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 29, 2011 6.975 7.140 6.972 7.109 21,184,344 +0.11(+1.56%)
Apr 28, 2011 7.091 7.109 6.930 7.000 39,812,720 -0.22(-3.07%)
Apr 27, 2011 7.432 7.443 7.151 7.221 38,297,324 -0.16(-2.14%)
Apr 26, 2011 7.376 7.443 7.334 7.379 22,952,440 +0.03(+0.38%)
Apr 25, 2011 7.313 7.372 7.277 7.351 17,846,108 +0.04(+0.58%)
Apr 21, 2011 7.358 7.425 7.253 7.309 15,537,287 -0.01(-0.19%)
Apr 20, 2011 7.295 7.327 7.232 7.323 20,877,162 +0.13(+1.86%)
Apr 19, 2011 7.098 7.211 7.098 7.190 21,825,120 +0.16(+2.30%)
Apr 18, 2011 6.954 7.070 6.898 7.028 23,752,420 -0.08(-1.09%)
Apr 15, 2011 7.154 7.154 7.028 7.105 17,979,526 +0.00(+0.00%)
Apr 14, 2011 7.133 7.186 7.074 7.105 17,014,062 -0.05(-0.69%)
Apr 13, 2011 7.214 7.218 7.102 7.154 23,508,928 -0.01(-0.20%)
Apr 12, 2011 7.172 7.225 7.081 7.169 25,981,950 -0.09(-1.21%)
Apr 11, 2011 7.341 7.393 7.221 7.256 18,002,146 -0.10(-1.34%)
Apr 08, 2011 7.446 7.460 7.306 7.355 27,001,608 -0.11(-1.46%)
Apr 07, 2011 7.386 7.499 7.372 7.464 27,449,798 +0.12(+1.68%)
Apr 06, 2011 7.407 7.426 7.307 7.341 14,280,198 -0.03(-0.39%)
Apr 05, 2011 7.306 7.420 7.281 7.369 18,404,556 +0.02(+0.24%)
Apr 04, 2011 7.362 7.390 7.299 7.352 15,858,053 -0.04(-0.48%)
Apr 01, 2011 7.387 7.469 7.359 7.387 33,898,200 +0.10(+1.35%)
Mar 31, 2011 7.222 7.323 7.204 7.288 47,649,648 +0.21(+2.93%)
Mar 30, 2011 7.081 7.081 7.081 7.081 28,010,708 +0.22(+3.23%)
Mar 29, 2011 6.786 6.865 6.744 6.860 19,558,248 +0.09(+1.30%)
Mar 28, 2011 6.783 6.849 6.761 6.772 33,241,448 -0.02(-0.26%)
Mar 25, 2011 6.835 6.853 6.768 6.790 19,406,520 -0.05(-0.72%)
Mar 24, 2011 6.867 6.888 6.814 6.839 26,911,396 +0.02(+0.31%)
Mar 23, 2011 6.884 6.923 6.811 6.818 37,209,284 -0.08(-1.12%)
Mar 22, 2011 6.674 6.916 6.674 6.895 32,793,430 +0.23(+3.48%)
Mar 21, 2011 6.656 6.686 6.639 6.663 21,920,444 +0.05(+0.74%)
Mar 18, 2011 6.579 6.631 6.537 6.614 21,498,362 +0.16(+2.45%)
Mar 17, 2011 6.540 6.572 6.396 6.456 26,212,724 -0.04(-0.59%)
Mar 16, 2011 6.674 6.677 6.386 6.495 34,979,828 -0.14(-2.17%)
Mar 15, 2011 6.586 6.674 6.572 6.639 30,504,182 +0.00(+0.05%)
Mar 14, 2011 6.509 6.649 6.505 6.635 21,305,424 +0.12(+1.89%)
Mar 11, 2011 6.477 6.568 6.463 6.512 36,764,340 -0.02(-0.32%)
Mar 10, 2011 6.600 6.646 6.512 6.533 27,471,376 -0.25(-3.73%)
Mar 09, 2011 6.783 6.853 6.747 6.786 24,505,194 +0.00(+0.00%)
Mar 08, 2011 6.790 6.846 6.709 6.786 16,007,199 -0.03(-0.41%)
Mar 07, 2011 6.972 6.972 6.744 6.814 20,787,982 -0.17(-2.46%)
Mar 04, 2011 6.969 7.081 6.907 6.986 20,869,406 +0.02(+0.35%)
Mar 03, 2011 6.853 6.962 6.828 6.962 29,231,088 +0.21(+3.07%)
Mar 02, 2011 6.754 6.842 6.719 6.754 22,555,212 -0.02(-0.27%)
Mar 01, 2011 6.906 6.916 6.755 6.772 27,051,452 -0.10(-1.48%)
Feb 28, 2011 6.790 6.927 6.776 6.874 28,698,792 +0.11(+1.61%)
Feb 25, 2011 6.748 6.776 6.576 6.765 31,986,756 +0.05(+0.78%)
Feb 24, 2011 6.741 6.748 6.597 6.713 32,087,972 +0.07(+1.06%)
Feb 23, 2011 6.551 6.657 6.488 6.643 40,506,672 +0.06(+0.91%)
Feb 22, 2011 6.744 6.797 6.527 6.583 56,488,376 -0.33(-4.73%)
Feb 18, 2011 6.934 6.980 6.865 6.909 23,022,430 -0.04(-0.51%)
Feb 17, 2011 6.892 6.971 6.850 6.944 21,028,472 +0.07(+1.02%)
Feb 16, 2011 6.860 6.916 6.793 6.874 28,775,448 +0.15(+2.19%)
Feb 15, 2011 6.643 6.744 6.628 6.727 38,087,468 +0.07(+1.11%)
Feb 14, 2011 6.604 6.692 6.572 6.653 21,508,162 -0.01(-0.15%)
Feb 11, 2011 6.404 6.666 6.358 6.663 44,973,204 +0.24(+3.76%)
Feb 10, 2011 6.446 6.460 6.372 6.421 33,125,126 +0.00(+0.00%)
Feb 09, 2011 6.414 6.470 6.355 6.421 34,347,024 -0.09(-1.45%)
Feb 08, 2011 6.477 6.547 6.397 6.516 68,085,840 +0.25(+3.91%)
Feb 07, 2011 6.229 6.304 6.222 6.271 37,376,912 -0.04(-0.61%)
Feb 04, 2011 6.334 6.383 6.250 6.309 49,883,036 -0.17(-2.59%)
Feb 03, 2011 6.551 6.575 6.439 6.477 26,612,176 -0.11(-1.60%)
Feb 02, 2011 6.680 6.747 6.540 6.582 34,713,600 -0.10(-1.47%)
Feb 01, 2011 6.674 6.747 6.642 6.681 34,116,852 +0.06(+0.90%)
Jan 31, 2011 6.684 6.719 6.586 6.621 40,606,580 -0.05(-0.73%)
Jan 28, 2011 6.779 6.789 6.492 6.670 46,015,068 -0.13(-1.95%)
Jan 27, 2011 6.915 6.922 6.681 6.803 32,539,374 -0.04(-0.61%)
Jan 26, 2011 6.919 6.957 6.831 6.845 28,184,852 -0.02(-0.36%)
Jan 25, 2011 6.856 6.894 6.761 6.870 18,750,100 -0.03(-0.51%)
Jan 24, 2011 6.793 6.913 6.747 6.905 22,790,128 +0.14(+2.07%)
Jan 21, 2011 6.852 6.880 6.730 6.765 29,036,552 -0.03(-0.41%)
Jan 20, 2011 6.908 6.912 6.740 6.793 32,910,106 -0.18(-2.61%)
Jan 19, 2011 7.038 7.083 6.929 6.975 28,150,276 -0.09(-1.24%)
Jan 18, 2011 7.041 7.088 7.024 7.062 35,596,992 -0.01(-0.15%)
Jan 14, 2011 7.034 7.104 6.978 7.073 22,232,982 -0.01(-0.15%)
Jan 13, 2011 7.139 7.174 7.052 7.083 21,699,190 -0.06(-0.78%)
Jan 12, 2011 7.048 7.143 7.024 7.139 23,022,114 +0.18(+2.56%)
Jan 11, 2011 6.936 6.989 6.877 6.961 24,517,196 +0.07(+1.07%)
Jan 10, 2011 6.831 6.905 6.726 6.887 39,649,744 +0.02(+0.25%)
Jan 07, 2011 7.006 7.013 6.817 6.870 25,304,884 -0.07(-1.06%)
Jan 06, 2011 7.181 7.185 6.940 6.943 35,024,072 -0.30(-4.11%)
Jan 05, 2011 7.202 7.276 7.185 7.241 22,851,356 +0.05(+0.68%)
Jan 04, 2011 7.241 7.265 7.086 7.192 28,482,810 -0.04(-0.54%)
Jan 03, 2011 7.175 7.266 7.154 7.231 23,180,610 +0.13(+1.87%)
Dec 31, 2010 7.080 7.136 7.014 7.098 8,467,442 +0.03(+0.45%)
Dec 30, 2010 6.989 7.084 6.979 7.066 16,417,210 +0.10(+1.51%)
Dec 29, 2010 6.804 6.977 6.804 6.961 21,040,462 +0.21(+3.16%)
Dec 28, 2010 6.797 6.818 6.748 6.748 15,877,862 -0.07(-1.03%)
Dec 27, 2010 6.825 6.884 6.790 6.818 14,280,793 -0.06(-0.81%)
Dec 23, 2010 6.895 6.989 6.874 6.874 20,761,626 -0.06(-0.86%)
Dec 22, 2010 6.790 6.933 6.765 6.933 30,081,418 +0.17(+2.53%)
Dec 21, 2010 6.758 6.853 6.723 6.762 30,822,642 +0.10(+1.58%)
Dec 20, 2010 6.723 6.744 6.643 6.657 26,999,854 -0.09(-1.30%)
Dec 17, 2010 6.685 6.755 6.678 6.744 26,380,334 -0.01(-0.21%)
Dec 16, 2010 6.811 6.828 6.713 6.758 24,182,290 -0.04(-0.62%)
Dec 15, 2010 6.867 6.881 6.783 6.800 23,187,850 -0.13(-1.87%)
Dec 14, 2010 6.842 6.954 6.811 6.930 32,540,894 -0.01(-0.10%)
Dec 13, 2010 6.779 6.944 6.758 6.937 40,908,860 +0.16(+2.37%)
Dec 10, 2010 6.758 6.786 6.688 6.776 25,592,474 +0.00(+0.05%)
Dec 09, 2010 6.888 6.898 6.720 6.772 26,672,940 -0.12(-1.68%)
Dec 08, 2010 6.937 6.972 6.839 6.888 29,448,456 -0.17(-2.40%)
Dec 07, 2010 7.101 7.122 6.898 7.057 36,139,040 +0.10(+1.37%)
Dec 06, 2010 6.976 6.993 6.938 6.962 26,826,078 -0.06(-0.88%)
Dec 03, 2010 7.069 7.152 7.000 7.024 32,627,638 -0.17(-2.39%)
Dec 02, 2010 7.134 7.196 7.093 7.196 21,564,964 +0.08(+1.16%)
Dec 01, 2010 7.049 7.135 7.025 7.114 29,634,916 +0.22(+3.16%)
Nov 30, 2010 6.880 6.994 6.839 6.897 25,718,342 -0.06(-0.90%)
Nov 29, 2010 6.908 6.970 6.798 6.959 21,076,338 +0.03(+0.50%)
Nov 26, 2010 6.915 6.997 6.890 6.925 13,624,500 -0.18(-2.52%)
Nov 24, 2010 7.045 7.104 7.104 7.104 29,654,916 +0.24(+3.51%)
Nov 23, 2010 6.925 6.928 6.815 6.863 34,101,052 -0.18(-2.59%)
Nov 22, 2010 7.118 7.155 6.956 7.045 30,500,414 -0.15(-2.10%)
Nov 19, 2010 7.159 7.217 7.045 7.197 14,674,079 +0.01(+0.10%)
Nov 18, 2010 7.169 7.238 7.142 7.190 24,955,686 +0.15(+2.15%)
Nov 17, 2010 7.069 7.118 7.035 7.038 22,995,372 +0.01(+0.15%)
Nov 16, 2010 7.159 7.186 6.952 7.028 28,651,148 -0.19(-2.58%)
Nov 15, 2010 7.228 7.283 7.131 7.214 15,150,567 +0.02(+0.34%)
Nov 12, 2010 7.228 7.303 7.107 7.190 31,314,984 -0.13(-1.74%)
Nov 11, 2010 7.345 7.365 7.259 7.317 21,652,638 -0.12(-1.57%)
Nov 10, 2010 7.455 7.517 7.331 7.434 46,063,312 +0.02(+0.23%)
Nov 09, 2010 7.617 7.675 7.362 7.417 39,478,840 -0.27(-3.45%)
Nov 08, 2010 7.596 7.691 7.582 7.682 22,497,588 -0.06(-0.80%)
Nov 05, 2010 7.696 7.758 7.661 7.744 31,359,942 +0.01(+0.13%)
Nov 04, 2010 7.665 7.744 7.624 7.734 28,837,520 +0.09(+1.13%)
Nov 03, 2010 7.575 7.651 7.534 7.648 62,536,796 -0.03(-0.37%)
Nov 02, 2010 7.476 7.676 7.435 7.676 38,329,120 +0.22(+3.00%)
Nov 01, 2010 7.235 7.452 7.208 7.452 36,018,376 +0.30(+4.13%)
Oct 29, 2010 7.204 7.208 7.136 7.156 21,615,312 +0.02(+0.24%)
Oct 28, 2010 7.259 7.266 7.122 7.139 27,739,846 -0.05(-0.67%)
Oct 27, 2010 7.335 7.394 7.167 7.187 37,667,408 -0.31(-4.17%)
Oct 25, 2010 7.418 7.538 7.404 7.500 26,909,278 +0.17(+2.35%)
Oct 22, 2010 7.390 7.431 7.314 7.328 23,932,730 -0.01(-0.14%)
Oct 21, 2010 7.469 7.579 7.287 7.339 29,149,306 -0.17(-2.25%)
Oct 20, 2010 7.345 7.562 7.342 7.507 26,052,648 +0.19(+2.59%)
Oct 19, 2010 7.352 7.483 7.270 7.318 39,421,508 -0.29(-3.80%)
Oct 18, 2010 7.456 7.614 7.435 7.607 24,469,774 +0.04(+0.59%)
Oct 15, 2010 7.628 7.631 7.521 7.562 31,672,832 -0.02(-0.27%)
Oct 14, 2010 7.614 7.645 7.535 7.583 29,854,012 -0.08(-0.99%)
Oct 13, 2010 7.538 7.700 7.524 7.659 33,025,706 +0.16(+2.16%)
Oct 12, 2010 7.466 7.545 7.383 7.497 21,224,828 +0.04(+0.55%)
Oct 11, 2010 7.497 7.542 7.414 7.456 19,735,708 -0.01(-0.18%)
Oct 08, 2010 7.469 7.480 7.249 7.469 21,359,810 +0.23(+3.14%)
Oct 07, 2010 7.325 7.325 7.177 7.242 12,788 -0.01(-0.14%)
Oct 06, 2010 7.308 7.345 7.232 7.253 31,390,720 -0.05(-0.71%)
Oct 05, 2010 7.111 7.335 7.098 7.304 36,689 +0.28(+3.92%)
Oct 04, 2010 7.111 7.139 7.019 7.029 26,049,736 -0.12(-1.64%)
Oct 01, 2010 7.146 7.167 7.026 7.146 31,087,672 +0.14(+1.96%)
Sep 30, 2010 6.947 7.016 6.892 7.009 32,749,812 +0.17(+2.52%)
Sep 29, 2010 6.720 6.871 6.717 6.837 46,765 +0.09(+1.38%)
Sep 28, 2010 6.665 6.775 6.634 6.744 138,947 +0.11(+1.61%)
Sep 27, 2010 6.589 6.682 6.569 6.637 19,324,620 +0.01(+0.10%)
Sep 24, 2010 6.655 6.741 6.562 6.631 36,685,420 -0.04(-0.57%)
Sep 23, 2010 6.576 6.772 6.558 6.668 33,608,436 +0.07(+1.04%)
Sep 22, 2010 6.620 6.665 6.551 6.600 34,543,872 +0.06(+0.95%)
Sep 21, 2010 6.538 6.548 6.445 6.538 33,273,118 -0.02(-0.37%)
Sep 20, 2010 6.562 6.589 6.524 6.562 14,188,813 +0.06(+0.85%)
Sep 17, 2010 6.507 6.637 6.493 6.507 18,399,880 -0.08(-1.15%)
Sep 15, 2010 6.548 6.582 6.486 6.582 18,094,538 -0.02(-0.31%)
Sep 14, 2010 6.589 6.686 6.579 6.603 23,320,286 +0.03(+0.47%)
Sep 13, 2010 6.390 6.572 6.379 6.572 38,747,572 +0.25(+3.97%)
Sep 10, 2010 6.314 6.328 6.263 6.321 19,740,400 +0.02(+0.27%)
Sep 09, 2010 6.280 6.321 6.252 6.304 27,650,020 +0.08(+1.27%)
Sep 08, 2010 6.190 6.314 6.163 6.225 9,743 +0.04(+0.72%)
Sep 07, 2010 6.146 6.232 6.135 6.180 6,228 -0.02(-0.39%)
Sep 03, 2010 6.328 6.355 6.173 6.204 24,259,334 -0.06(-0.93%)
Sep 02, 2010 6.259 6.304 6.211 6.263 16,972 -0.05(-0.72%)
Sep 01, 2010 6.181 6.346 6.181 6.308 35,346,504 +0.27(+4.56%)
Aug 31, 2010 6.016 6.074 5.940 6.033 340,990 +0.10(+1.74%)
Aug 30, 2010 6.038 6.046 5.902 5.930 22,427,494 +0.01(+0.17%)
Aug 27, 2010 6.057 6.064 5.871 5.919 25,363,078 -0.04(-0.63%)
Aug 26, 2010 5.940 6.019 5.852 5.957 4,363 -0.02(-0.40%)
Aug 25, 2010 5.978 6.005 5.881 5.981 33,094,718 -0.04(-0.68%)
Aug 24, 2010 6.084 6.088 5.985 6.022 32,044,828 -0.15(-2.45%)
Aug 23, 2010 6.232 6.280 6.163 6.174 20,248,928 -0.05(-0.88%)
Aug 20, 2010 6.194 6.232 6.143 6.229 17,428,052 -0.02(-0.38%)
Aug 19, 2010 6.328 6.370 6.215 6.253 27,046,180 -0.09(-1.36%)
Aug 18, 2010 6.263 6.349 6.246 6.339 35,404 +0.07(+1.10%)
Aug 17, 2010 6.266 6.297 6.236 6.270 25,562 +0.02(+0.33%)
Aug 16, 2010 6.174 6.249 6.115 6.249 16,748,131 +0.09(+1.39%)
Aug 13, 2010 6.163 6.239 6.112 6.163 21,148,920 +0.03(+0.45%)
Aug 12, 2010 6.019 6.163 5.998 6.136 20,766,512 +0.04(+0.62%)
Aug 11, 2010 6.187 6.191 6.061 6.098 16,407 -0.23(-3.59%)
Aug 10, 2010 6.321 6.325 6.260 6.325 2,036 -0.06(-0.97%)
Aug 09, 2010 6.356 6.435 6.349 6.387 20,043,564 +0.05(+0.81%)
Aug 06, 2010 6.335 6.356 6.236 6.335 23,424,620 -0.01(-0.11%)
Aug 05, 2010 6.249 6.387 6.249 6.342 24,970,588 +0.04(+0.71%)
Aug 04, 2010 6.335 6.383 6.260 6.297 24,489 -0.04(-0.60%)
Aug 03, 2010 6.376 6.425 6.315 6.335 56,858 -0.17(-2.55%)
Aug 02, 2010 6.491 6.525 6.425 6.501 28,541,032 +0.10(+1.56%)
Jul 30, 2010 6.401 6.446 6.243 6.401 31,622,704 +0.04(+0.59%)
Jul 29, 2010 6.360 6.460 6.295 6.363 7,610 -0.01(-0.16%)
Jul 28, 2010 6.171 6.408 6.133 6.374 56,049,772 +0.30(+4.92%)
Jul 27, 2010 6.164 6.202 6.071 6.075 22,340,812 -0.04(-0.73%)
Jul 26, 2010 6.113 6.147 6.068 6.119 17,682,860 -0.01(-0.17%)
Jul 23, 2010 6.040 6.130 6.020 6.130 22,996,858 +0.04(+0.68%)
Jul 22, 2010 5.965 6.111 5.955 6.088 36,860 +0.24(+4.05%)
Jul 21, 2010 5.955 5.961 5.817 5.851 29,781,634 -0.07(-1.10%)
Jul 20, 2010 5.738 5.937 5.724 5.917 12,602 +0.12(+2.01%)
Jul 19, 2010 5.686 5.807 5.680 5.800 22,994,394 +0.15(+2.74%)
Jul 16, 2010 5.645 5.817 5.632 5.645 27,893,452 -0.12(-2.14%)
Jul 15, 2010 5.827 5.886 5.738 5.769 27,159,434 -0.09(-1.47%)
Jul 14, 2010 5.800 5.889 5.772 5.855 17,968 -0.58(-8.97%)
Jul 13, 2010 6.401 6.487 6.384 6.432 19,159,998 +0.06(+0.97%)
Jul 12, 2010 6.422 6.491 6.319 6.370 23,435,024 -0.15(-2.32%)
Jul 09, 2010 6.521 6.528 6.346 6.521 18,180,414 +0.10(+1.50%)
Jul 08, 2010 6.243 6.439 6.219 6.425 12,430 +0.20(+3.14%)
Jul 07, 2010 5.917 6.236 5.917 6.229 44,050,040 +0.38(+6.52%)
Jul 06, 2010 5.882 5.944 5.769 5.848 10,980 +0.01(+0.12%)
Jul 02, 2010 5.841 5.875 5.676 5.841 24,091,420 +0.23(+4.03%)
Jul 01, 2010 5.615 5.701 5.416 5.615 37,068,176 +0.17(+3.09%)
Jun 30, 2010 5.533 5.625 5.436 5.447 35,858,748 -0.06(-1.12%)
Jun 29, 2010 5.666 5.684 5.450 5.508 32,709 -0.36(-6.06%)
Jun 25, 2010 5.864 5.871 5.707 5.864 14,459,968 +0.08(+1.42%)
Jun 24, 2010 5.905 5.911 5.741 5.782 13,261 -0.14(-2.42%)
Jun 23, 2010 5.949 5.959 5.809 5.925 28,402,918 -0.02(-0.29%)
Jun 22, 2010 6.062 6.130 5.939 5.942 1,171 -0.12(-1.97%)
Jun 21, 2010 6.099 6.123 6.017 6.062 20,796,432 +0.10(+1.72%)
Jun 18, 2010 5.959 5.997 5.891 5.959 18,668,670 +0.05(+0.87%)
Jun 17, 2010 6.007 6.031 5.860 5.908 29,179 -0.06(-0.97%)
Jun 16, 2010 5.833 6.011 5.806 5.966 18,035,022 +0.04(+0.69%)
Jun 15, 2010 5.775 5.935 5.751 5.925 18,645,262 +0.19(+3.40%)
Jun 14, 2010 5.888 5.888 5.717 5.730 19,370,948 -0.06(-1.12%)
Jun 11, 2010 5.645 5.809 5.642 5.795 20,071,660 +0.03(+0.53%)
Jun 10, 2010 5.628 5.768 5.621 5.765 16,248 +0.28(+5.11%)
Jun 09, 2010 5.621 5.649 5.461 5.485 24,313,686 -0.08(-1.35%)
Jun 08, 2010 5.454 5.573 5.379 5.560 31,616,328 +0.15(+2.84%)
Jun 07, 2010 5.577 5.601 5.406 5.406 24,172,044 -0.15(-2.64%)
Jun 04, 2010 5.553 5.700 5.539 5.553 22,106,134 -0.19(-3.39%)
Jun 03, 2010 5.884 5.911 5.672 5.748 20,600,658 -0.08(-1.29%)
Jun 02, 2010 5.638 5.826 5.621 5.823 446,939 +0.19(+3.38%)
Jun 01, 2010 5.629 5.758 5.499 5.632 5,627 +0.05(+0.98%)
May 28, 2010 5.578 5.646 5.530 5.578 26,184,850 -0.09(-1.63%)
May 27, 2010 5.537 5.670 5.479 5.670 32,206,620 +0.29(+5.46%)
May 26, 2010 5.434 5.465 5.281 5.376 53,427 +0.01(+0.25%)
May 25, 2010 5.318 5.362 5.178 5.362 271,576 -0.18(-3.20%)
May 24, 2010 5.636 5.676 5.526 5.540 42,806,576 -0.12(-2.05%)
May 21, 2010 5.253 5.666 5.250 5.656 61,655,536 +0.32(+5.95%)
May 20, 2010 5.311 5.496 5.291 5.339 69,297 -0.22(-3.99%)
May 19, 2010 5.533 5.629 5.441 5.560 45,684,764 -0.20(-3.44%)
May 18, 2010 6.042 6.059 5.717 5.758 112,506 -0.13(-2.15%)
May 17, 2010 5.953 6.020 5.704 5.885 24,420,288 -0.05(-0.86%)
May 14, 2010 5.936 5.991 5.810 5.936 21,534,282 -0.15(-2.47%)
May 13, 2010 6.144 6.185 6.066 6.086 16,113,848 -0.07(-1.16%)
May 12, 2010 6.161 6.182 6.096 6.158 20,340,336 +0.07(+1.18%)
May 11, 2010 6.212 6.231 6.086 6.086 14,393 -0.10(-1.65%)
May 10, 2010 6.151 6.189 6.127 6.189 35,079,712 +0.42(+7.34%)
May 07, 2010 5.758 5.840 5.499 5.765 57,930,032 -0.03(-0.53%)
May 06, 2010 5.895 6.018 5.438 5.796 7,707 -0.08(-1.34%)
May 05, 2010 5.955 6.100 5.864 5.874 33,840,744 -0.18(-3.04%)
May 04, 2010 6.202 6.202 6.025 6.059 108,885 -0.27(-4.32%)
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.