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 (%)
Jul 29, 2011 6.706 6.883 6.652 6.805 36,650,320 +0.07(+1.00%)
Jul 28, 2011 6.614 6.808 6.614 6.737 37,352,976 +0.08(+1.22%)
Jul 27, 2011 6.667 6.667 6.490 6.656 49,049,812 -0.13(-1.88%)
Jul 26, 2011 6.752 6.815 6.699 6.783 17,325,920 +0.01(+0.10%)
Jul 25, 2011 6.702 6.805 6.681 6.776 15,310,068 -0.03(-0.47%)
Jul 22, 2011 6.858 6.879 6.787 6.808 18,270,050 +0.02(+0.37%)
Jul 21, 2011 6.720 6.875 6.713 6.783 52,835,088 +0.15(+2.19%)
Jul 20, 2011 6.592 6.677 6.557 6.638 42,674,032 +0.13(+2.07%)
Jul 19, 2011 6.440 6.532 6.422 6.504 29,039,860 +0.15(+2.40%)
Jul 18, 2011 6.412 6.451 6.267 6.352 55,140,588 -0.19(-2.92%)
Jul 15, 2011 6.688 6.702 6.507 6.543 33,240,692 -0.06(-0.86%)
Jul 14, 2011 6.748 6.762 6.578 6.599 51,666,348 -0.14(-2.05%)
Jul 13, 2011 6.688 6.895 6.606 6.737 55,580,716 +0.12(+1.87%)
Jul 12, 2011 6.784 6.808 6.600 6.614 55,286,124 -0.12(-1.79%)
Jul 11, 2011 6.911 6.939 6.734 6.734 43,517,612 -0.34(-4.80%)
Jul 08, 2011 7.141 7.141 7.017 7.074 22,772,804 -0.12(-1.72%)
Jul 07, 2011 7.318 7.346 7.190 7.197 24,710,968 -0.07(-0.97%)
Jul 06, 2011 7.293 7.353 7.212 7.268 16,395,320 -0.06(-0.77%)
Jul 05, 2011 7.321 7.364 7.289 7.325 16,717,695 -0.00(-0.05%)
Jul 01, 2011 7.215 7.371 7.162 7.328 18,219,576 +0.08(+1.12%)
Jun 30, 2011 7.272 7.293 7.219 7.247 14,269,162 +0.04(+0.49%)
Jun 29, 2011 7.116 7.226 7.098 7.212 16,984,956 +0.13(+1.90%)
Jun 28, 2011 6.890 7.102 6.865 7.077 17,604,108 +0.23(+3.35%)
Jun 27, 2011 6.749 6.873 6.725 6.848 17,422,858 +0.05(+0.78%)
Jun 24, 2011 6.841 6.841 6.750 6.795 11,658,775 -0.02(-0.31%)
Jun 23, 2011 6.690 6.834 6.690 6.816 24,337,584 -0.04(-0.62%)
Jun 22, 2011 6.785 6.971 6.778 6.859 18,944,746 +0.05(+0.78%)
Jun 21, 2011 6.785 6.827 6.764 6.806 18,215,654 +0.01(+0.16%)
Jun 20, 2011 6.811 6.816 6.792 6.795 20,934,038 +0.05(+0.78%)
Jun 17, 2011 6.753 6.785 6.676 6.742 25,361,742 +0.02(+0.31%)
Jun 16, 2011 6.799 6.820 6.619 6.721 29,820,540 -0.15(-2.15%)
Jun 15, 2011 6.809 6.894 6.771 6.869 21,661,674 +0.02(+0.26%)
Jun 14, 2011 6.883 6.946 6.837 6.851 29,348,436 +0.00(+0.05%)
Jun 13, 2011 6.764 6.894 6.757 6.848 30,835,818 +0.08(+1.25%)
Jun 10, 2011 6.851 6.859 6.707 6.764 25,590,452 -0.13(-1.94%)
Jun 09, 2011 6.932 6.943 6.835 6.897 19,984,416 -0.04(-0.51%)
Jun 08, 2011 6.985 7.010 6.876 6.932 18,084,894 -0.06(-0.86%)
Jun 07, 2011 6.943 7.055 6.936 6.992 30,997,662 +0.14(+2.00%)
Jun 06, 2011 6.939 6.978 6.823 6.855 24,861,628 -0.16(-2.26%)
Jun 03, 2011 6.837 7.101 6.829 7.013 32,952,118 +0.34(+5.11%)
May 24, 2011 6.613 6.697 6.602 6.672 19,731,490 +0.12(+1.88%)
May 23, 2011 6.479 6.613 6.451 6.549 18,537,228 -0.05(-0.80%)
May 20, 2011 6.634 6.665 6.577 6.602 17,747,726 -0.06(-0.95%)
May 19, 2011 6.686 6.743 6.599 6.665 21,623,858 +0.00(+0.05%)
May 18, 2011 6.767 6.802 6.623 6.662 25,175,528 -0.13(-1.97%)
May 17, 2011 6.599 6.795 6.567 6.795 53,387,368 +0.12(+1.79%)
May 16, 2011 6.704 6.845 6.665 6.676 19,177,870 -0.06(-0.84%)
May 13, 2011 6.936 6.940 6.683 6.732 23,413,310 -0.25(-3.62%)
May 12, 2011 6.880 7.041 6.834 6.985 34,012,724 +0.08(+1.17%)
May 11, 2011 6.982 6.982 6.866 6.904 26,041,986 -0.14(-2.04%)
May 10, 2011 6.947 7.052 6.925 7.048 29,005,568 +0.15(+2.14%)
May 09, 2011 6.838 6.901 6.725 6.901 22,547,542 +0.05(+0.77%)
May 06, 2011 6.845 6.901 6.771 6.848 28,765,454 +0.16(+2.42%)
May 05, 2011 6.697 6.809 6.634 6.686 25,880,548 -0.03(-0.42%)
May 04, 2011 6.809 6.838 6.690 6.715 38,069,408 -0.09(-1.39%)
May 03, 2011 6.918 6.936 6.767 6.809 34,543,836 -0.23(-3.20%)
May 02, 2011 7.010 7.035 7.007 7.035 15,695,814 -0.07(-1.04%)
Apr 29, 2011 6.975 7.140 6.971 7.109 21,185,106 +0.11(+1.56%)
Apr 28, 2011 7.091 7.109 6.929 7.000 39,814,148 -0.22(-3.07%)
Apr 27, 2011 7.432 7.442 7.151 7.221 38,298,700 -0.16(-2.14%)
Apr 26, 2011 7.376 7.442 7.333 7.379 22,953,264 +0.03(+0.38%)
Apr 25, 2011 7.312 7.372 7.277 7.351 17,846,750 +0.04(+0.58%)
Apr 21, 2011 7.358 7.425 7.253 7.309 15,537,846 -0.01(-0.19%)
Apr 20, 2011 7.295 7.326 7.232 7.323 20,877,912 +0.13(+1.86%)
Apr 19, 2011 7.098 7.210 7.098 7.189 21,825,906 +0.16(+2.30%)
Apr 18, 2011 6.954 7.070 6.898 7.028 23,753,274 -0.08(-1.09%)
Apr 15, 2011 7.154 7.154 7.028 7.105 17,980,174 +0.00(+0.00%)
Apr 14, 2011 7.133 7.186 7.073 7.105 17,014,674 -0.05(-0.69%)
Apr 13, 2011 7.214 7.217 7.101 7.154 23,509,774 -0.01(-0.20%)
Apr 12, 2011 7.172 7.224 7.080 7.168 25,982,884 -0.09(-1.21%)
Apr 11, 2011 7.340 7.393 7.221 7.256 18,002,792 -0.10(-1.34%)
Apr 08, 2011 7.446 7.460 7.305 7.354 27,002,580 -0.11(-1.46%)
Apr 07, 2011 7.386 7.499 7.372 7.463 27,450,784 +0.12(+1.68%)
Apr 06, 2011 7.407 7.426 7.307 7.340 14,280,711 -0.03(-0.39%)
Apr 05, 2011 7.306 7.420 7.281 7.369 18,405,222 +0.02(+0.24%)
Apr 04, 2011 7.362 7.390 7.299 7.351 15,858,626 -0.04(-0.48%)
Apr 01, 2011 7.386 7.469 7.358 7.386 33,899,424 +0.10(+1.35%)
Mar 31, 2011 7.221 7.323 7.204 7.288 47,651,368 +0.21(+2.93%)
Mar 30, 2011 7.081 7.081 7.081 7.081 28,011,720 +0.22(+3.23%)
Mar 29, 2011 6.786 6.865 6.744 6.860 19,558,956 +0.09(+1.30%)
Mar 28, 2011 6.782 6.849 6.761 6.772 33,242,650 -0.02(-0.26%)
Mar 25, 2011 6.835 6.853 6.768 6.789 19,407,220 -0.05(-0.72%)
Mar 24, 2011 6.867 6.888 6.814 6.838 26,912,370 +0.02(+0.31%)
Mar 23, 2011 6.884 6.923 6.810 6.817 37,210,628 -0.08(-1.12%)
Mar 22, 2011 6.673 6.916 6.673 6.895 32,794,614 +0.23(+3.48%)
Mar 21, 2011 6.655 6.686 6.638 6.663 21,921,236 +0.05(+0.74%)
Mar 18, 2011 6.579 6.631 6.536 6.614 21,499,138 +0.16(+2.45%)
Mar 17, 2011 6.540 6.572 6.396 6.456 26,213,670 -0.04(-0.59%)
Mar 16, 2011 6.673 6.677 6.385 6.494 34,981,096 -0.14(-2.17%)
Mar 15, 2011 6.586 6.673 6.572 6.638 30,505,286 +0.00(+0.05%)
Mar 14, 2011 6.508 6.649 6.505 6.635 21,306,196 +0.12(+1.89%)
Mar 11, 2011 6.477 6.568 6.463 6.512 36,765,668 -0.02(-0.32%)
Mar 10, 2011 6.600 6.645 6.512 6.533 27,472,370 -0.25(-3.73%)
Mar 09, 2011 6.782 6.853 6.747 6.786 24,506,080 +0.00(+0.00%)
Mar 08, 2011 6.789 6.846 6.709 6.786 16,007,778 -0.03(-0.41%)
Mar 07, 2011 6.972 6.972 6.744 6.814 20,788,734 -0.17(-2.46%)
Mar 04, 2011 6.968 7.081 6.907 6.986 20,870,160 +0.02(+0.35%)
Mar 03, 2011 6.853 6.961 6.828 6.961 29,232,146 +0.21(+3.07%)
Mar 02, 2011 6.754 6.842 6.719 6.754 22,556,028 -0.02(-0.27%)
Mar 01, 2011 6.906 6.916 6.755 6.772 27,052,428 -0.10(-1.48%)
Feb 28, 2011 6.790 6.927 6.776 6.874 28,699,828 +0.11(+1.61%)
Feb 25, 2011 6.748 6.776 6.576 6.765 31,987,910 +0.05(+0.78%)
Feb 24, 2011 6.741 6.748 6.597 6.712 32,089,130 +0.07(+1.06%)
Feb 23, 2011 6.551 6.656 6.488 6.642 40,508,132 +0.06(+0.91%)
Feb 22, 2011 6.744 6.797 6.526 6.583 56,490,412 -0.33(-4.73%)
Feb 18, 2011 6.934 6.979 6.865 6.909 23,023,260 -0.04(-0.51%)
Feb 17, 2011 6.892 6.971 6.849 6.944 21,029,232 +0.07(+1.02%)
Feb 16, 2011 6.860 6.916 6.793 6.874 28,776,486 +0.15(+2.19%)
Feb 15, 2011 6.642 6.744 6.628 6.727 38,088,844 +0.07(+1.11%)
Feb 14, 2011 6.604 6.691 6.572 6.653 21,508,938 -0.01(-0.15%)
Feb 11, 2011 6.403 6.666 6.358 6.662 44,974,812 +0.24(+3.76%)
Feb 10, 2011 6.445 6.459 6.372 6.421 33,126,310 +0.00(+0.00%)
Feb 09, 2011 6.414 6.470 6.354 6.421 34,348,252 -0.09(-1.45%)
Feb 08, 2011 6.477 6.547 6.396 6.515 68,088,272 +0.25(+3.91%)
Feb 07, 2011 6.228 6.304 6.221 6.270 37,378,248 -0.04(-0.61%)
Feb 04, 2011 6.333 6.382 6.249 6.309 49,884,816 -0.17(-2.59%)
Feb 03, 2011 6.550 6.575 6.438 6.477 26,613,126 -0.11(-1.60%)
Feb 02, 2011 6.680 6.747 6.540 6.582 34,714,840 -0.10(-1.47%)
Feb 01, 2011 6.673 6.747 6.642 6.680 34,118,088 +0.06(+0.90%)
Jan 31, 2011 6.684 6.719 6.586 6.621 40,608,052 -0.05(-0.73%)
Jan 28, 2011 6.778 6.789 6.491 6.670 46,016,740 -0.13(-1.95%)
Jan 27, 2011 6.915 6.922 6.680 6.803 32,540,554 -0.04(-0.61%)
Jan 26, 2011 6.918 6.957 6.831 6.845 28,185,874 -0.02(-0.36%)
Jan 25, 2011 6.855 6.894 6.761 6.869 18,750,780 -0.03(-0.51%)
Jan 24, 2011 6.792 6.913 6.747 6.904 22,790,956 +0.14(+2.07%)
Jan 21, 2011 6.852 6.880 6.729 6.764 29,037,606 -0.03(-0.41%)
Jan 20, 2011 6.908 6.911 6.740 6.792 32,911,300 -0.18(-2.61%)
Jan 19, 2011 7.037 7.083 6.929 6.974 28,151,298 -0.09(-1.24%)
Jan 18, 2011 7.041 7.088 7.023 7.062 35,598,284 -0.01(-0.15%)
Jan 14, 2011 7.034 7.104 6.978 7.072 22,233,790 -0.01(-0.15%)
Jan 13, 2011 7.139 7.174 7.051 7.083 21,699,978 -0.06(-0.78%)
Jan 12, 2011 7.048 7.142 7.023 7.139 23,022,950 +0.18(+2.56%)
Jan 11, 2011 6.936 6.988 6.876 6.960 24,518,084 +0.07(+1.07%)
Jan 10, 2011 6.831 6.904 6.726 6.887 39,651,184 +0.02(+0.25%)
Jan 07, 2011 7.006 7.013 6.817 6.869 25,305,802 -0.07(-1.06%)
Jan 06, 2011 7.181 7.184 6.939 6.943 35,025,344 -0.30(-4.11%)
Jan 05, 2011 7.202 7.275 7.184 7.240 22,852,186 +0.05(+0.68%)
Jan 04, 2011 7.240 7.265 7.086 7.191 28,483,842 -0.04(-0.54%)
Jan 03, 2011 7.174 7.265 7.154 7.230 23,181,438 +0.13(+1.87%)
Dec 31, 2010 7.080 7.136 7.013 7.097 8,467,744 +0.03(+0.45%)
Dec 30, 2010 6.989 7.083 6.978 7.066 16,417,796 +0.10(+1.51%)
Dec 29, 2010 6.804 6.977 6.804 6.961 21,041,212 +0.21(+3.16%)
Dec 28, 2010 6.797 6.818 6.748 6.748 15,878,429 -0.07(-1.03%)
Dec 27, 2010 6.825 6.884 6.790 6.818 14,281,302 -0.06(-0.81%)
Dec 23, 2010 6.894 6.989 6.874 6.874 20,762,368 -0.06(-0.86%)
Dec 22, 2010 6.790 6.933 6.765 6.933 30,082,492 +0.17(+2.53%)
Dec 21, 2010 6.758 6.853 6.723 6.762 30,823,742 +0.10(+1.58%)
Dec 20, 2010 6.723 6.744 6.643 6.657 27,000,818 -0.09(-1.30%)
Dec 17, 2010 6.685 6.755 6.678 6.744 26,381,276 -0.01(-0.21%)
Dec 16, 2010 6.811 6.828 6.713 6.758 24,183,152 -0.04(-0.62%)
Dec 15, 2010 6.867 6.881 6.783 6.800 23,188,678 -0.13(-1.87%)
Dec 14, 2010 6.842 6.954 6.811 6.929 32,542,056 -0.01(-0.10%)
Dec 13, 2010 6.779 6.943 6.758 6.936 40,910,324 +0.16(+2.37%)
Dec 10, 2010 6.758 6.786 6.688 6.776 25,593,388 +0.00(+0.05%)
Dec 09, 2010 6.888 6.898 6.720 6.772 26,673,892 -0.12(-1.68%)
Dec 08, 2010 6.936 6.971 6.839 6.888 29,449,508 -0.17(-2.40%)
Dec 07, 2010 7.101 7.122 6.898 7.057 36,140,328 +0.10(+1.37%)
Dec 06, 2010 6.976 6.993 6.938 6.962 26,827,044 -0.06(-0.88%)
Dec 03, 2010 7.069 7.151 7.000 7.024 32,628,814 -0.17(-2.39%)
Dec 02, 2010 7.134 7.196 7.093 7.196 21,565,740 +0.08(+1.16%)
Dec 01, 2010 7.049 7.135 7.024 7.114 29,635,994 +0.22(+3.16%)
Nov 30, 2010 6.880 6.993 6.839 6.896 25,719,278 -0.06(-0.90%)
Nov 29, 2010 6.907 6.969 6.797 6.959 21,077,106 +0.03(+0.50%)
Nov 26, 2010 6.914 6.997 6.890 6.925 13,624,995 -0.18(-2.52%)
Nov 24, 2010 7.045 7.104 7.104 7.104 29,655,996 +0.24(+3.51%)
Nov 23, 2010 6.925 6.928 6.814 6.863 34,102,292 -0.18(-2.59%)
Nov 22, 2010 7.117 7.155 6.956 7.045 30,501,522 -0.15(-2.10%)
Nov 19, 2010 7.159 7.217 7.045 7.197 14,674,613 +0.01(+0.10%)
Nov 18, 2010 7.169 7.238 7.141 7.190 24,956,594 +0.15(+2.15%)
Nov 17, 2010 7.069 7.117 7.035 7.038 22,996,208 +0.01(+0.15%)
Nov 16, 2010 7.159 7.186 6.952 7.028 28,652,190 -0.19(-2.58%)
Nov 15, 2010 7.228 7.283 7.131 7.214 15,151,118 +0.02(+0.34%)
Nov 12, 2010 7.228 7.303 7.107 7.190 31,316,122 -0.13(-1.74%)
Nov 11, 2010 7.345 7.365 7.258 7.317 21,653,426 -0.12(-1.57%)
Nov 10, 2010 7.455 7.517 7.331 7.434 46,064,988 +0.02(+0.23%)
Nov 09, 2010 7.616 7.675 7.362 7.417 39,480,276 -0.27(-3.45%)
Nov 08, 2010 7.596 7.690 7.582 7.682 22,498,406 -0.06(-0.80%)
Nov 05, 2010 7.696 7.758 7.661 7.744 31,361,084 +0.01(+0.13%)
Nov 04, 2010 7.665 7.744 7.623 7.733 28,838,568 +0.09(+1.13%)
Nov 03, 2010 7.575 7.651 7.534 7.647 62,539,068 -0.03(-0.37%)
Nov 02, 2010 7.476 7.675 7.435 7.675 38,330,496 +0.22(+3.00%)
Nov 01, 2010 7.235 7.452 7.208 7.452 36,019,668 +0.30(+4.13%)
Oct 29, 2010 7.204 7.208 7.135 7.156 21,616,086 +0.02(+0.24%)
Oct 28, 2010 7.259 7.266 7.122 7.139 27,740,840 -0.05(-0.67%)
Oct 27, 2010 7.335 7.393 7.166 7.187 37,668,760 -0.31(-4.17%)
Oct 25, 2010 7.417 7.538 7.404 7.500 26,910,244 +0.17(+2.35%)
Oct 22, 2010 7.390 7.431 7.314 7.328 23,933,590 -0.01(-0.14%)
Oct 21, 2010 7.469 7.579 7.287 7.338 29,150,350 -0.17(-2.25%)
Oct 20, 2010 7.345 7.562 7.342 7.507 26,053,584 +0.19(+2.59%)
Oct 19, 2010 7.352 7.483 7.269 7.318 39,422,920 -0.29(-3.80%)
Oct 18, 2010 7.455 7.614 7.435 7.607 24,470,652 +0.04(+0.59%)
Oct 15, 2010 7.627 7.631 7.521 7.562 31,673,968 -0.02(-0.27%)
Oct 14, 2010 7.614 7.644 7.534 7.583 29,855,082 -0.08(-0.99%)
Oct 13, 2010 7.538 7.700 7.524 7.658 33,026,892 +0.16(+2.16%)
Oct 12, 2010 7.466 7.545 7.383 7.497 21,225,590 +0.04(+0.55%)
Oct 11, 2010 7.497 7.541 7.414 7.455 19,736,416 -0.01(-0.18%)
Oct 08, 2010 7.469 7.479 7.249 7.469 21,360,576 +0.23(+3.14%)
Oct 07, 2010 7.325 7.325 7.177 7.242 12,789 -0.01(-0.14%)
Oct 06, 2010 7.307 7.345 7.232 7.252 31,391,846 -0.05(-0.71%)
Oct 05, 2010 7.111 7.335 7.097 7.304 36,690 +0.28(+3.92%)
Oct 04, 2010 7.111 7.139 7.018 7.029 26,050,670 -0.12(-1.64%)
Oct 01, 2010 7.146 7.167 7.026 7.146 31,088,788 +0.14(+1.96%)
Sep 30, 2010 6.947 7.015 6.892 7.009 32,750,986 +0.17(+2.52%)
Sep 29, 2010 6.720 6.871 6.716 6.837 46,767 +0.09(+1.38%)
Sep 28, 2010 6.665 6.775 6.634 6.744 138,952 +0.11(+1.61%)
Sep 27, 2010 6.589 6.682 6.568 6.637 19,325,312 +0.01(+0.10%)
Sep 24, 2010 6.654 6.740 6.562 6.630 36,686,736 -0.04(-0.57%)
Sep 23, 2010 6.575 6.771 6.558 6.668 33,609,640 +0.07(+1.04%)
Sep 22, 2010 6.620 6.665 6.551 6.599 34,545,112 +0.06(+0.95%)
Sep 21, 2010 6.537 6.548 6.445 6.537 33,274,312 -0.02(-0.37%)
Sep 20, 2010 6.562 6.589 6.524 6.562 14,189,322 +0.06(+0.85%)
Sep 17, 2010 6.506 6.637 6.493 6.506 18,400,540 -0.08(-1.15%)
Sep 15, 2010 6.548 6.582 6.486 6.582 18,095,188 -0.02(-0.31%)
Sep 14, 2010 6.589 6.685 6.579 6.603 23,321,122 +0.03(+0.47%)
Sep 13, 2010 6.390 6.572 6.379 6.572 38,748,960 +0.25(+3.97%)
Sep 10, 2010 6.314 6.328 6.262 6.321 19,741,108 +0.02(+0.27%)
Sep 09, 2010 6.280 6.321 6.252 6.304 27,651,012 +0.08(+1.27%)
Sep 08, 2010 6.190 6.314 6.163 6.224 9,744 +0.04(+0.72%)
Sep 07, 2010 6.145 6.231 6.135 6.180 6,228 -0.02(-0.39%)
Sep 03, 2010 6.328 6.355 6.173 6.204 24,260,204 -0.06(-0.93%)
Sep 02, 2010 6.259 6.304 6.211 6.262 16,973 -0.05(-0.72%)
Sep 01, 2010 6.180 6.345 6.180 6.308 35,347,776 +0.27(+4.56%)
Aug 31, 2010 6.015 6.074 5.940 6.033 341,002 +0.10(+1.74%)
Aug 30, 2010 6.038 6.046 5.902 5.929 22,428,304 +0.01(+0.17%)
Aug 27, 2010 6.057 6.063 5.871 5.919 25,363,994 -0.04(-0.63%)
Aug 26, 2010 5.940 6.019 5.852 5.957 4,363 -0.02(-0.40%)
Aug 25, 2010 5.978 6.005 5.881 5.981 33,095,912 -0.04(-0.68%)
Aug 24, 2010 6.084 6.088 5.984 6.022 32,045,984 -0.15(-2.45%)
Aug 23, 2010 6.232 6.280 6.163 6.173 20,249,660 -0.05(-0.88%)
Aug 20, 2010 6.194 6.232 6.143 6.228 17,428,680 -0.02(-0.38%)
Aug 19, 2010 6.328 6.369 6.215 6.253 27,047,156 -0.09(-1.36%)
Aug 18, 2010 6.263 6.349 6.246 6.338 35,405 +0.07(+1.10%)
Aug 17, 2010 6.266 6.297 6.235 6.270 25,563 +0.02(+0.33%)
Aug 16, 2010 6.173 6.249 6.115 6.249 16,748,735 +0.09(+1.39%)
Aug 13, 2010 6.163 6.239 6.112 6.163 21,149,682 +0.03(+0.45%)
Aug 12, 2010 6.019 6.163 5.998 6.136 20,767,260 +0.04(+0.62%)
Aug 11, 2010 6.187 6.191 6.061 6.098 16,408 -0.23(-3.59%)
Aug 10, 2010 6.321 6.325 6.259 6.325 2,036 -0.06(-0.97%)
Aug 09, 2010 6.356 6.435 6.349 6.387 20,044,288 +0.05(+0.81%)
Aug 06, 2010 6.335 6.356 6.235 6.335 23,425,466 -0.01(-0.11%)
Aug 05, 2010 6.249 6.387 6.249 6.342 24,971,488 +0.04(+0.71%)
Aug 04, 2010 6.335 6.383 6.259 6.297 24,489 -0.04(-0.60%)
Aug 03, 2010 6.376 6.424 6.314 6.335 56,860 -0.17(-2.55%)
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.