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, 2008 7.133 7.784 7.046 7.576 50,819,232 +0.53(+7.52%)
Apr 29, 2008 7.203 7.230 6.952 7.046 29,429,932 -0.29(-3.89%)
Apr 28, 2008 7.475 7.535 7.311 7.331 26,425,674 -0.10(-1.31%)
Apr 25, 2008 7.311 7.455 7.257 7.428 17,748,814 +0.14(+1.93%)
Apr 24, 2008 7.307 7.331 7.153 7.287 17,847,946 +0.07(+0.98%)
Apr 23, 2008 7.280 7.347 7.170 7.217 12,486,066 -0.11(-1.51%)
Apr 22, 2008 7.297 7.353 7.213 7.327 19,008,878 +0.01(+0.18%)
Apr 21, 2008 7.378 7.381 7.170 7.314 11,483,741 +0.04(+0.55%)
Apr 18, 2008 7.277 7.378 7.220 7.274 25,513,332 -0.02(-0.28%)
Apr 17, 2008 7.042 7.327 7.039 7.294 35,630,112 +0.30(+4.27%)
Apr 16, 2008 6.831 7.069 6.797 6.995 32,702,678 +0.35(+5.20%)
Apr 15, 2008 6.656 6.726 6.594 6.650 47,930,140 +0.04(+0.64%)
Apr 14, 2008 6.654 6.699 6.518 6.607 21,864,136 -0.11(-1.60%)
Apr 11, 2008 6.759 6.808 6.645 6.714 21,026,172 -0.13(-1.86%)
Apr 10, 2008 6.775 6.927 6.641 6.842 22,604,200 +0.09(+1.36%)
Apr 09, 2008 6.889 6.940 6.670 6.750 25,499,692 -0.14(-1.98%)
Apr 08, 2008 6.773 6.961 6.739 6.887 21,426,562 +0.01(+0.20%)
Apr 07, 2008 6.811 6.931 6.782 6.873 27,396,248 +0.18(+2.74%)
Apr 04, 2008 6.652 6.737 6.605 6.690 25,946,808 +0.06(+0.95%)
Apr 03, 2008 6.551 6.679 6.493 6.627 23,936,674 +0.06(+0.95%)
Apr 02, 2008 6.486 6.721 6.424 6.565 36,659,192 +0.16(+2.48%)
Apr 01, 2008 6.294 6.424 6.294 6.406 38,235,660 +0.20(+3.17%)
Mar 31, 2008 6.064 6.249 6.064 6.209 23,847,626 +0.06(+0.95%)
Mar 28, 2008 6.236 6.278 6.070 6.151 23,120,462 -0.16(-2.55%)
Mar 27, 2008 6.486 6.500 6.220 6.312 21,010,166 -0.16(-2.42%)
Mar 26, 2008 6.609 6.609 6.341 6.468 19,579,696 -0.06(-0.89%)
Mar 25, 2008 6.381 6.614 6.316 6.527 28,686,236 +0.22(+3.48%)
Mar 24, 2008 6.323 6.473 6.256 6.307 21,711,910 +0.04(+0.57%)
Mar 21, 2008 6.258 6.336 6.124 6.272 27,620,872 +0.00(+0.00%)
Mar 20, 2008 6.258 6.336 6.124 6.272 27,620,872 -0.05(-0.78%)
Mar 19, 2008 6.846 6.914 6.243 6.321 46,326,984 -0.52(-7.62%)
Mar 18, 2008 6.712 6.844 6.605 6.842 28,353,566 +0.35(+5.34%)
Mar 17, 2008 6.363 6.598 6.294 6.495 38,464,884 -0.20(-2.94%)
Mar 14, 2008 7.039 7.039 6.538 6.692 37,759,416 -0.24(-3.42%)
Mar 13, 2008 6.728 6.992 6.605 6.929 24,900,428 +0.01(+0.13%)
Mar 12, 2008 7.021 7.104 6.871 6.920 20,302,994 -0.08(-1.09%)
Mar 11, 2008 6.623 7.019 6.623 6.996 32,552,180 +0.42(+6.43%)
Mar 10, 2008 6.741 6.759 6.480 6.574 24,995,726 -0.21(-3.13%)
Mar 07, 2008 6.717 6.916 6.668 6.786 29,353,606 -0.11(-1.56%)
Mar 06, 2008 7.307 7.307 6.893 6.893 26,161,206 -0.43(-5.86%)
Mar 05, 2008 7.157 7.323 7.113 7.323 25,575,090 +0.26(+3.64%)
Mar 04, 2008 7.222 7.303 6.934 7.066 44,727,340 -0.17(-2.41%)
Mar 03, 2008 7.007 7.289 6.945 7.240 29,941,622 +0.22(+3.12%)
Feb 29, 2008 7.148 7.177 6.958 7.021 26,044,368 -0.23(-3.15%)
Feb 28, 2008 7.164 7.289 7.106 7.249 22,038,774 +0.04(+0.50%)
Feb 27, 2008 7.032 7.352 7.025 7.213 43,362,244 +0.14(+1.93%)
Feb 26, 2008 6.684 7.124 6.676 7.077 43,811,284 +0.39(+5.82%)
Feb 25, 2008 6.670 6.777 6.527 6.688 32,246,386 +0.11(+1.60%)
Feb 22, 2008 6.574 6.598 6.381 6.583 23,948,884 +0.17(+2.65%)
Feb 21, 2008 6.473 6.509 6.377 6.413 22,522,306 +0.03(+0.42%)
Feb 20, 2008 6.191 6.442 6.133 6.386 24,425,266 +0.13(+2.11%)
Feb 19, 2008 6.265 6.368 6.181 6.254 23,823,434 +0.15(+2.49%)
Feb 18, 2008 6.039 6.144 5.936 6.102 0 +0.00(+0.00%)
Feb 15, 2008 6.039 6.144 5.936 6.102 21,161,336 -0.07(-1.16%)
Feb 14, 2008 6.292 6.303 6.061 6.173 23,517,436 -0.04(-0.72%)
Feb 13, 2008 6.287 6.301 6.113 6.218 32,327,242 +0.20(+3.27%)
Feb 12, 2008 6.077 6.240 5.999 6.021 48,505,704 +0.16(+2.67%)
Feb 11, 2008 5.704 5.887 5.659 5.865 32,836,874 +0.18(+3.15%)
Feb 08, 2008 5.672 5.900 5.578 5.686 24,454,650 -0.00(-0.08%)
Feb 07, 2008 5.663 5.759 5.522 5.690 35,141,756 +0.09(+1.60%)
Feb 06, 2008 5.619 5.762 5.487 5.601 34,623,072 -0.02(-0.32%)
Feb 05, 2008 5.811 5.865 5.580 5.619 30,781,496 -0.30(-4.99%)
Feb 04, 2008 5.865 5.970 5.851 5.914 15,657,678 -0.04(-0.75%)
Feb 01, 2008 5.865 5.983 5.820 5.958 46,308,804 -0.09(-1.52%)
Jan 31, 2008 5.862 6.086 5.775 6.050 42,394,276 -0.00(-0.07%)
Jan 30, 2008 5.967 6.164 5.824 6.055 57,099,876 -0.02(-0.29%)
Jan 29, 2008 6.171 6.171 5.925 6.073 62,060,300 -0.10(-1.63%)
Jan 28, 2008 6.084 6.196 5.963 6.173 28,436,216 +0.14(+2.34%)
Jan 25, 2008 6.180 6.375 5.967 6.032 28,083,554 -0.07(-1.10%)
Jan 24, 2008 5.918 6.225 5.882 6.099 35,495,284 +0.27(+4.60%)
Jan 23, 2008 5.556 5.905 5.312 5.831 53,468,144 +0.05(+0.81%)
Jan 22, 2008 5.739 5.954 5.453 5.784 55,517,552 -0.24(-4.01%)
Jan 21, 2008 6.111 6.149 5.827 6.026 0 +0.00(+0.00%)
Jan 18, 2008 6.111 6.149 5.827 6.026 33,923,020 +0.08(+1.35%)
Jan 17, 2008 6.305 6.399 5.827 5.945 38,431,440 -0.22(-3.56%)
Jan 16, 2008 6.381 6.410 6.115 6.164 44,322,248 -0.33(-5.06%)
Jan 15, 2008 6.665 6.668 6.410 6.493 31,861,658 -0.27(-3.94%)
Jan 14, 2008 6.676 6.864 6.676 6.759 17,377,376 +0.03(+0.47%)
Jan 11, 2008 6.735 6.831 6.659 6.728 28,659,186 -0.11(-1.67%)
Jan 10, 2008 6.766 6.902 6.674 6.842 48,205,388 +0.07(+0.99%)
Jan 09, 2008 6.701 6.775 6.462 6.775 29,599,798 +0.15(+2.33%)
Jan 08, 2008 6.612 6.927 6.594 6.621 31,692,564 +0.05(+0.78%)
Jan 07, 2008 6.533 6.717 6.471 6.569 35,953,784 +0.05(+0.75%)
Jan 04, 2008 6.562 6.587 6.439 6.520 35,170,960 -0.15(-2.18%)
Jan 03, 2008 6.770 6.770 6.594 6.665 33,779,328 -0.14(-2.07%)
Jan 02, 2008 7.169 7.195 6.692 6.806 25,536,560 -0.35(-4.91%)
Jan 01, 2008 7.242 7.258 7.126 7.157 13,502,123 +0.00(+0.00%)
Dec 31, 2007 7.242 7.258 7.126 7.157 13,502,123 -0.00(-0.03%)
Dec 28, 2007 7.195 7.209 7.046 7.160 17,141,034 +0.04(+0.50%)
Dec 27, 2007 7.260 7.265 7.090 7.124 12,996,541 -0.19(-2.66%)
Dec 26, 2007 7.175 7.327 7.113 7.318 8,644,079 +0.12(+1.65%)
Dec 24, 2007 7.131 7.222 7.097 7.200 3,765,415 +0.17(+2.35%)
Dec 21, 2007 7.151 7.191 7.007 7.034 16,441,726 -0.01(-0.10%)
Dec 20, 2007 7.108 7.169 6.967 7.041 13,829,935 +0.01(+0.19%)
Dec 19, 2007 6.943 7.193 6.914 7.028 21,075,266 +0.11(+1.58%)
Dec 18, 2007 6.934 6.990 6.739 6.918 24,463,094 +0.24(+3.55%)
Dec 17, 2007 7.021 7.023 6.632 6.681 19,857,596 -0.35(-4.99%)
Dec 14, 2007 7.052 7.227 6.896 7.032 26,455,818 -0.16(-2.27%)
Dec 13, 2007 7.213 7.267 7.003 7.195 36,283,132 -0.25(-3.36%)
Dec 12, 2007 7.808 7.907 7.274 7.446 32,548,580 -0.05(-0.66%)
Dec 11, 2007 7.763 7.965 7.363 7.495 24,251,280 -0.17(-2.16%)
Dec 10, 2007 7.763 7.808 7.618 7.661 24,853,572 -0.04(-0.47%)
Dec 07, 2007 7.645 7.793 7.598 7.696 18,313,976 +0.04(+0.50%)
Dec 06, 2007 7.381 7.717 7.336 7.658 19,306,586 +0.30(+4.04%)
Dec 05, 2007 7.341 7.406 7.211 7.361 20,746,948 +0.28(+3.92%)
Dec 04, 2007 7.066 7.247 7.001 7.084 21,193,130 -0.03(-0.38%)
Dec 03, 2007 7.209 7.318 7.081 7.110 22,423,292 -0.08(-1.12%)
Nov 30, 2007 7.175 7.325 7.046 7.191 27,613,968 +0.18(+2.62%)
Nov 29, 2007 6.974 7.148 6.860 7.007 18,227,648 -0.06(-0.82%)
Nov 28, 2007 6.665 7.072 6.665 7.066 32,694,226 +0.69(+10.80%)
Nov 27, 2007 6.097 6.448 6.052 6.377 27,878,070 +0.21(+3.33%)
Nov 26, 2007 6.383 6.518 6.104 6.171 24,827,650 -0.29(-4.53%)
Nov 23, 2007 6.379 6.504 6.379 6.464 9,745,734 +0.02(+0.31%)
Nov 21, 2007 6.567 6.643 6.274 6.444 28,916,188 -0.42(-6.19%)
Nov 20, 2007 6.878 7.072 6.569 6.869 18,274,602 +0.13(+1.86%)
Nov 19, 2007 7.059 7.059 6.701 6.744 17,748,784 -0.43(-5.96%)
Nov 16, 2007 7.162 7.193 6.994 7.171 19,626,754 +0.28(+3.99%)
Nov 15, 2007 7.070 7.146 6.766 6.896 14,275,423 -0.09(-1.28%)
Nov 14, 2007 7.101 7.238 6.949 6.985 27,957,460 +0.12(+1.73%)
Nov 13, 2007 6.668 6.965 6.536 6.867 33,457,162 +0.56(+8.87%)
Nov 12, 2007 6.721 6.755 6.285 6.307 27,783,290 -0.44(-6.56%)
Nov 09, 2007 6.706 6.873 6.612 6.750 30,863,958 -0.24(-3.45%)
Nov 08, 2007 7.229 7.236 6.710 6.992 33,958,256 -0.08(-1.11%)
Nov 07, 2007 7.309 7.309 7.016 7.070 19,962,020 -0.39(-5.19%)
Nov 06, 2007 7.283 7.470 7.251 7.457 20,573,526 +0.23(+3.12%)
Nov 05, 2007 7.131 7.254 7.052 7.231 19,302,812 -0.10(-1.40%)
Nov 02, 2007 7.430 7.551 7.023 7.334 15,673,022 +0.01(+0.18%)
Nov 01, 2007 7.424 7.500 7.303 7.321 20,684,176 -0.32(-4.16%)
Oct 31, 2007 7.535 7.743 7.493 7.638 27,206,120 +0.31(+4.21%)
Oct 30, 2007 7.361 7.540 7.278 7.330 32,641,244 -0.11(-1.53%)
Oct 29, 2007 7.363 7.500 7.352 7.444 14,335,973 +0.10(+1.40%)
Oct 26, 2007 7.139 7.356 7.041 7.341 22,407,464 +0.34(+4.82%)
Oct 25, 2007 7.115 7.115 6.849 7.003 18,234,832 -0.08(-1.07%)
Oct 24, 2007 7.066 7.153 6.782 7.079 26,751,990 -0.03(-0.38%)
Oct 23, 2007 6.907 7.119 6.900 7.106 19,216,474 +0.41(+6.08%)
Oct 22, 2007 6.484 6.773 6.464 6.699 17,183,566 +0.07(+1.01%)
Oct 19, 2007 6.900 6.905 6.605 6.632 22,183,762 -0.29(-4.14%)
Oct 18, 2007 6.685 6.983 6.654 6.918 15,785,953 +0.17(+2.52%)
Oct 17, 2007 6.846 6.853 6.580 6.748 21,381,660 +0.06(+0.97%)
Oct 16, 2007 6.737 6.750 6.605 6.683 21,209,994 -0.24(-3.46%)
Oct 15, 2007 7.084 7.148 6.777 6.923 17,095,542 -0.11(-1.53%)
Oct 12, 2007 6.956 7.128 6.905 7.030 12,431,349 +0.11(+1.52%)
Oct 11, 2007 7.236 7.269 6.737 6.925 23,951,334 -0.21(-2.98%)
Oct 10, 2007 7.169 7.193 7.034 7.137 12,804,622 -0.09(-1.21%)
Oct 09, 2007 7.146 7.247 7.106 7.224 16,182,672 +0.13(+1.83%)
Oct 08, 2007 7.050 7.106 6.947 7.095 13,263,835 +0.05(+0.70%)
Oct 05, 2007 6.925 7.175 6.867 7.046 29,207,152 +0.36(+5.42%)
Oct 04, 2007 6.641 6.728 6.448 6.683 15,133,645 +0.15(+2.22%)
Oct 03, 2007 6.858 6.876 6.462 6.538 26,651,980 -0.33(-4.76%)
Oct 02, 2007 6.714 6.925 6.598 6.864 19,411,620 +0.10(+1.49%)
Oct 01, 2007 6.567 6.840 6.556 6.764 16,155,364 +0.19(+2.96%)
Sep 28, 2007 6.609 6.632 6.457 6.569 16,331,375 -0.02(-0.24%)
Sep 27, 2007 6.482 6.598 6.430 6.585 23,986,198 +0.17(+2.65%)
Sep 26, 2007 6.225 6.451 6.128 6.415 24,320,458 +0.30(+4.94%)
Sep 25, 2007 5.961 6.137 5.824 6.113 11,431,229 +0.06(+0.92%)
Sep 24, 2007 6.055 6.075 5.983 6.057 11,783,560 +0.08(+1.31%)
Sep 21, 2007 6.039 6.088 5.965 5.979 11,785,322 +0.03(+0.53%)
Sep 20, 2007 5.988 6.079 5.856 5.947 16,472,491 -0.03(-0.45%)
Sep 19, 2007 6.037 6.124 5.972 5.974 25,052,752 +0.09(+1.56%)
Sep 18, 2007 5.576 5.936 5.498 5.882 31,480,028 +0.40(+7.30%)
Sep 17, 2007 5.542 5.596 5.415 5.482 11,364,997 -0.09(-1.68%)
Sep 14, 2007 5.527 5.659 5.493 5.576 19,332,324 +0.03(+0.52%)
Sep 13, 2007 5.449 5.585 5.395 5.547 16,872,018 +0.17(+3.25%)
Sep 12, 2007 5.368 5.428 5.323 5.372 16,913,888 +0.03(+0.50%)
Sep 11, 2007 5.386 5.390 5.254 5.346 16,643,030 +0.08(+1.44%)
Sep 10, 2007 5.337 5.379 5.185 5.270 16,450,136 -0.09(-1.63%)
Sep 07, 2007 5.428 5.451 5.186 5.357 18,869,364 -0.15(-2.80%)
Sep 06, 2007 5.540 5.554 5.440 5.511 12,521,281 +0.01(+0.16%)
Sep 05, 2007 5.518 5.576 5.397 5.502 18,668,964 -0.15(-2.65%)
Sep 04, 2007 5.623 5.717 5.587 5.652 20,596,568 +0.13(+2.39%)
Aug 31, 2007 5.491 5.585 5.435 5.520 18,882,518 +0.20(+3.70%)
Aug 30, 2007 5.296 5.426 5.243 5.323 20,047,194 -0.06(-1.16%)
Aug 29, 2007 5.267 5.388 5.180 5.386 15,194,896 +0.21(+4.06%)
Aug 28, 2007 5.437 5.442 5.149 5.176 22,806,182 -0.30(-5.47%)
Aug 27, 2007 5.509 5.545 5.415 5.475 11,400,911 -0.02(-0.41%)
Aug 24, 2007 5.254 5.536 5.223 5.498 18,647,794 +0.16(+3.06%)
Aug 23, 2007 5.428 5.437 5.200 5.334 23,153,908 -0.06(-1.12%)
Aug 22, 2007 5.263 5.402 5.151 5.395 22,765,886 +0.22(+4.24%)
Aug 21, 2007 5.111 5.229 5.033 5.176 19,847,872 +0.04(+0.70%)
Aug 20, 2007 5.245 5.309 5.037 5.140 34,702,896 +0.03(+0.52%)
Aug 17, 2007 5.131 5.241 4.681 5.113 58,838,952 +0.30(+6.23%)
Aug 16, 2007 4.641 4.887 4.458 4.813 56,175,840 -0.25(-4.86%)
Aug 15, 2007 5.312 5.386 4.983 5.059 43,944,260 -0.32(-5.87%)
Aug 14, 2007 5.549 5.589 5.355 5.375 24,504,710 -0.23(-4.11%)
Aug 13, 2007 5.762 5.815 5.583 5.605 17,684,756 -0.09(-1.57%)
Aug 10, 2007 5.549 5.712 5.256 5.695 29,878,814 -0.06(-1.09%)
Aug 09, 2007 5.759 5.950 5.710 5.757 27,854,620 -0.28(-4.70%)
Aug 08, 2007 5.938 6.144 5.938 6.041 23,997,900 +0.20(+3.49%)
Aug 07, 2007 5.773 5.916 5.658 5.838 21,040,630 +0.08(+1.32%)
Aug 06, 2007 5.643 5.762 5.180 5.762 30,167,306 +0.04(+0.62%)
Aug 03, 2007 5.759 5.965 5.690 5.726 15,962,774 -0.19(-3.21%)
Aug 02, 2007 5.927 5.965 5.824 5.916 16,107,408 +0.06(+1.03%)
Aug 01, 2007 5.710 5.871 5.659 5.856 26,057,512 +0.03(+0.54%)
Jul 31, 2007 5.967 6.070 5.806 5.824 28,393,170 -0.02(-0.31%)
Jul 30, 2007 5.815 5.929 5.708 5.842 35,062,852 +0.10(+1.75%)
Jul 27, 2007 5.849 5.860 5.619 5.742 29,074,446 -0.04(-0.77%)
Jul 26, 2007 5.873 5.941 5.558 5.786 37,554,076 -0.39(-6.30%)
Jul 25, 2007 6.162 6.236 5.905 6.175 24,816,598 +0.03(+0.55%)
Jul 24, 2007 6.455 6.455 6.079 6.142 24,172,042 -0.37(-5.73%)
Jul 23, 2007 6.375 6.538 6.361 6.515 16,035,775 +0.20(+3.15%)
Jul 20, 2007 6.359 6.399 6.290 6.316 22,227,546 -0.09(-1.40%)
Jul 19, 2007 6.372 6.426 6.303 6.406 18,561,330 +0.17(+2.69%)
Jul 18, 2007 6.184 6.274 6.066 6.238 17,646,306 -0.00(-0.04%)
Jul 17, 2007 6.213 6.274 6.173 6.240 20,585,048 +0.07(+1.09%)
Jul 16, 2007 6.140 6.229 6.113 6.173 18,706,252 +0.09(+1.43%)
Jul 13, 2007 6.084 6.122 5.932 6.086 28,518,710 +0.17(+2.80%)
Jul 12, 2007 5.737 5.983 5.730 5.920 30,438,526 +0.28(+5.00%)
Jul 11, 2007 5.504 5.645 5.500 5.639 17,974,026 +0.11(+1.90%)
Jul 10, 2007 5.513 5.556 5.480 5.534 17,066,874 -0.05(-0.88%)
Jul 09, 2007 5.612 5.652 5.536 5.583 15,464,493 +0.06(+1.18%)
Jul 06, 2007 5.585 5.587 5.466 5.518 22,547,168 +0.00(+0.00%)
Jul 05, 2007 5.549 5.558 5.462 5.518 19,861,968 -0.01(-0.12%)
Jul 03, 2007 5.554 5.574 5.507 5.525 6,898,642 +0.03(+0.49%)
Jul 02, 2007 5.444 5.500 5.426 5.498 15,819,485 +0.11(+1.95%)
Jun 29, 2007 5.433 5.480 5.346 5.393 11,027,097 +0.01(+0.21%)
Jun 28, 2007 5.402 5.451 5.379 5.381 22,015,744 +0.02(+0.38%)
Jun 27, 2007 5.241 5.364 5.211 5.361 19,458,374 +0.03(+0.55%)
Jun 26, 2007 5.460 5.525 5.301 5.332 24,340,628 -0.09(-1.65%)
Jun 25, 2007 5.518 5.560 5.381 5.422 20,427,224 -0.09(-1.62%)
Jun 22, 2007 5.587 5.587 5.484 5.511 19,138,256 -0.09(-1.56%)
Jun 21, 2007 5.603 5.692 5.487 5.598 26,284,586 +0.05(+0.97%)
Jun 20, 2007 5.815 5.824 5.536 5.545 39,907,056 -0.21(-3.73%)
Jun 19, 2007 5.791 5.833 5.737 5.759 19,889,818 -0.04(-0.73%)
Jun 18, 2007 5.813 5.835 5.710 5.802 17,437,066 +0.02(+0.43%)
Jun 15, 2007 5.665 5.800 5.659 5.777 20,869,398 +0.23(+4.20%)
Jun 14, 2007 5.491 5.569 5.478 5.545 17,797,870 +0.11(+1.93%)
Jun 13, 2007 5.404 5.457 5.357 5.440 17,277,008 +0.07(+1.29%)
Jun 12, 2007 5.435 5.480 5.314 5.370 20,405,316 -0.11(-2.08%)
Jun 11, 2007 5.424 5.547 5.386 5.484 23,509,034 +0.09(+1.66%)
Jun 08, 2007 5.368 5.411 5.285 5.395 32,702,930 +0.08(+1.52%)
Jun 07, 2007 5.518 5.542 5.241 5.314 18,498,390 -0.20(-3.69%)
Jun 06, 2007 5.598 5.630 5.449 5.518 20,414,706 -0.18(-3.22%)
Jun 05, 2007 5.735 5.746 5.643 5.701 14,329,817 -0.08(-1.35%)
Jun 04, 2007 5.815 5.882 5.712 5.780 16,952,602 -0.13(-2.23%)
Jun 01, 2007 5.791 5.929 5.777 5.912 13,560,325 +0.23(+4.10%)
May 31, 2007 5.724 5.724 5.578 5.679 12,802,950 +0.01(+0.16%)
May 30, 2007 5.520 5.699 5.480 5.670 30,020,346 +0.01(+0.24%)
May 29, 2007 5.728 5.789 5.598 5.657 16,370,751 +0.06(+1.08%)
May 25, 2007 5.536 5.632 5.495 5.596 10,686,636 +0.15(+2.79%)
May 24, 2007 5.592 5.677 5.424 5.444 22,294,166 -0.20(-3.49%)
May 23, 2007 5.701 5.737 5.623 5.641 15,819,038 -0.03(-0.59%)
May 22, 2007 5.806 5.860 5.610 5.674 24,396,066 -0.08(-1.36%)
May 21, 2007 5.701 5.809 5.697 5.753 12,852,613 +0.08(+1.50%)
May 18, 2007 5.576 5.690 5.569 5.668 15,387,097 +0.08(+1.40%)
May 17, 2007 5.460 5.619 5.377 5.589 21,511,424 +0.07(+1.30%)
May 16, 2007 5.346 5.518 5.301 5.518 22,508,888 +0.28(+5.29%)
May 15, 2007 5.211 5.348 5.211 5.241 14,496,985 +0.03(+0.56%)
May 14, 2007 5.346 5.368 5.144 5.211 11,902,505 -0.09(-1.69%)
May 11, 2007 5.296 5.334 5.229 5.301 13,348,412 +0.06(+1.11%)
May 10, 2007 5.386 5.500 5.223 5.243 32,783,528 -0.19(-3.46%)
May 09, 2007 5.138 5.446 5.118 5.431 31,872,800 +0.30(+5.75%)
May 08, 2007 5.050 5.147 4.999 5.135 15,608,457 +0.02(+0.48%)
May 07, 2007 5.039 5.147 5.039 5.111 21,204,020 +0.09(+1.87%)
May 04, 2007 5.035 5.048 4.876 5.017 15,611,140 +0.05(+0.95%)
May 03, 2007 4.943 4.972 4.871 4.970 13,919,788 +0.08(+1.65%)
May 02, 2007 4.813 4.916 4.786 4.889 7,761,531 +0.13(+2.63%)
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.