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 )

2.695 -0.025 (-0.92%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 2, 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 (%)
Jul 31, 2014 6.626 6.686 6.518 6.600 18,917,650 -0.10(-1.42%)
Jul 30, 2014 6.777 6.810 6.652 6.695 12,349,405 -0.07(-1.02%)
Jul 29, 2014 6.740 6.950 6.730 6.764 10,513,060 -0.03(-0.44%)
Jul 28, 2014 6.842 6.855 6.751 6.794 10,702,274 -0.05(-0.76%)
Jul 25, 2014 6.907 6.924 6.807 6.846 15,407,502 -0.06(-0.88%)
Jul 24, 2014 6.812 6.937 6.790 6.907 15,173,015 +0.07(+1.07%)
Jul 23, 2014 6.747 6.838 6.743 6.833 13,917,366 -0.04(-0.63%)
Jul 22, 2014 6.855 6.889 6.786 6.876 13,446,085 +0.03(+0.50%)
Jul 21, 2014 6.743 6.876 6.708 6.842 13,954,661 +0.11(+1.67%)
Jul 18, 2014 6.630 6.799 6.609 6.730 14,178,019 +0.35(+5.48%)
Jul 17, 2014 6.483 6.565 6.349 6.380 12,784,332 -0.12(-1.80%)
Jul 16, 2014 6.660 6.699 6.440 6.496 19,170,516 -0.21(-3.16%)
Jul 15, 2014 6.678 6.743 6.622 6.708 15,466,985 +0.01(+0.19%)
Jul 14, 2014 6.509 6.704 6.496 6.695 16,712,549 +0.27(+4.17%)
Jul 11, 2014 6.371 6.445 6.298 6.427 13,142,945 +0.05(+0.74%)
Jul 10, 2014 6.280 6.414 6.207 6.380 21,974,240 +0.07(+1.16%)
Jul 09, 2014 6.220 6.494 6.203 6.306 25,220,670 +0.08(+1.32%)
Jul 08, 2014 6.319 6.319 6.216 6.224 9,492,208 -0.04(-0.62%)
Jul 07, 2014 6.280 6.302 6.216 6.263 9,315,824 -0.06(-0.89%)
Jul 03, 2014 6.151 6.319 6.319 6.319 13,949,651 +0.15(+2.45%)
Jul 02, 2014 6.267 6.298 6.151 6.168 14,008,145 -0.12(-1.86%)
Jul 01, 2014 6.285 6.389 6.242 6.285 15,231,482 +0.02(+0.28%)
Jun 30, 2014 6.367 6.387 6.231 6.268 13,902,089 -0.09(-1.49%)
Jun 27, 2014 6.436 6.471 6.307 6.363 10,883,686 -0.07(-1.14%)
Jun 26, 2014 6.462 6.471 6.367 6.436 10,581,514 -0.01(-0.13%)
Jun 25, 2014 6.695 6.708 6.432 6.445 13,911,275 -0.19(-2.85%)
Jun 24, 2014 6.557 6.694 6.544 6.634 23,778,840 +0.05(+0.72%)
Jun 23, 2014 6.582 6.608 6.482 6.587 9,299,387 -0.01(-0.20%)
Jun 20, 2014 6.539 6.617 6.492 6.600 12,056,160 +0.05(+0.79%)
Jun 19, 2014 6.557 6.664 6.505 6.548 9,982,164 -0.04(-0.65%)
Jun 18, 2014 6.415 6.595 6.329 6.591 16,872,798 +0.18(+2.81%)
Jun 17, 2014 6.475 6.484 6.372 6.411 9,742,260 -0.15(-2.23%)
Jun 16, 2014 6.561 6.574 6.492 6.557 9,998,782 -0.02(-0.33%)
Jun 13, 2014 6.565 6.606 6.531 6.578 11,124,067 +0.03(+0.39%)
Jun 12, 2014 6.595 6.615 6.524 6.552 11,154,815 -0.05(-0.78%)
Jun 11, 2014 6.531 6.625 6.479 6.604 19,322,296 +0.17(+2.67%)
Jun 10, 2014 6.402 6.479 6.304 6.432 16,668,658 +0.27(+4.39%)
Jun 06, 2014 6.119 6.188 6.060 6.162 29,929,282 +0.29(+4.89%)
Jun 05, 2014 5.947 5.952 5.864 5.874 11,190,833 +0.03(+0.59%)
Jun 04, 2014 5.922 5.926 5.831 5.840 15,868,598 -0.09(-1.59%)
Jun 03, 2014 5.922 5.947 5.887 5.934 15,287,753 +0.03(+0.43%)
Jun 02, 2014 5.960 5.986 5.870 5.909 15,499,977 -0.07(-1.22%)
May 30, 2014 6.132 6.132 5.973 5.982 23,201,136 -0.21(-3.33%)
May 29, 2014 6.273 6.303 6.145 6.188 14,605,803 -0.07(-1.10%)
May 28, 2014 6.205 6.303 6.136 6.256 23,171,178 +0.09(+1.53%)
May 27, 2014 6.363 6.411 6.145 6.162 16,684,329 -0.17(-2.71%)
May 23, 2014 6.424 6.333 6.333 6.333 15,751,655 -0.05(-0.76%)
May 22, 2014 6.419 6.424 6.312 6.382 20,990,708 -0.07(-1.05%)
May 21, 2014 6.578 6.644 6.445 6.449 32,495,020 -0.12(-1.83%)
May 20, 2014 6.707 6.762 6.531 6.569 22,970,364 -0.15(-2.17%)
May 19, 2014 6.754 6.760 6.685 6.715 15,853,235 -0.09(-1.26%)
May 16, 2014 6.814 6.814 6.745 6.801 7,800,721 +0.08(+1.21%)
May 15, 2014 6.814 6.818 6.655 6.719 10,091,465 -0.11(-1.63%)
May 14, 2014 6.715 6.844 6.685 6.831 9,947,253 +0.10(+1.53%)
May 13, 2014 6.719 6.786 6.664 6.728 13,286,455 -0.01(-0.13%)
May 12, 2014 6.685 6.741 6.681 6.737 18,651,522 +0.09(+1.42%)
May 09, 2014 6.685 6.728 6.634 6.642 9,521,195 -0.07(-1.09%)
May 08, 2014 6.775 6.814 6.679 6.715 16,376,213 -0.03(-0.44%)
May 07, 2014 6.621 6.773 6.574 6.745 15,771,617 +0.11(+1.61%)
May 06, 2014 6.522 6.651 6.449 6.638 18,176,348 +0.09(+1.31%)
May 05, 2014 6.518 6.595 6.492 6.552 10,384,800 -0.00(-0.07%)
May 02, 2014 6.360 6.613 6.334 6.557 18,969,824 +0.21(+3.38%)
May 01, 2014 6.407 6.415 6.266 6.343 12,468,501 -0.03(-0.47%)
Apr 30, 2014 6.411 6.441 6.313 6.373 20,302,202 -0.06(-0.93%)
Apr 29, 2014 6.497 6.634 6.420 6.433 35,647,180 +0.02(+0.27%)
Apr 28, 2014 6.358 6.424 6.304 6.415 11,400,192 +0.03(+0.54%)
Apr 25, 2014 6.424 6.458 6.360 6.381 14,544,424 -0.10(-1.52%)
Apr 24, 2014 6.441 6.493 6.373 6.480 15,150,499 +0.12(+1.82%)
Apr 23, 2014 6.325 6.377 6.270 6.364 10,619,777 +0.01(+0.13%)
Apr 22, 2014 6.317 6.390 6.270 6.355 17,787,772 -0.02(-0.34%)
Apr 21, 2014 6.368 6.433 6.317 6.377 12,268,358 -0.02(-0.27%)
Apr 17, 2014 6.218 6.394 6.394 6.394 22,228,258 +0.13(+2.05%)
Apr 16, 2014 6.270 6.325 6.205 6.265 17,379,680 +0.04(+0.69%)
Apr 15, 2014 6.278 6.283 6.043 6.223 32,219,020 -0.10(-1.56%)
Apr 14, 2014 6.364 6.433 6.300 6.321 25,361,178 -0.06(-1.01%)
Apr 11, 2014 6.197 6.463 6.171 6.385 27,682,748 +0.12(+1.98%)
Apr 10, 2014 6.295 6.364 6.223 6.261 21,408,098 +0.00(+0.07%)
Apr 09, 2014 6.193 6.319 6.145 6.257 30,477,516 -0.04(-0.68%)
Apr 08, 2014 6.574 6.715 6.283 6.300 71,450,456 -0.07(-1.14%)
Apr 07, 2014 6.100 6.394 6.094 6.373 37,578,044 +0.31(+5.16%)
Apr 04, 2014 6.205 6.272 6.038 6.060 24,777,534 +0.04(+0.64%)
Apr 03, 2014 6.103 6.105 5.959 6.021 21,834,760 -0.08(-1.33%)
Apr 02, 2014 5.931 6.124 5.914 6.103 19,042,818 +0.17(+2.88%)
Apr 01, 2014 5.874 5.946 5.859 5.931 19,611,990 +0.08(+1.32%)
Mar 31, 2014 5.790 5.914 5.790 5.854 35,847,584 +0.04(+0.74%)
Mar 28, 2014 5.764 5.884 5.760 5.812 25,577,402 +0.03(+0.52%)
Mar 27, 2014 5.615 5.820 5.610 5.782 36,063,112 +0.31(+5.63%)
Mar 26, 2014 5.396 5.542 5.392 5.473 30,654,606 +0.11(+2.08%)
Mar 25, 2014 5.353 5.469 5.319 5.362 33,660,692 +0.00(+0.00%)
Mar 24, 2014 5.259 5.413 5.246 5.362 19,602,202 +0.19(+3.73%)
Mar 21, 2014 5.113 5.242 5.105 5.169 30,931,914 -0.02(-0.41%)
Mar 20, 2014 5.041 5.208 5.002 5.191 19,569,552 +0.19(+3.77%)
Mar 19, 2014 4.968 5.071 4.959 5.002 16,770,095 +0.02(+0.43%)
Mar 18, 2014 4.874 4.994 4.869 4.981 15,704,952 +0.09(+1.75%)
Mar 17, 2014 4.809 4.916 4.805 4.895 11,154,789 +0.12(+2.51%)
Mar 14, 2014 4.801 4.865 4.745 4.775 14,614,763 -0.07(-1.41%)
Mar 13, 2014 4.972 4.989 4.827 4.844 18,320,442 -0.10(-1.99%)
Mar 12, 2014 4.882 4.942 4.848 4.942 18,103,220 +0.06(+1.23%)
Mar 11, 2014 4.964 4.985 4.861 4.882 15,837,266 -0.04(-0.78%)
Mar 10, 2014 5.028 5.032 4.869 4.921 15,832,271 -0.13(-2.63%)
Mar 07, 2014 5.113 5.131 5.011 5.053 27,391,166 -0.12(-2.24%)
Mar 06, 2014 5.032 5.182 5.032 5.169 25,654,290 +0.17(+3.42%)
Mar 05, 2014 4.934 5.007 4.848 4.998 15,511,860 +0.05(+1.04%)
Mar 04, 2014 4.947 5.028 4.887 4.947 8,157,959 +0.08(+1.58%)
Mar 03, 2014 4.943 4.968 4.823 4.870 16,245,180 -0.16(-3.15%)
Feb 28, 2014 5.071 5.084 4.955 5.028 30,516,604 -0.04(-0.84%)
Feb 27, 2014 4.925 5.075 4.925 5.071 19,618,852 +0.19(+3.86%)
Feb 26, 2014 4.895 4.938 4.831 4.883 11,040,760 -0.03(-0.52%)
Feb 25, 2014 5.011 5.020 4.883 4.908 14,696,640 -0.08(-1.55%)
Feb 24, 2014 4.990 5.088 4.934 4.985 25,688,884 +0.05(+1.04%)
Feb 21, 2014 4.866 4.964 4.861 4.934 18,443,652 +0.12(+2.58%)
Feb 20, 2014 4.857 4.900 4.763 4.810 23,345,514 +0.01(+0.18%)
Feb 19, 2014 4.617 4.846 4.613 4.801 45,200,220 +0.05(+0.99%)
Feb 18, 2014 4.733 4.788 4.720 4.754 38,885,960 +0.00(+0.09%)
Feb 14, 2014 4.716 4.750 4.750 4.750 12,766,686 +0.05(+1.09%)
Feb 13, 2014 4.604 4.711 4.587 4.699 12,436,685 +0.05(+1.01%)
Feb 12, 2014 4.716 4.746 4.613 4.652 12,364,829 -0.10(-2.07%)
Feb 11, 2014 4.626 4.767 4.607 4.750 22,612,666 +0.09(+1.94%)
Feb 10, 2014 4.696 4.698 4.634 4.660 13,765,672 -0.05(-0.99%)
Feb 07, 2014 4.732 4.749 4.651 4.706 19,117,570 +0.01(+0.18%)
Feb 06, 2014 4.537 4.715 4.537 4.698 18,995,964 +0.18(+3.94%)
Feb 05, 2014 4.558 4.566 4.473 4.520 16,638,362 -0.03(-0.56%)
Feb 04, 2014 4.511 4.596 4.486 4.545 21,295,748 +0.21(+4.78%)
Feb 03, 2014 4.499 4.499 4.338 4.338 26,543,050 -0.13(-2.85%)
Jan 31, 2014 4.456 4.592 4.427 4.465 32,133,656 -0.04(-0.94%)
Jan 30, 2014 4.584 4.609 4.473 4.507 17,877,546 +0.03(+0.57%)
Jan 29, 2014 4.562 4.579 4.450 4.482 30,195,040 -0.17(-3.73%)
Jan 28, 2014 4.702 4.732 4.637 4.656 18,533,678 +0.03(+0.73%)
Jan 27, 2014 4.639 4.694 4.605 4.622 23,601,772 -0.00(-0.09%)
Jan 24, 2014 4.711 4.715 4.603 4.626 22,819,154 -0.19(-3.88%)
Jan 23, 2014 4.953 4.955 4.749 4.813 16,731,897 -0.13(-2.58%)
Jan 22, 2014 4.944 4.982 4.897 4.940 13,111,386 +0.04(+0.78%)
Jan 21, 2014 4.936 4.982 4.897 4.902 12,407,186 +0.03(+0.70%)
Jan 17, 2014 4.940 4.868 4.868 4.868 16,454,639 -0.07(-1.37%)
Jan 16, 2014 5.020 5.025 4.902 4.936 21,476,950 -0.08(-1.52%)
Jan 15, 2014 4.986 5.054 4.982 5.012 17,578,294 +0.03(+0.51%)
Jan 14, 2014 4.931 4.999 4.919 4.986 14,796,938 +0.07(+1.38%)
Jan 13, 2014 5.012 5.046 4.897 4.919 15,027,141 -0.06(-1.19%)
Jan 10, 2014 4.914 5.033 4.885 4.978 21,389,184 +0.08(+1.65%)
Jan 09, 2014 4.961 4.961 4.817 4.897 18,174,676 -0.08(-1.62%)
Jan 08, 2014 5.080 5.084 4.965 4.978 19,467,046 -0.08(-1.51%)
Jan 07, 2014 5.169 5.169 5.033 5.054 9,520,569 -0.03(-0.58%)
Jan 06, 2014 5.122 5.154 5.071 5.084 28,503,764 -0.02(-0.33%)
Jan 03, 2014 5.114 5.135 5.067 5.101 14,235,863 -0.04(-0.75%)
Jan 02, 2014 5.169 5.195 5.106 5.140 12,890,834 -0.17(-3.19%)
Dec 31, 2013 5.250 5.309 5.309 5.309 6,470,785 +0.07(+1.38%)
Dec 30, 2013 5.233 5.271 5.191 5.237 9,870,640 +0.01(+0.16%)
Dec 27, 2013 5.174 5.246 5.173 5.229 13,795,890 +0.08(+1.48%)
Dec 26, 2013 5.191 5.212 5.148 5.152 7,297,329 -0.02(-0.40%)
Dec 24, 2013 5.148 5.190 5.119 5.173 4,694,432 +0.05(+0.98%)
Dec 23, 2013 5.136 5.173 5.089 5.123 16,205,334 +0.11(+2.17%)
Dec 20, 2013 5.140 5.161 4.997 5.014 21,363,204 -0.21(-4.01%)
Dec 19, 2013 5.156 5.253 5.136 5.223 25,557,900 -0.05(-0.87%)
Dec 18, 2013 5.173 5.295 5.119 5.269 33,635,592 +0.09(+1.78%)
Dec 17, 2013 5.198 5.215 5.156 5.177 22,625,830 -0.00(-0.08%)
Dec 16, 2013 5.156 5.228 5.138 5.182 27,099,560 +0.05(+0.90%)
Dec 13, 2013 5.115 5.152 5.075 5.136 25,730,234 +0.05(+1.07%)
Dec 12, 2013 5.018 5.131 4.951 5.081 22,500,334 +0.02(+0.33%)
Dec 11, 2013 5.136 5.146 5.029 5.064 17,649,312 -0.18(-3.43%)
Dec 10, 2013 5.219 5.261 5.211 5.244 12,163,185 +0.03(+0.64%)
Dec 09, 2013 5.255 5.278 5.192 5.211 14,889,507 +0.02(+0.40%)
Dec 06, 2013 5.177 5.232 5.144 5.190 12,624,105 +0.05(+0.98%)
Dec 05, 2013 5.094 5.169 5.089 5.140 17,299,724 -0.02(-0.41%)
Dec 04, 2013 5.177 5.228 5.106 5.161 16,478,203 -0.08(-1.52%)
Dec 03, 2013 5.326 5.370 5.169 5.240 18,540,192 -0.09(-1.74%)
Dec 02, 2013 5.534 5.554 5.329 5.333 16,402,707 -0.22(-3.92%)
Nov 29, 2013 5.517 5.565 5.504 5.550 9,912,793 +0.03(+0.53%)
Nov 27, 2013 5.477 5.592 5.467 5.521 25,814,856 +0.13(+2.48%)
Nov 26, 2013 5.534 5.542 5.383 5.387 23,919,160 -0.09(-1.60%)
Nov 25, 2013 5.525 5.554 5.408 5.475 16,002,394 -0.13(-2.31%)
Nov 22, 2013 5.521 5.638 5.517 5.605 20,274,048 +0.05(+0.90%)
Nov 21, 2013 5.546 5.569 5.475 5.554 20,371,644 -0.05(-0.90%)
Nov 20, 2013 5.609 5.722 5.575 5.605 12,383,623 -0.01(-0.22%)
Nov 19, 2013 5.805 5.814 5.596 5.617 20,339,980 -0.17(-2.96%)
Nov 18, 2013 5.814 5.872 5.772 5.789 20,763,790 +0.05(+0.87%)
Nov 15, 2013 5.705 5.810 5.680 5.739 11,533,667 +0.05(+0.88%)
Nov 14, 2013 5.621 5.739 5.588 5.688 13,420,477 +0.19(+3.50%)
Nov 12, 2013 5.534 5.588 5.458 5.496 16,757,450 -0.08(-1.43%)
Nov 11, 2013 5.584 5.630 5.517 5.575 11,716,486 -0.04(-0.67%)
Nov 08, 2013 5.663 5.667 5.500 5.613 19,202,144 -0.14(-2.47%)
Nov 07, 2013 5.914 5.952 5.751 5.755 15,594,376 -0.20(-3.37%)
Nov 06, 2013 5.914 5.977 5.881 5.956 15,539,180 -0.03(-0.49%)
Nov 05, 2013 5.998 6.048 5.939 5.985 21,316,120 -0.17(-2.79%)
Nov 04, 2013 6.069 6.194 6.065 6.157 17,627,056 +0.15(+2.50%)
Nov 01, 2013 5.940 6.053 5.940 6.007 15,551,897 -0.02(-0.35%)
Oct 31, 2013 6.212 6.220 6.019 6.028 24,931,072 -0.18(-2.96%)
Oct 30, 2013 6.166 6.241 6.134 6.212 13,294,208 +0.00(+0.07%)
Oct 29, 2013 6.253 6.253 6.178 6.207 41,173,216 +0.03(+0.54%)
Oct 28, 2013 6.195 6.212 6.151 6.174 24,883,450 +0.00(+0.07%)
Oct 25, 2013 6.212 6.218 6.134 6.170 13,239,081 -0.01(-0.20%)
Oct 24, 2013 6.145 6.191 6.086 6.182 15,256,601 -0.00(-0.07%)
Oct 23, 2013 6.329 6.329 6.182 6.186 15,779,672 -0.21(-3.27%)
Oct 22, 2013 6.297 6.421 6.295 6.395 13,243,720 +0.09(+1.39%)
Oct 21, 2013 6.345 6.358 6.197 6.308 15,104,023 -0.08(-1.31%)
Oct 18, 2013 6.435 6.441 6.349 6.391 11,578,664 -0.03(-0.46%)
Oct 17, 2013 6.370 6.423 6.349 6.421 12,969,025 +0.10(+1.59%)
Oct 16, 2013 6.258 6.437 6.258 6.320 18,972,608 +0.09(+1.41%)
Oct 15, 2013 6.191 6.245 6.178 6.232 20,188,606 +0.00(+0.00%)
Oct 14, 2013 6.049 6.241 6.032 6.232 14,161,799 +0.11(+1.84%)
Oct 11, 2013 6.111 6.149 6.053 6.120 12,303,900 -0.00(-0.07%)
Oct 10, 2013 6.007 6.132 5.998 6.124 20,458,150 +0.16(+2.66%)
Oct 09, 2013 5.865 5.990 5.860 5.965 13,089,267 +0.13(+2.22%)
Oct 08, 2013 5.881 5.894 5.812 5.835 11,829,903 -0.03(-0.50%)
Oct 07, 2013 5.789 5.894 5.781 5.865 12,423,612 +0.02(+0.29%)
Oct 04, 2013 5.831 5.877 5.806 5.848 15,218,290 -0.02(-0.36%)
Oct 03, 2013 5.873 5.940 5.806 5.869 13,109,076 -0.05(-0.85%)
Oct 02, 2013 5.835 5.957 5.819 5.919 17,564,370 +0.08(+1.35%)
Oct 01, 2013 5.777 5.846 5.773 5.840 11,365,013 -0.04(-0.71%)
Sep 27, 2013 5.790 5.923 5.790 5.882 25,593,184 +0.09(+1.59%)
Sep 26, 2013 5.823 5.852 5.773 5.790 9,433,573 -0.00(-0.07%)
Sep 25, 2013 5.815 5.815 5.765 5.794 14,945,535 -0.07(-1.21%)
Sep 24, 2013 5.857 5.921 5.786 5.865 14,081,901 +0.01(+0.14%)
Sep 23, 2013 5.865 5.915 5.836 5.857 13,156,706 +0.05(+0.94%)
Sep 20, 2013 5.986 5.986 5.790 5.802 19,961,036 -0.15(-2.46%)
Sep 19, 2013 5.911 5.986 5.848 5.948 28,003,086 -0.05(-0.90%)
Sep 18, 2013 5.623 6.036 5.610 6.003 25,682,480 +0.42(+7.48%)
Sep 17, 2013 5.556 5.627 5.547 5.585 12,687,991 +0.09(+1.67%)
Sep 16, 2013 5.593 5.598 5.460 5.493 10,847,177 -0.00(-0.08%)
Sep 13, 2013 5.443 5.506 5.397 5.497 13,996,975 +0.06(+1.08%)
Sep 12, 2013 5.522 5.531 5.430 5.439 26,068,828 -0.10(-1.81%)
Sep 11, 2013 5.447 5.539 5.397 5.539 18,373,372 +0.04(+0.68%)
Sep 10, 2013 5.458 5.522 5.430 5.502 19,654,622 +0.05(+1.00%)
Sep 09, 2013 5.301 5.464 5.284 5.447 22,052,044 +0.19(+3.66%)
Sep 06, 2013 5.180 5.270 5.140 5.255 23,548,216 +0.17(+3.28%)
Sep 05, 2013 4.967 5.113 4.963 5.088 19,636,618 +0.15(+2.96%)
Sep 04, 2013 4.925 4.969 4.900 4.942 15,106,962 +0.01(+0.17%)
Sep 03, 2013 4.904 4.946 4.854 4.933 17,699,574 +0.08(+1.72%)
Aug 30, 2013 4.863 4.909 4.804 4.850 29,461,128 +0.04(+0.87%)
Aug 29, 2013 4.788 4.929 4.775 4.808 18,657,148 +0.02(+0.35%)
Aug 28, 2013 4.775 4.867 4.742 4.792 14,431,075 +0.00(+0.00%)
Aug 27, 2013 4.779 4.806 4.729 4.792 25,048,350 -0.09(-1.88%)
Aug 26, 2013 4.996 5.000 4.867 4.884 13,423,170 -0.12(-2.34%)
Aug 23, 2013 4.863 5.030 4.821 5.000 23,983,822 +0.25(+5.27%)
Aug 22, 2013 4.771 4.806 4.725 4.750 17,008,400 +0.00(+0.00%)
Aug 21, 2013 4.879 4.888 4.733 4.750 25,773,104 -0.15(-3.15%)
Aug 20, 2013 4.938 4.994 4.892 4.904 16,698,598 -0.05(-1.09%)
Aug 19, 2013 4.963 5.017 4.909 4.959 19,829,396 -0.05(-1.00%)
Aug 16, 2013 5.146 5.172 5.009 5.009 19,878,850 -0.19(-3.61%)
Aug 15, 2013 5.151 5.242 5.105 5.197 31,559,084 -0.08(-1.50%)
Aug 14, 2013 5.280 5.351 5.259 5.276 15,323,012 -0.04(-0.71%)
Aug 13, 2013 5.293 5.330 5.222 5.313 12,164,756 +0.00(+0.08%)
Aug 12, 2013 5.297 5.393 5.272 5.309 18,718,206 +0.07(+1.27%)
Aug 09, 2013 5.176 5.265 5.126 5.242 18,553,898 +0.06(+1.13%)
Aug 08, 2013 5.059 5.192 5.009 5.184 25,296,024 +0.25(+4.99%)
Aug 07, 2013 4.896 5.013 4.879 4.938 11,922,522 +0.00(+0.00%)
Aug 06, 2013 5.046 5.067 4.925 4.938 24,951,764 -0.10(-1.91%)
Aug 05, 2013 5.126 5.163 5.017 5.034 15,474,394 -0.16(-3.05%)
Aug 02, 2013 5.197 5.297 5.167 5.192 13,056,075 -0.02(-0.33%)
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.