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 (%)
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%)
Sep 02, 2008 6.102 6.222 6.055 6.071 35,670,116 -0.10(-1.58%)
Aug 29, 2008 6.226 6.266 6.108 6.169 14,300,650 -0.04(-0.70%)
Aug 28, 2008 6.306 6.309 6.209 6.212 22,687,608 +0.10(+1.59%)
Aug 27, 2008 6.045 6.159 5.986 6.115 22,545,758 +0.08(+1.28%)
Aug 26, 2008 6.035 6.078 5.934 6.038 19,482,292 -0.04(-0.72%)
Aug 25, 2008 6.249 6.252 6.048 6.082 13,326,599 -0.14(-2.26%)
Aug 22, 2008 6.390 6.400 6.206 6.222 17,968,486 -0.07(-1.12%)
Aug 21, 2008 6.222 6.350 6.122 6.293 25,288,346 +0.09(+1.40%)
Aug 20, 2008 6.138 6.216 6.102 6.206 25,470,862 +0.15(+2.55%)
Aug 19, 2008 5.904 6.068 5.887 6.051 26,984,300 +0.02(+0.28%)
Aug 18, 2008 6.249 6.286 6.001 6.035 23,042,802 -0.14(-2.23%)
Aug 15, 2008 6.350 6.350 6.135 6.172 0 -0.15(-2.44%)
Aug 14, 2008 6.313 6.418 6.232 6.326 23,613,598 +0.04(+0.69%)
Aug 13, 2008 6.256 6.370 6.155 6.283 33,426,220 +0.02(+0.27%)
Aug 12, 2008 6.410 6.484 6.206 6.266 35,543,384 -0.12(-1.89%)
Aug 11, 2008 6.591 6.621 6.323 6.386 32,812,252 -0.22(-3.30%)
Aug 08, 2008 6.618 6.675 6.574 6.604 19,447,876 -0.11(-1.65%)
Aug 07, 2008 6.728 6.812 6.658 6.715 26,673,176 -0.14(-2.00%)
Aug 06, 2008 6.661 6.862 6.624 6.852 25,051,034 +0.16(+2.45%)
Aug 05, 2008 6.668 6.728 6.598 6.688 28,315,324 +0.13(+1.94%)
Aug 04, 2008 6.933 6.933 6.527 6.561 42,878,172 -0.43(-6.09%)
Aug 01, 2008 7.110 7.134 6.953 6.986 18,422,254 -0.13(-1.79%)
Jul 31, 2008 7.114 7.217 7.053 7.114 31,228,744 -0.13(-1.76%)
Jul 30, 2008 7.160 7.254 6.839 7.241 39,412,292 +0.27(+3.94%)
Jul 29, 2008 6.966 6.996 6.782 6.966 25,513,722 +0.18(+2.72%)
Jul 28, 2008 7.010 7.033 6.745 6.782 21,383,690 -0.14(-1.99%)
Jul 25, 2008 6.933 7.060 6.842 6.919 26,802,086 -0.06(-0.86%)
Jul 24, 2008 7.241 7.274 6.966 6.980 24,694,328 -0.21(-2.98%)
Jul 23, 2008 7.201 7.331 7.154 7.194 33,156,922 -0.11(-1.47%)
Jul 22, 2008 7.130 7.318 7.090 7.301 36,527,540 +0.01(+0.14%)
Jul 21, 2008 7.341 7.368 7.251 7.291 23,913,788 -0.04(-0.50%)
Jul 18, 2008 7.154 7.358 7.053 7.328 46,851,516 +0.25(+3.55%)
Jul 17, 2008 7.087 7.244 7.006 7.077 61,361,176 +0.07(+0.96%)
Jul 16, 2008 6.584 7.040 6.551 7.010 55,562,264 +0.49(+7.45%)
Jul 15, 2008 6.500 6.671 6.333 6.524 43,554,340 -0.12(-1.82%)
Jul 14, 2008 6.805 6.839 6.624 6.644 25,992,150 -0.05(-0.80%)
Jul 11, 2008 6.624 6.765 6.547 6.698 31,267,008 -0.04(-0.60%)
Jul 10, 2008 6.601 6.795 6.541 6.738 31,169,162 +0.13(+2.03%)
Jul 09, 2008 6.604 6.889 6.554 6.604 32,721,882 -0.13(-1.99%)
Jul 08, 2008 6.547 6.789 6.443 6.738 43,395,936 +0.10(+1.46%)
Jul 07, 2008 6.671 6.799 6.507 6.641 39,612,776 -0.11(-1.69%)
Jul 04, 2008 6.748 6.916 6.608 6.755 35,761,576 +0.00(+0.00%)
Jul 03, 2008 6.748 6.916 6.608 6.755 35,761,576 +0.08(+1.26%)
Jul 02, 2008 6.832 6.866 6.591 6.671 63,546,464 -0.06(-0.95%)
Jul 01, 2008 6.701 6.829 6.577 6.735 36,021,840 -0.12(-1.76%)
Jun 30, 2008 6.869 6.949 6.772 6.856 26,059,664 -0.05(-0.68%)
Jun 27, 2008 6.822 6.954 6.789 6.902 25,991,400 -0.05(-0.68%)
Jun 26, 2008 7.040 7.058 6.862 6.949 37,482,152 -0.23(-3.17%)
Jun 25, 2008 7.077 7.278 7.026 7.177 36,028,300 +0.13(+1.85%)
Jun 24, 2008 7.053 7.154 6.959 7.047 30,801,092 -0.05(-0.71%)
Jun 23, 2008 7.157 7.191 6.993 7.097 22,978,858 -0.08(-1.07%)
Jun 20, 2008 7.365 7.372 7.080 7.174 36,010,076 -0.20(-2.73%)
Jun 19, 2008 7.385 7.429 7.325 7.375 22,590,092 -0.07(-0.95%)
Jun 18, 2008 7.549 7.576 7.338 7.445 28,849,348 -0.14(-1.90%)
Jun 17, 2008 7.586 7.713 7.519 7.589 28,336,236 +0.22(+2.95%)
Jun 16, 2008 7.348 7.432 7.315 7.372 18,429,124 -0.02(-0.27%)
Jun 13, 2008 7.405 7.435 7.306 7.392 24,235,442 +0.04(+0.59%)
Jun 12, 2008 7.134 7.392 7.134 7.348 31,734,226 +0.23(+3.25%)
Jun 11, 2008 7.258 7.291 7.060 7.117 31,623,174 -0.16(-2.26%)
Jun 10, 2008 7.284 7.432 7.164 7.281 31,150,766 -0.25(-3.29%)
Jun 09, 2008 7.646 7.683 7.402 7.529 16,416,641 -0.06(-0.75%)
Jun 06, 2008 7.837 7.837 7.556 7.586 21,050,418 -0.27(-3.50%)
Jun 05, 2008 7.653 7.867 7.653 7.861 20,553,940 +0.27(+3.58%)
Jun 04, 2008 7.643 7.703 7.553 7.589 26,197,986 -0.12(-1.61%)
Jun 03, 2008 7.931 7.931 7.670 7.713 20,813,444 -0.16(-2.00%)
Jun 02, 2008 7.988 7.988 7.784 7.871 22,344,576 -0.17(-2.17%)
May 30, 2008 7.941 8.129 7.938 8.045 26,710,556 +0.14(+1.78%)
May 29, 2008 7.968 8.223 7.834 7.904 36,518,556 -0.06(-0.72%)
May 28, 2008 7.697 7.995 7.603 7.961 31,389,848 +0.37(+4.90%)
May 27, 2008 7.469 7.700 7.418 7.589 21,312,460 +0.00(+0.00%)
May 26, 2008 7.489 7.680 7.482 7.589 0 +0.00(+0.00%)
May 23, 2008 7.489 7.680 7.482 7.589 17,152,650 -0.02(-0.31%)
May 22, 2008 7.509 7.723 7.509 7.613 13,311,862 -0.04(-0.53%)
May 21, 2008 7.767 7.821 7.563 7.653 30,392,494 -0.15(-1.97%)
May 20, 2008 7.811 7.841 7.693 7.807 31,424,554 -0.07(-0.85%)
May 19, 2008 7.824 7.975 7.777 7.874 27,690,220 +0.03(+0.43%)
May 16, 2008 7.844 7.928 7.764 7.841 33,510,208 +0.11(+1.43%)
May 15, 2008 7.666 7.764 7.596 7.730 31,585,504 +0.09(+1.23%)
May 14, 2008 7.643 7.764 7.606 7.636 32,115,226 -0.07(-0.91%)
May 13, 2008 7.847 7.867 7.636 7.707 31,628,004 -0.11(-1.41%)
May 12, 2008 7.700 7.827 7.512 7.817 24,562,022 +0.21(+2.82%)
May 09, 2008 7.573 7.650 7.455 7.603 21,856,990 -0.03(-0.40%)
May 08, 2008 7.660 7.811 7.539 7.633 30,887,494 -0.02(-0.22%)
May 07, 2008 7.931 7.975 7.539 7.650 31,344,610 -0.27(-3.47%)
May 06, 2008 8.028 8.042 7.784 7.924 41,772,732 -0.26(-3.15%)
May 05, 2008 8.159 8.276 8.089 8.182 20,200,750 -0.06(-0.73%)
May 02, 2008 8.353 8.457 8.099 8.243 51,718,540 +0.06(+0.78%)
May 01, 2008 7.697 8.216 7.566 8.179 57,942,872 +0.61(+8.10%)
Apr 30, 2008 7.124 7.774 7.036 7.566 50,884,448 +0.53(+7.52%)
Apr 29, 2008 7.194 7.221 6.943 7.036 29,467,698 -0.28(-3.89%)
Apr 28, 2008 7.465 7.526 7.301 7.321 26,459,584 -0.10(-1.31%)
Apr 25, 2008 7.301 7.445 7.248 7.418 17,771,590 +0.14(+1.93%)
Apr 24, 2008 7.298 7.321 7.144 7.278 17,870,850 +0.07(+0.98%)
Apr 23, 2008 7.271 7.338 7.160 7.207 12,502,090 -0.11(-1.51%)
Apr 22, 2008 7.288 7.343 7.204 7.318 19,033,270 +0.01(+0.18%)
Apr 21, 2008 7.368 7.372 7.160 7.305 11,498,478 +0.04(+0.55%)
Apr 18, 2008 7.268 7.368 7.211 7.264 25,546,074 -0.02(-0.28%)
Apr 17, 2008 7.033 7.318 7.030 7.284 35,675,836 +0.30(+4.27%)
Apr 16, 2008 6.822 7.060 6.789 6.986 32,744,644 +0.35(+5.20%)
Apr 15, 2008 6.648 6.717 6.585 6.641 47,991,652 +0.04(+0.64%)
Apr 14, 2008 6.646 6.690 6.509 6.599 21,892,196 -0.11(-1.60%)
Apr 11, 2008 6.751 6.800 6.637 6.706 21,053,156 -0.13(-1.86%)
Apr 10, 2008 6.766 6.918 6.632 6.833 22,633,208 +0.09(+1.36%)
Apr 09, 2008 6.880 6.931 6.661 6.742 25,532,418 -0.14(-1.98%)
Apr 08, 2008 6.764 6.952 6.730 6.878 21,454,060 +0.01(+0.20%)
Apr 07, 2008 6.802 6.923 6.773 6.864 27,431,408 +0.18(+2.74%)
Apr 04, 2008 6.643 6.728 6.596 6.681 25,980,108 +0.06(+0.95%)
Apr 03, 2008 6.543 6.670 6.485 6.619 23,967,394 +0.06(+0.95%)
Apr 02, 2008 6.478 6.713 6.415 6.556 36,706,240 +0.16(+2.48%)
Apr 01, 2008 6.286 6.415 6.286 6.398 38,284,732 +0.20(+3.17%)
Mar 31, 2008 6.056 6.241 6.056 6.201 23,878,232 +0.06(+0.95%)
Mar 28, 2008 6.228 6.270 6.063 6.143 23,150,134 -0.16(-2.55%)
Mar 27, 2008 6.478 6.491 6.212 6.304 21,037,130 -0.16(-2.42%)
Mar 26, 2008 6.601 6.601 6.333 6.460 19,604,824 -0.06(-0.89%)
Mar 25, 2008 6.373 6.605 6.308 6.518 28,723,050 +0.22(+3.48%)
Mar 24, 2008 6.315 6.465 6.248 6.299 21,739,774 +0.04(+0.57%)
Mar 21, 2008 6.250 6.328 6.116 6.264 27,656,320 +0.00(+0.00%)
Mar 20, 2008 6.250 6.328 6.116 6.264 27,656,320 -0.05(-0.78%)
Mar 19, 2008 6.838 6.905 6.235 6.313 46,386,440 -0.52(-7.62%)
Mar 18, 2008 6.704 6.835 6.596 6.833 28,389,956 +0.35(+5.34%)
Mar 17, 2008 6.355 6.590 6.286 6.487 38,514,248 -0.20(-2.94%)
Mar 14, 2008 7.030 7.030 6.529 6.684 37,807,876 -0.24(-3.42%)
Mar 13, 2008 6.719 6.983 6.596 6.920 24,932,384 +0.01(+0.13%)
Mar 12, 2008 7.012 7.095 6.862 6.911 20,329,050 -0.08(-1.09%)
Mar 11, 2008 6.614 7.010 6.614 6.987 32,593,956 +0.42(+6.43%)
Mar 10, 2008 6.733 6.751 6.471 6.565 25,027,804 -0.21(-3.13%)
Mar 07, 2008 6.708 6.907 6.659 6.777 29,391,278 -0.11(-1.56%)
Mar 06, 2008 7.298 7.298 6.885 6.885 26,194,782 -0.43(-5.86%)
Mar 05, 2008 7.148 7.313 7.104 7.313 25,607,914 +0.26(+3.64%)
Mar 04, 2008 7.213 7.293 6.925 7.057 44,784,744 -0.17(-2.41%)
Mar 03, 2008 6.999 7.280 6.936 7.231 29,980,050 +0.22(+3.12%)
Feb 29, 2008 7.139 7.168 6.949 7.012 26,077,794 -0.23(-3.15%)
Feb 28, 2008 7.155 7.280 7.097 7.240 22,067,058 +0.04(+0.50%)
Feb 27, 2008 7.023 7.343 7.016 7.204 43,417,896 +0.14(+1.93%)
Feb 26, 2008 6.676 7.115 6.668 7.068 43,867,508 +0.39(+5.82%)
Feb 25, 2008 6.661 6.768 6.518 6.679 32,287,770 +0.10(+1.60%)
Feb 22, 2008 6.565 6.590 6.373 6.574 23,979,620 +0.17(+2.65%)
Feb 21, 2008 6.465 6.500 6.369 6.404 22,551,210 +0.03(+0.42%)
Feb 20, 2008 6.183 6.433 6.125 6.378 24,456,614 +0.13(+2.11%)
Feb 19, 2008 6.257 6.360 6.173 6.246 23,854,010 +0.15(+2.49%)
Feb 18, 2008 6.031 6.136 5.929 6.094 0 +0.00(+0.00%)
Feb 15, 2008 6.031 6.136 5.929 6.094 21,188,494 -0.07(-1.16%)
Feb 14, 2008 6.284 6.295 6.054 6.165 23,547,618 -0.04(-0.72%)
Feb 13, 2008 6.279 6.293 6.105 6.210 32,368,732 +0.20(+3.27%)
Feb 12, 2008 6.069 6.232 5.991 6.013 48,567,956 +0.16(+2.67%)
Feb 11, 2008 5.696 5.879 5.652 5.857 32,879,018 +0.18(+3.15%)
Feb 08, 2008 5.665 5.893 5.571 5.678 24,486,034 -0.00(-0.08%)
Feb 07, 2008 5.656 5.752 5.515 5.683 35,186,856 +0.09(+1.60%)
Feb 06, 2008 5.611 5.754 5.480 5.593 34,667,508 -0.02(-0.32%)
Feb 05, 2008 5.803 5.857 5.573 5.611 30,821,000 -0.29(-4.99%)
Feb 04, 2008 5.857 5.962 5.844 5.906 15,677,773 -0.04(-0.75%)
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.