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 (%)
Aug 31, 2011 6.223 6.347 6.184 6.311 25,442,172 +0.15(+2.41%)
Aug 30, 2011 6.050 6.198 6.025 6.163 18,891,916 +0.06(+0.93%)
Aug 29, 2011 6.067 6.113 5.990 6.106 20,463,916 +0.17(+2.86%)
Aug 26, 2011 5.862 5.997 5.746 5.937 29,107,276 +0.04(+0.72%)
Aug 25, 2011 6.057 6.078 5.846 5.894 34,538,836 -0.04(-0.60%)
Aug 24, 2011 5.866 5.993 5.785 5.930 23,879,992 +0.02(+0.30%)
Aug 23, 2011 5.778 5.917 5.615 5.912 36,929,520 +0.06(+1.09%)
Aug 22, 2011 5.947 5.983 5.746 5.848 33,976,712 +0.03(+0.55%)
Aug 19, 2011 5.887 6.011 5.792 5.816 28,518,066 -0.12(-1.97%)
Aug 18, 2011 6.000 6.029 5.813 5.933 37,542,216 -0.34(-5.41%)
Aug 17, 2011 6.166 6.283 6.145 6.273 23,450,602 +0.18(+3.02%)
Aug 16, 2011 6.064 6.131 5.956 6.089 24,218,340 -0.07(-1.20%)
Aug 15, 2011 6.135 6.184 6.106 6.163 29,873,372 +0.15(+2.47%)
Aug 12, 2011 6.029 6.108 5.887 6.014 24,048,232 +0.05(+0.83%)
Aug 11, 2011 5.838 6.032 5.707 5.965 37,956,208 +0.25(+4.46%)
Aug 10, 2011 5.834 5.972 5.647 5.710 62,458,512 -0.26(-4.38%)
Aug 09, 2011 5.961 5.976 5.610 5.972 44,341,404 +0.33(+5.76%)
Aug 08, 2011 5.961 6.050 5.576 5.647 58,533,008 -0.60(-9.57%)
Aug 05, 2011 6.329 6.403 5.932 6.244 61,821,700 +0.10(+1.67%)
Aug 04, 2011 6.336 6.364 6.053 6.142 61,473,344 -0.40(-6.06%)
Aug 03, 2011 6.527 6.559 6.368 6.538 44,059,972 -0.03(-0.43%)
Aug 02, 2011 6.753 6.760 6.534 6.566 33,165,480 -0.27(-3.89%)
Aug 01, 2011 6.920 6.932 6.715 6.832 26,717,052 +0.04(+0.52%)
Jul 29, 2011 6.697 6.874 6.644 6.796 36,696,036 +0.07(+1.00%)
Jul 28, 2011 6.605 6.800 6.605 6.729 37,399,568 +0.08(+1.22%)
Jul 27, 2011 6.658 6.658 6.482 6.648 49,110,996 -0.13(-1.88%)
Jul 26, 2011 6.743 6.807 6.690 6.775 17,347,532 +0.01(+0.10%)
Jul 25, 2011 6.694 6.796 6.672 6.768 15,329,166 -0.03(-0.47%)
Jul 22, 2011 6.849 6.870 6.779 6.800 18,292,838 +0.02(+0.37%)
Jul 21, 2011 6.711 6.867 6.704 6.775 52,900,992 +0.14(+2.19%)
Jul 20, 2011 6.584 6.669 6.549 6.630 42,727,260 +0.13(+2.07%)
Jul 19, 2011 6.432 6.524 6.414 6.496 29,076,084 +0.15(+2.40%)
Jul 18, 2011 6.404 6.443 6.259 6.344 55,209,368 -0.19(-2.92%)
Jul 15, 2011 6.680 6.694 6.499 6.535 33,282,154 -0.06(-0.86%)
Jul 14, 2011 6.740 6.754 6.570 6.591 51,730,796 -0.14(-2.05%)
Jul 13, 2011 6.680 6.886 6.598 6.729 55,650,048 +0.12(+1.87%)
Jul 12, 2011 6.775 6.800 6.591 6.606 55,355,076 -0.12(-1.79%)
Jul 11, 2011 6.902 6.931 6.726 6.726 43,571,884 -0.34(-4.80%)
Jul 08, 2011 7.132 7.132 7.008 7.065 22,801,204 -0.12(-1.72%)
Jul 07, 2011 7.309 7.337 7.181 7.188 24,741,786 -0.07(-0.97%)
Jul 06, 2011 7.284 7.344 7.203 7.259 16,415,768 -0.06(-0.77%)
Jul 05, 2011 7.312 7.354 7.280 7.316 16,738,544 -0.00(-0.05%)
Jul 01, 2011 7.206 7.361 7.153 7.319 18,242,298 +0.08(+1.12%)
Jun 30, 2011 7.263 7.284 7.210 7.238 14,286,957 +0.04(+0.49%)
Jun 29, 2011 7.107 7.217 7.090 7.203 17,006,140 +0.13(+1.90%)
Jun 28, 2011 6.881 7.093 6.856 7.068 17,626,062 +0.23(+3.35%)
Jun 27, 2011 6.741 6.864 6.716 6.839 17,444,594 +0.05(+0.78%)
Jun 24, 2011 6.832 6.832 6.742 6.787 11,673,320 -0.02(-0.31%)
Jun 23, 2011 6.681 6.825 6.681 6.808 24,367,946 -0.04(-0.62%)
Jun 22, 2011 6.776 6.962 6.769 6.850 18,968,380 +0.05(+0.78%)
Jun 21, 2011 6.776 6.818 6.755 6.797 18,238,380 +0.01(+0.16%)
Jun 20, 2011 6.803 6.808 6.783 6.787 20,960,156 +0.05(+0.78%)
Jun 17, 2011 6.745 6.776 6.667 6.734 25,393,382 +0.02(+0.31%)
Jun 16, 2011 6.790 6.811 6.611 6.713 29,857,742 -0.15(-2.15%)
Jun 15, 2011 6.801 6.885 6.762 6.861 21,688,698 +0.02(+0.26%)
Jun 14, 2011 6.875 6.938 6.829 6.843 29,385,048 +0.00(+0.05%)
Jun 13, 2011 6.755 6.885 6.748 6.839 30,874,288 +0.08(+1.25%)
Jun 10, 2011 6.843 6.850 6.699 6.755 25,622,378 -0.13(-1.94%)
Jun 09, 2011 6.924 6.934 6.826 6.889 20,009,348 -0.04(-0.51%)
Jun 08, 2011 6.976 7.001 6.867 6.924 18,107,456 -0.06(-0.86%)
Jun 07, 2011 6.934 7.047 6.927 6.983 31,036,334 +0.14(+2.00%)
Jun 06, 2011 6.931 6.969 6.815 6.846 24,892,644 -0.16(-2.26%)
Jun 03, 2011 6.829 7.092 6.820 7.005 32,993,228 +0.34(+5.11%)
May 24, 2011 6.604 6.689 6.594 6.664 19,756,098 +0.12(+1.88%)
May 23, 2011 6.471 6.604 6.443 6.541 18,560,346 -0.05(-0.80%)
May 20, 2011 6.625 6.657 6.569 6.594 17,769,860 -0.06(-0.95%)
May 19, 2011 6.678 6.734 6.590 6.657 21,650,826 +0.00(+0.05%)
May 18, 2011 6.759 6.794 6.615 6.654 25,206,926 -0.13(-1.97%)
May 17, 2011 6.590 6.787 6.559 6.787 53,453,952 +0.12(+1.79%)
May 16, 2011 6.696 6.836 6.657 6.668 19,201,788 -0.06(-0.84%)
May 13, 2011 6.927 6.931 6.675 6.724 23,442,510 -0.25(-3.62%)
May 12, 2011 6.871 7.033 6.826 6.977 34,055,144 +0.08(+1.17%)
May 11, 2011 6.973 6.973 6.857 6.896 26,074,464 -0.14(-2.04%)
May 10, 2011 6.938 7.043 6.917 7.040 29,041,742 +0.15(+2.14%)
May 09, 2011 6.829 6.892 6.717 6.892 22,575,664 +0.05(+0.77%)
May 06, 2011 6.836 6.892 6.762 6.840 28,801,328 +0.16(+2.42%)
May 05, 2011 6.689 6.801 6.625 6.678 25,912,826 -0.03(-0.42%)
May 04, 2011 6.801 6.829 6.682 6.706 38,116,884 -0.09(-1.39%)
May 03, 2011 6.910 6.927 6.759 6.801 34,586,920 -0.23(-3.20%)
May 02, 2011 7.001 7.026 6.998 7.026 15,715,392 -0.07(-1.04%)
Apr 29, 2011 6.966 7.131 6.963 7.100 21,211,530 +0.11(+1.56%)
Apr 28, 2011 7.082 7.100 6.921 6.991 39,863,808 -0.22(-3.07%)
Apr 27, 2011 7.423 7.433 7.142 7.212 38,346,472 -0.16(-2.14%)
Apr 26, 2011 7.366 7.433 7.324 7.370 22,981,894 +0.03(+0.38%)
Apr 25, 2011 7.303 7.363 7.268 7.342 17,869,010 +0.04(+0.58%)
Apr 21, 2011 7.349 7.416 7.244 7.300 15,557,226 -0.01(-0.19%)
Apr 20, 2011 7.286 7.317 7.223 7.314 20,903,954 +0.13(+1.86%)
Apr 19, 2011 7.089 7.201 7.089 7.180 21,853,128 +0.16(+2.30%)
Apr 18, 2011 6.945 7.061 6.889 7.019 23,782,902 -0.08(-1.09%)
Apr 15, 2011 7.145 7.145 7.019 7.096 18,002,600 +0.00(+0.00%)
Apr 14, 2011 7.124 7.177 7.065 7.096 17,035,896 -0.05(-0.69%)
Apr 13, 2011 7.205 7.208 7.093 7.145 23,539,096 -0.01(-0.20%)
Apr 12, 2011 7.163 7.215 7.072 7.159 26,015,294 -0.09(-1.21%)
Apr 11, 2011 7.331 7.384 7.212 7.247 18,025,248 -0.10(-1.34%)
Apr 08, 2011 7.437 7.451 7.296 7.345 27,036,260 -0.11(-1.46%)
Apr 07, 2011 7.377 7.489 7.363 7.454 27,485,024 +0.12(+1.68%)
Apr 06, 2011 7.398 7.416 7.298 7.331 14,298,523 -0.03(-0.39%)
Apr 05, 2011 7.297 7.411 7.272 7.360 18,428,176 +0.02(+0.24%)
Apr 04, 2011 7.353 7.381 7.290 7.342 15,878,404 -0.04(-0.48%)
Apr 01, 2011 7.377 7.460 7.349 7.377 33,941,700 +0.10(+1.35%)
Mar 31, 2011 7.212 7.314 7.195 7.279 47,710,796 +0.21(+2.93%)
Mar 30, 2011 7.072 7.072 7.072 7.072 28,046,656 +0.22(+3.23%)
Mar 29, 2011 6.777 6.856 6.735 6.851 19,583,348 +0.09(+1.30%)
Mar 28, 2011 6.774 6.840 6.753 6.763 33,284,108 -0.02(-0.26%)
Mar 25, 2011 6.826 6.844 6.760 6.781 19,431,424 -0.05(-0.72%)
Mar 24, 2011 6.858 6.879 6.805 6.830 26,945,934 +0.02(+0.31%)
Mar 23, 2011 6.876 6.914 6.802 6.809 37,257,036 -0.08(-1.12%)
Mar 22, 2011 6.665 6.907 6.665 6.886 32,835,514 +0.23(+3.48%)
Mar 21, 2011 6.647 6.677 6.630 6.655 21,948,576 +0.05(+0.74%)
Mar 18, 2011 6.570 6.623 6.528 6.605 21,525,952 +0.16(+2.45%)
Mar 17, 2011 6.532 6.563 6.388 6.448 26,246,364 -0.04(-0.59%)
Mar 16, 2011 6.665 6.669 6.377 6.486 35,024,720 -0.14(-2.17%)
Mar 15, 2011 6.577 6.665 6.563 6.630 30,543,330 +0.00(+0.05%)
Mar 14, 2011 6.500 6.641 6.497 6.627 21,332,768 +0.12(+1.89%)
Mar 11, 2011 6.469 6.560 6.455 6.504 36,811,520 -0.02(-0.32%)
Mar 10, 2011 6.591 6.637 6.504 6.525 27,506,632 -0.25(-3.73%)
Mar 09, 2011 6.774 6.844 6.739 6.777 24,536,644 +0.00(+0.00%)
Mar 08, 2011 6.781 6.837 6.700 6.777 16,027,742 -0.03(-0.41%)
Mar 07, 2011 6.963 6.963 6.735 6.805 20,814,660 -0.17(-2.46%)
Mar 04, 2011 6.960 7.072 6.898 6.977 20,896,190 +0.02(+0.35%)
Mar 03, 2011 6.844 6.953 6.819 6.953 29,268,602 +0.21(+3.07%)
Mar 02, 2011 6.746 6.833 6.711 6.746 22,584,160 -0.02(-0.27%)
Mar 01, 2011 6.897 6.907 6.746 6.764 27,086,166 -0.10(-1.48%)
Feb 28, 2011 6.781 6.918 6.767 6.865 28,735,620 +0.11(+1.61%)
Feb 25, 2011 6.739 6.767 6.567 6.757 32,027,804 +0.05(+0.78%)
Feb 24, 2011 6.732 6.739 6.588 6.704 32,129,148 +0.07(+1.06%)
Feb 23, 2011 6.543 6.648 6.480 6.634 40,558,652 +0.06(+0.91%)
Feb 22, 2011 6.736 6.788 6.518 6.574 56,560,864 -0.33(-4.73%)
Feb 18, 2011 6.925 6.971 6.857 6.900 23,051,972 -0.04(-0.51%)
Feb 17, 2011 6.883 6.962 6.841 6.936 21,055,458 +0.07(+1.02%)
Feb 16, 2011 6.851 6.907 6.785 6.865 28,812,376 +0.15(+2.19%)
Feb 15, 2011 6.634 6.736 6.620 6.718 38,136,344 +0.07(+1.11%)
Feb 14, 2011 6.595 6.683 6.564 6.645 21,535,764 -0.01(-0.15%)
Feb 11, 2011 6.395 6.658 6.350 6.654 45,030,916 +0.24(+3.76%)
Feb 10, 2011 6.437 6.451 6.364 6.413 33,167,634 +0.00(+0.00%)
Feb 09, 2011 6.406 6.462 6.346 6.413 34,391,096 -0.09(-1.45%)
Feb 08, 2011 6.469 6.539 6.388 6.507 68,173,208 +0.24(+3.91%)
Feb 07, 2011 6.221 6.296 6.214 6.263 37,424,872 -0.04(-0.61%)
Feb 04, 2011 6.325 6.374 6.242 6.301 49,947,044 -0.17(-2.59%)
Feb 03, 2011 6.542 6.567 6.430 6.469 26,646,324 -0.10(-1.60%)
Feb 02, 2011 6.672 6.738 6.532 6.574 34,758,144 -0.10(-1.47%)
Feb 01, 2011 6.665 6.739 6.634 6.672 34,160,628 +0.06(+0.90%)
Jan 31, 2011 6.676 6.711 6.578 6.613 40,658,684 -0.05(-0.73%)
Jan 28, 2011 6.770 6.780 6.483 6.662 46,074,116 -0.13(-1.95%)
Jan 27, 2011 6.906 6.913 6.672 6.794 32,581,130 -0.04(-0.61%)
Jan 26, 2011 6.910 6.948 6.822 6.836 28,221,020 -0.02(-0.36%)
Jan 25, 2011 6.847 6.885 6.752 6.861 18,774,160 -0.03(-0.51%)
Jan 24, 2011 6.784 6.905 6.739 6.896 22,819,374 +0.14(+2.07%)
Jan 21, 2011 6.843 6.871 6.721 6.756 29,073,812 -0.03(-0.41%)
Jan 20, 2011 6.899 6.903 6.732 6.784 32,952,336 -0.18(-2.61%)
Jan 19, 2011 7.029 7.074 6.920 6.966 28,186,400 -0.09(-1.24%)
Jan 18, 2011 7.032 7.079 7.015 7.053 35,642,672 -0.01(-0.15%)
Jan 14, 2011 7.025 7.095 6.969 7.064 22,261,512 -0.01(-0.15%)
Jan 13, 2011 7.130 7.165 7.043 7.074 21,727,036 -0.06(-0.78%)
Jan 12, 2011 7.039 7.133 7.015 7.130 23,051,658 +0.18(+2.56%)
Jan 11, 2011 6.927 6.980 6.868 6.952 24,548,656 +0.07(+1.07%)
Jan 10, 2011 6.822 6.896 6.718 6.878 39,700,624 +0.02(+0.25%)
Jan 07, 2011 6.997 7.004 6.808 6.861 25,337,356 -0.07(-1.06%)
Jan 06, 2011 7.172 7.175 6.931 6.934 35,069,016 -0.30(-4.11%)
Jan 05, 2011 7.193 7.266 7.175 7.231 22,880,680 +0.05(+0.68%)
Jan 04, 2011 7.231 7.256 7.077 7.182 28,519,358 -0.04(-0.54%)
Jan 03, 2011 7.165 7.256 7.145 7.221 23,210,360 +0.13(+1.87%)
Dec 31, 2010 7.071 7.127 7.005 7.089 8,478,309 +0.03(+0.45%)
Dec 30, 2010 6.980 7.075 6.970 7.057 16,438,280 +0.10(+1.51%)
Dec 29, 2010 6.795 6.968 6.795 6.952 21,067,466 +0.21(+3.16%)
Dec 28, 2010 6.788 6.809 6.739 6.739 15,898,240 -0.07(-1.03%)
Dec 27, 2010 6.816 6.875 6.781 6.809 14,299,121 -0.06(-0.81%)
Dec 23, 2010 6.886 6.980 6.865 6.865 20,788,272 -0.06(-0.86%)
Dec 22, 2010 6.781 6.924 6.757 6.924 30,120,026 +0.17(+2.53%)
Dec 21, 2010 6.750 6.844 6.715 6.753 30,862,200 +0.10(+1.58%)
Dec 20, 2010 6.715 6.736 6.634 6.648 27,034,506 -0.09(-1.30%)
Dec 17, 2010 6.676 6.746 6.669 6.736 26,414,192 -0.01(-0.21%)
Dec 16, 2010 6.802 6.820 6.704 6.750 24,213,326 -0.04(-0.62%)
Dec 15, 2010 6.858 6.872 6.774 6.792 23,217,610 -0.13(-1.87%)
Dec 14, 2010 6.833 6.945 6.802 6.921 32,582,658 -0.01(-0.10%)
Dec 13, 2010 6.771 6.935 6.750 6.928 40,961,364 +0.16(+2.37%)
Dec 10, 2010 6.750 6.778 6.680 6.767 25,625,320 +0.00(+0.05%)
Dec 09, 2010 6.879 6.889 6.711 6.764 26,707,172 -0.12(-1.68%)
Dec 08, 2010 6.928 6.963 6.830 6.879 29,486,252 -0.17(-2.40%)
Dec 07, 2010 7.092 7.113 6.889 7.048 36,185,420 +0.10(+1.37%)
Dec 06, 2010 6.967 6.984 6.929 6.953 26,860,502 -0.06(-0.88%)
Dec 03, 2010 7.060 7.142 6.991 7.015 32,669,508 -0.17(-2.39%)
Dec 02, 2010 7.125 7.187 7.084 7.187 21,592,636 +0.08(+1.16%)
Dec 01, 2010 7.040 7.126 7.016 7.105 29,672,944 +0.22(+3.16%)
Nov 30, 2010 6.871 6.985 6.830 6.888 25,751,346 -0.06(-0.90%)
Nov 29, 2010 6.899 6.961 6.789 6.950 21,103,386 +0.03(+0.50%)
Nov 26, 2010 6.906 6.988 6.882 6.916 13,641,984 -0.18(-2.52%)
Nov 24, 2010 7.036 7.095 7.095 7.095 29,692,972 +0.24(+3.51%)
Nov 23, 2010 6.916 6.919 6.806 6.854 34,144,812 -0.18(-2.59%)
Nov 22, 2010 7.109 7.146 6.947 7.036 30,539,552 -0.15(-2.10%)
Nov 19, 2010 7.150 7.208 7.036 7.188 14,692,910 +0.01(+0.10%)
Nov 18, 2010 7.160 7.229 7.133 7.181 24,987,712 +0.15(+2.15%)
Nov 17, 2010 7.060 7.109 7.026 7.029 23,024,882 +0.01(+0.15%)
Nov 16, 2010 7.150 7.177 6.944 7.019 28,687,916 -0.19(-2.58%)
Nov 15, 2010 7.218 7.273 7.122 7.205 15,170,009 +0.02(+0.34%)
Nov 12, 2010 7.218 7.294 7.098 7.181 31,355,168 -0.13(-1.74%)
Nov 11, 2010 7.335 7.356 7.249 7.308 21,680,424 -0.12(-1.57%)
Nov 10, 2010 7.445 7.507 7.322 7.425 46,122,424 +0.02(+0.23%)
Nov 09, 2010 7.607 7.665 7.353 7.408 39,529,504 -0.26(-3.45%)
Nov 08, 2010 7.586 7.681 7.573 7.672 22,526,458 -0.06(-0.80%)
Nov 05, 2010 7.686 7.748 7.652 7.734 31,400,186 +0.01(+0.13%)
Nov 04, 2010 7.655 7.734 7.614 7.724 28,874,526 +0.09(+1.13%)
Nov 03, 2010 7.566 7.641 7.524 7.638 62,617,044 -0.03(-0.37%)
Nov 02, 2010 7.467 7.666 7.425 7.666 38,378,304 +0.22(+3.00%)
Nov 01, 2010 7.226 7.443 7.199 7.443 36,064,592 +0.30(+4.13%)
Oct 29, 2010 7.195 7.199 7.126 7.147 21,643,046 +0.02(+0.24%)
Oct 28, 2010 7.250 7.257 7.113 7.130 27,775,440 -0.05(-0.67%)
Oct 27, 2010 7.326 7.384 7.157 7.178 37,715,740 -0.31(-4.17%)
Oct 25, 2010 7.408 7.528 7.394 7.491 26,943,808 +0.17(+2.35%)
Oct 22, 2010 7.381 7.422 7.305 7.319 23,963,440 -0.01(-0.14%)
Oct 21, 2010 7.460 7.570 7.278 7.329 29,186,708 -0.17(-2.25%)
Oct 20, 2010 7.336 7.552 7.333 7.498 26,086,078 +0.19(+2.59%)
Oct 19, 2010 7.343 7.473 7.260 7.309 39,472,092 -0.29(-3.80%)
Oct 18, 2010 7.446 7.604 7.425 7.597 24,501,172 +0.04(+0.59%)
Oct 15, 2010 7.618 7.621 7.511 7.552 31,713,472 -0.02(-0.27%)
Oct 14, 2010 7.604 7.635 7.525 7.573 29,892,318 -0.08(-0.99%)
Oct 13, 2010 7.528 7.690 7.515 7.649 33,068,084 +0.16(+2.16%)
Oct 12, 2010 7.456 7.535 7.374 7.487 21,252,062 +0.04(+0.55%)
Oct 11, 2010 7.487 7.532 7.405 7.446 19,761,032 -0.01(-0.18%)
Oct 08, 2010 7.460 7.470 7.240 7.460 21,387,216 +0.23(+3.14%)
Oct 07, 2010 7.315 7.315 7.168 7.233 12,805 -0.01(-0.14%)
Oct 06, 2010 7.298 7.336 7.223 7.243 31,431,000 -0.05(-0.71%)
Oct 05, 2010 7.102 7.326 7.089 7.295 36,736 +0.27(+3.92%)
Oct 04, 2010 7.102 7.130 7.010 7.020 26,083,162 -0.12(-1.64%)
Oct 01, 2010 7.137 7.158 7.017 7.137 31,127,564 +0.14(+1.96%)
Sep 30, 2010 6.938 7.007 6.883 7.000 32,791,836 +0.17(+2.52%)
Sep 29, 2010 6.711 6.862 6.708 6.828 46,825 +0.09(+1.38%)
Sep 28, 2010 6.656 6.766 6.625 6.735 139,125 +0.11(+1.61%)
Sep 27, 2010 6.581 6.674 6.560 6.629 19,349,418 +0.01(+0.10%)
Sep 24, 2010 6.646 6.732 6.553 6.622 36,732,496 -0.04(-0.57%)
Sep 23, 2010 6.567 6.763 6.550 6.660 33,651,564 +0.07(+1.04%)
Sep 22, 2010 6.612 6.656 6.543 6.591 34,588,200 +0.06(+0.95%)
Sep 21, 2010 6.529 6.540 6.437 6.529 33,315,814 -0.02(-0.37%)
Sep 20, 2010 6.553 6.581 6.516 6.553 14,207,020 +0.05(+0.85%)
Sep 17, 2010 6.498 6.629 6.485 6.498 18,423,490 -0.08(-1.15%)
Sep 15, 2010 6.540 6.574 6.478 6.574 18,117,758 -0.02(-0.31%)
Sep 14, 2010 6.581 6.677 6.571 6.595 23,350,210 +0.03(+0.47%)
Sep 13, 2010 6.382 6.564 6.371 6.564 38,797,292 +0.25(+3.97%)
Sep 10, 2010 6.306 6.320 6.255 6.313 19,765,732 +0.02(+0.27%)
Sep 09, 2010 6.272 6.313 6.244 6.296 27,685,502 +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 6.224 6.127 6.172 6,236 -0.02(-0.39%)
Sep 03, 2010 6.320 6.347 6.165 6.196 24,290,464 -0.06(-0.93%)
Sep 02, 2010 6.251 6.296 6.203 6.255 16,994 -0.05(-0.72%)
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.