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 )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2009 5.475 5.493 5.406 5.431 17,040,110 -0.09(-1.64%)
Aug 28, 2009 5.582 5.639 5.505 5.522 18,384,512 -0.06(-1.02%)
Aug 27, 2009 5.505 5.599 5.398 5.579 20,752,960 +0.03(+0.54%)
Aug 26, 2009 5.462 5.572 5.448 5.549 16,543,227 +0.03(+0.55%)
Aug 25, 2009 5.559 5.653 5.500 5.519 23,761,232 -0.01(-0.24%)
Aug 24, 2009 5.606 5.689 5.488 5.532 23,638,998 -0.03(-0.48%)
Aug 21, 2009 5.542 5.626 5.525 5.559 18,699,902 +0.05(+0.97%)
Aug 20, 2009 5.418 5.522 5.405 5.505 18,346,912 +0.09(+1.67%)
Aug 19, 2009 5.210 5.435 5.210 5.415 15,669,244 +0.07(+1.38%)
Aug 18, 2009 5.234 5.358 5.207 5.341 19,237,588 +0.15(+2.90%)
Aug 17, 2009 5.200 5.241 5.170 5.190 19,138,562 -0.20(-3.67%)
Aug 14, 2009 5.499 5.502 5.308 5.388 26,543,564 -0.10(-1.83%)
Aug 13, 2009 5.559 5.559 5.415 5.488 16,520,766 -0.05(-0.91%)
Aug 12, 2009 5.442 5.579 5.431 5.539 23,141,988 +0.08(+1.41%)
Aug 11, 2009 5.475 5.502 5.401 5.462 20,520,168 -0.14(-2.57%)
Aug 10, 2009 5.582 5.646 5.545 5.606 19,154,722 -0.02(-0.30%)
Aug 07, 2009 5.576 5.713 5.549 5.622 25,313,538 +0.17(+3.13%)
Aug 06, 2009 5.619 5.653 5.425 5.452 20,943,608 -0.16(-2.87%)
Aug 05, 2009 5.492 5.649 5.351 5.612 26,882,902 +0.11(+2.01%)
Aug 04, 2009 5.482 5.542 5.438 5.502 23,393,374 -0.01(-0.24%)
Aug 03, 2009 5.448 5.555 5.421 5.515 23,352,340 +0.23(+4.38%)
Jul 31, 2009 5.301 5.361 5.251 5.284 18,863,894 -0.05(-0.94%)
Jul 30, 2009 5.328 5.368 5.301 5.334 21,231,370 +0.17(+3.24%)
Jul 29, 2009 5.230 5.254 5.127 5.167 13,839,431 -0.16(-2.96%)
Jul 28, 2009 5.294 5.354 5.207 5.324 13,244,530 -0.03(-0.50%)
Jul 27, 2009 5.358 5.395 5.304 5.351 17,212,324 +0.02(+0.44%)
Jul 24, 2009 5.284 5.344 5.251 5.328 19,225,684 +0.01(+0.19%)
Jul 23, 2009 5.187 5.395 5.170 5.318 28,528,256 +0.17(+3.39%)
Jul 22, 2009 5.083 5.234 5.063 5.143 19,906,086 +0.01(+0.13%)
Jul 21, 2009 5.207 5.251 5.056 5.137 22,899,092 -0.03(-0.58%)
Jul 20, 2009 5.103 5.170 5.086 5.167 23,904,474 +0.17(+3.49%)
Jul 17, 2009 4.972 5.013 4.902 4.993 18,617,074 +0.05(+1.09%)
Jul 16, 2009 4.845 4.993 4.838 4.939 20,316,934 +0.02(+0.41%)
Jul 15, 2009 4.738 4.949 4.701 4.919 21,922,258 +0.31(+6.84%)
Jul 14, 2009 4.637 4.661 4.540 4.604 22,912,078 -0.03(-0.72%)
Jul 13, 2009 4.520 4.668 4.517 4.637 29,242,528 +0.13(+2.98%)
Jul 10, 2009 4.473 4.530 4.410 4.503 26,414,840 -0.00(-0.07%)
Jul 09, 2009 4.822 4.822 4.466 4.507 35,979,096 -0.02(-0.52%)
Jul 08, 2009 4.678 4.684 4.423 4.530 45,093,908 -0.09(-2.03%)
Jul 07, 2009 4.771 4.825 4.621 4.624 25,757,232 -0.16(-3.43%)
Jul 06, 2009 4.711 4.805 4.671 4.788 29,788,980 -0.07(-1.45%)
Jul 02, 2009 4.926 4.946 4.838 4.859 18,971,582 -0.16(-3.14%)
Jul 01, 2009 5.083 5.093 4.989 5.016 18,541,452 +0.07(+1.35%)
Jun 30, 2009 5.050 5.070 4.919 4.949 24,058,132 -0.06(-1.20%)
Jun 29, 2009 5.060 5.060 4.956 5.009 19,662,878 +0.02(+0.40%)
Jun 26, 2009 5.013 5.070 4.962 4.989 30,353,372 +0.05(+1.09%)
Jun 25, 2009 4.778 4.966 4.771 4.936 26,712,866 +0.21(+4.47%)
Jun 24, 2009 4.698 4.792 4.654 4.724 33,064,270 +0.06(+1.29%)
Jun 23, 2009 4.691 4.748 4.611 4.664 29,728,732 +0.00(+0.07%)
Jun 22, 2009 4.859 4.912 4.661 4.661 32,294,632 -0.34(-6.77%)
Jun 19, 2009 5.026 5.076 4.969 4.999 25,601,688 +0.06(+1.22%)
Jun 18, 2009 4.962 5.029 4.889 4.939 18,960,242 -0.03(-0.54%)
Jun 17, 2009 4.942 4.996 4.859 4.966 25,627,266 -0.06(-1.13%)
Jun 16, 2009 5.143 5.207 4.999 5.023 26,260,776 -0.05(-1.06%)
Jun 15, 2009 5.184 5.204 4.952 5.076 22,769,522 -0.23(-4.30%)
Jun 12, 2009 5.187 5.338 5.157 5.304 27,012,414 +0.04(+0.70%)
Jun 11, 2009 5.204 5.308 5.130 5.267 18,486,980 +0.12(+2.34%)
Jun 10, 2009 5.200 5.230 5.023 5.147 17,046,150 +0.00(+0.00%)
Jun 09, 2009 5.234 5.254 5.055 5.147 16,684,072 +0.03(+0.66%)
Jun 08, 2009 5.033 5.167 4.956 5.113 19,070,204 -0.01(-0.13%)
Jun 05, 2009 5.267 5.284 5.050 5.120 29,975,570 -0.04(-0.78%)
Jun 04, 2009 4.993 5.177 4.979 5.160 21,033,520 +0.14(+2.80%)
Jun 03, 2009 5.157 5.180 4.859 5.019 46,475,764 -0.22(-4.16%)
Jun 02, 2009 5.261 5.401 5.224 5.237 30,153,602 -0.07(-1.33%)
Jun 01, 2009 5.274 5.391 5.207 5.308 31,483,824 +0.19(+3.73%)
May 29, 2009 5.184 5.184 5.016 5.117 32,894,410 +0.05(+0.93%)
May 28, 2009 4.999 5.080 4.926 5.070 29,804,188 +0.18(+3.70%)
May 27, 2009 4.971 5.060 4.862 4.889 32,830,370 -0.05(-1.08%)
May 26, 2009 4.678 4.952 4.654 4.942 28,193,108 +0.22(+4.68%)
May 22, 2009 4.694 4.793 4.554 4.721 41,967,980 +0.05(+1.00%)
May 21, 2009 4.678 4.711 4.597 4.674 22,024,982 -0.02(-0.43%)
May 20, 2009 4.721 7.358 4.678 4.694 33,502,458 +0.02(+0.50%)
May 19, 2009 4.617 4.755 4.567 4.671 20,077,104 +0.03(+0.65%)
May 18, 2009 4.446 4.647 4.440 4.641 22,227,626 +0.32(+7.45%)
May 15, 2009 4.410 4.440 4.306 4.319 18,258,160 +0.06(+1.50%)
May 14, 2009 4.282 4.445 4.255 4.255 17,392,128 +0.00(+0.08%)
May 13, 2009 4.359 4.376 4.242 4.252 24,659,254 -0.24(-5.44%)
May 12, 2009 4.604 4.651 4.443 4.497 28,245,214 -0.07(-1.61%)
May 11, 2009 4.574 4.614 4.503 4.570 31,095,612 -0.10(-2.08%)
May 08, 2009 4.657 4.691 4.497 4.668 30,982,312 +0.21(+4.66%)
May 07, 2009 4.671 4.704 4.423 4.460 37,799,516 -0.24(-5.20%)
May 06, 2009 4.657 4.781 4.614 4.704 50,534,116 +0.17(+3.85%)
May 05, 2009 4.500 4.574 4.423 4.530 31,769,492 +0.01(+0.30%)
May 04, 2009 4.296 4.523 4.276 4.517 27,772,654 +0.29(+6.81%)
May 01, 2009 4.155 4.282 4.058 4.229 20,553,988 +0.11(+2.77%)
Apr 30, 2009 4.225 4.269 4.111 4.115 36,339,984 -0.06(-1.37%)
Apr 29, 2009 3.981 4.185 3.974 4.172 31,557,262 +0.29(+7.42%)
Apr 28, 2009 3.780 3.957 3.753 3.883 22,743,436 +0.05(+1.22%)
Apr 27, 2009 3.934 3.964 3.813 3.837 24,398,238 -0.17(-4.18%)
Apr 24, 2009 4.014 4.058 3.937 4.004 30,989,012 +0.08(+2.05%)
Apr 23, 2009 3.840 3.944 3.776 3.924 44,531,144 +0.17(+4.55%)
Apr 22, 2009 3.810 3.840 3.739 3.753 31,434,536 -0.08(-2.10%)
Apr 21, 2009 3.682 3.837 3.619 3.833 25,228,770 +0.13(+3.53%)
Apr 20, 2009 3.840 3.851 3.699 3.703 21,837,260 -0.26(-6.51%)
Apr 17, 2009 4.054 4.054 3.954 3.961 18,602,370 -0.06(-1.42%)
Apr 16, 2009 3.987 4.068 3.920 4.018 24,356,794 +0.09(+2.39%)
Apr 15, 2009 3.830 3.934 3.800 3.924 25,046,620 +0.06(+1.47%)
Apr 14, 2009 4.028 4.064 3.863 3.867 41,036,156 -0.18(-4.47%)
Apr 13, 2009 4.058 4.098 4.011 4.048 28,062,324 -0.06(-1.39%)
Apr 09, 2009 3.977 4.111 3.954 4.105 33,773,764 +0.24(+6.34%)
Apr 08, 2009 3.840 3.900 3.776 3.860 26,399,720 +0.09(+2.49%)
Apr 07, 2009 3.726 3.840 3.703 3.766 25,751,272 -0.02(-0.62%)
Apr 06, 2009 3.746 3.813 3.689 3.790 29,095,348 -0.02(-0.44%)
Apr 03, 2009 3.699 3.850 3.656 3.806 28,620,218 +0.12(+3.37%)
Apr 02, 2009 3.649 3.729 3.599 3.682 32,329,420 +0.18(+5.17%)
Apr 01, 2009 3.331 3.508 3.311 3.501 22,865,912 +0.18(+5.56%)
Mar 31, 2009 3.344 3.404 3.294 3.317 26,517,522 +0.07(+2.06%)
Mar 30, 2009 3.337 3.341 3.237 3.250 35,178,216 -0.28(-7.88%)
Mar 26, 2009 3.448 3.535 3.401 3.528 25,923,898 +0.12(+3.44%)
Mar 25, 2009 3.391 3.471 3.307 3.411 41,211,808 +0.06(+1.80%)
Mar 24, 2009 3.384 3.424 3.337 3.351 30,552,290 -0.14(-3.94%)
Mar 23, 2009 3.349 3.508 3.344 3.488 40,473,556 +0.32(+10.04%)
Mar 20, 2009 3.233 3.254 3.153 3.170 19,038,332 -0.14(-4.15%)
Mar 19, 2009 3.475 3.475 3.227 3.307 44,384,764 -0.07(-2.18%)
Mar 18, 2009 3.247 3.418 3.166 3.381 33,815,484 +0.10(+3.06%)
Mar 17, 2009 3.183 3.280 3.126 3.280 23,040,690 +0.13(+4.26%)
Mar 16, 2009 3.280 3.314 3.143 3.146 21,799,988 +0.01(+0.21%)
Mar 13, 2009 3.200 3.230 3.089 3.140 0 -0.05(-1.68%)
Mar 12, 2009 3.063 3.203 3.026 3.193 25,841,492 +0.16(+5.30%)
Mar 11, 2009 3.113 3.140 2.989 3.032 26,557,104 -0.05(-1.52%)
Mar 10, 2009 2.912 3.089 2.905 3.079 36,600,936 +0.23(+8.25%)
Mar 09, 2009 2.868 2.959 2.815 2.845 34,790,208 -0.10(-3.30%)
Mar 06, 2009 2.912 2.999 2.851 2.942 0 +0.06(+2.09%)
Mar 05, 2009 2.835 2.918 2.798 2.882 21,431,182 -0.06(-2.05%)
Mar 04, 2009 2.838 2.959 2.805 2.942 39,708,104 +0.23(+8.66%)
Mar 02, 2009 2.821 2.882 2.701 2.707 38,228,732 -0.21(-7.34%)
Feb 27, 2009 2.915 3.019 2.895 2.922 0 -0.10(-3.22%)
Feb 26, 2009 3.066 3.103 3.006 3.019 40,156,948 +0.10(+3.44%)
Feb 25, 2009 2.865 3.039 2.731 2.918 37,066,908 -0.01(-0.46%)
Feb 24, 2009 2.697 2.962 2.617 2.932 27,333,704 +0.27(+10.20%)
Feb 23, 2009 2.999 2.999 2.637 2.660 29,992,078 -0.22(-7.57%)
Feb 20, 2009 2.908 2.952 2.825 2.878 55,273,584 -0.15(-4.98%)
Feb 19, 2009 3.126 3.150 2.992 3.029 26,258,102 -0.03(-0.99%)
Feb 18, 2009 3.136 3.136 3.006 3.059 28,251,452 -0.01(-0.22%)
Feb 17, 2009 3.200 3.200 3.036 3.066 44,146,172 -0.26(-7.85%)
Feb 13, 2009 3.260 3.351 3.220 3.327 32,834,366 +0.03(+0.81%)
Feb 12, 2009 3.200 3.300 3.140 3.300 35,203,968 +0.00(+0.00%)
Feb 11, 2009 3.290 3.388 3.213 3.300 54,952,100 +0.10(+3.14%)
Feb 10, 2009 3.434 3.508 3.158 3.200 46,008,148 -0.17(-5.16%)
Feb 09, 2009 3.371 3.431 3.341 3.374 31,391,018 -0.05(-1.37%)
Feb 06, 2009 3.257 3.424 3.227 3.421 37,389,404 +0.23(+7.25%)
Feb 05, 2009 3.049 3.230 2.975 3.190 38,946,844 +0.13(+4.39%)
Feb 04, 2009 3.012 3.120 2.979 3.056 46,981,340 +0.07(+2.47%)
Feb 03, 2009 2.935 3.009 2.888 2.982 23,592,820 +0.04(+1.37%)
Feb 02, 2009 2.872 2.969 2.848 2.942 27,067,260 -0.06(-1.90%)
Jan 30, 2009 3.069 3.096 2.945 2.999 0 -0.03(-1.00%)
Jan 29, 2009 3.109 3.130 3.006 3.029 28,827,508 -0.18(-5.54%)
Jan 28, 2009 3.116 3.220 3.109 3.207 37,337,268 +0.20(+6.81%)
Jan 27, 2009 3.083 3.109 2.949 3.002 26,382,192 -0.04(-1.43%)
Jan 26, 2009 3.089 3.156 3.009 3.046 36,431,676 -0.04(-1.20%)
Jan 23, 2009 2.929 3.113 2.892 3.083 36,482,228 +0.10(+3.25%)
Jan 22, 2009 2.982 3.073 2.902 2.985 39,689,888 -0.12(-3.78%)
Jan 21, 2009 2.922 3.130 2.858 3.103 52,610,652 +0.30(+10.77%)
Jan 20, 2009 3.039 3.063 2.791 2.801 38,148,188 -0.30(-9.82%)
Jan 16, 2009 3.213 3.243 2.962 3.106 32,547,678 +0.06(+2.09%)
Jan 15, 2009 3.032 3.116 2.788 3.042 44,269,348 +0.10(+3.42%)
Jan 14, 2009 3.079 3.086 2.868 2.942 53,283,112 -0.31(-9.48%)
Jan 13, 2009 3.260 3.388 3.166 3.250 38,507,516 -0.10(-3.10%)
Jan 12, 2009 3.501 3.528 3.314 3.354 26,501,392 -0.18(-5.12%)
Jan 09, 2009 3.615 3.615 3.414 3.535 26,014,888 -0.04(-1.03%)
Jan 08, 2009 3.589 3.636 3.481 3.572 30,490,728 -0.02(-0.47%)
Jan 07, 2009 3.753 3.793 3.542 3.589 24,656,476 -0.32(-8.15%)
Jan 06, 2009 3.773 3.934 3.719 3.907 29,192,512 +0.21(+5.71%)
Jan 05, 2009 3.528 3.726 3.488 3.696 28,366,302 +0.12(+3.37%)
Jan 02, 2009 3.297 3.652 3.297 3.575 0 +0.27(+8.11%)
Jan 01, 2009 3.187 3.347 3.187 3.307 0 +0.00(+0.00%)
Dec 31, 2008 3.187 3.347 3.187 3.307 12,908,839 +0.01(+0.41%)
Dec 30, 2008 3.254 3.307 3.203 3.294 18,732,904 +0.16(+5.13%)
Dec 29, 2008 3.076 3.166 3.066 3.133 20,280,242 -0.03(-1.06%)
Dec 26, 2008 3.203 3.220 3.069 3.166 9,822,569 +0.02(+0.75%)
Dec 24, 2008 3.153 3.190 3.042 3.143 9,585,760 -0.05(-1.47%)
Dec 23, 2008 3.428 3.434 3.160 3.190 22,778,786 -0.13(-3.94%)
Dec 22, 2008 3.468 3.485 3.270 3.321 21,632,196 -0.19(-5.44%)
Dec 19, 2008 3.649 3.662 3.465 3.512 24,636,212 +0.00(+0.00%)
Dec 18, 2008 3.706 3.766 3.465 3.512 30,678,720 -0.18(-4.99%)
Dec 17, 2008 3.632 3.739 3.609 3.696 25,603,470 -0.20(-5.08%)
Dec 16, 2008 3.512 3.944 3.488 3.894 34,657,908 +0.41(+11.84%)
Dec 15, 2008 3.545 3.582 3.391 3.481 24,245,312 -0.08(-2.26%)
Dec 12, 2008 3.378 3.615 3.344 3.562 27,320,438 +0.16(+4.83%)
Dec 11, 2008 3.545 3.692 3.347 3.398 32,404,504 -0.11(-3.24%)
Dec 10, 2008 3.515 3.625 3.381 3.512 35,862,664 +0.08(+2.44%)
Dec 09, 2008 3.371 3.498 3.361 3.428 33,438,578 -0.01(-0.20%)
Dec 08, 2008 3.367 3.505 3.331 3.434 42,284,640 +0.13(+3.96%)
Dec 05, 2008 3.076 3.388 3.009 3.304 44,975,236 +0.12(+3.79%)
Dec 04, 2008 3.314 3.379 3.099 3.183 34,156,012 -0.11(-3.46%)
Dec 03, 2008 3.203 3.478 3.176 3.297 31,954,982 -0.17(-5.02%)
Dec 02, 2008 3.317 3.495 3.233 3.471 31,385,708 +0.32(+10.21%)
Dec 01, 2008 3.361 3.378 3.130 3.150 26,445,358 -0.42(-11.65%)
Nov 28, 2008 3.555 3.669 3.491 3.565 11,266,327 -0.06(-1.66%)
Nov 26, 2008 3.230 3.639 3.207 3.625 34,662,592 +0.34(+10.30%)
Nov 25, 2008 3.304 3.324 3.059 3.287 33,203,710 +0.10(+3.15%)
Nov 24, 2008 2.912 3.290 2.875 3.187 39,055,644 +0.36(+12.54%)
Nov 21, 2008 2.845 2.872 2.550 2.831 55,575,216 +0.28(+11.18%)
Nov 20, 2008 2.892 3.016 2.480 2.547 46,882,672 -0.34(-11.73%)
Nov 19, 2008 3.213 3.270 2.848 2.885 31,755,704 -0.44(-13.29%)
Nov 18, 2008 3.434 3.458 3.136 3.327 36,025,420 -0.03(-0.80%)
Nov 17, 2008 3.431 3.582 3.317 3.354 24,847,224 -0.06(-1.77%)
Nov 14, 2008 3.491 3.646 3.351 3.414 41,923,384 -0.40(-10.46%)
Nov 13, 2008 3.351 3.867 3.042 3.813 49,767,552 +0.66(+20.94%)
Nov 12, 2008 3.384 3.414 3.113 3.153 38,611,660 -0.38(-10.64%)
Nov 11, 2008 3.538 3.672 3.418 3.528 23,997,812 -0.21(-5.73%)
Nov 10, 2008 3.863 3.927 3.636 3.743 31,692,474 -0.05(-1.41%)
Nov 07, 2008 3.716 3.803 3.602 3.796 31,841,692 +0.29(+8.32%)
Nov 06, 2008 3.770 3.820 3.451 3.505 42,865,736 -0.27(-7.10%)
Nov 05, 2008 4.239 4.265 3.696 3.773 38,560,880 -0.74(-16.41%)
Nov 04, 2008 4.255 4.587 4.242 4.513 54,932,280 +0.35(+8.45%)
Nov 03, 2008 4.081 4.182 3.950 4.162 43,290,372 +0.24(+6.15%)
Oct 31, 2008 3.883 4.051 3.827 3.920 45,613,116 -0.20(-4.96%)
Oct 30, 2008 3.860 4.212 3.793 4.125 48,966,732 +0.47(+12.73%)
Oct 29, 2008 3.418 3.880 3.304 3.659 49,593,340 +0.21(+6.12%)
Oct 28, 2008 3.197 3.468 3.093 3.448 42,635,920 +0.62(+22.06%)
Oct 27, 2008 2.949 3.089 2.825 2.825 33,037,772 -0.01(-0.35%)
Oct 24, 2008 2.788 2.962 2.731 2.835 44,512,064 -0.40(-12.33%)
Oct 23, 2008 3.096 3.341 2.955 3.233 46,936,700 +0.14(+4.66%)
Oct 22, 2008 3.478 3.512 3.036 3.089 38,975,012 -0.68(-18.04%)
Oct 21, 2008 3.840 3.957 3.692 3.770 34,169,312 -0.28(-6.87%)
Oct 20, 2008 3.867 4.182 3.820 4.048 42,410,892 +0.23(+6.15%)
Oct 17, 2008 3.837 4.074 3.686 3.813 46,481,920 -0.12(-3.15%)
Oct 16, 2008 3.924 4.021 3.357 3.937 65,248,100 +0.40(+11.27%)
Oct 15, 2008 4.239 4.296 3.471 3.538 51,149,384 -0.99(-21.78%)
Oct 14, 2008 4.771 5.029 4.324 4.523 60,196,664 +0.07(+1.50%)
Oct 13, 2008 3.733 4.466 3.615 4.456 48,673,648 +1.21(+37.25%)
Oct 10, 2008 3.180 3.491 2.848 3.247 56,232,988 -0.16(-4.72%)
Oct 09, 2008 3.887 4.078 3.123 3.408 37,136,252 -0.20(-5.48%)
Oct 08, 2008 3.297 3.927 3.183 3.605 50,980,928 -0.10(-2.62%)
Oct 07, 2008 3.937 4.175 3.582 3.703 33,899,720 -0.25(-6.44%)
Oct 06, 2008 4.048 4.162 3.434 3.957 40,427,040 -0.44(-10.05%)
Oct 03, 2008 4.812 4.959 4.363 4.399 25,103,014 -0.33(-7.01%)
Oct 02, 2008 5.371 5.388 4.577 4.731 34,864,440 -0.62(-11.58%)
Oct 01, 2008 5.311 5.455 5.093 5.351 19,687,270 -0.04(-0.81%)
Sep 30, 2008 4.969 5.462 4.892 5.395 33,319,154 +0.86(+18.91%)
Sep 29, 2008 5.093 5.123 4.537 4.537 34,265,644 -0.87(-16.16%)
Sep 26, 2008 5.505 5.512 5.348 5.411 0 -0.17(-3.06%)
Sep 25, 2008 5.478 5.636 5.393 5.582 27,400,290 +0.31(+5.98%)
Sep 24, 2008 5.328 5.428 5.234 5.267 20,932,164 +0.01(+0.13%)
Sep 23, 2008 5.529 5.639 5.214 5.261 35,743,428 -0.25(-4.62%)
Sep 22, 2008 5.549 5.757 5.478 5.515 38,832,040 -0.08(-1.50%)
Sep 19, 2008 5.425 6.031 5.177 5.599 0 +0.48(+9.43%)
Sep 18, 2008 4.718 5.147 4.456 5.117 66,145,388 +0.47(+10.17%)
Sep 17, 2008 5.003 5.060 4.597 4.644 59,488,784 -0.55(-10.64%)
Sep 16, 2008 4.768 5.224 4.768 5.197 58,364,788 +0.10(+1.91%)
Sep 15, 2008 5.257 5.418 5.066 5.100 48,906,524 -0.58(-10.26%)
Sep 12, 2008 5.488 5.710 5.411 5.683 39,970,716 +0.23(+4.31%)
Sep 11, 2008 5.284 5.462 5.261 5.448 62,025,352 -0.13(-2.28%)
Sep 10, 2008 5.656 5.676 5.408 5.576 50,297,068 +0.02(+0.42%)
Sep 09, 2008 5.813 5.891 5.529 5.552 43,710,264 -0.40(-6.65%)
Sep 08, 2008 6.189 6.222 5.824 5.948 43,357,912 +0.08(+1.43%)
Sep 05, 2008 5.706 5.884 5.606 5.864 0 +0.02(+0.34%)
Sep 04, 2008 6.048 6.102 5.787 5.844 41,155,300 -0.25(-4.12%)
Sep 03, 2008 6.078 6.229 6.055 6.095 35,672,088 +0.02(+0.39%)
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.