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 (%)
Sep 30, 2010 6.947 7.016 6.892 7.009 32,749,812 +0.17(+2.52%)
Sep 29, 2010 6.720 6.871 6.717 6.837 46,765 +0.09(+1.38%)
Sep 28, 2010 6.665 6.775 6.634 6.744 138,947 +0.11(+1.61%)
Sep 27, 2010 6.589 6.682 6.569 6.637 19,324,620 +0.01(+0.10%)
Sep 24, 2010 6.655 6.741 6.562 6.631 36,685,420 -0.04(-0.57%)
Sep 23, 2010 6.576 6.772 6.558 6.668 33,608,436 +0.07(+1.04%)
Sep 22, 2010 6.620 6.665 6.551 6.600 34,543,872 +0.06(+0.95%)
Sep 21, 2010 6.538 6.548 6.445 6.538 33,273,118 -0.02(-0.37%)
Sep 20, 2010 6.562 6.589 6.524 6.562 14,188,813 +0.06(+0.85%)
Sep 17, 2010 6.507 6.637 6.493 6.507 18,399,880 -0.08(-1.15%)
Sep 15, 2010 6.548 6.582 6.486 6.582 18,094,538 -0.02(-0.31%)
Sep 14, 2010 6.589 6.686 6.579 6.603 23,320,286 +0.03(+0.47%)
Sep 13, 2010 6.390 6.572 6.379 6.572 38,747,572 +0.25(+3.97%)
Sep 10, 2010 6.314 6.328 6.263 6.321 19,740,400 +0.02(+0.27%)
Sep 09, 2010 6.280 6.321 6.252 6.304 27,650,020 +0.08(+1.27%)
Sep 08, 2010 6.190 6.314 6.163 6.225 9,743 +0.04(+0.72%)
Sep 07, 2010 6.146 6.232 6.135 6.180 6,228 -0.02(-0.39%)
Sep 03, 2010 6.328 6.355 6.173 6.204 24,259,334 -0.06(-0.93%)
Sep 02, 2010 6.259 6.304 6.211 6.263 16,972 -0.05(-0.72%)
Sep 01, 2010 6.181 6.346 6.181 6.308 35,346,504 +0.27(+4.56%)
Aug 31, 2010 6.016 6.074 5.940 6.033 340,990 +0.10(+1.74%)
Aug 30, 2010 6.038 6.046 5.902 5.930 22,427,494 +0.01(+0.17%)
Aug 27, 2010 6.057 6.064 5.871 5.919 25,363,078 -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 33,094,718 -0.04(-0.68%)
Aug 24, 2010 6.084 6.088 5.985 6.022 32,044,828 -0.15(-2.45%)
Aug 23, 2010 6.232 6.280 6.163 6.174 20,248,928 -0.05(-0.88%)
Aug 20, 2010 6.194 6.232 6.143 6.229 17,428,052 -0.02(-0.38%)
Aug 19, 2010 6.328 6.370 6.215 6.253 27,046,180 -0.09(-1.36%)
Aug 18, 2010 6.263 6.349 6.246 6.339 35,404 +0.07(+1.10%)
Aug 17, 2010 6.266 6.297 6.236 6.270 25,562 +0.02(+0.33%)
Aug 16, 2010 6.174 6.249 6.115 6.249 16,748,131 +0.09(+1.39%)
Aug 13, 2010 6.163 6.239 6.112 6.163 21,148,920 +0.03(+0.45%)
Aug 12, 2010 6.019 6.163 5.998 6.136 20,766,512 +0.04(+0.62%)
Aug 11, 2010 6.187 6.191 6.061 6.098 16,407 -0.23(-3.59%)
Aug 10, 2010 6.321 6.325 6.260 6.325 2,036 -0.06(-0.97%)
Aug 09, 2010 6.356 6.435 6.349 6.387 20,043,564 +0.05(+0.81%)
Aug 06, 2010 6.335 6.356 6.236 6.335 23,424,620 -0.01(-0.11%)
Aug 05, 2010 6.249 6.387 6.249 6.342 24,970,588 +0.04(+0.71%)
Aug 04, 2010 6.335 6.383 6.260 6.297 24,489 -0.04(-0.60%)
Aug 03, 2010 6.376 6.425 6.315 6.335 56,858 -0.17(-2.55%)
Aug 02, 2010 6.491 6.525 6.425 6.501 28,541,032 +0.10(+1.56%)
Jul 30, 2010 6.401 6.446 6.243 6.401 31,622,704 +0.04(+0.59%)
Jul 29, 2010 6.360 6.460 6.295 6.363 7,610 -0.01(-0.16%)
Jul 28, 2010 6.171 6.408 6.133 6.374 56,049,772 +0.30(+4.92%)
Jul 27, 2010 6.164 6.202 6.071 6.075 22,340,812 -0.04(-0.73%)
Jul 26, 2010 6.113 6.147 6.068 6.119 17,682,860 -0.01(-0.17%)
Jul 23, 2010 6.040 6.130 6.020 6.130 22,996,858 +0.04(+0.68%)
Jul 22, 2010 5.965 6.111 5.955 6.088 36,860 +0.24(+4.05%)
Jul 21, 2010 5.955 5.961 5.817 5.851 29,781,634 -0.07(-1.10%)
Jul 20, 2010 5.738 5.937 5.724 5.917 12,602 +0.12(+2.01%)
Jul 19, 2010 5.686 5.807 5.680 5.800 22,994,394 +0.15(+2.74%)
Jul 16, 2010 5.645 5.817 5.632 5.645 27,893,452 -0.12(-2.14%)
Jul 15, 2010 5.827 5.886 5.738 5.769 27,159,434 -0.09(-1.47%)
Jul 14, 2010 5.800 5.889 5.772 5.855 17,968 -0.58(-8.97%)
Jul 13, 2010 6.401 6.487 6.384 6.432 19,159,998 +0.06(+0.97%)
Jul 12, 2010 6.422 6.491 6.319 6.370 23,435,024 -0.15(-2.32%)
Jul 09, 2010 6.521 6.528 6.346 6.521 18,180,414 +0.10(+1.50%)
Jul 08, 2010 6.243 6.439 6.219 6.425 12,430 +0.20(+3.14%)
Jul 07, 2010 5.917 6.236 5.917 6.229 44,050,040 +0.38(+6.52%)
Jul 06, 2010 5.882 5.944 5.769 5.848 10,980 +0.01(+0.12%)
Jul 02, 2010 5.841 5.875 5.676 5.841 24,091,420 +0.23(+4.03%)
Jul 01, 2010 5.615 5.701 5.416 5.615 37,068,176 +0.17(+3.09%)
Jun 30, 2010 5.533 5.625 5.436 5.447 35,858,748 -0.06(-1.12%)
Jun 29, 2010 5.666 5.684 5.450 5.508 32,709 -0.36(-6.06%)
Jun 25, 2010 5.864 5.871 5.707 5.864 14,459,968 +0.08(+1.42%)
Jun 24, 2010 5.905 5.911 5.741 5.782 13,261 -0.14(-2.42%)
Jun 23, 2010 5.949 5.959 5.809 5.925 28,402,918 -0.02(-0.29%)
Jun 22, 2010 6.062 6.130 5.939 5.942 1,171 -0.12(-1.97%)
Jun 21, 2010 6.099 6.123 6.017 6.062 20,796,432 +0.10(+1.72%)
Jun 18, 2010 5.959 5.997 5.891 5.959 18,668,670 +0.05(+0.87%)
Jun 17, 2010 6.007 6.031 5.860 5.908 29,179 -0.06(-0.97%)
Jun 16, 2010 5.833 6.011 5.806 5.966 18,035,022 +0.04(+0.69%)
Jun 15, 2010 5.775 5.935 5.751 5.925 18,645,262 +0.19(+3.40%)
Jun 14, 2010 5.888 5.888 5.717 5.730 19,370,948 -0.06(-1.12%)
Jun 11, 2010 5.645 5.809 5.642 5.795 20,071,660 +0.03(+0.53%)
Jun 10, 2010 5.628 5.768 5.621 5.765 16,248 +0.28(+5.11%)
Jun 09, 2010 5.621 5.649 5.461 5.485 24,313,686 -0.08(-1.35%)
Jun 08, 2010 5.454 5.573 5.379 5.560 31,616,328 +0.15(+2.84%)
Jun 07, 2010 5.577 5.601 5.406 5.406 24,172,044 -0.15(-2.64%)
Jun 04, 2010 5.553 5.700 5.539 5.553 22,106,134 -0.19(-3.39%)
Jun 03, 2010 5.884 5.911 5.672 5.748 20,600,658 -0.08(-1.29%)
Jun 02, 2010 5.638 5.826 5.621 5.823 446,939 +0.19(+3.38%)
Jun 01, 2010 5.629 5.758 5.499 5.632 5,627 +0.05(+0.98%)
May 28, 2010 5.578 5.646 5.530 5.578 26,184,850 -0.09(-1.63%)
May 27, 2010 5.537 5.670 5.479 5.670 32,206,620 +0.29(+5.46%)
May 26, 2010 5.434 5.465 5.281 5.376 53,427 +0.01(+0.25%)
May 25, 2010 5.318 5.362 5.178 5.362 271,576 -0.18(-3.20%)
May 24, 2010 5.636 5.676 5.526 5.540 42,806,576 -0.12(-2.05%)
May 21, 2010 5.253 5.666 5.250 5.656 61,655,536 +0.32(+5.95%)
May 20, 2010 5.311 5.496 5.291 5.339 69,297 -0.22(-3.99%)
May 19, 2010 5.533 5.629 5.441 5.560 45,684,764 -0.20(-3.44%)
May 18, 2010 6.042 6.059 5.717 5.758 112,506 -0.13(-2.15%)
May 17, 2010 5.953 6.020 5.704 5.885 24,420,288 -0.05(-0.86%)
May 14, 2010 5.936 5.991 5.810 5.936 21,534,282 -0.15(-2.47%)
May 13, 2010 6.144 6.185 6.066 6.086 16,113,848 -0.07(-1.16%)
May 12, 2010 6.161 6.182 6.096 6.158 20,340,336 +0.07(+1.18%)
May 11, 2010 6.212 6.231 6.086 6.086 14,393 -0.10(-1.65%)
May 10, 2010 6.151 6.189 6.127 6.189 35,079,712 +0.42(+7.34%)
May 07, 2010 5.758 5.840 5.499 5.765 57,930,032 -0.03(-0.53%)
May 06, 2010 5.895 6.018 5.438 5.796 7,707 -0.08(-1.34%)
May 05, 2010 5.955 6.100 5.864 5.874 33,840,744 -0.18(-3.04%)
May 04, 2010 6.202 6.202 6.025 6.059 108,885 -0.27(-4.32%)
May 03, 2010 6.394 6.445 6.281 6.333 15,810,233 -0.02(-0.32%)
Apr 30, 2010 6.380 6.449 6.329 6.353 26,429,276 +0.01(+0.11%)
Apr 29, 2010 6.244 6.414 6.242 6.346 27,060,294 +0.20(+3.33%)
Apr 28, 2010 6.155 6.179 6.015 6.142 34,472,656 +0.16(+2.62%)
Apr 27, 2010 6.094 6.159 5.947 5.985 69,007 -0.19(-3.15%)
Apr 26, 2010 6.258 6.258 6.162 6.179 21,259,814 -0.04(-0.60%)
Apr 23, 2010 6.182 6.234 6.138 6.217 15,173,055 -0.02(-0.27%)
Apr 22, 2010 6.179 6.244 6.087 6.234 26,885,034 +0.01(+0.11%)
Apr 21, 2010 6.329 6.338 6.126 6.227 21,295 -0.04(-0.71%)
Apr 20, 2010 6.251 6.295 6.200 6.271 18,147,068 +0.05(+0.88%)
Apr 19, 2010 6.217 6.287 6.111 6.217 29,914,464 -0.02(-0.38%)
Apr 16, 2010 6.363 6.391 6.186 6.240 29,593,618 -0.19(-2.92%)
Apr 15, 2010 6.503 6.575 6.411 6.428 26,938,202 -0.11(-1.67%)
Apr 14, 2010 6.476 6.558 6.462 6.537 24,440,806 +0.04(+0.63%)
Apr 13, 2010 6.530 6.551 6.449 6.496 16,195,898 -0.03(-0.47%)
Apr 12, 2010 6.578 6.592 6.512 6.527 15,543,661 -0.04(-0.57%)
Apr 09, 2010 6.527 6.592 6.483 6.565 21,659,858 +0.04(+0.63%)
Apr 08, 2010 6.292 6.561 6.268 6.524 24,885,018 +0.16(+2.58%)
Apr 07, 2010 6.449 6.459 6.292 6.360 23,941,244 -0.10(-1.48%)
Apr 06, 2010 6.445 6.510 6.343 6.455 23,702,482 -0.06(-0.89%)
Apr 05, 2010 6.517 6.554 6.490 6.513 21,267,300 -0.00(-0.01%)
Apr 01, 2010 6.384 6.514 6.514 6.514 41,596,204 +0.23(+3.64%)
Mar 31, 2010 6.207 6.357 6.207 6.285 28,665,634 +0.09(+1.43%)
Mar 30, 2010 6.149 6.217 6.112 6.197 25,723,678 +0.09(+1.40%)
Mar 29, 2010 5.992 6.135 5.979 6.112 24,858,424 +0.16(+2.75%)
Mar 26, 2010 5.951 6.006 5.883 5.948 26,193,170 +0.01(+0.23%)
Mar 25, 2010 5.958 6.064 5.927 5.934 46,215,136 +0.03(+0.52%)
Mar 24, 2010 5.917 5.999 5.883 5.904 30,961,444 -0.10(-1.65%)
Mar 23, 2010 6.067 6.084 5.941 6.002 37,130,388 -0.01(-0.23%)
Mar 22, 2010 5.917 6.030 5.904 6.016 26,247,894 +0.04(+0.74%)
Mar 19, 2010 6.074 6.098 5.941 5.972 26,005,466 -0.10(-1.57%)
Mar 18, 2010 6.101 6.129 5.985 6.067 26,046,182 -0.07(-1.17%)
Mar 17, 2010 6.282 6.299 6.108 6.139 27,025,378 -0.09(-1.42%)
Mar 16, 2010 6.255 6.275 6.173 6.227 21,812,274 +0.00(+0.05%)
Mar 15, 2010 6.176 6.248 6.166 6.224 17,448,904 -0.00(-0.05%)
Mar 12, 2010 6.326 6.330 6.190 6.227 19,884,360 -0.05(-0.76%)
Mar 11, 2010 6.200 6.275 6.135 6.275 18,102,206 +0.05(+0.77%)
Mar 10, 2010 6.204 6.326 6.190 6.227 19,174,300 +0.05(+0.77%)
Mar 09, 2010 6.077 6.251 6.071 6.180 28,475,480 +0.03(+0.56%)
Mar 08, 2010 6.217 6.227 6.115 6.146 21,149,476 -0.07(-1.10%)
Mar 05, 2010 6.187 6.224 6.149 6.214 21,703,922 +0.09(+1.50%)
Mar 04, 2010 6.170 6.176 6.048 6.122 20,025,262 -0.01(-0.11%)
Mar 03, 2010 6.163 6.241 6.081 6.129 24,564,900 +0.01(+0.11%)
Mar 02, 2010 6.071 6.151 6.067 6.122 19,030,574 +0.11(+1.86%)
Mar 01, 2010 5.972 6.037 5.935 6.010 18,818,862 +0.11(+1.85%)
Feb 26, 2010 5.846 5.925 5.775 5.901 21,586,022 +0.06(+1.05%)
Feb 25, 2010 5.679 5.870 5.625 5.839 28,290,524 +0.03(+0.53%)
Feb 24, 2010 5.826 5.880 5.744 5.809 24,009,802 -0.03(-0.47%)
Feb 23, 2010 5.952 5.986 5.798 5.836 23,896,364 -0.20(-3.28%)
Feb 22, 2010 6.126 6.146 6.013 6.034 18,576,730 -0.07(-1.12%)
Feb 19, 2010 6.044 6.156 6.034 6.102 16,700,078 -0.04(-0.72%)
Feb 18, 2010 6.023 6.197 6.006 6.146 38,318,872 +0.06(+1.01%)
Feb 17, 2010 6.052 6.105 5.914 6.085 26,608,416 +0.08(+1.25%)
Feb 16, 2010 6.071 6.119 5.891 6.010 15,927,536 +0.11(+1.85%)
Feb 12, 2010 5.689 5.901 5.901 5.901 33,860,112 -0.05(-0.92%)
Feb 11, 2010 5.720 5.989 5.693 5.955 39,334,652 +0.17(+2.90%)
Feb 10, 2010 5.777 5.825 5.695 5.787 33,290,126 +0.03(+0.53%)
Feb 09, 2010 5.648 5.866 5.637 5.757 54,036,724 +0.27(+4.90%)
Feb 08, 2010 5.511 5.624 5.447 5.487 32,256,122 -0.06(-1.11%)
Feb 05, 2010 5.665 5.682 5.327 5.549 43,636,448 -0.09(-1.63%)
Feb 04, 2010 5.801 5.804 5.610 5.641 39,430,128 -0.36(-6.02%)
Feb 03, 2010 6.022 6.034 5.879 6.002 18,529,564 -0.03(-0.51%)
Feb 02, 2010 6.032 6.101 5.941 6.032 39,900,520 +0.14(+2.42%)
Feb 01, 2010 5.757 5.912 5.723 5.890 29,406,196 +0.25(+4.47%)
Jan 29, 2010 5.921 5.924 5.567 5.638 40,816,948 -0.16(-2.82%)
Jan 28, 2010 5.866 5.887 5.795 5.802 35,806,136 -0.00(-0.06%)
Jan 27, 2010 5.791 5.863 5.693 5.805 47,233,668 -0.05(-0.93%)
Jan 26, 2010 5.788 6.026 5.733 5.859 42,534,204 -0.07(-1.21%)
Jan 25, 2010 6.057 6.081 5.897 5.931 35,816,336 +0.01(+0.23%)
Jan 22, 2010 6.016 6.050 5.870 5.917 47,971,888 -0.09(-1.42%)
Jan 21, 2010 6.268 6.343 5.968 6.002 44,738,076 -0.33(-5.27%)
Jan 20, 2010 6.377 6.394 6.139 6.336 34,132,908 -0.81(-11.30%)
Jan 19, 2010 7.054 7.204 7.031 7.143 27,688,354 +0.11(+1.60%)
Jan 15, 2010 7.140 7.031 7.031 7.031 26,951,228 -0.11(-1.57%)
Jan 14, 2010 7.296 7.330 7.112 7.143 25,559,694 -0.15(-2.10%)
Jan 13, 2010 7.388 7.432 7.259 7.296 27,954,762 -0.04(-0.60%)
Jan 12, 2010 7.323 7.439 7.289 7.340 17,337,528 -0.06(-0.83%)
Jan 11, 2010 7.453 7.460 7.269 7.402 19,050,724 -0.00(-0.05%)
Jan 08, 2010 7.375 7.439 7.361 7.405 15,592,234 +0.07(+1.02%)
Jan 07, 2010 7.337 7.415 7.313 7.330 16,124,515 -0.10(-1.28%)
Jan 06, 2010 7.429 7.449 7.364 7.426 26,338,678 -0.02(-0.23%)
Jan 05, 2010 7.606 7.606 7.381 7.443 41,437,356 -0.16(-2.07%)
Jan 04, 2010 7.505 7.620 7.471 7.600 21,257,388 +0.16(+2.10%)
Dec 31, 2009 7.365 7.443 7.443 7.443 17,570,842 +0.11(+1.48%)
Dec 30, 2009 7.212 7.338 7.168 7.335 15,867,453 +0.17(+2.38%)
Dec 29, 2009 7.171 7.236 7.161 7.164 15,714,195 +0.05(+0.77%)
Dec 28, 2009 7.215 7.222 7.086 7.110 10,320,112 +0.02(+0.24%)
Dec 24, 2009 7.093 7.130 7.049 7.093 3,352,871 +0.04(+0.58%)
Dec 23, 2009 7.076 7.093 6.916 7.052 16,983,228 -0.01(-0.10%)
Dec 22, 2009 7.072 7.089 7.001 7.059 20,097,998 +0.11(+1.62%)
Dec 21, 2009 7.035 7.088 6.524 6.947 20,524,282 +0.01(+0.20%)
Dec 18, 2009 6.936 7.076 6.885 6.933 30,094,754 -0.03(-0.49%)
Dec 17, 2009 7.178 7.219 6.919 6.967 34,631,884 -0.44(-5.93%)
Dec 16, 2009 7.471 7.529 7.287 7.406 25,669,020 -0.09(-1.18%)
Dec 15, 2009 7.477 7.639 7.447 7.494 17,179,440 -0.06(-0.81%)
Dec 14, 2009 7.511 7.556 7.494 7.556 15,963,087 -0.01(-0.13%)
Dec 11, 2009 7.552 7.624 7.471 7.566 19,372,176 +0.01(+0.18%)
Dec 10, 2009 7.467 7.559 7.420 7.552 19,557,128 +0.07(+1.00%)
Dec 09, 2009 7.355 7.484 7.302 7.477 22,152,844 +0.03(+0.37%)
Dec 08, 2009 7.437 7.460 7.300 7.450 27,602,828 -0.06(-0.86%)
Dec 07, 2009 7.416 7.682 7.416 7.515 28,108,796 +0.11(+1.49%)
Dec 04, 2009 7.585 7.619 7.327 7.404 30,729,248 +0.00(+0.05%)
Dec 03, 2009 7.528 7.552 7.381 7.401 24,893,082 -0.02(-0.32%)
Dec 02, 2009 7.387 7.572 7.351 7.424 32,517,244 +0.08(+1.09%)
Dec 01, 2009 7.264 7.460 7.250 7.344 32,281,112 +0.23(+3.30%)
Nov 30, 2009 7.063 7.123 6.952 7.110 35,398,312 +0.11(+1.63%)
Nov 27, 2009 6.824 7.069 6.784 6.995 19,403,642 -0.19(-2.66%)
Nov 25, 2009 7.143 7.274 7.086 7.187 28,191,038 +0.28(+4.03%)
Nov 24, 2009 7.019 7.103 6.891 6.908 17,248,596 -0.11(-1.53%)
Nov 23, 2009 7.019 7.130 6.999 7.016 21,983,348 +0.08(+1.11%)
Nov 20, 2009 7.039 7.039 6.794 6.938 18,314,174 -0.07(-0.96%)
Nov 19, 2009 7.036 7.063 6.797 7.006 32,876,642 -0.14(-1.93%)
Nov 18, 2009 7.160 7.214 7.063 7.143 25,779,502 -0.06(-0.79%)
Nov 17, 2009 7.110 7.200 7.016 7.200 24,987,470 +0.09(+1.27%)
Nov 16, 2009 6.985 7.128 6.979 7.110 32,281,358 +0.17(+2.52%)
Nov 13, 2009 6.804 6.985 6.740 6.935 24,389,144 +0.10(+1.42%)
Nov 12, 2009 6.962 7.063 6.751 6.838 28,198,056 -0.18(-2.63%)
Nov 11, 2009 7.177 7.177 6.938 7.022 29,280,874 -0.07(-0.95%)
Nov 10, 2009 6.999 7.133 6.925 7.089 24,761,920 -0.06(-0.80%)
Nov 09, 2009 7.032 7.167 7.002 7.146 24,672,048 +0.21(+3.00%)
Nov 06, 2009 6.804 6.938 6.797 6.938 20,749,042 +0.06(+0.93%)
Nov 05, 2009 6.824 6.972 6.794 6.875 26,851,766 -0.01(-0.15%)
Nov 04, 2009 6.861 6.918 6.744 6.885 58,854,908 +0.04(+0.59%)
Nov 03, 2009 6.673 6.908 6.559 6.844 37,004,304 +0.20(+2.98%)
Nov 02, 2009 6.687 6.848 6.522 6.647 33,522,046 +0.04(+0.56%)
Oct 30, 2009 7.019 7.103 6.506 6.610 48,767,620 -0.33(-4.69%)
Oct 29, 2009 6.583 7.012 6.583 6.935 34,872,072 +0.47(+7.32%)
Oct 28, 2009 6.918 6.952 6.432 6.462 50,466,440 -0.49(-7.05%)
Oct 27, 2009 7.049 7.076 6.865 6.952 28,728,050 -0.15(-2.17%)
Oct 26, 2009 7.217 7.338 7.009 7.106 21,556,630 -0.09(-1.26%)
Oct 23, 2009 7.284 7.287 7.146 7.197 32,111,184 -0.06(-0.88%)
Oct 22, 2009 7.106 7.311 6.974 7.261 22,480,306 +0.24(+3.44%)
Oct 21, 2009 7.009 7.225 6.942 7.019 28,844,172 +0.04(+0.63%)
Oct 20, 2009 6.875 7.026 6.861 6.975 67,500,440 -0.30(-4.11%)
Oct 19, 2009 7.224 7.321 7.146 7.274 22,299,954 +0.05(+0.74%)
Oct 16, 2009 7.173 7.244 7.089 7.220 25,131,360 -0.11(-1.51%)
Oct 15, 2009 7.254 7.331 7.173 7.331 30,325,126 -0.03(-0.41%)
Oct 14, 2009 7.217 7.378 7.207 7.361 25,505,620 +0.32(+4.48%)
Oct 13, 2009 7.002 7.046 6.912 7.046 19,659,990 +0.02(+0.29%)
Oct 12, 2009 7.006 7.046 6.935 7.026 11,920,744 +0.07(+1.01%)
Oct 09, 2009 6.912 6.972 6.885 6.955 18,350,268 +0.08(+1.12%)
Oct 08, 2009 6.727 6.918 6.697 6.878 30,333,170 +0.20(+3.01%)
Oct 07, 2009 6.808 6.831 6.623 6.677 56,830,780 -0.26(-3.73%)
Oct 06, 2009 7.093 7.170 6.834 6.935 38,318,856 -0.07(-0.96%)
Oct 05, 2009 6.757 7.002 6.714 7.002 26,444,356 +0.31(+4.66%)
Oct 02, 2009 6.496 6.740 6.479 6.690 31,840,460 +0.12(+1.79%)
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.