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 3, 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 (%)
Sep 30, 2010 6.938 7.006 6.883 7.000 32,793,010 +0.17(+2.52%)
Sep 29, 2010 6.711 6.862 6.708 6.828 46,827 +0.09(+1.38%)
Sep 28, 2010 6.656 6.766 6.625 6.735 139,130 +0.11(+1.61%)
Sep 27, 2010 6.581 6.673 6.560 6.629 19,350,110 +0.01(+0.10%)
Sep 24, 2010 6.646 6.732 6.553 6.622 36,733,808 -0.04(-0.57%)
Sep 23, 2010 6.567 6.763 6.550 6.660 33,652,764 +0.07(+1.04%)
Sep 22, 2010 6.612 6.656 6.543 6.591 34,589,436 +0.06(+0.95%)
Sep 21, 2010 6.529 6.539 6.436 6.529 33,317,006 -0.02(-0.37%)
Sep 20, 2010 6.553 6.581 6.515 6.553 14,207,528 +0.05(+0.85%)
Sep 17, 2010 6.498 6.629 6.484 6.498 18,424,150 -0.08(-1.15%)
Sep 15, 2010 6.539 6.574 6.478 6.574 18,118,406 -0.02(-0.31%)
Sep 14, 2010 6.581 6.677 6.570 6.594 23,351,046 +0.03(+0.47%)
Sep 13, 2010 6.381 6.563 6.371 6.563 38,798,680 +0.25(+3.97%)
Sep 10, 2010 6.306 6.320 6.254 6.313 19,766,438 +0.02(+0.27%)
Sep 09, 2010 6.271 6.313 6.244 6.296 27,686,492 +0.08(+1.27%)
Sep 08, 2010 6.182 6.306 6.155 6.217 9,756 +0.04(+0.72%)
Sep 07, 2010 6.138 6.223 6.127 6.172 6,236 -0.02(-0.39%)
Sep 03, 2010 6.320 6.347 6.165 6.196 24,291,334 -0.06(-0.93%)
Sep 02, 2010 6.251 6.296 6.203 6.254 16,994 -0.05(-0.72%)
Sep 01, 2010 6.172 6.337 6.172 6.299 35,393,140 +0.27(+4.56%)
Aug 31, 2010 6.008 6.066 5.932 6.025 341,440 +0.10(+1.74%)
Aug 30, 2010 6.030 6.039 5.894 5.922 22,457,086 +0.01(+0.17%)
Aug 27, 2010 6.049 6.056 5.863 5.912 25,396,544 -0.04(-0.63%)
Aug 26, 2010 5.932 6.011 5.845 5.949 4,369 -0.02(-0.40%)
Aug 25, 2010 5.970 5.997 5.874 5.973 33,138,384 -0.04(-0.68%)
Aug 24, 2010 6.076 6.080 5.977 6.014 32,087,110 -0.15(-2.45%)
Aug 23, 2010 6.224 6.272 6.155 6.166 20,275,646 -0.05(-0.88%)
Aug 20, 2010 6.186 6.224 6.135 6.220 17,451,048 -0.02(-0.38%)
Aug 19, 2010 6.320 6.361 6.207 6.245 27,081,866 -0.09(-1.36%)
Aug 18, 2010 6.255 6.341 6.238 6.330 35,450 +0.07(+1.10%)
Aug 17, 2010 6.258 6.289 6.227 6.262 25,596 +0.02(+0.33%)
Aug 16, 2010 6.166 6.241 6.107 6.241 16,770,229 +0.09(+1.39%)
Aug 13, 2010 6.155 6.231 6.104 6.155 21,176,824 +0.03(+0.45%)
Aug 12, 2010 6.011 6.155 5.990 6.128 20,793,912 +0.04(+0.62%)
Aug 11, 2010 6.179 6.183 6.053 6.090 16,429 -0.23(-3.59%)
Aug 10, 2010 6.313 6.317 6.251 6.317 2,039 -0.06(-0.97%)
Aug 09, 2010 6.347 6.426 6.341 6.378 20,070,012 +0.05(+0.81%)
Aug 06, 2010 6.327 6.347 6.227 6.327 23,455,528 -0.01(-0.11%)
Aug 05, 2010 6.241 6.378 6.241 6.334 25,003,536 +0.04(+0.71%)
Aug 04, 2010 6.327 6.375 6.251 6.289 24,521 -0.04(-0.60%)
Aug 03, 2010 6.368 6.416 6.306 6.327 56,933 -0.17(-2.55%)
Aug 02, 2010 6.482 6.516 6.417 6.492 28,578,684 +0.10(+1.56%)
Jul 30, 2010 6.393 6.437 6.235 6.393 31,664,422 +0.04(+0.59%)
Jul 29, 2010 6.352 6.451 6.286 6.355 7,620 -0.01(-0.16%)
Jul 28, 2010 6.163 6.400 6.125 6.365 56,123,716 +0.30(+4.92%)
Jul 27, 2010 6.156 6.194 6.063 6.067 22,370,284 -0.04(-0.73%)
Jul 26, 2010 6.104 6.139 6.060 6.111 17,706,190 -0.01(-0.17%)
Jul 23, 2010 6.032 6.122 6.012 6.122 23,027,196 +0.04(+0.68%)
Jul 22, 2010 5.957 6.103 5.947 6.080 36,908 +0.24(+4.05%)
Jul 21, 2010 5.947 5.954 5.809 5.844 29,820,924 -0.07(-1.10%)
Jul 20, 2010 5.730 5.929 5.717 5.909 12,618 +0.12(+2.01%)
Jul 19, 2010 5.679 5.799 5.672 5.792 23,024,730 +0.15(+2.74%)
Jul 16, 2010 5.638 5.809 5.624 5.638 27,930,250 -0.12(-2.14%)
Jul 15, 2010 5.820 5.878 5.730 5.761 27,195,264 -0.09(-1.47%)
Jul 14, 2010 5.792 5.881 5.765 5.847 17,992 -0.58(-8.97%)
Jul 13, 2010 6.393 6.479 6.376 6.424 19,185,276 +0.06(+0.97%)
Jul 12, 2010 6.413 6.482 6.310 6.362 23,465,942 -0.15(-2.32%)
Jul 09, 2010 6.513 6.520 6.338 6.513 18,204,400 +0.10(+1.50%)
Jul 08, 2010 6.235 6.430 6.211 6.417 12,446 +0.20(+3.14%)
Jul 07, 2010 5.909 6.228 5.909 6.221 44,108,152 +0.38(+6.52%)
Jul 06, 2010 5.875 5.936 5.761 5.840 10,995 +0.01(+0.12%)
Jul 02, 2010 5.833 5.868 5.669 5.833 24,123,202 +0.23(+4.03%)
Jul 01, 2010 5.608 5.693 5.409 5.608 37,117,088 +0.17(+3.09%)
Jun 30, 2010 5.525 5.618 5.429 5.439 35,906,068 -0.06(-1.12%)
Jun 29, 2010 5.659 5.676 5.443 5.501 32,752 -0.35(-6.06%)
Jun 25, 2010 5.856 5.863 5.699 5.856 14,479,043 +0.08(+1.42%)
Jun 24, 2010 5.897 5.904 5.733 5.774 13,279 -0.14(-2.42%)
Jun 23, 2010 5.941 5.951 5.801 5.917 28,440,388 -0.02(-0.29%)
Jun 22, 2010 6.054 6.122 5.931 5.934 1,172 -0.12(-1.97%)
Jun 21, 2010 6.091 6.115 6.009 6.054 20,823,868 +0.10(+1.72%)
Jun 18, 2010 5.951 5.989 5.883 5.951 18,693,298 +0.05(+0.87%)
Jun 17, 2010 5.999 6.023 5.853 5.900 29,217 -0.06(-0.97%)
Jun 16, 2010 5.825 6.003 5.798 5.958 18,058,814 +0.04(+0.69%)
Jun 15, 2010 5.767 5.928 5.743 5.917 18,669,858 +0.19(+3.40%)
Jun 14, 2010 5.880 5.880 5.709 5.723 19,396,502 -0.06(-1.12%)
Jun 11, 2010 5.638 5.801 5.634 5.788 20,098,138 +0.03(+0.53%)
Jun 10, 2010 5.621 5.760 5.614 5.757 16,270 +0.28(+5.11%)
Jun 09, 2010 5.614 5.641 5.454 5.477 24,345,762 -0.08(-1.35%)
Jun 08, 2010 5.447 5.566 5.372 5.552 31,658,036 +0.15(+2.84%)
Jun 07, 2010 5.569 5.593 5.399 5.399 24,203,932 -0.15(-2.64%)
Jun 04, 2010 5.546 5.692 5.532 5.546 22,135,296 -0.19(-3.39%)
Jun 03, 2010 5.876 5.904 5.665 5.740 20,627,836 -0.08(-1.29%)
Jun 02, 2010 5.631 5.818 5.614 5.815 447,529 +0.19(+3.38%)
Jun 01, 2010 5.621 5.751 5.492 5.625 5,635 +0.05(+0.98%)
May 28, 2010 5.570 5.638 5.522 5.570 26,219,394 -0.09(-1.63%)
May 27, 2010 5.529 5.662 5.471 5.662 32,249,108 +0.29(+5.46%)
May 26, 2010 5.427 5.458 5.274 5.369 53,498 +0.01(+0.25%)
May 25, 2010 5.311 5.355 5.171 5.355 271,934 -0.18(-3.20%)
May 24, 2010 5.628 5.669 5.519 5.533 42,863,052 -0.12(-2.05%)
May 21, 2010 5.246 5.659 5.243 5.649 61,736,872 +0.32(+5.95%)
May 20, 2010 5.304 5.488 5.284 5.332 69,388 -0.22(-3.99%)
May 19, 2010 5.526 5.621 5.434 5.553 45,745,036 -0.20(-3.44%)
May 18, 2010 6.034 6.051 5.710 5.751 112,654 -0.13(-2.15%)
May 17, 2010 5.945 6.012 5.696 5.877 24,452,504 -0.05(-0.86%)
May 14, 2010 5.928 5.983 5.802 5.928 21,562,690 -0.15(-2.47%)
May 13, 2010 6.136 6.177 6.058 6.078 16,135,106 -0.07(-1.16%)
May 12, 2010 6.153 6.174 6.088 6.150 20,367,170 +0.07(+1.18%)
May 11, 2010 6.204 6.223 6.078 6.078 14,412 -0.10(-1.65%)
May 10, 2010 6.143 6.180 6.119 6.180 35,125,988 +0.42(+7.34%)
May 07, 2010 5.751 5.833 5.492 5.758 58,006,456 -0.03(-0.53%)
May 06, 2010 5.887 6.010 5.430 5.788 7,718 -0.08(-1.34%)
May 05, 2010 5.947 6.092 5.857 5.867 33,885,388 -0.18(-3.04%)
May 04, 2010 6.194 6.194 6.017 6.051 109,028 -0.27(-4.32%)
May 03, 2010 6.386 6.437 6.273 6.324 15,831,098 -0.02(-0.32%)
Apr 30, 2010 6.372 6.440 6.321 6.345 26,464,156 +0.01(+0.11%)
Apr 29, 2010 6.236 6.406 6.234 6.338 27,096,006 +0.20(+3.33%)
Apr 28, 2010 6.147 6.171 6.007 6.133 34,518,148 +0.16(+2.62%)
Apr 27, 2010 6.086 6.150 5.939 5.977 69,098 -0.19(-3.15%)
Apr 26, 2010 6.249 6.249 6.154 6.171 21,287,870 -0.04(-0.60%)
Apr 23, 2010 6.174 6.225 6.130 6.208 15,193,079 -0.02(-0.27%)
Apr 22, 2010 6.171 6.236 6.079 6.225 26,920,514 +0.01(+0.11%)
Apr 21, 2010 6.321 6.329 6.118 6.219 21,323 -0.04(-0.71%)
Apr 20, 2010 6.242 6.287 6.191 6.263 18,171,018 +0.05(+0.88%)
Apr 19, 2010 6.208 6.278 6.103 6.208 29,953,942 -0.02(-0.38%)
Apr 16, 2010 6.355 6.382 6.178 6.232 29,632,672 -0.19(-2.92%)
Apr 15, 2010 6.495 6.566 6.403 6.420 26,973,754 -0.11(-1.67%)
Apr 14, 2010 6.467 6.549 6.454 6.529 24,473,060 +0.04(+0.63%)
Apr 13, 2010 6.522 6.542 6.440 6.488 16,217,272 -0.03(-0.47%)
Apr 12, 2010 6.570 6.583 6.503 6.518 15,564,174 -0.04(-0.57%)
Apr 09, 2010 6.518 6.583 6.474 6.556 21,688,442 +0.04(+0.63%)
Apr 08, 2010 6.283 6.553 6.260 6.515 24,917,858 +0.16(+2.58%)
Apr 07, 2010 6.440 6.450 6.283 6.351 23,972,840 -0.10(-1.48%)
Apr 06, 2010 6.437 6.501 6.334 6.447 23,733,764 -0.06(-0.89%)
Apr 05, 2010 6.508 6.546 6.481 6.505 21,295,366 -0.00(-0.01%)
Apr 01, 2010 6.376 6.505 6.505 6.505 41,651,080 +0.23(+3.64%)
Mar 31, 2010 6.199 6.349 6.199 6.277 28,703,454 +0.09(+1.43%)
Mar 30, 2010 6.141 6.209 6.103 6.189 25,757,616 +0.09(+1.40%)
Mar 29, 2010 5.984 6.127 5.971 6.103 24,891,220 +0.16(+2.75%)
Mar 26, 2010 5.943 5.998 5.875 5.940 26,227,726 +0.01(+0.23%)
Mar 25, 2010 5.950 6.056 5.920 5.926 46,276,108 +0.03(+0.52%)
Mar 24, 2010 5.909 5.991 5.875 5.896 31,002,292 -0.10(-1.65%)
Mar 23, 2010 6.059 6.076 5.933 5.994 37,179,376 -0.01(-0.23%)
Mar 22, 2010 5.909 6.022 5.896 6.008 26,282,524 +0.04(+0.74%)
Mar 19, 2010 6.066 6.090 5.933 5.964 26,039,776 -0.10(-1.57%)
Mar 18, 2010 6.093 6.121 5.977 6.059 26,080,546 -0.07(-1.17%)
Mar 17, 2010 6.274 6.291 6.100 6.131 27,061,034 -0.09(-1.42%)
Mar 16, 2010 6.247 6.267 6.165 6.219 21,841,052 +0.00(+0.05%)
Mar 15, 2010 6.168 6.240 6.158 6.216 17,471,924 -0.00(-0.05%)
Mar 12, 2010 6.318 6.321 6.182 6.219 19,910,596 -0.05(-0.76%)
Mar 11, 2010 6.192 6.267 6.127 6.267 18,126,088 +0.05(+0.77%)
Mar 10, 2010 6.195 6.318 6.182 6.219 19,199,598 +0.05(+0.77%)
Mar 09, 2010 6.069 6.243 6.063 6.172 28,513,048 +0.03(+0.55%)
Mar 08, 2010 6.209 6.219 6.107 6.138 21,177,380 -0.07(-1.10%)
Mar 05, 2010 6.178 6.216 6.141 6.206 21,732,556 +0.09(+1.50%)
Mar 04, 2010 6.161 6.168 6.040 6.114 20,051,682 -0.01(-0.11%)
Mar 03, 2010 6.155 6.233 6.073 6.121 24,597,310 +0.01(+0.11%)
Mar 02, 2010 6.063 6.143 6.059 6.114 19,055,682 +0.11(+1.86%)
Mar 01, 2010 5.964 6.029 5.927 6.002 18,843,694 +0.11(+1.85%)
Feb 26, 2010 5.839 5.917 5.767 5.893 21,614,506 +0.06(+1.05%)
Feb 25, 2010 5.672 5.862 5.617 5.832 28,327,854 +0.03(+0.53%)
Feb 24, 2010 5.818 5.873 5.736 5.801 24,041,484 -0.03(-0.47%)
Feb 23, 2010 5.944 5.978 5.791 5.828 23,927,894 -0.20(-3.28%)
Feb 22, 2010 6.118 6.138 6.005 6.026 18,601,242 -0.07(-1.12%)
Feb 19, 2010 6.036 6.148 6.026 6.094 16,722,114 -0.04(-0.72%)
Feb 18, 2010 6.016 6.189 5.999 6.138 38,369,432 +0.06(+1.01%)
Feb 17, 2010 6.044 6.097 5.907 6.077 26,643,526 +0.07(+1.25%)
Feb 16, 2010 6.063 6.111 5.883 6.002 15,948,553 +0.11(+1.85%)
Feb 12, 2010 5.682 5.893 5.893 5.893 33,904,792 -0.05(-0.92%)
Feb 11, 2010 5.713 5.982 5.685 5.947 39,386,552 +0.17(+2.90%)
Feb 10, 2010 5.769 5.817 5.688 5.780 33,334,050 +0.03(+0.53%)
Feb 09, 2010 5.640 5.858 5.630 5.749 54,108,016 +0.27(+4.90%)
Feb 08, 2010 5.504 5.616 5.439 5.480 32,298,680 -0.06(-1.10%)
Feb 05, 2010 5.657 5.674 5.320 5.541 43,694,020 -0.09(-1.63%)
Feb 04, 2010 5.793 5.797 5.603 5.633 39,482,148 -0.36(-6.02%)
Feb 03, 2010 6.014 6.026 5.871 5.994 18,554,012 -0.03(-0.51%)
Feb 02, 2010 6.025 6.093 5.933 6.025 39,953,164 +0.14(+2.42%)
Feb 01, 2010 5.750 5.904 5.716 5.882 29,444,986 +0.25(+4.47%)
Jan 29, 2010 5.913 5.916 5.559 5.631 40,870,792 -0.16(-2.82%)
Jan 28, 2010 5.859 5.879 5.787 5.794 35,853,368 -0.00(-0.06%)
Jan 27, 2010 5.784 5.855 5.685 5.797 47,295,976 -0.05(-0.93%)
Jan 26, 2010 5.780 6.018 5.726 5.852 42,590,312 -0.07(-1.21%)
Jan 25, 2010 6.049 6.073 5.889 5.923 35,863,584 +0.01(+0.23%)
Jan 22, 2010 6.008 6.042 5.862 5.910 48,035,168 -0.08(-1.42%)
Jan 21, 2010 6.260 6.335 5.961 5.995 44,797,092 -0.33(-5.27%)
Jan 20, 2010 6.369 6.386 6.131 6.328 34,177,932 -0.81(-11.30%)
Jan 19, 2010 7.045 7.195 7.021 7.134 27,724,878 +0.11(+1.60%)
Jan 15, 2010 7.130 7.021 7.021 7.021 26,986,780 -0.11(-1.57%)
Jan 14, 2010 7.287 7.321 7.103 7.134 25,593,412 -0.15(-2.10%)
Jan 13, 2010 7.378 7.423 7.249 7.287 27,991,638 -0.04(-0.60%)
Jan 12, 2010 7.314 7.429 7.280 7.331 17,360,400 -0.06(-0.83%)
Jan 11, 2010 7.443 7.450 7.259 7.392 19,075,854 -0.00(-0.05%)
Jan 08, 2010 7.365 7.429 7.351 7.395 15,612,802 +0.07(+1.02%)
Jan 07, 2010 7.327 7.406 7.304 7.321 16,145,785 -0.10(-1.28%)
Jan 06, 2010 7.419 7.440 7.355 7.416 26,373,422 -0.02(-0.23%)
Jan 05, 2010 7.596 7.596 7.372 7.433 41,492,016 -0.16(-2.07%)
Jan 04, 2010 7.495 7.610 7.461 7.590 21,285,434 +0.16(+2.10%)
Dec 31, 2009 7.355 7.434 7.434 7.434 17,594,026 +0.11(+1.48%)
Dec 30, 2009 7.202 7.328 7.158 7.325 15,888,389 +0.17(+2.38%)
Dec 29, 2009 7.162 7.226 7.151 7.155 15,734,928 +0.05(+0.77%)
Dec 28, 2009 7.206 7.213 7.077 7.101 10,333,729 +0.02(+0.24%)
Dec 24, 2009 7.084 7.121 7.039 7.084 3,357,295 +0.04(+0.58%)
Dec 23, 2009 7.067 7.084 6.907 7.043 17,005,636 -0.01(-0.10%)
Dec 22, 2009 7.063 7.080 6.992 7.050 20,124,514 +0.11(+1.62%)
Dec 21, 2009 7.026 7.078 6.516 6.937 20,551,362 +0.01(+0.20%)
Dec 18, 2009 6.927 7.067 6.876 6.924 30,134,462 -0.03(-0.49%)
Dec 17, 2009 7.168 7.209 6.910 6.958 34,677,580 -0.44(-5.93%)
Dec 16, 2009 7.461 7.519 7.277 7.396 25,702,888 -0.09(-1.18%)
Dec 15, 2009 7.468 7.629 7.437 7.485 17,202,106 -0.06(-0.81%)
Dec 14, 2009 7.502 7.546 7.485 7.546 15,984,149 -0.01(-0.13%)
Dec 11, 2009 7.542 7.614 7.461 7.556 19,397,734 +0.01(+0.18%)
Dec 10, 2009 7.457 7.549 7.410 7.542 19,582,930 +0.07(+1.00%)
Dec 09, 2009 7.345 7.474 7.293 7.468 22,182,072 +0.03(+0.37%)
Dec 08, 2009 7.427 7.451 7.291 7.440 27,639,248 -0.06(-0.86%)
Dec 07, 2009 7.406 7.672 7.406 7.505 28,145,882 +0.11(+1.49%)
Dec 04, 2009 7.575 7.609 7.317 7.394 30,769,788 +0.00(+0.05%)
Dec 03, 2009 7.519 7.542 7.371 7.391 24,925,922 -0.02(-0.32%)
Dec 02, 2009 7.378 7.562 7.341 7.415 32,560,142 +0.08(+1.09%)
Dec 01, 2009 7.254 7.450 7.241 7.335 32,323,704 +0.23(+3.30%)
Nov 30, 2009 7.053 7.114 6.943 7.100 35,445,016 +0.11(+1.63%)
Nov 27, 2009 6.815 7.060 6.775 6.986 19,429,244 -0.19(-2.66%)
Nov 25, 2009 7.134 7.264 7.077 7.177 28,228,232 +0.28(+4.03%)
Nov 24, 2009 7.010 7.093 6.882 6.899 17,271,354 -0.11(-1.53%)
Nov 23, 2009 7.010 7.120 6.990 7.006 22,012,352 +0.08(+1.11%)
Nov 20, 2009 7.030 7.030 6.785 6.929 18,338,336 -0.07(-0.96%)
Nov 19, 2009 7.026 7.053 6.789 6.996 32,920,020 -0.14(-1.93%)
Nov 18, 2009 7.150 7.204 7.053 7.134 25,813,516 -0.06(-0.79%)
Nov 17, 2009 7.100 7.191 7.006 7.191 25,020,438 +0.09(+1.27%)
Nov 16, 2009 6.976 7.119 6.969 7.100 32,323,948 +0.17(+2.52%)
Nov 13, 2009 6.795 6.976 6.732 6.926 24,421,324 +0.10(+1.42%)
Nov 12, 2009 6.953 7.053 6.742 6.829 28,235,260 -0.18(-2.63%)
Nov 11, 2009 7.167 7.167 6.929 7.013 29,319,506 -0.07(-0.95%)
Nov 10, 2009 6.990 7.124 6.916 7.080 24,794,590 -0.06(-0.80%)
Nov 09, 2009 7.023 7.157 6.993 7.137 24,704,600 +0.21(+3.00%)
Nov 06, 2009 6.795 6.929 6.789 6.929 20,776,418 +0.06(+0.93%)
Nov 05, 2009 6.815 6.963 6.785 6.866 26,887,194 -0.01(-0.15%)
Nov 04, 2009 6.852 6.909 6.735 6.876 58,932,560 +0.04(+0.59%)
Nov 03, 2009 6.665 6.899 6.551 6.835 37,053,128 +0.20(+2.98%)
Nov 02, 2009 6.678 6.839 6.514 6.638 33,566,276 +0.04(+0.56%)
Oct 30, 2009 7.010 7.093 6.497 6.601 48,831,964 -0.33(-4.69%)
Oct 29, 2009 6.574 7.003 6.574 6.926 34,918,080 +0.47(+7.32%)
Oct 28, 2009 6.909 6.943 6.423 6.453 50,533,024 -0.49(-7.05%)
Oct 27, 2009 7.040 7.067 6.856 6.943 28,765,954 -0.15(-2.17%)
Oct 26, 2009 7.207 7.328 7.000 7.097 21,585,072 -0.09(-1.26%)
Oct 23, 2009 7.274 7.278 7.137 7.187 32,153,552 -0.06(-0.88%)
Oct 22, 2009 7.097 7.301 6.964 7.251 22,509,966 +0.24(+3.44%)
Oct 21, 2009 7.000 7.216 6.933 7.010 28,882,228 +0.04(+0.63%)
Oct 20, 2009 6.866 7.016 6.852 6.966 67,589,504 -0.30(-4.11%)
Oct 19, 2009 7.214 7.311 7.137 7.264 22,329,378 +0.05(+0.74%)
Oct 16, 2009 7.164 7.234 7.080 7.211 25,164,518 -0.11(-1.51%)
Oct 15, 2009 7.244 7.321 7.164 7.321 30,365,136 -0.03(-0.41%)
Oct 14, 2009 7.207 7.368 7.197 7.351 25,539,272 +0.31(+4.48%)
Oct 13, 2009 6.993 7.036 6.902 7.036 19,685,930 +0.02(+0.29%)
Oct 12, 2009 6.996 7.036 6.926 7.016 11,936,472 +0.07(+1.01%)
Oct 09, 2009 6.902 6.963 6.876 6.946 18,374,478 +0.08(+1.12%)
Oct 08, 2009 6.718 6.909 6.688 6.869 30,373,190 +0.20(+3.02%)
Oct 07, 2009 6.799 6.822 6.614 6.668 56,905,760 -0.26(-3.73%)
Oct 06, 2009 7.083 7.160 6.825 6.926 38,369,416 -0.07(-0.96%)
Oct 05, 2009 6.748 6.993 6.705 6.993 26,479,246 +0.31(+4.66%)
Oct 02, 2009 6.487 6.732 6.470 6.681 31,882,468 +0.12(+1.79%)
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.