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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 4.300 4.300 4.227 4.252 10,550,176 -0.02(-0.55%)
Apr 27, 2006 4.211 4.299 4.185 4.275 7,395,778 -0.01(-0.13%)
Apr 26, 2006 4.250 4.311 4.231 4.281 8,476,493 +0.03(+0.63%)
Apr 25, 2006 4.310 4.310 4.208 4.254 9,212,490 -0.06(-1.30%)
Apr 24, 2006 4.329 4.329 4.253 4.310 6,510,255 -0.02(-0.39%)
Apr 21, 2006 4.338 4.380 4.300 4.327 6,135,093 +0.02(+0.39%)
Apr 20, 2006 4.271 4.368 4.247 4.310 22,152,416 +0.13(+3.07%)
Apr 19, 2006 4.164 4.226 4.125 4.181 29,595,650 +0.15(+3.68%)
Apr 18, 2006 3.967 4.097 3.945 4.033 25,336,362 +0.09(+2.38%)
Apr 17, 2006 3.959 4.077 3.919 3.939 7,460,245 -0.01(-0.20%)
Apr 13, 2006 3.953 3.947 3.889 3.947 11,356,907 -0.01(-0.14%)
Apr 12, 2006 3.954 3.987 3.942 3.953 8,798,827 -0.02(-0.45%)
Apr 11, 2006 4.054 4.068 3.931 3.970 14,850,652 -0.04(-1.06%)
Apr 10, 2006 4.070 4.084 3.976 4.013 16,482,021 -0.11(-2.73%)
Apr 07, 2006 4.223 4.223 4.100 4.126 12,945,298 -0.07(-1.78%)
Apr 06, 2006 4.199 4.238 4.163 4.200 10,116,816 +0.00(+0.03%)
Apr 05, 2006 4.170 4.215 4.132 4.199 12,585,359 +0.04(+0.94%)
Apr 04, 2006 4.194 4.211 4.144 4.160 8,788,083 +0.02(+0.40%)
Apr 03, 2006 4.059 4.204 4.059 4.144 19,644,476 +0.13(+3.31%)
Mar 31, 2006 4.015 4.065 3.969 4.011 9,544,673 -0.00(-0.11%)
Mar 30, 2006 4.106 4.121 3.970 4.015 12,927,391 +0.00(+0.06%)
Mar 29, 2006 3.958 4.026 3.953 4.013 17,041,628 +0.06(+1.58%)
Mar 28, 2006 3.947 4.071 3.916 3.950 41,810,324 -0.24(-5.68%)
Mar 27, 2006 4.188 4.216 4.125 4.188 14,871,245 -0.09(-2.11%)
Mar 24, 2006 4.348 4.355 4.255 4.279 6,402,810 -0.01(-0.13%)
Mar 23, 2006 4.389 4.400 4.233 4.284 13,755,611 -0.08(-1.94%)
Mar 22, 2006 4.285 4.396 4.285 4.369 11,727,592 +0.05(+1.16%)
Mar 21, 2006 4.469 4.469 4.289 4.319 15,276,849 -0.17(-3.69%)
Mar 20, 2006 4.562 4.606 4.447 4.484 9,996,836 -0.05(-1.21%)
Mar 17, 2006 4.527 4.563 4.475 4.539 10,577,038 +0.02(+0.35%)
Mar 16, 2006 4.565 4.607 4.500 4.523 12,733,095 +0.03(+0.60%)
Mar 15, 2006 4.466 4.523 4.418 4.496 8,858,817 +0.10(+2.18%)
Mar 14, 2006 4.294 4.409 4.261 4.400 8,435,306 +0.10(+2.36%)
Mar 13, 2006 4.327 4.391 4.283 4.299 13,242,562 +0.04(+1.05%)
Mar 10, 2006 4.149 4.288 4.079 4.254 15,070,913 +0.15(+3.70%)
Mar 09, 2006 4.289 4.332 4.078 4.102 15,903,610 -0.14(-3.29%)
Mar 08, 2006 4.274 4.276 4.118 4.242 27,519,280 -0.12(-2.72%)
Mar 07, 2006 4.460 4.464 4.278 4.360 18,073,994 -0.22(-4.71%)
Mar 06, 2006 4.753 4.753 4.529 4.576 8,915,226 -0.18(-3.74%)
Mar 03, 2006 4.741 4.786 4.696 4.753 10,765,961 -0.04(-0.93%)
Mar 02, 2006 4.771 4.893 4.738 4.798 11,987,250 -0.01(-0.23%)
Mar 01, 2006 4.724 4.850 4.685 4.809 13,120,791 +0.18(+3.86%)
Feb 28, 2006 4.664 4.644 4.502 4.630 9,856,263 -0.03(-0.72%)
Feb 27, 2006 4.635 4.740 4.603 4.664 7,790,638 +0.08(+1.85%)
Feb 24, 2006 4.490 4.619 4.490 4.579 12,702,652 +0.11(+2.55%)
Feb 23, 2006 4.588 4.599 4.434 4.465 20,677,738 -0.13(-2.73%)
Feb 22, 2006 4.546 4.597 4.519 4.590 16,952,986 -0.10(-2.17%)
Feb 21, 2006 4.645 4.697 4.605 4.692 21,907,980 +0.02(+0.43%)
Feb 17, 2006 4.691 4.757 4.636 4.672 18,019,376 -0.01(-0.17%)
Feb 16, 2006 4.446 4.723 4.423 4.680 19,955,172 +0.35(+7.99%)
Feb 15, 2006 4.283 4.372 4.244 4.333 8,199,823 +0.05(+1.17%)
Feb 14, 2006 4.204 4.336 4.133 4.283 8,451,423 +0.09(+2.10%)
Feb 13, 2006 4.278 4.349 4.176 4.195 6,762,750 -0.10(-2.37%)
Feb 10, 2006 4.356 4.387 4.278 4.297 12,669,524 +0.12(+2.83%)
Feb 09, 2006 4.121 4.238 4.106 4.178 10,764,171 +0.11(+2.77%)
Feb 08, 2006 4.003 4.077 3.992 4.065 11,868,165 -0.00(-0.08%)
Feb 07, 2006 4.167 4.186 4.047 4.069 12,233,477 -0.16(-3.85%)
Feb 06, 2006 4.303 4.324 4.211 4.232 11,648,799 +0.02(+0.37%)
Feb 03, 2006 4.077 4.254 4.077 4.216 12,799,353 -0.03(-0.68%)
Feb 02, 2006 4.406 4.415 4.183 4.245 12,895,158 -0.19(-4.18%)
Feb 01, 2006 4.376 4.457 4.331 4.431 12,035,600 -0.03(-0.68%)
Jan 31, 2006 4.384 4.463 4.300 4.461 14,685,008 +0.00(+0.05%)
Jan 30, 2006 4.292 4.467 4.289 4.458 15,050,320 +0.19(+4.50%)
Jan 27, 2006 4.227 4.380 4.216 4.266 21,343,894 +0.03(+0.71%)
Jan 26, 2006 4.088 4.243 4.049 4.236 20,343,764 +0.18(+4.46%)
Jan 25, 2006 4.188 4.205 4.044 4.055 8,996,705 -0.03(-0.71%)
Jan 24, 2006 3.931 4.089 3.909 4.084 15,663,650 +0.22(+5.69%)
Jan 23, 2006 3.781 3.874 3.755 3.864 7,171,040 +0.09(+2.37%)
Jan 20, 2006 3.797 3.906 3.747 3.775 9,631,524 -0.02(-0.47%)
Jan 19, 2006 3.661 3.796 3.658 3.793 14,622,331 +0.20(+5.53%)
Jan 18, 2006 3.575 3.651 3.546 3.594 12,974,846 -0.09(-2.54%)
Jan 17, 2006 3.690 3.716 3.613 3.688 14,231,949 +0.00(+0.06%)
Jan 13, 2006 3.624 3.698 3.620 3.686 8,350,246 +0.08(+2.17%)
Jan 12, 2006 3.714 3.714 3.576 3.607 7,171,040 -0.05(-1.28%)
Jan 11, 2006 3.635 3.678 3.623 3.654 6,900,637 +0.06(+1.80%)
Jan 10, 2006 3.537 3.599 3.491 3.590 10,300,367 -0.03(-0.71%)
Jan 09, 2006 3.591 3.619 3.566 3.615 9,327,097 +0.05(+1.28%)
Jan 06, 2006 3.540 3.581 3.539 3.569 9,131,906 +0.04(+1.01%)
Jan 05, 2006 3.552 3.566 3.504 3.534 7,363,545 -0.00(-0.13%)
Jan 04, 2006 3.524 3.561 3.490 3.538 14,836,326 +0.11(+3.13%)
Jan 03, 2006 3.356 3.443 3.280 3.431 20,807,566 +0.18(+5.39%)
Dec 30, 2005 3.241 3.270 3.203 3.256 2,842,808 -0.02(-0.55%)
Dec 29, 2005 3.288 3.309 3.258 3.273 5,656,964 -0.01(-0.41%)
Dec 28, 2005 3.291 3.314 3.240 3.287 7,988,515 -0.05(-1.37%)
Dec 27, 2005 3.318 3.382 3.296 3.333 5,296,129 -0.10(-2.96%)
Dec 23, 2005 3.420 3.452 3.377 3.434 3,859,951 +0.02(+0.46%)
Dec 22, 2005 3.469 3.469 3.391 3.419 8,699,441 -0.02(-0.62%)
Dec 21, 2005 3.334 3.479 3.334 3.440 13,743,076 +0.16(+4.73%)
Dec 20, 2005 3.241 3.303 3.241 3.285 8,153,264 +0.06(+1.73%)
Dec 19, 2005 3.337 3.354 3.100 3.229 16,494,556 -0.13(-3.86%)
Dec 16, 2005 3.361 3.414 3.351 3.358 10,198,295 -0.01(-0.36%)
Dec 15, 2005 3.351 3.371 3.295 3.371 10,951,303 +0.01(+0.37%)
Dec 14, 2005 3.395 3.429 3.351 3.358 12,179,755 -0.09(-2.69%)
Dec 13, 2005 3.469 3.469 3.396 3.451 12,783,236 -0.02(-0.48%)
Dec 12, 2005 3.471 3.509 3.424 3.468 10,762,380 -0.01(-0.29%)
Dec 09, 2005 3.373 3.492 3.366 3.478 23,999,570 -0.05(-1.42%)
Dec 08, 2005 3.708 3.708 3.486 3.528 18,517,202 -0.22(-5.81%)
Dec 07, 2005 3.920 3.920 3.690 3.746 19,637,314 -0.20(-5.15%)
Dec 06, 2005 3.869 3.953 3.840 3.949 17,154,446 +0.16(+4.28%)
Dec 05, 2005 3.658 3.792 3.630 3.787 22,876,772 +0.15(+4.11%)
Dec 02, 2005 3.561 3.652 3.531 3.638 12,319,433 +0.09(+2.66%)
Dec 01, 2005 3.478 3.543 3.478 3.543 132,608,280 +0.11(+3.34%)
Nov 30, 2005 3.423 3.457 3.404 3.429 24,585,144 +0.01(+0.23%)
Nov 29, 2005 3.448 3.486 3.414 3.421 6,520,104 +0.01(+0.43%)
Nov 28, 2005 3.534 3.552 3.406 3.406 9,172,198 -0.05(-1.42%)
Nov 25, 2005 3.398 3.490 3.384 3.456 7,617,831 +0.06(+1.69%)
Nov 23, 2005 3.301 3.425 3.295 3.398 19,823,552 +0.10(+3.19%)
Nov 22, 2005 3.144 3.300 3.105 3.293 15,334,153 +0.08(+2.36%)
Nov 21, 2005 3.210 3.236 3.193 3.217 9,234,874 +0.03(+1.07%)
Nov 18, 2005 3.228 3.232 3.170 3.183 11,561,052 -0.09(-2.70%)
Nov 17, 2005 3.250 3.287 3.247 3.271 10,262,762 +0.04(+1.26%)
Nov 16, 2005 3.233 3.242 3.213 3.231 6,290,888 -0.02(-0.60%)
Nov 15, 2005 3.284 3.289 3.244 3.250 6,439,520 -0.01(-0.31%)
Nov 14, 2005 3.155 3.290 3.136 3.260 16,304,737 +0.04(+1.11%)
Nov 11, 2005 3.147 3.243 3.146 3.224 13,933,790 +0.08(+2.47%)
Nov 10, 2005 3.127 3.175 3.094 3.147 10,619,120 +0.04(+1.42%)
Nov 09, 2005 3.066 3.121 3.044 3.103 6,391,170 +0.02(+0.65%)
Nov 08, 2005 3.021 3.088 2.976 3.083 8,235,638 +0.03(+0.84%)
Nov 07, 2005 3.008 3.092 2.994 3.057 12,909,484 +0.00(+0.00%)
Nov 04, 2005 3.026 3.060 2.976 3.057 7,852,418 +0.03(+1.09%)
Nov 03, 2005 3.088 3.144 2.970 3.024 19,259,466 -0.06(-1.90%)
Nov 02, 2005 3.035 3.119 3.007 3.083 6,919,440 +0.05(+1.55%)
Nov 01, 2005 2.946 3.046 2.946 3.036 12,488,658 +0.14(+4.76%)
Oct 31, 2005 2.806 2.904 2.801 2.898 10,098,013 +0.13(+4.62%)
Oct 28, 2005 2.708 2.779 2.704 2.770 8,497,087 +0.10(+3.92%)
Oct 27, 2005 2.776 2.776 2.648 2.665 7,838,092 -0.09(-3.26%)
Oct 26, 2005 2.737 2.801 2.720 2.755 4,527,004 +0.02(+0.67%)
Oct 25, 2005 2.784 2.801 2.708 2.737 8,423,666 -0.00(-0.04%)
Oct 24, 2005 2.696 2.752 2.696 2.738 6,727,830 +0.06(+2.42%)
Oct 21, 2005 2.650 2.709 2.608 2.673 11,731,173 +0.07(+2.75%)
Oct 20, 2005 2.714 2.727 2.570 2.602 15,398,620 -0.14(-5.00%)
Oct 19, 2005 2.710 2.750 2.660 2.739 17,237,716 -0.00(-0.14%)
Oct 18, 2005 2.865 2.865 2.742 2.742 10,683,587 -0.07(-2.58%)
Oct 17, 2005 2.756 2.842 2.734 2.815 10,699,704 +0.11(+4.09%)
Oct 14, 2005 2.753 2.753 2.610 2.704 11,210,066 -0.03(-0.92%)
Oct 13, 2005 2.692 2.755 2.653 2.730 20,344,658 +0.01(+0.23%)
Oct 12, 2005 2.865 2.873 2.630 2.723 11,396,304 -0.13(-4.67%)
Oct 11, 2005 2.848 2.895 2.841 2.857 10,801,776 +0.08(+2.71%)
Oct 10, 2005 2.812 2.840 2.770 2.782 11,693,567 +0.00(+0.02%)
Oct 07, 2005 2.720 2.792 2.682 2.781 16,673,630 +0.17(+6.64%)
Oct 06, 2005 2.678 2.684 2.584 2.608 14,080,631 -0.11(-4.19%)
Oct 05, 2005 2.775 2.784 2.713 2.722 11,441,072 -0.09(-3.10%)
Oct 04, 2005 2.825 2.895 2.809 2.809 14,875,722 -0.01(-0.32%)
Oct 03, 2005 2.733 2.844 2.732 2.818 7,159,400 +0.09(+3.15%)
Sep 30, 2005 2.745 2.745 2.714 2.732 10,665,680 -0.01(-0.47%)
Sep 29, 2005 2.702 2.751 2.669 2.745 7,325,939 +0.05(+1.74%)
Sep 28, 2005 2.656 2.728 2.656 2.698 9,779,261 +0.06(+2.35%)
Sep 27, 2005 2.692 2.701 2.633 2.636 17,823,288 -0.07(-2.60%)
Sep 26, 2005 2.678 2.708 2.663 2.706 10,640,609 +0.02(+0.71%)
Sep 23, 2005 2.687 2.693 2.650 2.687 8,027,911 +0.05(+1.76%)
Sep 22, 2005 2.624 2.658 2.601 2.641 9,283,224 +0.03(+0.98%)
Sep 21, 2005 2.543 2.637 2.527 2.615 9,331,574 +0.08(+3.26%)
Sep 20, 2005 2.532 2.558 2.504 2.532 10,246,645 +0.05(+1.98%)
Sep 19, 2005 2.454 2.506 2.454 2.483 9,909,985 +0.02(+0.84%)
Sep 16, 2005 2.479 2.479 2.449 2.463 5,680,244 +0.00(+0.02%)
Sep 15, 2005 2.433 2.496 2.433 2.462 9,088,033 +0.07(+2.77%)
Sep 14, 2005 2.429 2.435 2.375 2.396 15,513,227 -0.02(-0.67%)
Sep 13, 2005 2.512 2.513 2.393 2.412 15,361,014 -0.10(-3.98%)
Sep 12, 2005 2.535 2.541 2.495 2.512 10,876,988 -0.03(-1.03%)
Sep 09, 2005 2.534 2.543 2.513 2.538 8,583,043 +0.02(+0.62%)
Sep 08, 2005 2.517 2.545 2.513 2.522 6,351,774 +0.01(+0.24%)
Sep 07, 2005 2.477 2.529 2.458 2.516 4,659,519 +0.04(+1.60%)
Sep 06, 2005 2.416 2.484 2.395 2.477 6,776,180 +0.07(+3.12%)
Sep 02, 2005 2.372 2.406 2.370 2.402 4,063,201 +0.05(+2.06%)
Sep 01, 2005 2.359 2.391 2.348 2.353 6,369,681 -0.02(-1.03%)
Aug 31, 2005 2.325 2.378 2.325 2.378 4,768,755 +0.06(+2.60%)
Aug 30, 2005 2.339 2.351 2.281 2.317 4,081,108 -0.02(-0.65%)
Aug 29, 2005 2.276 2.334 2.253 2.333 6,960,627 +0.07(+3.01%)
Aug 26, 2005 2.310 2.310 2.248 2.264 5,461,773 -0.05(-2.17%)
Aug 25, 2005 2.231 2.321 2.208 2.315 7,352,800 +0.11(+4.86%)
Aug 24, 2005 2.210 2.247 2.196 2.207 14,988,539 +0.01(+0.66%)
Aug 23, 2005 2.214 2.226 2.180 2.193 7,746,764 -0.06(-2.85%)
Aug 22, 2005 2.211 2.259 2.211 2.257 4,860,083 +0.10(+4.77%)
Aug 19, 2005 2.262 2.274 2.100 2.154 16,304,737 -0.11(-4.95%)
Aug 18, 2005 2.322 2.326 2.256 2.267 6,534,430 -0.05(-2.00%)
Aug 17, 2005 2.279 2.331 2.273 2.313 3,936,058 +0.04(+1.92%)
Aug 16, 2005 2.309 2.322 2.256 2.269 4,956,783 -0.01(-0.51%)
Aug 15, 2005 2.283 2.308 2.252 2.281 7,882,861 +0.05(+2.25%)
Aug 12, 2005 2.178 2.258 2.160 2.231 9,096,987 +0.01(+0.25%)
Aug 11, 2005 2.345 2.353 2.193 2.225 13,480,731 -0.13(-5.39%)
Aug 10, 2005 2.337 2.397 2.317 2.352 17,638,842 +0.08(+3.64%)
Aug 09, 2005 2.143 2.271 2.143 2.269 12,923,809 +0.14(+6.72%)
Aug 08, 2005 2.122 2.145 2.109 2.126 8,480,970 +0.05(+2.23%)
Aug 05, 2005 2.129 2.149 2.061 2.080 4,428,513 -0.01(-0.53%)
Aug 04, 2005 2.112 2.144 2.081 2.091 4,555,656 -0.01(-0.43%)
Aug 03, 2005 2.173 2.183 2.091 2.100 6,341,029 -0.04(-1.75%)
Aug 02, 2005 2.041 2.148 2.041 2.138 7,352,800 +0.13(+6.45%)
Aug 01, 2005 1.954 2.013 1.951 2.008 5,449,238 +0.06(+3.27%)
Jul 29, 2005 1.954 1.971 1.940 1.944 2,942,194 -0.01(-0.31%)
Jul 28, 2005 1.921 1.975 1.919 1.951 7,399,360 +0.04(+1.93%)
Jul 27, 2005 1.880 1.929 1.825 1.914 8,289,360 +0.03(+1.78%)
Jul 26, 2005 1.781 1.889 1.780 1.880 6,072,417 +0.06(+3.31%)
Jul 25, 2005 1.813 1.875 1.812 1.820 8,912,540 -0.10(-5.32%)
Jul 22, 2005 1.979 1.979 1.910 1.922 5,108,996 -0.08(-4.12%)
Jul 21, 2005 2.016 2.041 1.981 2.005 4,027,386 -0.01(-0.58%)
Jul 20, 2005 1.970 2.022 1.961 2.016 6,238,957 +0.01(+0.36%)
Jul 19, 2005 1.994 2.019 1.973 2.009 7,651,855 -0.00(-0.19%)
Jul 18, 2005 1.971 2.033 1.957 2.013 6,695,597 +0.04(+2.10%)
Jul 15, 2005 1.954 1.991 1.947 1.972 3,518,814 -0.01(-0.40%)
Jul 14, 2005 1.982 1.989 1.969 1.980 9,670,025 +0.03(+1.31%)
Jul 13, 2005 1.933 1.968 1.933 1.954 7,472,780 +0.03(+1.42%)
Jul 12, 2005 1.918 1.954 1.918 1.927 3,724,750 +0.01(+0.44%)
Jul 11, 2005 1.870 1.927 1.870 1.918 6,790,506 +0.06(+3.18%)
Jul 08, 2005 1.887 1.900 1.853 1.859 10,198,295 -0.02(-1.22%)
Jul 07, 2005 1.847 1.885 1.843 1.882 7,614,249 +0.01(+0.48%)
Jul 06, 2005 1.899 1.904 1.855 1.873 8,298,314 -0.05(-2.61%)
Jul 05, 2005 1.970 1.982 1.920 1.923 6,794,088 -0.07(-3.42%)
Jul 01, 2005 1.994 2.006 1.985 1.991 6,111,814 +0.02(+0.76%)
Jun 30, 2005 1.972 1.999 1.959 1.976 4,299,579 +0.01(+0.25%)
Jun 29, 2005 1.973 1.981 1.960 1.971 5,519,077 +0.02(+1.06%)
Jun 28, 2005 1.932 1.963 1.927 1.951 1,919,679 +0.02(+0.78%)
Jun 27, 2005 1.862 1.948 1.854 1.936 10,126,665 +0.06(+3.12%)
Jun 24, 2005 1.870 1.897 1.868 1.877 3,447,185 +0.01(+0.54%)
Jun 23, 2005 1.895 1.895 1.858 1.867 6,353,564 -0.04(-2.14%)
Jun 22, 2005 1.953 1.961 1.901 1.908 5,332,840 -0.04(-2.29%)
Jun 21, 2005 2.014 2.038 1.932 1.952 7,927,630 -0.01(-0.48%)
Jun 20, 2005 1.954 1.973 1.924 1.962 1,810,443 -0.00(-0.09%)
Jun 17, 2005 1.954 1.996 1.948 1.963 6,502,196 +0.02(+1.01%)
Jun 16, 2005 1.918 1.944 1.910 1.944 8,176,543 +0.05(+2.78%)
Jun 15, 2005 1.843 1.909 1.832 1.891 12,766,224 +0.00(+0.06%)
Jun 14, 2005 1.829 1.909 1.781 1.890 8,903,586 +0.07(+3.83%)
Jun 13, 2005 1.855 1.863 1.813 1.820 4,319,278 -0.01(-0.61%)
Jun 10, 2005 1.826 1.852 1.815 1.832 7,777,207 +0.04(+2.28%)
Jun 09, 2005 1.791 1.824 1.781 1.791 5,979,299 -0.05(-2.82%)
Jun 08, 2005 1.895 1.901 1.829 1.843 5,332,840 -0.04(-2.02%)
Jun 07, 2005 1.899 1.938 1.871 1.881 20,224,678 -0.02(-1.09%)
Jun 06, 2005 1.852 1.908 1.840 1.901 19,067,856 +0.01(+0.59%)
Jun 03, 2005 1.853 1.899 1.841 1.890 11,437,491 +0.05(+2.73%)
Jun 02, 2005 1.798 1.842 1.796 1.840 31,719,474 +0.06(+3.29%)
Jun 01, 2005 1.780 1.795 1.771 1.781 7,492,478 -0.00(-0.22%)
May 31, 2005 1.815 1.818 1.785 1.785 7,324,148 -0.03(-1.78%)
May 27, 2005 1.815 1.824 1.804 1.818 7,936,583 +0.01(+0.62%)
May 26, 2005 1.803 1.820 1.795 1.807 5,581,753 +0.00(+0.22%)
May 25, 2005 1.801 1.807 1.784 1.803 8,115,658 +0.02(+0.87%)
May 24, 2005 1.793 1.793 1.765 1.787 5,626,522 -0.01(-0.31%)
May 23, 2005 1.809 1.809 1.790 1.793 10,513,466 -0.01(-0.47%)
May 20, 2005 1.843 1.843 1.793 1.801 9,027,148 -0.04(-2.09%)
May 19, 2005 1.846 1.860 1.824 1.839 9,512,440 -0.01(-0.33%)
May 18, 2005 1.815 1.869 1.812 1.846 13,324,936 +0.05(+2.99%)
May 17, 2005 1.781 1.795 1.770 1.792 10,294,995 -0.01(-0.80%)
May 16, 2005 1.773 1.823 1.751 1.807 9,675,397 +0.04(+2.02%)
May 13, 2005 1.775 1.801 1.747 1.771 14,214,937 -0.00(-0.19%)
May 12, 2005 1.857 1.862 1.752 1.774 11,546,726 -0.09(-4.77%)
May 11, 2005 1.880 1.881 1.814 1.863 10,961,153 -0.02(-1.18%)
May 10, 2005 1.949 1.952 1.871 1.885 12,003,366 -0.07(-3.57%)
May 09, 2005 1.916 1.960 1.916 1.955 16,261,759 +0.09(+4.88%)
May 06, 2005 1.885 1.898 1.859 1.864 5,279,117 -0.02(-0.80%)
May 05, 2005 1.887 1.911 1.840 1.879 7,184,470 +0.00(+0.12%)
May 04, 2005 1.779 1.884 1.779 1.877 9,363,808 +0.08(+4.70%)
May 03, 2005 1.809 1.810 1.781 1.793 4,715,032 -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.