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, 2007 4.827 4.834 4.733 4.746 9,194,580 -0.08(-1.67%)
Apr 27, 2007 4.764 4.827 4.711 4.827 11,237,721 +0.00(+0.05%)
Apr 26, 2007 4.887 4.919 4.822 4.825 17,576,822 -0.05(-1.10%)
Apr 25, 2007 4.805 4.896 4.805 4.878 9,475,791 +0.12(+2.49%)
Apr 24, 2007 4.798 4.820 4.675 4.760 9,446,065 -0.05(-1.07%)
Apr 23, 2007 4.854 4.883 4.800 4.811 8,142,192 -0.08(-1.60%)
Apr 20, 2007 4.919 4.921 4.840 4.890 18,687,584 +0.09(+1.86%)
Apr 19, 2007 4.708 4.843 4.670 4.800 15,501,044 +0.02(+0.52%)
Apr 18, 2007 4.664 4.813 4.661 4.775 17,655,954 +0.04(+0.90%)
Apr 17, 2007 4.731 4.798 4.693 4.733 20,351,826 +0.03(+0.57%)
Apr 16, 2007 4.572 4.728 4.572 4.706 22,736,274 +0.15(+3.39%)
Apr 13, 2007 4.554 4.570 4.480 4.552 11,667,809 +0.05(+1.19%)
Apr 12, 2007 4.474 4.514 4.409 4.498 17,125,274 -0.02(-0.40%)
Apr 11, 2007 4.661 4.661 4.467 4.516 17,816,902 -0.11(-2.42%)
Apr 10, 2007 4.635 4.673 4.608 4.628 8,189,104 -0.00(-0.10%)
Apr 09, 2007 4.623 4.659 4.605 4.632 9,506,640 +0.05(+1.17%)
Apr 05, 2007 4.561 4.592 4.527 4.579 9,326,915 +0.02(+0.34%)
Apr 04, 2007 4.538 4.581 4.516 4.563 18,520,154 +0.01(+0.20%)
Apr 03, 2007 4.516 4.597 4.496 4.554 14,361,446 +0.08(+1.77%)
Apr 02, 2007 4.529 4.551 4.428 4.475 61,786,004 -0.05(-1.06%)
Mar 30, 2007 4.567 4.605 4.494 4.523 16,725,141 -0.06(-1.22%)
Mar 29, 2007 4.515 4.583 4.462 4.579 21,153,882 +0.15(+3.36%)
Mar 28, 2007 4.506 4.506 4.374 4.430 15,575,259 -0.10(-2.10%)
Mar 27, 2007 4.554 4.555 4.496 4.525 11,445,164 -0.03(-0.64%)
Mar 26, 2007 4.555 4.566 4.462 4.554 13,124,385 +0.02(+0.52%)
Mar 23, 2007 4.537 4.546 4.482 4.531 13,670,712 +0.01(+0.17%)
Mar 22, 2007 4.547 4.547 4.466 4.523 15,773,761 +0.02(+0.47%)
Mar 21, 2007 4.361 4.532 4.333 4.501 21,379,210 +0.19(+4.33%)
Mar 20, 2007 4.259 4.317 4.238 4.315 13,554,472 +0.06(+1.31%)
Mar 19, 2007 4.204 4.292 4.192 4.259 21,014,394 +0.15(+3.53%)
Mar 16, 2007 4.199 4.199 4.059 4.113 13,347,029 -0.05(-1.10%)
Mar 15, 2007 4.144 4.197 4.110 4.159 11,001,664 +0.01(+0.35%)
Mar 14, 2007 4.081 4.147 3.967 4.145 22,341,318 +0.04(+1.09%)
Mar 13, 2007 4.267 4.230 4.088 4.100 17,629,130 -0.17(-3.91%)
Mar 12, 2007 4.236 4.285 4.196 4.267 13,842,390 +0.04(+0.87%)
Mar 09, 2007 4.236 4.273 4.148 4.230 14,490,651 +0.07(+1.69%)
Mar 08, 2007 4.192 4.204 4.130 4.159 17,101,580 +0.11(+2.59%)
Mar 07, 2007 4.104 4.141 4.050 4.054 21,486,508 -0.02(-0.58%)
Mar 06, 2007 4.025 4.119 3.967 4.078 27,761,676 +0.22(+5.59%)
Mar 05, 2007 3.881 3.939 3.847 3.862 29,828,960 -0.11(-2.71%)
Mar 02, 2007 4.062 4.102 3.934 3.969 23,733,516 -0.15(-3.66%)
Mar 01, 2007 3.960 4.166 3.881 4.120 31,624,796 +0.01(+0.14%)
Feb 28, 2007 4.151 4.189 4.070 4.115 21,848,640 +0.04(+0.88%)
Feb 27, 2007 4.255 4.278 4.014 4.079 40,215,448 -0.37(-8.25%)
Feb 26, 2007 4.485 4.495 4.370 4.446 15,339,203 +0.01(+0.23%)
Feb 23, 2007 4.488 4.497 4.395 4.435 11,708,045 -0.03(-0.78%)
Feb 22, 2007 4.520 4.532 4.451 4.470 11,675,856 +0.01(+0.15%)
Feb 21, 2007 4.472 4.491 4.440 4.463 10,003,789 -0.03(-0.65%)
Feb 20, 2007 4.440 4.513 4.440 4.493 5,173,572 -0.01(-0.12%)
Feb 16, 2007 4.477 4.520 4.460 4.498 12,867,762 -0.05(-1.01%)
Feb 15, 2007 4.597 4.602 4.519 4.544 10,078,898 -0.06(-1.29%)
Feb 14, 2007 4.479 4.639 4.433 4.603 20,152,564 +0.17(+3.94%)
Feb 13, 2007 4.448 4.470 4.400 4.429 12,503,243 -0.01(-0.15%)
Feb 12, 2007 4.518 4.527 4.376 4.435 17,564,884 -0.10(-2.29%)
Feb 09, 2007 4.668 4.677 4.504 4.539 17,467,288 -0.10(-2.17%)
Feb 08, 2007 4.657 4.696 4.594 4.640 12,003,116 -0.04(-0.86%)
Feb 07, 2007 4.670 4.720 4.629 4.680 13,124,385 +0.03(+0.60%)
Feb 06, 2007 4.703 4.703 4.611 4.652 10,044,920 +0.02(+0.43%)
Feb 05, 2007 4.583 4.669 4.551 4.632 11,115,222 +0.08(+1.74%)
Feb 02, 2007 4.583 4.583 4.528 4.553 16,158,247 -0.02(-0.39%)
Feb 01, 2007 4.605 4.626 4.529 4.571 17,201,724 +0.03(+0.57%)
Jan 31, 2007 4.585 4.604 4.509 4.545 27,909,212 +0.01(+0.17%)
Jan 30, 2007 4.550 4.571 4.510 4.537 11,531,003 +0.02(+0.45%)
Jan 29, 2007 4.610 4.640 4.508 4.517 10,777,232 -0.13(-2.84%)
Jan 26, 2007 4.677 4.687 4.576 4.649 18,825,506 +0.09(+1.99%)
Jan 25, 2007 4.734 4.748 4.544 4.559 11,563,193 -0.14(-2.88%)
Jan 24, 2007 4.697 4.739 4.645 4.694 17,806,172 +0.02(+0.43%)
Jan 23, 2007 4.657 4.712 4.620 4.674 13,968,465 +0.02(+0.38%)
Jan 22, 2007 4.697 4.725 4.605 4.656 10,214,809 -0.02(-0.53%)
Jan 19, 2007 4.594 4.692 4.582 4.680 8,709,949 +0.10(+2.27%)
Jan 18, 2007 4.695 4.699 4.542 4.576 14,156,238 -0.05(-1.09%)
Jan 17, 2007 4.657 4.680 4.605 4.627 9,203,522 -0.01(-0.31%)
Jan 16, 2007 4.600 4.696 4.600 4.641 12,504,736 +0.01(+0.12%)
Jan 12, 2007 4.541 4.666 4.539 4.636 12,486,853 +0.11(+2.35%)
Jan 11, 2007 4.461 4.544 4.444 4.529 12,184,629 +0.07(+1.53%)
Jan 10, 2007 4.429 4.474 4.354 4.461 19,160,814 -0.06(-1.31%)
Jan 09, 2007 4.605 4.605 4.467 4.520 11,790,308 -0.10(-2.15%)
Jan 08, 2007 4.506 4.629 4.482 4.620 16,285,217 +0.15(+3.30%)
Jan 05, 2007 4.667 4.667 4.440 4.472 17,074,754 -0.19(-4.17%)
Jan 04, 2007 4.603 4.684 4.570 4.667 18,179,928 +0.05(+1.07%)
Jan 03, 2007 4.608 4.675 4.585 4.618 16,826,180 +0.11(+2.33%)
Dec 29, 2006 4.494 4.542 4.475 4.513 7,161,275 +0.03(+0.62%)
Dec 28, 2006 4.474 4.499 4.450 4.485 8,395,207 +0.01(+0.25%)
Dec 27, 2006 4.358 4.474 4.358 4.474 9,920,633 +0.12(+2.64%)
Dec 26, 2006 4.346 4.375 4.326 4.358 6,439,693 +0.01(+0.28%)
Dec 22, 2006 4.356 4.356 4.287 4.346 5,813,786 -0.01(-0.28%)
Dec 21, 2006 4.309 4.362 4.306 4.358 7,551,126 +0.02(+0.36%)
Dec 20, 2006 4.314 4.343 4.289 4.343 9,975,176 +0.04(+0.99%)
Dec 19, 2006 4.257 4.300 4.219 4.300 10,955,168 -0.02(-0.57%)
Dec 18, 2006 4.383 4.412 4.293 4.325 10,743,254 -0.06(-1.33%)
Dec 15, 2006 4.338 4.395 4.338 4.383 14,511,217 +0.04(+0.93%)
Dec 14, 2006 4.295 4.358 4.290 4.343 10,241,634 +0.10(+2.29%)
Dec 13, 2006 4.211 4.260 4.189 4.245 7,426,838 +0.02(+0.58%)
Dec 12, 2006 4.264 4.272 4.192 4.221 5,264,775 -0.07(-1.62%)
Dec 11, 2006 4.287 4.316 4.263 4.290 3,924,439 +0.03(+0.60%)
Dec 08, 2006 4.270 4.320 4.254 4.264 5,368,497 -0.01(-0.13%)
Dec 07, 2006 4.327 4.337 4.240 4.270 8,124,278 -0.01(-0.24%)
Dec 06, 2006 4.267 4.337 4.249 4.280 9,876,819 +0.01(+0.13%)
Dec 05, 2006 4.255 4.298 4.231 4.274 12,807,854 +0.05(+1.24%)
Dec 04, 2006 4.160 4.242 4.138 4.222 12,176,582 +0.04(+0.88%)
Dec 01, 2006 4.119 4.232 4.112 4.185 11,229,673 -0.03(-0.77%)
Nov 30, 2006 4.189 4.244 4.160 4.217 9,810,652 +0.02(+0.56%)
Nov 29, 2006 4.139 4.224 4.139 4.194 16,392,515 +0.08(+1.85%)
Nov 28, 2006 4.074 4.121 4.024 4.118 14,886,761 +0.04(+1.10%)
Nov 27, 2006 4.205 4.235 4.045 4.073 15,431,300 -0.18(-4.18%)
Nov 24, 2006 4.239 4.274 4.217 4.251 5,935,390 -0.04(-0.99%)
Nov 22, 2006 4.270 4.300 4.214 4.293 10,166,525 +0.02(+0.42%)
Nov 21, 2006 4.242 4.280 4.206 4.276 10,842,505 +0.05(+1.14%)
Nov 20, 2006 4.250 4.285 4.195 4.227 6,499,601 -0.02(-0.45%)
Nov 17, 2006 4.194 4.259 4.172 4.246 7,424,156 +0.01(+0.24%)
Nov 16, 2006 4.252 4.281 4.202 4.236 8,107,289 -0.01(-0.29%)
Nov 15, 2006 4.225 4.281 4.185 4.249 10,351,615 +0.04(+0.96%)
Nov 14, 2006 4.132 4.226 4.121 4.208 20,451,972 +0.16(+4.01%)
Nov 13, 2006 4.015 4.061 3.968 4.046 8,717,996 +0.03(+0.64%)
Nov 10, 2006 3.981 4.026 3.962 4.021 10,558,164 -0.00(-0.11%)
Nov 09, 2006 4.127 4.174 3.987 4.025 16,106,386 -0.11(-2.55%)
Nov 08, 2006 4.071 4.146 4.054 4.130 7,573,480 +0.03(+0.74%)
Nov 07, 2006 4.141 4.177 4.081 4.100 8,478,363 -0.03(-0.68%)
Nov 06, 2006 4.116 4.166 4.095 4.128 11,255,604 +0.08(+1.96%)
Nov 03, 2006 4.040 4.087 4.032 4.049 13,032,287 +0.05(+1.32%)
Nov 02, 2006 3.990 4.008 3.947 3.996 5,114,558 -0.01(-0.31%)
Nov 01, 2006 4.036 4.082 3.995 4.008 13,784,270 +0.01(+0.14%)
Oct 31, 2006 4.002 4.014 3.966 4.003 8,744,821 +0.00(+0.03%)
Oct 30, 2006 4.041 4.041 3.950 4.002 12,318,752 -0.10(-2.35%)
Oct 27, 2006 4.109 4.145 4.061 4.098 11,758,118 -0.01(-0.27%)
Oct 26, 2006 4.191 4.191 4.087 4.109 11,149,200 -0.05(-1.13%)
Oct 25, 2006 4.146 4.165 4.097 4.156 11,405,822 -0.00(-0.11%)
Oct 24, 2006 4.149 4.188 4.113 4.160 12,066,601 +0.02(+0.57%)
Oct 23, 2006 3.998 4.148 3.995 4.137 13,597,392 +0.10(+2.38%)
Oct 20, 2006 4.102 4.102 4.015 4.041 8,060,793 -0.06(-1.50%)
Oct 19, 2006 4.064 4.134 4.047 4.102 8,872,685 +0.02(+0.44%)
Oct 18, 2006 4.092 4.134 4.062 4.084 11,636,513 +0.03(+0.63%)
Oct 17, 2006 4.060 4.139 3.993 4.059 13,930,911 -0.08(-1.87%)
Oct 16, 2006 4.084 4.139 4.046 4.136 10,644,003 +0.03(+0.79%)
Oct 13, 2006 4.063 4.127 4.063 4.103 9,369,834 -0.00(-0.03%)
Oct 12, 2006 3.976 4.115 3.976 4.104 14,880,502 +0.11(+2.66%)
Oct 11, 2006 3.928 4.046 3.899 3.998 18,292,592 +0.02(+0.39%)
Oct 10, 2006 3.939 3.996 3.939 3.983 15,402,688 +0.05(+1.28%)
Oct 09, 2006 3.892 3.964 3.870 3.932 16,684,904 +0.06(+1.44%)
Oct 06, 2006 3.847 3.914 3.814 3.876 19,848,418 -0.06(-1.53%)
Oct 05, 2006 3.870 3.951 3.839 3.937 13,406,043 +0.08(+2.06%)
Oct 04, 2006 3.688 3.870 3.662 3.857 15,137,124 +0.17(+4.58%)
Oct 03, 2006 3.769 3.769 3.665 3.688 9,480,709 -0.15(-3.82%)
Oct 02, 2006 3.815 3.847 3.777 3.835 11,739,341 +0.11(+2.82%)
Sep 29, 2006 3.693 3.741 3.684 3.730 9,792,769 -0.00(-0.06%)
Sep 28, 2006 3.715 3.742 3.681 3.732 7,301,657 +0.03(+0.69%)
Sep 27, 2006 3.650 3.712 3.640 3.706 15,255,152 +0.06(+1.56%)
Sep 26, 2006 3.638 3.677 3.582 3.649 15,779,126 +0.05(+1.37%)
Sep 25, 2006 3.465 3.622 3.465 3.600 12,416,215 +0.03(+0.75%)
Sep 22, 2006 3.552 3.578 3.460 3.573 16,557,934 -0.02(-0.44%)
Sep 21, 2006 3.679 3.743 3.536 3.589 17,362,672 -0.11(-3.02%)
Sep 20, 2006 3.789 3.809 3.663 3.701 9,303,667 -0.04(-0.96%)
Sep 19, 2006 3.836 3.836 3.671 3.736 10,979,310 -0.10(-2.71%)
Sep 18, 2006 3.857 3.885 3.771 3.841 10,122,711 +0.07(+1.75%)
Sep 15, 2006 3.785 3.814 3.748 3.775 11,561,404 +0.04(+0.96%)
Sep 14, 2006 3.785 3.785 3.717 3.739 6,606,900 -0.05(-1.21%)
Sep 13, 2006 3.740 3.838 3.740 3.785 10,082,474 +0.03(+0.86%)
Sep 12, 2006 3.596 3.754 3.596 3.752 10,206,762 +0.17(+4.84%)
Sep 11, 2006 3.609 3.634 3.555 3.579 9,253,594 -0.06(-1.60%)
Sep 08, 2006 3.624 3.672 3.611 3.637 5,768,184 +0.02(+0.65%)
Sep 07, 2006 3.606 3.635 3.518 3.613 7,865,868 -0.01(-0.40%)
Sep 06, 2006 3.659 3.685 3.612 3.628 11,718,775 -0.11(-3.02%)
Sep 05, 2006 3.758 3.762 3.694 3.741 9,330,491 +0.01(+0.21%)
Sep 01, 2006 3.662 3.789 3.656 3.733 12,204,301 +0.07(+2.02%)
Aug 31, 2006 3.713 3.716 3.624 3.659 8,392,524 +0.00(+0.03%)
Aug 30, 2006 3.674 3.698 3.637 3.658 5,212,020 +0.01(+0.21%)
Aug 29, 2006 3.684 3.684 3.599 3.650 9,663,116 +0.02(+0.62%)
Aug 28, 2006 3.492 3.648 3.486 3.628 7,754,099 +0.14(+3.91%)
Aug 25, 2006 3.545 3.599 3.478 3.492 9,569,230 -0.05(-1.51%)
Aug 24, 2006 3.581 3.603 3.468 3.545 15,341,885 -0.02(-0.63%)
Aug 23, 2006 3.646 3.683 3.568 3.568 10,358,768 -0.11(-2.86%)
Aug 22, 2006 3.674 3.731 3.622 3.673 7,011,951 -0.03(-0.73%)
Aug 21, 2006 3.702 3.716 3.678 3.700 7,888,222 -0.03(-0.93%)
Aug 18, 2006 3.786 3.797 3.729 3.734 8,808,306 -0.07(-1.91%)
Aug 17, 2006 3.795 3.855 3.766 3.807 11,412,975 +0.04(+1.04%)
Aug 16, 2006 3.808 3.833 3.717 3.768 12,540,502 +0.04(+0.96%)
Aug 15, 2006 3.635 3.749 3.615 3.732 8,472,104 +0.17(+4.87%)
Aug 14, 2006 3.672 3.673 3.552 3.559 4,628,138 -0.07(-1.82%)
Aug 11, 2006 3.664 3.669 3.602 3.625 8,537,377 -0.04(-1.04%)
Aug 10, 2006 3.587 3.664 3.558 3.663 10,170,996 +0.05(+1.42%)
Aug 09, 2006 3.713 3.760 3.590 3.611 11,208,214 -0.03(-0.92%)
Aug 08, 2006 3.735 3.770 3.624 3.645 15,492,997 -0.05(-1.39%)
Aug 07, 2006 3.780 3.791 3.676 3.696 13,002,780 -0.10(-2.62%)
Aug 04, 2006 3.802 3.856 3.748 3.796 11,646,349 +0.08(+2.29%)
Aug 03, 2006 3.724 3.738 3.673 3.711 10,987,358 -0.01(-0.36%)
Aug 02, 2006 3.729 3.757 3.676 3.724 9,115,895 +0.05(+1.40%)
Aug 01, 2006 3.701 3.701 3.627 3.673 9,062,245 -0.08(-2.06%)
Jul 31, 2006 3.757 3.783 3.715 3.750 11,828,756 -0.01(-0.18%)
Jul 28, 2006 3.612 3.769 3.612 3.757 14,023,009 +0.16(+4.32%)
Jul 27, 2006 3.668 3.690 3.550 3.601 13,859,379 -0.02(-0.49%)
Jul 26, 2006 3.581 3.653 3.535 3.619 11,608,794 +0.01(+0.28%)
Jul 25, 2006 3.561 3.612 3.524 3.609 8,709,949 +0.04(+1.22%)
Jul 24, 2006 3.467 3.573 3.462 3.565 9,492,333 +0.18(+5.28%)
Jul 21, 2006 3.436 3.436 3.362 3.386 8,659,876 -0.00(-0.07%)
Jul 20, 2006 3.493 3.530 3.385 3.389 11,547,992 -0.09(-2.57%)
Jul 19, 2006 3.213 3.478 3.201 3.478 15,428,618 +0.28(+8.59%)
Jul 18, 2006 3.240 3.282 3.120 3.203 13,738,668 +0.01(+0.28%)
Jul 17, 2006 3.202 3.265 3.182 3.194 7,941,871 -0.04(-1.35%)
Jul 14, 2006 3.296 3.298 3.206 3.238 12,198,936 -0.02(-0.65%)
Jul 13, 2006 3.376 3.376 3.240 3.259 13,847,755 -0.16(-4.77%)
Jul 12, 2006 3.513 3.530 3.401 3.422 7,162,169 -0.09(-2.58%)
Jul 11, 2006 3.458 3.513 3.392 3.513 5,477,584 +0.02(+0.58%)
Jul 10, 2006 3.545 3.568 3.448 3.493 5,188,772 +0.02(+0.64%)
Jul 07, 2006 3.580 3.599 3.464 3.470 8,363,017 -0.11(-3.06%)
Jul 06, 2006 3.551 3.621 3.549 3.580 9,552,241 +0.07(+1.94%)
Jul 05, 2006 3.562 3.572 3.465 3.512 13,931,805 -0.13(-3.62%)
Jul 03, 2006 3.553 3.648 3.550 3.644 8,878,050 +0.17(+4.79%)
Jun 30, 2006 3.550 3.559 3.437 3.477 17,321,540 +0.02(+0.45%)
Jun 29, 2006 3.137 3.478 3.128 3.461 35,023,096 +0.35(+11.33%)
Jun 28, 2006 3.095 3.123 3.060 3.109 15,351,721 +0.00(+0.00%)
Jun 27, 2006 3.171 3.187 3.088 3.109 9,809,758 -0.06(-1.87%)
Jun 26, 2006 3.187 3.210 3.155 3.168 6,863,522 +0.03(+1.00%)
Jun 23, 2006 3.068 3.185 3.041 3.137 8,135,008 -0.01(-0.21%)
Jun 22, 2006 3.210 3.221 3.095 3.144 15,661,992 -0.06(-1.95%)
Jun 21, 2006 3.069 3.212 3.062 3.206 17,775,770 +0.10(+3.32%)
Jun 20, 2006 3.038 3.128 3.033 3.103 11,685,692 +0.08(+2.70%)
Jun 19, 2006 3.143 3.143 2.999 3.022 12,906,211 -0.07(-2.14%)
Jun 16, 2006 3.057 3.133 3.021 3.088 15,694,182 -0.01(-0.47%)
Jun 15, 2006 3.048 3.137 3.017 3.102 25,314,378 +0.19(+6.45%)
Jun 14, 2006 2.881 2.920 2.785 2.914 25,153,432 +0.09(+3.25%)
Jun 13, 2006 2.880 2.964 2.760 2.823 33,241,944 -0.13(-4.25%)
Jun 12, 2006 3.163 3.176 2.930 2.948 18,567,990 -0.21(-6.79%)
Jun 09, 2006 3.221 3.272 3.125 3.163 22,773,194 -0.01(-0.18%)
Jun 08, 2006 3.098 3.185 3.008 3.168 30,237,588 -0.07(-2.07%)
Jun 07, 2006 3.350 3.391 3.216 3.235 24,089,388 -0.16(-4.80%)
Jun 06, 2006 3.450 3.460 3.344 3.399 17,699,768 -0.07(-1.97%)
Jun 05, 2006 3.572 3.579 3.445 3.467 11,232,356 -0.11(-3.06%)
Jun 02, 2006 3.681 3.704 3.490 3.577 14,665,905 -0.05(-1.33%)
Jun 01, 2006 3.439 3.625 3.437 3.625 18,502,718 +0.21(+6.09%)
May 31, 2006 3.526 3.572 3.377 3.417 18,915,816 -0.05(-1.42%)
May 30, 2006 3.613 3.621 3.401 3.466 23,967,784 -0.22(-6.03%)
May 26, 2006 3.702 3.735 3.641 3.688 23,042,334 +0.06(+1.76%)
May 25, 2006 3.458 3.640 3.375 3.625 32,667,002 +0.27(+8.00%)
May 24, 2006 3.501 3.589 3.259 3.356 41,653,244 -0.22(-6.22%)
May 23, 2006 3.705 3.789 3.578 3.579 37,755,628 -0.05(-1.36%)
May 22, 2006 3.559 3.697 3.485 3.628 40,864,600 -0.19(-5.06%)
May 19, 2006 3.914 3.920 3.763 3.821 25,874,118 -0.04(-0.96%)
May 18, 2006 3.952 3.989 3.816 3.858 24,103,694 -0.07(-1.82%)
May 17, 2006 3.956 3.995 3.871 3.930 27,537,244 -0.11(-2.82%)
May 16, 2006 4.093 4.109 3.998 4.044 14,418,225 +0.02(+0.58%)
May 15, 2006 3.957 4.127 3.956 4.021 26,849,640 -0.13(-3.20%)
May 12, 2006 4.157 4.199 4.107 4.154 19,960,188 -0.12(-2.88%)
May 11, 2006 4.399 4.412 4.245 4.277 15,735,313 -0.14(-3.09%)
May 10, 2006 4.425 4.434 4.363 4.413 13,041,228 -0.04(-0.90%)
May 09, 2006 4.485 4.495 4.434 4.453 13,102,925 +0.02(+0.43%)
May 08, 2006 4.440 4.500 4.418 4.434 15,205,080 +0.01(+0.33%)
May 05, 2006 4.414 4.440 4.392 4.420 13,095,772 +0.07(+1.57%)
May 04, 2006 4.362 4.373 4.287 4.352 12,029,047 +0.04(+0.86%)
May 03, 2006 4.362 4.367 4.295 4.315 9,788,298 +0.00(+0.00%)
May 02, 2006 4.248 4.336 4.226 4.315 16,634,831 +0.10(+2.28%)
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.