%)
Oct 30, 2008 3.865 4.217 3.798 4.130 48,903,976 +0.47(+12.73%)
Oct 29, 2008 3.422 3.885 3.308 3.664 49,529,780 +0.21(+6.12%)
Oct 28, 2008 3.201 3.472 3.097 3.452 42,581,276 +0.62(+22.06%)
Oct 27, 2008 2.952 3.093 2.828 2.828 32,995,428 -0.01(-0.35%)
Oct 24, 2008 2.791 2.966 2.734 2.838 44,455,016 -0.40(-12.33%)
Oct 23, 2008 3.100 3.345 2.959 3.238 46,876,544 +0.14(+4.66%)
Oct 22, 2008 3.482 3.516 3.040 3.093 38,925,060 -0.68(-18.04%)
Oct 21, 2008 3.845 3.962 3.697 3.774 34,125,520 -0.28(-6.87%)
Oct 20, 2008 3.872 4.187 3.825 4.053 42,356,536 +0.23(+6.15%)
Oct 17, 2008 3.841 4.080 3.691 3.818 46,422,344 -0.12(-3.15%)
Oct 16, 2008 3.929 4.026 3.362 3.942 65,164,476 +0.40(+11.27%)
Oct 15, 2008 4.244 4.301 3.476 3.543 51,083,828 -0.99(-21.78%)
Oct 14, 2008 4.778 5.036 4.330 4.529 60,119,516 +0.07(+1.50%)
Oct 13, 2008 3.737 4.472 3.620 4.462 48,611,264 +1.21(+37.25%)
Oct 10, 2008 3.184 3.496 2.852 3.251 56,160,920 -0.16(-4.72%)
Oct 09, 2008 3.892 4.083 3.127 3.412 37,088,656 -0.20(-5.48%)
Oct 08, 2008 3.301 3.932 3.187 3.610 50,915,592 -0.10(-2.62%)
Oct 07, 2008 3.942 4.180 3.587 3.707 33,856,272 -0.25(-6.44%)
Oct 06, 2008 4.053 4.167 3.439 3.962 40,375,228 -0.44(-10.05%)
Oct 03, 2008 4.818 4.965 4.368 4.405 25,070,842 -0.33(-7.01%)
Oct 02, 2008 5.378 5.395 4.583 4.737 34,819,756 -0.62(-11.58%)
Oct 01, 2008 5.318 5.462 5.100 5.358 19,662,038 -0.04(-0.81%)
Sep 30, 2008 4.975 5.469 4.898 5.402 33,276,450 +0.86(+18.91%)
Sep 29, 2008 5.100 5.130 4.543 4.543 34,221,728 -0.88(-16.16%)
Sep 26, 2008 5.512 5.519 5.355 5.418 0 -0.17(-3.06%)
Sep 25, 2008 5.485 5.643 5.400 5.589 27,365,174 +0.32(+5.98%)
Sep 24, 2008 5.334 5.435 5.241 5.274 20,905,338 +0.01(+0.13%)
Sep 23, 2008 5.536 5.646 5.220 5.267 35,697,616 -0.25(-4.62%)
Sep 22, 2008 5.556 5.764 5.485 5.522 38,782,272 -0.08(-1.50%)
Sep 19, 2008 5.432 6.039 5.183 5.606 0 +0.48(+9.43%)
Sep 18, 2008 4.724 5.153 4.462 5.123 66,060,616 +0.47(+10.17%)
Sep 17, 2008 5.009 5.066 4.603 4.650 59,412,544 -0.55(-10.64%)
Sep 16, 2008 4.774 5.230 4.774 5.204 58,289,988 +0.10(+1.91%)
Sep 15, 2008 5.264 5.425 5.073 5.106 48,843,844 -0.58(-10.26%)
Sep 12, 2008 5.495 5.717 5.418 5.690 39,919,492 +0.23(+4.31%)
Sep 11, 2008 5.291 5.469 5.267 5.455 61,945,860 -0.13(-2.28%)
Sep 10, 2008 5.663 5.683 5.415 5.583 50,232,604 +0.02(+0.42%)
Sep 09, 2008 5.821 5.898 5.536 5.559 43,654,244 -0.40(-6.65%)
Sep 08, 2008 6.197 6.230 5.831 5.955 43,302,344 +0.08(+1.43%)
Sep 05, 2008 5.714 5.891 5.613 5.871 0 +0.02(+0.34%)
Sep 04, 2008 6.056 6.109 5.794 5.851 41,102,556 -0.25(-4.12%)
Sep 03, 2008 6.086 6.237 6.062 6.103 35,626,368 +0.02(+0.39%)
Sep 02, 2008 6.109 6.230 6.062 6.079 35,624,400 -0.10(-1.58%)
Aug 29, 2008 6.234 6.274 6.116 6.177 14,282,322 -0.04(-0.70%)
Aug 28, 2008 6.314 6.317 6.217 6.220 22,658,532 +0.10(+1.59%)
Aug 27, 2008 6.052 6.167 5.994 6.123 22,516,862 +0.08(+1.28%)
Aug 26, 2008 6.042 6.086 5.942 6.046 19,457,324 -0.04(-0.72%)
Aug 25, 2008 6.257 6.260 6.056 6.089 13,309,519 -0.14(-2.26%)
Aug 22, 2008 6.398 6.408 6.213 6.230 17,945,458 -0.07(-1.12%)
Aug 21, 2008 6.230 6.358 6.130 6.301 25,255,936 +0.09(+1.40%)
Aug 20, 2008 6.146 6.224 6.109 6.213 25,438,218 +0.15(+2.55%)
Aug 19, 2008 5.912 6.076 5.895 6.059 26,949,718 +0.02(+0.28%)
Aug 18, 2008 6.257 6.294 6.009 6.042 23,013,270 -0.14(-2.23%)
Aug 15, 2008 6.358 6.358 6.143 6.180 0 -0.15(-2.44%)
Aug 14, 2008 6.321 6.427 6.240 6.334 23,583,334 +0.04(+0.69%)
Aug 13, 2008 6.264 6.378 6.163 6.291 33,383,380 +0.02(+0.27%)
Aug 12, 2008 6.418 6.493 6.213 6.274 35,497,832 -0.12(-1.89%)
Aug 11, 2008 6.599 6.630 6.331 6.395 32,770,198 -0.22(-3.30%)
Aug 08, 2008 6.626 6.683 6.583 6.613 19,422,950 -0.11(-1.65%)
Aug 07, 2008 6.737 6.821 6.666 6.723 26,638,990 -0.14(-2.00%)
Aug 06, 2008 6.670 6.871 6.633 6.861 25,018,928 +0.16(+2.45%)
Aug 05, 2008 6.676 6.737 6.606 6.697 28,279,034 +0.13(+1.94%)
Aug 04, 2008 6.942 6.942 6.536 6.569 42,823,220 -0.43(-6.09%)
Aug 01, 2008 7.119 7.143 6.962 6.995 18,398,642 -0.13(-1.79%)
Jul 31, 2008 7.123 7.227 7.062 7.123 31,188,720 -0.13(-1.76%)
Jul 30, 2008 7.170 7.264 6.848 7.250 39,361,780 +0.28(+3.94%)
Jul 29, 2008 6.975 7.005 6.791 6.975 25,481,022 +0.18(+2.72%)
Jul 28, 2008 7.019 7.042 6.754 6.791 21,356,284 -0.14(-1.99%)
Jul 25, 2008 6.942 7.069 6.851 6.928 26,767,736 -0.06(-0.86%)
Jul 24, 2008 7.250 7.284 6.975 6.988 24,662,680 -0.21(-2.98%)
Jul 23, 2008 7.210 7.341 7.163 7.203 33,114,428 -0.11(-1.47%)
Jul 22, 2008 7.139 7.327 7.099 7.311 36,480,728 +0.01(+0.14%)
Jul 21, 2008 7.351 7.378 7.260 7.301 23,883,140 -0.04(-0.50%)
Jul 18, 2008 7.163 7.368 7.062 7.337 46,791,468 +0.25(+3.55%)
Jul 17, 2008 7.096 7.254 7.015 7.086 61,282,536 +0.07(+0.96%)
Jul 16, 2008 6.593 7.049 6.559 7.019 55,491,056 +0.49(+7.45%)
Jul 15, 2008 6.509 6.680 6.341 6.532 43,498,520 -0.12(-1.82%)
Jul 14, 2008 6.814 6.848 6.633 6.653 25,958,838 -0.05(-0.80%)
Jul 11, 2008 6.633 6.774 6.556 6.707 31,226,936 -0.04(-0.60%)
Jul 10, 2008 6.609 6.804 6.549 6.747 31,129,216 +0.13(+2.03%)
Jul 09, 2008 6.613 6.898 6.562 6.613 32,679,946 -0.13(-1.99%)
Jul 08, 2008 6.556 6.797 6.452 6.747 43,340,316 +0.10(+1.46%)
Jul 07, 2008 6.680 6.807 6.515 6.650 39,562,008 -0.11(-1.69%)
Jul 04, 2008 6.757 6.925 6.616 6.764 35,715,740 +0.00(+0.00%)
Jul 03, 2008 6.757 6.925 6.616 6.764 35,715,740 +0.08(+1.26%)
Jul 02, 2008 6.841 6.874 6.599 6.680 63,465,020 -0.06(-0.95%)
Jul 01, 2008 6.710 6.838 6.586 6.744 35,975,672 -0.12(-1.76%)
Jun 30, 2008 6.878 6.958 6.780 6.864 26,026,264 -0.05(-0.68%)
Jun 27, 2008 6.831 6.963 6.797 6.911 25,958,088 -0.05(-0.68%)
Jun 26, 2008 7.049 7.067 6.871 6.958 37,434,112 -0.23(-3.17%)
Jun 25, 2008 7.086 7.287 7.035 7.186 35,982,124 +0.13(+1.85%)
Jun 24, 2008 7.062 7.163 6.968 7.056 30,761,616 -0.05(-0.71%)
Jun 23, 2008 7.166 7.200 7.002 7.106 22,949,408 -0.08(-1.07%)
Jun 20, 2008 7.374 7.381 7.089 7.183 35,963,924 -0.20(-2.73%)
Jun 19, 2008 7.394 7.438 7.334 7.384 22,561,140 -0.07(-0.95%)
Jun 18, 2008 7.559 7.586 7.347 7.455 28,812,374 -0.14(-1.90%)
Jun 17, 2008 7.596 7.723 7.529 7.599 28,299,920 +0.22(+2.95%)
Jun 16, 2008 7.358 7.441 7.324 7.381 18,405,504 -0.02(-0.27%)
Jun 13, 2008 7.415 7.445 7.316 7.401 24,204,382 +0.04(+0.59%)
Jun 12, 2008 7.143 7.401 7.143 7.358 31,693,554 +0.23(+3.25%)
Jun 11, 2008 7.267 7.301 7.069 7.126 31,582,646 -0.16(-2.25%)
Jun 10, 2008 7.294 7.441 7.173 7.290 31,110,844 -0.25(-3.29%)
Jun 09, 2008 7.656 7.693 7.411 7.539 16,395,601 -0.06(-0.75%)
Jun 06, 2008 7.847 7.847 7.566 7.596 21,023,438 -0.28(-3.50%)
Jun 05, 2008 7.663 7.878 7.663 7.871 20,527,598 +0.27(+3.58%)
Jun 04, 2008 7.653 7.713 7.562 7.599 26,164,410 -0.12(-1.61%)
Jun 03, 2008 7.941 7.941 7.680 7.723 20,786,768 -0.16(-2.00%)
Jun 02, 2008 7.998 7.998 7.794 7.881 22,315,940 -0.17(-2.17%)
May 30, 2008 7.951 8.139 7.948 8.055 26,676,322 +0.14(+1.78%)
May 29, 2008 7.978 8.233 7.844 7.914 36,471,756 -0.06(-0.72%)
May 28, 2008 7.706 8.005 7.613 7.971 31,349,618 +0.37(+4.90%)
May 27, 2008 7.478 7.710 7.428 7.599 21,285,146 +0.00(+0.00%)
May 26, 2008 7.498 7.690 7.492 7.599 0 +0.00(+0.00%)
May 23, 2008 7.498 7.690 7.492 7.599 17,130,666 -0.02(-0.31%)
May 22, 2008 7.519 7.733 7.519 7.623 13,294,801 -0.04(-0.53%)
May 21, 2008 7.777 7.831 7.572 7.663 30,353,542 -0.15(-1.97%)
May 20, 2008 7.821 7.851 7.703 7.817 31,384,280 -0.07(-0.85%)
May 19, 2008 7.834 7.985 7.787 7.884 27,654,732 +0.03(+0.43%)
May 16, 2008 7.854 7.938 7.774 7.851 33,467,260 +0.11(+1.43%)
May 15, 2008 7.676 7.774 7.606 7.740 31,545,024 +0.09(+1.23%)
May 14, 2008 7.653 7.774 7.616 7.646 32,074,066 -0.07(-0.91%)
May 13, 2008 7.857 7.878 7.646 7.717 31,587,468 -0.11(-1.41%)
May 12, 2008 7.710 7.837 7.522 7.827 24,530,542 +0.21(+2.82%)
May 09, 2008 7.582 7.659 7.465 7.613 21,828,978 -0.03(-0.40%)
May 08, 2008 7.670 7.821 7.549 7.643 30,847,908 -0.02(-0.22%)
May 07, 2008 7.941 7.985 7.549 7.659 31,304,438 -0.28(-3.47%)
May 06, 2008 8.039 8.052 7.794 7.935 41,719,196 -0.26(-3.15%)
May 05, 2008 8.169 8.287 8.099 8.193 20,174,860 -0.06(-0.73%)
May 02, 2008 8.364 8.468 8.109 8.253 51,652,256 +0.06(+0.78%)
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.