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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2007 5.484 5.578 5.428 5.513 18,906,068 +0.20(+3.70%)
Aug 30, 2007 5.290 5.419 5.236 5.317 20,072,198 -0.06(-1.16%)
Aug 29, 2007 5.261 5.381 5.174 5.379 15,213,847 +0.21(+4.06%)
Aug 28, 2007 5.431 5.435 5.142 5.169 22,834,626 -0.30(-5.47%)
Aug 27, 2007 5.502 5.538 5.408 5.469 11,415,131 -0.02(-0.41%)
Aug 24, 2007 5.247 5.529 5.216 5.491 18,671,052 +0.16(+3.06%)
Aug 23, 2007 5.422 5.431 5.194 5.328 23,182,786 -0.06(-1.12%)
Aug 22, 2007 5.256 5.395 5.145 5.388 22,794,278 +0.22(+4.24%)
Aug 21, 2007 5.104 5.223 5.026 5.169 19,872,626 +0.04(+0.70%)
Aug 20, 2007 5.238 5.302 5.031 5.133 34,746,180 +0.03(+0.53%)
Aug 17, 2007 5.125 5.234 4.676 5.107 58,912,336 +0.30(+6.23%)
Aug 16, 2007 4.635 4.881 4.452 4.807 56,245,900 -0.25(-4.86%)
Aug 15, 2007 5.305 5.379 4.977 5.053 43,999,068 -0.31(-5.87%)
Aug 14, 2007 5.542 5.582 5.348 5.368 24,535,272 -0.23(-4.11%)
Aug 13, 2007 5.754 5.808 5.576 5.598 17,706,812 -0.09(-1.57%)
Aug 10, 2007 5.542 5.705 5.250 5.687 29,916,080 -0.06(-1.09%)
Aug 09, 2007 5.752 5.942 5.703 5.750 27,889,360 -0.28(-4.70%)
Aug 08, 2007 5.931 6.136 5.931 6.034 24,027,828 +0.20(+3.49%)
Aug 07, 2007 5.766 5.909 5.651 5.830 21,066,872 +0.08(+1.32%)
Aug 06, 2007 5.636 5.754 5.174 5.754 30,204,930 +0.04(+0.62%)
Aug 03, 2007 5.752 5.958 5.683 5.719 15,982,682 -0.19(-3.21%)
Aug 02, 2007 5.920 5.958 5.817 5.909 16,127,497 +0.06(+1.03%)
Aug 01, 2007 5.703 5.864 5.652 5.848 26,090,012 +0.03(+0.54%)
Jul 31, 2007 5.960 6.063 5.799 5.817 28,428,582 -0.02(-0.31%)
Jul 30, 2007 5.808 5.922 5.701 5.835 35,106,580 +0.10(+1.75%)
Jul 27, 2007 5.842 5.853 5.612 5.734 29,110,706 -0.04(-0.77%)
Jul 26, 2007 5.866 5.933 5.551 5.779 37,600,912 -0.39(-6.30%)
Jul 25, 2007 6.154 6.228 5.897 6.168 24,847,548 +0.03(+0.55%)
Jul 24, 2007 6.447 6.447 6.072 6.134 24,202,188 -0.37(-5.73%)
Jul 23, 2007 6.367 6.530 6.353 6.507 16,055,775 +0.20(+3.15%)
Jul 20, 2007 6.351 6.391 6.282 6.308 22,255,268 -0.09(-1.40%)
Jul 19, 2007 6.364 6.418 6.295 6.398 18,584,480 +0.17(+2.69%)
Jul 18, 2007 6.177 6.266 6.058 6.230 17,668,314 -0.00(-0.04%)
Jul 17, 2007 6.206 6.266 6.166 6.233 20,610,720 +0.07(+1.09%)
Jul 16, 2007 6.132 6.221 6.105 6.166 18,729,582 +0.09(+1.43%)
Jul 13, 2007 6.076 6.114 5.924 6.078 28,554,278 +0.17(+2.80%)
Jul 12, 2007 5.730 5.976 5.723 5.913 30,476,488 +0.28(+5.00%)
Jul 11, 2007 5.498 5.638 5.493 5.632 17,996,442 +0.11(+1.90%)
Jul 10, 2007 5.507 5.549 5.473 5.527 17,088,160 -0.05(-0.88%)
Jul 09, 2007 5.605 5.645 5.529 5.576 15,483,780 +0.06(+1.18%)
Jul 06, 2007 5.578 5.580 5.460 5.511 22,575,288 +0.00(+0.00%)
Jul 05, 2007 5.542 5.551 5.455 5.511 19,886,740 -0.01(-0.12%)
Jul 03, 2007 5.547 5.567 5.500 5.518 6,907,246 +0.03(+0.49%)
Jul 02, 2007 5.437 5.493 5.419 5.491 15,839,215 +0.10(+1.95%)
Jun 29, 2007 5.426 5.473 5.339 5.386 11,040,850 +0.01(+0.21%)
Jun 28, 2007 5.395 5.444 5.372 5.375 22,043,202 +0.02(+0.38%)
Jun 27, 2007 5.234 5.357 5.205 5.355 19,482,642 +0.03(+0.55%)
Jun 26, 2007 5.453 5.518 5.294 5.326 24,370,984 -0.09(-1.65%)
Jun 25, 2007 5.511 5.553 5.375 5.415 20,452,700 -0.09(-1.62%)
Jun 22, 2007 5.580 5.580 5.477 5.504 19,162,124 -0.09(-1.56%)
Jun 21, 2007 5.596 5.685 5.480 5.591 26,317,368 +0.05(+0.97%)
Jun 20, 2007 5.808 5.817 5.529 5.538 39,956,828 -0.21(-3.73%)
Jun 19, 2007 5.784 5.826 5.730 5.752 19,914,624 -0.04(-0.73%)
Jun 18, 2007 5.806 5.828 5.703 5.795 17,458,814 +0.02(+0.43%)
Jun 15, 2007 5.658 5.792 5.652 5.770 20,895,426 +0.23(+4.20%)
Jun 14, 2007 5.484 5.562 5.471 5.538 17,820,068 +0.10(+1.93%)
Jun 13, 2007 5.397 5.451 5.350 5.433 17,298,556 +0.07(+1.29%)
Jun 12, 2007 5.428 5.473 5.308 5.364 20,430,766 -0.11(-2.08%)
Jun 11, 2007 5.417 5.540 5.379 5.477 23,538,354 +0.09(+1.66%)
Jun 08, 2007 5.361 5.404 5.279 5.388 32,743,716 +0.08(+1.52%)
Jun 07, 2007 5.511 5.536 5.234 5.308 18,521,460 -0.20(-3.69%)
Jun 06, 2007 5.591 5.623 5.442 5.511 20,440,166 -0.18(-3.22%)
Jun 05, 2007 5.728 5.739 5.636 5.694 14,347,688 -0.08(-1.35%)
Jun 04, 2007 5.808 5.875 5.705 5.772 16,973,744 -0.13(-2.23%)
Jun 01, 2007 5.784 5.922 5.770 5.904 13,577,237 +0.23(+4.10%)
May 31, 2007 5.717 5.717 5.571 5.672 12,818,917 +0.01(+0.16%)
May 30, 2007 5.513 5.692 5.473 5.663 30,057,788 +0.01(+0.24%)
May 29, 2007 5.721 5.781 5.591 5.649 16,391,168 +0.06(+1.08%)
May 25, 2007 5.529 5.625 5.489 5.589 10,699,964 +0.15(+2.79%)
May 24, 2007 5.585 5.670 5.417 5.437 22,321,972 -0.20(-3.49%)
May 23, 2007 5.694 5.730 5.616 5.634 15,838,767 -0.03(-0.59%)
May 22, 2007 5.799 5.853 5.603 5.667 24,426,492 -0.08(-1.36%)
May 21, 2007 5.694 5.801 5.690 5.746 12,868,643 +0.08(+1.50%)
May 18, 2007 5.569 5.683 5.562 5.661 15,406,288 +0.08(+1.40%)
May 17, 2007 5.453 5.612 5.370 5.582 21,538,252 +0.07(+1.30%)
May 16, 2007 5.339 5.511 5.294 5.511 22,536,960 +0.28(+5.29%)
May 15, 2007 5.205 5.341 5.205 5.234 14,515,065 +0.03(+0.56%)
May 14, 2007 5.339 5.361 5.138 5.205 11,917,350 -0.09(-1.69%)
May 11, 2007 5.290 5.328 5.223 5.294 13,365,060 +0.06(+1.11%)
May 10, 2007 5.379 5.493 5.216 5.236 32,824,414 -0.19(-3.46%)
May 09, 2007 5.131 5.440 5.111 5.424 31,912,550 +0.29(+5.75%)
May 08, 2007 5.044 5.140 4.993 5.129 15,627,924 +0.02(+0.48%)
May 07, 2007 5.033 5.140 5.033 5.104 21,230,466 +0.09(+1.87%)
May 04, 2007 5.028 5.042 4.870 5.011 15,630,610 +0.05(+0.95%)
May 03, 2007 4.937 4.966 4.865 4.964 13,937,148 +0.08(+1.65%)
May 02, 2007 4.807 4.910 4.781 4.883 7,771,211 +0.13(+2.63%)
May 01, 2007 4.743 4.787 4.684 4.758 5,695,456 +0.02(+0.38%)
Apr 30, 2007 4.821 4.827 4.727 4.740 9,206,379 -0.08(-1.67%)
Apr 27, 2007 4.758 4.821 4.705 4.821 11,252,141 +0.00(+0.05%)
Apr 26, 2007 4.881 4.912 4.816 4.818 17,599,376 -0.05(-1.10%)
Apr 25, 2007 4.798 4.890 4.798 4.872 9,487,951 +0.12(+2.49%)
Apr 24, 2007 4.792 4.814 4.669 4.754 9,458,186 -0.05(-1.07%)
Apr 23, 2007 4.848 4.877 4.794 4.805 8,152,641 -0.08(-1.60%)
Apr 20, 2007 4.912 4.915 4.834 4.883 18,711,564 +0.09(+1.86%)
Apr 19, 2007 4.702 4.836 4.664 4.794 15,520,935 +0.02(+0.52%)
Apr 18, 2007 4.658 4.807 4.655 4.769 17,678,610 +0.04(+0.90%)
Apr 17, 2007 4.725 4.792 4.687 4.727 20,377,942 +0.03(+0.57%)
Apr 16, 2007 4.566 4.722 4.566 4.700 22,765,450 +0.15(+3.39%)
Apr 13, 2007 4.548 4.564 4.474 4.546 11,682,781 +0.05(+1.19%)
Apr 12, 2007 4.468 4.508 4.403 4.492 17,147,250 -0.02(-0.40%)
Apr 11, 2007 4.655 4.655 4.461 4.510 17,839,764 -0.11(-2.42%)
Apr 10, 2007 4.629 4.667 4.602 4.622 8,199,613 -0.00(-0.10%)
Apr 09, 2007 4.617 4.653 4.600 4.626 9,518,839 +0.05(+1.17%)
Apr 05, 2007 4.555 4.586 4.521 4.573 9,338,883 +0.02(+0.34%)
Apr 04, 2007 4.533 4.575 4.510 4.557 18,543,918 +0.01(+0.20%)
Apr 03, 2007 4.510 4.591 4.490 4.548 14,379,875 +0.08(+1.77%)
Apr 02, 2007 4.524 4.545 4.422 4.469 61,865,288 -0.05(-1.06%)
Mar 30, 2007 4.562 4.600 4.488 4.517 16,746,602 -0.06(-1.22%)
Mar 29, 2007 4.509 4.577 4.457 4.573 21,181,028 +0.15(+3.36%)
Mar 28, 2007 4.500 4.500 4.368 4.424 15,595,245 -0.09(-2.10%)
Mar 27, 2007 4.548 4.549 4.490 4.519 11,459,851 -0.03(-0.64%)
Mar 26, 2007 4.549 4.560 4.457 4.548 13,141,226 +0.02(+0.52%)
Mar 23, 2007 4.531 4.540 4.477 4.525 13,688,255 +0.01(+0.17%)
Mar 22, 2007 4.541 4.541 4.460 4.517 15,794,002 +0.02(+0.47%)
Mar 21, 2007 4.355 4.526 4.327 4.496 21,406,644 +0.19(+4.33%)
Mar 20, 2007 4.253 4.311 4.232 4.309 13,571,866 +0.06(+1.31%)
Mar 19, 2007 4.199 4.287 4.186 4.253 21,041,360 +0.15(+3.53%)
Mar 16, 2007 4.194 4.194 4.053 4.108 13,364,156 -0.05(-1.10%)
Mar 15, 2007 4.138 4.192 4.105 4.154 11,015,782 +0.01(+0.35%)
Mar 14, 2007 4.076 4.142 3.962 4.139 22,369,986 +0.04(+1.09%)
Mar 13, 2007 4.261 4.224 4.082 4.095 17,651,752 -0.17(-3.91%)
Mar 12, 2007 4.231 4.279 4.191 4.261 13,860,152 +0.04(+0.87%)
Mar 09, 2007 4.231 4.268 4.143 4.224 14,509,245 +0.07(+1.69%)
Mar 08, 2007 4.186 4.199 4.125 4.154 17,123,524 +0.10(+2.59%)
Mar 07, 2007 4.099 4.136 4.044 4.049 21,514,080 -0.02(-0.58%)
Mar 06, 2007 4.020 4.114 3.962 4.072 27,797,300 +0.22(+5.59%)
Mar 05, 2007 3.876 3.934 3.842 3.857 29,867,236 -0.11(-2.71%)
Mar 02, 2007 4.057 4.097 3.929 3.964 23,763,970 -0.15(-3.66%)
Mar 01, 2007 3.955 4.161 3.876 4.115 31,665,376 +0.01(+0.14%)
Feb 28, 2007 4.146 4.184 4.065 4.109 21,876,676 +0.04(+0.88%)
Feb 27, 2007 4.250 4.272 4.009 4.073 40,267,052 -0.37(-8.25%)
Feb 26, 2007 4.479 4.489 4.364 4.440 15,358,886 +0.01(+0.23%)
Feb 23, 2007 4.482 4.491 4.390 4.430 11,723,069 -0.03(-0.78%)
Feb 22, 2007 4.515 4.526 4.445 4.464 11,690,838 +0.01(+0.15%)
Feb 21, 2007 4.467 4.486 4.434 4.458 10,016,626 -0.03(-0.65%)
Feb 20, 2007 4.434 4.507 4.434 4.487 5,180,210 -0.01(-0.12%)
Feb 16, 2007 4.471 4.515 4.454 4.492 12,884,274 -0.05(-1.01%)
Feb 15, 2007 4.591 4.596 4.514 4.538 10,091,831 -0.06(-1.29%)
Feb 14, 2007 4.473 4.633 4.428 4.597 20,178,424 +0.17(+3.94%)
Feb 13, 2007 4.442 4.464 4.394 4.423 12,519,287 -0.01(-0.15%)
Feb 12, 2007 4.512 4.521 4.371 4.430 17,587,424 -0.10(-2.29%)
Feb 09, 2007 4.662 4.671 4.498 4.534 17,489,702 -0.10(-2.17%)
Feb 08, 2007 4.651 4.690 4.588 4.634 12,018,519 -0.04(-0.86%)
Feb 07, 2007 4.664 4.713 4.623 4.674 13,141,226 +0.03(+0.60%)
Feb 06, 2007 4.697 4.697 4.605 4.646 10,057,810 +0.02(+0.43%)
Feb 05, 2007 4.577 4.663 4.545 4.626 11,129,485 +0.08(+1.74%)
Feb 02, 2007 4.577 4.577 4.522 4.547 16,178,982 -0.02(-0.39%)
Feb 01, 2007 4.600 4.620 4.524 4.565 17,223,798 +0.03(+0.57%)
Jan 31, 2007 4.579 4.598 4.504 4.539 27,945,026 +0.01(+0.17%)
Jan 30, 2007 4.544 4.565 4.505 4.531 11,545,800 +0.02(+0.45%)
Jan 29, 2007 4.604 4.634 4.502 4.511 10,791,061 -0.13(-2.84%)
Jan 26, 2007 4.671 4.681 4.571 4.643 18,849,664 +0.09(+1.99%)
Jan 25, 2007 4.728 4.741 4.538 4.553 11,578,031 -0.14(-2.88%)
Jan 24, 2007 4.691 4.732 4.639 4.688 17,829,022 +0.02(+0.43%)
Jan 23, 2007 4.651 4.706 4.614 4.668 13,986,390 +0.02(+0.38%)
Jan 22, 2007 4.691 4.719 4.600 4.650 10,227,917 -0.02(-0.53%)
Jan 19, 2007 4.588 4.686 4.576 4.674 8,721,126 +0.10(+2.27%)
Jan 18, 2007 4.689 4.693 4.536 4.571 14,174,403 -0.05(-1.09%)
Jan 17, 2007 4.651 4.674 4.600 4.621 9,215,332 -0.01(-0.31%)
Jan 16, 2007 4.594 4.690 4.594 4.635 12,520,782 +0.01(+0.12%)
Jan 12, 2007 4.535 4.660 4.534 4.630 12,502,876 +0.11(+2.35%)
Jan 11, 2007 4.455 4.538 4.439 4.524 12,200,265 +0.07(+1.53%)
Jan 10, 2007 4.423 4.468 4.348 4.455 19,185,402 -0.06(-1.31%)
Jan 09, 2007 4.600 4.600 4.461 4.515 11,805,437 -0.10(-2.15%)
Jan 08, 2007 4.500 4.623 4.477 4.614 16,306,114 +0.15(+3.30%)
Jan 05, 2007 4.661 4.661 4.434 4.467 17,096,664 -0.19(-4.17%)
Jan 04, 2007 4.597 4.678 4.564 4.661 18,203,256 +0.05(+1.07%)
Jan 03, 2007 4.602 4.669 4.579 4.612 16,847,772 +0.11(+2.33%)
Dec 29, 2006 4.488 4.536 4.469 4.507 7,170,464 +0.03(+0.62%)
Dec 28, 2006 4.468 4.493 4.444 4.479 8,405,980 +0.01(+0.25%)
Dec 27, 2006 4.353 4.468 4.353 4.468 9,933,363 +0.12(+2.64%)
Dec 26, 2006 4.340 4.369 4.320 4.353 6,447,956 +0.01(+0.28%)
Dec 22, 2006 4.350 4.350 4.281 4.340 5,821,246 -0.01(-0.28%)
Dec 21, 2006 4.304 4.356 4.300 4.353 7,560,815 +0.02(+0.36%)
Dec 20, 2006 4.308 4.337 4.283 4.337 9,987,976 +0.04(+0.99%)
Dec 19, 2006 4.251 4.295 4.213 4.295 10,969,226 -0.02(-0.57%)
Dec 18, 2006 4.377 4.406 4.288 4.319 10,757,040 -0.06(-1.33%)
Dec 15, 2006 4.333 4.390 4.333 4.377 14,529,837 +0.04(+0.93%)
Dec 14, 2006 4.289 4.353 4.285 4.337 10,254,776 +0.10(+2.29%)
Dec 13, 2006 4.205 4.254 4.184 4.240 7,436,369 +0.02(+0.58%)
Dec 12, 2006 4.259 4.267 4.186 4.215 5,271,531 -0.07(-1.62%)
Dec 11, 2006 4.281 4.310 4.258 4.285 3,929,475 +0.03(+0.60%)
Dec 08, 2006 4.264 4.315 4.249 4.259 5,375,386 -0.01(-0.13%)
Dec 07, 2006 4.321 4.332 4.234 4.264 8,134,703 -0.01(-0.24%)
Dec 06, 2006 4.261 4.332 4.243 4.275 9,889,493 +0.01(+0.13%)
Dec 05, 2006 4.250 4.292 4.225 4.269 12,824,289 +0.05(+1.25%)
Dec 04, 2006 4.155 4.237 4.133 4.216 12,192,207 +0.04(+0.88%)
Dec 01, 2006 4.114 4.227 4.107 4.180 11,244,083 -0.03(-0.77%)
Nov 30, 2006 4.184 4.239 4.155 4.212 9,823,241 +0.02(+0.56%)
Nov 29, 2006 4.134 4.219 4.134 4.189 16,413,550 +0.08(+1.85%)
Nov 28, 2006 4.069 4.116 4.019 4.113 14,905,864 +0.04(+1.10%)
Nov 27, 2006 4.200 4.230 4.040 4.068 15,451,102 -0.18(-4.18%)
Nov 24, 2006 4.233 4.269 4.212 4.245 5,943,007 -0.04(-0.99%)
Nov 22, 2006 4.264 4.295 4.209 4.288 10,179,571 +0.02(+0.42%)
Nov 21, 2006 4.237 4.275 4.201 4.270 10,856,418 +0.05(+1.14%)
Nov 20, 2006 4.244 4.279 4.190 4.222 6,507,942 -0.02(-0.45%)
Nov 17, 2006 4.189 4.253 4.166 4.241 7,433,683 +0.01(+0.24%)
Nov 16, 2006 4.247 4.276 4.196 4.231 8,117,693 -0.01(-0.29%)
Nov 15, 2006 4.220 4.276 4.180 4.243 10,364,898 +0.04(+0.96%)
Nov 14, 2006 4.127 4.221 4.116 4.203 20,478,216 +0.16(+4.01%)
Nov 13, 2006 4.010 4.056 3.963 4.041 8,729,183 +0.03(+0.64%)
Nov 10, 2006 3.976 4.021 3.957 4.015 10,571,712 -0.00(-0.11%)
Nov 09, 2006 4.122 4.168 3.982 4.020 16,127,054 -0.10(-2.55%)
Nov 08, 2006 4.066 4.141 4.049 4.125 7,583,198 +0.03(+0.74%)
Nov 07, 2006 4.136 4.172 4.076 4.095 8,489,243 -0.03(-0.68%)
Nov 06, 2006 4.110 4.161 4.090 4.123 11,270,047 +0.08(+1.96%)
Nov 03, 2006 4.034 4.081 4.027 4.043 13,049,010 +0.05(+1.32%)
Nov 02, 2006 3.985 4.003 3.942 3.991 5,121,121 -0.01(-0.31%)
Nov 01, 2006 4.031 4.077 3.990 4.003 13,801,958 +0.01(+0.14%)
Oct 31, 2006 3.996 4.009 3.961 3.998 8,756,042 +0.00(+0.03%)
Oct 30, 2006 4.036 4.036 3.945 3.996 12,334,560 -0.10(-2.35%)
Oct 27, 2006 4.104 4.139 4.056 4.092 11,773,206 -0.01(-0.27%)
Oct 26, 2006 4.185 4.185 4.081 4.104 11,163,506 -0.05(-1.13%)
Oct 25, 2006 4.141 4.160 4.091 4.151 11,420,458 -0.00(-0.11%)
Oct 24, 2006 4.144 4.183 4.108 4.155 12,082,085 +0.02(+0.57%)
Oct 23, 2006 3.993 4.143 3.990 4.132 13,614,840 +0.10(+2.38%)
Oct 20, 2006 4.097 4.097 4.010 4.036 8,071,137 -0.06(-1.50%)
Oct 19, 2006 4.059 4.128 4.042 4.097 8,884,070 +0.02(+0.44%)
Oct 18, 2006 4.087 4.128 4.057 4.079 11,651,445 +0.03(+0.63%)
Oct 17, 2006 4.054 4.134 3.987 4.053 13,948,787 -0.08(-1.87%)
Oct 16, 2006 4.079 4.134 4.041 4.130 10,657,661 +0.03(+0.79%)
Oct 13, 2006 4.058 4.122 4.058 4.098 9,381,858 -0.00(-0.03%)
Oct 12, 2006 3.971 4.109 3.971 4.099 14,899,597 +0.11(+2.66%)
Oct 11, 2006 3.923 4.041 3.894 3.993 18,316,064 +0.02(+0.39%)
Oct 10, 2006 3.934 3.991 3.934 3.977 15,422,452 +0.05(+1.28%)
Oct 09, 2006 3.887 3.958 3.865 3.927 16,706,314 +0.06(+1.44%)
Oct 06, 2006 3.842 3.909 3.809 3.871 19,873,888 -0.06(-1.53%)
Oct 05, 2006 3.865 3.946 3.834 3.932 13,423,246 +0.08(+2.06%)
Oct 04, 2006 3.684 3.865 3.657 3.852 15,156,548 +0.17(+4.58%)
Oct 03, 2006 3.764 3.764 3.660 3.684 9,492,875 -0.15(-3.82%)
Oct 02, 2006 3.810 3.842 3.772 3.830 11,754,405 +0.10(+2.82%)
Sep 29, 2006 3.688 3.736 3.679 3.725 9,805,335 -0.00(-0.06%)
Sep 28, 2006 3.710 3.737 3.676 3.727 7,311,026 +0.03(+0.69%)
Sep 27, 2006 3.646 3.707 3.636 3.702 15,274,728 +0.06(+1.56%)
Sep 26, 2006 3.633 3.673 3.578 3.645 15,799,374 +0.05(+1.37%)
Sep 25, 2006 3.460 3.618 3.460 3.595 12,432,148 +0.03(+0.75%)
Sep 22, 2006 3.547 3.573 3.456 3.569 16,579,181 -0.02(-0.44%)
Sep 21, 2006 3.675 3.738 3.532 3.584 17,384,952 -0.11(-3.02%)
Sep 20, 2006 3.784 3.804 3.658 3.696 9,315,605 -0.04(-0.96%)
Sep 19, 2006 3.831 3.831 3.666 3.732 10,993,399 -0.10(-2.71%)
Sep 18, 2006 3.852 3.880 3.766 3.836 10,135,701 +0.07(+1.75%)
Sep 15, 2006 3.780 3.809 3.743 3.770 11,576,240 +0.04(+0.96%)
Sep 14, 2006 3.780 3.780 3.713 3.734 6,615,378 -0.05(-1.21%)
Sep 13, 2006 3.735 3.833 3.735 3.780 10,095,412 +0.03(+0.86%)
Sep 12, 2006 3.591 3.750 3.591 3.747 10,219,859 +0.17(+4.84%)
Sep 11, 2006 3.604 3.629 3.551 3.574 9,265,468 -0.06(-1.60%)
Sep 08, 2006 3.619 3.667 3.607 3.632 5,775,586 +0.02(+0.65%)
Sep 07, 2006 3.601 3.630 3.514 3.609 7,875,961 -0.01(-0.40%)
Sep 06, 2006 3.655 3.680 3.608 3.623 11,733,813 -0.11(-3.02%)
Sep 05, 2006 3.753 3.757 3.689 3.736 9,342,464 +0.01(+0.21%)
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.