Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.430 -0.150 (-2.69%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 15, 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 (%)
Dec 31, 2010 7.733 7.750 7.660 7.711 2,534,926 +0.02(+0.22%)
Dec 30, 2010 7.677 7.762 7.586 7.694 5,993,459 +0.06(+0.82%)
Dec 29, 2010 7.478 7.654 7.467 7.631 7,239,056 +0.15(+1.97%)
Dec 28, 2010 7.478 7.546 7.467 7.484 6,206,165 +0.03(+0.38%)
Dec 27, 2010 7.393 7.490 7.393 7.456 3,434,296 -0.14(-1.79%)
Dec 23, 2010 7.490 7.626 7.461 7.592 4,716,101 +0.11(+1.44%)
Dec 22, 2010 7.331 7.529 7.314 7.484 6,666,077 +0.10(+1.38%)
Dec 21, 2010 7.320 7.396 7.280 7.382 5,336,873 +0.17(+2.36%)
Dec 20, 2010 7.376 7.416 7.212 7.212 7,496,870 -0.14(-1.93%)
Dec 17, 2010 7.371 7.427 7.297 7.354 5,558,347 -0.01(-0.15%)
Dec 16, 2010 7.359 7.371 7.246 7.365 6,399,914 +0.07(+1.01%)
Dec 15, 2010 7.507 7.529 7.280 7.291 13,615,177 -0.22(-2.87%)
Dec 14, 2010 7.631 7.694 7.495 7.507 7,055,109 -0.12(-1.56%)
Dec 13, 2010 7.529 7.716 7.524 7.626 9,054,536 +0.01(+0.15%)
Dec 10, 2010 7.552 7.620 7.501 7.614 9,768,892 +0.09(+1.21%)
Dec 09, 2010 7.439 7.597 7.359 7.524 14,634,865 +0.10(+1.38%)
Dec 08, 2010 7.439 7.450 7.331 7.422 11,108,001 +0.00(+0.00%)
Dec 07, 2010 7.614 7.620 7.405 7.422 6,678,164 -0.07(-0.91%)
Dec 06, 2010 7.490 7.597 7.450 7.490 5,880,478 -0.06(-0.83%)
Dec 03, 2010 7.665 7.735 7.521 7.552 8,184,121 -0.27(-3.48%)
Dec 02, 2010 7.773 7.898 7.745 7.824 9,964,571 +0.08(+1.02%)
Dec 01, 2010 7.580 7.784 7.569 7.745 15,902,360 +0.35(+4.67%)
Nov 30, 2010 7.314 7.405 7.234 7.399 13,297,014 -0.03(-0.38%)
Nov 29, 2010 7.365 7.439 7.268 7.427 9,826,659 +0.00(+0.00%)
Nov 26, 2010 7.609 7.631 7.410 7.427 11,919,587 -0.32(-4.10%)
Nov 24, 2010 7.699 7.745 7.745 7.745 6,108,169 +0.18(+2.32%)
Nov 23, 2010 7.609 7.631 7.461 7.569 11,597,574 -0.18(-2.27%)
Nov 22, 2010 7.852 7.852 7.580 7.745 10,158,451 -0.16(-2.08%)
Nov 19, 2010 7.994 7.994 7.821 7.909 6,148,874 -0.14(-1.76%)
Nov 18, 2010 7.875 8.065 7.835 8.051 7,274,975 +0.30(+3.88%)
Nov 17, 2010 7.779 7.926 7.705 7.750 5,514,646 +0.02(+0.22%)
Nov 16, 2010 8.006 8.017 7.643 7.733 9,561,384 -0.35(-4.35%)
Nov 15, 2010 8.079 8.214 8.062 8.085 3,751,985 +0.05(+0.64%)
Nov 12, 2010 8.034 8.136 7.994 8.034 4,964,803 -0.08(-0.98%)
Nov 11, 2010 8.147 8.187 8.017 8.113 10,591,809 -0.15(-1.85%)
Nov 10, 2010 8.232 8.323 8.079 8.266 13,142,703 +0.03(+0.34%)
Nov 09, 2010 8.544 8.561 8.153 8.238 33,094,996 -0.37(-4.28%)
Nov 08, 2010 8.590 8.853 8.533 8.607 8,915,870 -0.07(-0.78%)
Nov 05, 2010 8.703 8.754 8.581 8.675 9,079,319 -0.14(-1.61%)
Nov 04, 2010 8.487 8.879 8.476 8.816 11,864,806 +0.39(+4.64%)
Nov 03, 2010 8.238 8.482 8.147 8.425 9,578,521 +0.27(+3.27%)
Nov 02, 2010 8.266 8.300 8.017 8.159 7,400,386 +0.01(+0.14%)
Nov 01, 2010 8.295 8.329 8.062 8.147 7,544,150 -0.01(-0.14%)
Oct 29, 2010 8.317 8.329 8.108 8.159 7,811,348 -0.16(-1.98%)
Oct 28, 2010 8.232 8.465 8.170 8.323 10,853,437 +0.02(+0.20%)
Oct 27, 2010 8.266 8.334 8.176 8.306 5,224,434 -0.03(-0.41%)
Oct 25, 2010 8.170 8.402 8.153 8.340 12,768,631 +0.19(+2.37%)
Oct 22, 2010 8.181 8.244 8.119 8.147 4,957,813 -0.01(-0.07%)
Oct 21, 2010 8.176 8.363 8.045 8.153 13,408,152 -0.08(-0.96%)
Oct 20, 2010 8.317 8.385 8.221 8.232 10,074,347 -0.04(-0.48%)
Oct 19, 2010 8.244 8.500 8.187 8.272 10,467,874 -0.17(-2.01%)
Oct 18, 2010 8.402 8.510 8.278 8.442 11,299,715 -0.09(-1.06%)
Oct 15, 2010 8.556 8.618 8.442 8.533 8,149,219 +0.02(+0.27%)
Oct 14, 2010 8.629 8.675 8.493 8.510 11,646,376 -0.19(-2.21%)
Oct 13, 2010 8.624 8.811 8.510 8.703 11,443,337 +0.14(+1.59%)
Oct 12, 2010 8.408 8.584 8.346 8.567 7,602,954 +0.13(+1.55%)
Oct 11, 2010 8.516 8.527 8.391 8.436 10,880,892 -0.09(-1.06%)
Oct 08, 2010 8.527 8.578 8.238 8.527 8,888,866 +0.23(+2.73%)
Oct 07, 2010 8.323 8.340 8.238 8.300 5,273 +0.14(+1.67%)
Oct 06, 2010 8.266 8.323 8.147 8.164 11,909,398 -0.13(-1.57%)
Oct 05, 2010 7.989 8.306 7.966 8.295 4,409 +0.31(+3.91%)
Oct 04, 2010 7.886 7.983 7.847 7.983 7,209,468 +0.01(+0.14%)
Oct 01, 2010 7.972 8.000 7.813 7.972 17,705,668 +0.16(+2.11%)
Sep 30, 2010 7.524 7.813 7.473 7.807 11,899,581 +0.35(+4.71%)
Sep 29, 2010 7.337 7.467 7.285 7.456 12,754,194 +0.10(+1.39%)
Sep 28, 2010 7.251 7.371 7.206 7.354 7,764,576 +0.10(+1.41%)
Sep 27, 2010 7.348 7.371 7.132 7.251 7,273,901 -0.01(-0.16%)
Sep 24, 2010 7.212 7.354 7.189 7.263 102,875,536 +0.07(+0.95%)
Sep 23, 2010 7.229 7.240 7.166 7.195 14,477,131 -0.02(-0.24%)
Sep 22, 2010 7.354 7.365 7.206 7.212 11,402,308 -0.08(-1.09%)
Sep 21, 2010 7.393 7.393 7.251 7.291 10,974,921 -0.05(-0.70%)
Sep 20, 2010 7.331 7.393 7.274 7.342 14,937,039 +0.05(+0.70%)
Sep 17, 2010 7.291 7.314 7.229 7.291 21,969,356 +0.21(+2.96%)
Sep 15, 2010 7.036 7.081 6.951 7.081 10,584,306 -0.15(-2.12%)
Sep 14, 2010 7.388 7.399 7.229 7.234 26,581,036 -0.11(-1.54%)
Sep 13, 2010 7.257 7.393 7.251 7.348 11,408,612 +0.18(+2.45%)
Sep 10, 2010 7.229 7.229 7.115 7.172 3,463,151 -0.01(-0.16%)
Sep 09, 2010 7.251 7.251 7.155 7.183 3,978,110 -0.02(-0.24%)
Sep 08, 2010 7.053 7.212 7.019 7.200 8,749,001 +0.29(+4.27%)
Sep 07, 2010 7.149 7.149 6.889 6.906 7,248,386 -0.24(-3.33%)
Sep 03, 2010 7.280 7.305 7.144 7.144 5,946,988 -0.06(-0.87%)
Sep 02, 2010 7.257 7.263 7.138 7.206 7,944,422 -0.06(-0.78%)
Sep 01, 2010 7.291 7.342 7.234 7.263 15,281,667 +0.12(+1.67%)
Aug 31, 2010 7.149 7.229 7.070 7.144 47,445 +0.15(+2.11%)
Aug 30, 2010 7.059 7.081 6.945 6.996 6,978,597 -0.03(-0.40%)
Aug 27, 2010 6.951 7.115 6.883 7.025 14,524,799 -0.10(-1.35%)
Aug 26, 2010 7.121 7.246 6.934 7.121 176 -0.02(-0.32%)
Aug 25, 2010 7.183 7.246 7.070 7.144 14,523,518 -0.11(-1.49%)
Aug 24, 2010 7.246 7.285 7.183 7.251 1,375 -0.10(-1.39%)
Aug 23, 2010 7.388 7.433 7.354 7.354 11,380,820 -0.01(-0.08%)
Aug 20, 2010 7.382 7.427 7.348 7.359 5,442,135 -0.09(-1.14%)
Aug 19, 2010 7.467 7.529 7.416 7.444 4,233,530 -0.05(-0.68%)
Aug 18, 2010 7.461 7.592 7.461 7.495 3,515,221 -0.04(-0.53%)
Aug 17, 2010 7.495 7.592 7.382 7.535 4,732,339 +0.11(+1.45%)
Aug 16, 2010 7.280 7.439 7.212 7.427 3,291,192 +0.19(+2.66%)
Aug 13, 2010 7.234 7.320 7.178 7.234 9,707,802 -0.06(-0.78%)
Aug 12, 2010 7.081 7.337 6.945 7.291 4,619,348 +0.09(+1.26%)
Aug 11, 2010 7.371 7.371 7.138 7.200 6,142,505 -0.28(-3.71%)
Aug 10, 2010 7.450 7.541 7.410 7.478 3,785,323 -0.05(-0.68%)
Aug 09, 2010 7.444 7.575 7.444 7.529 2,695,739 +0.10(+1.30%)
Aug 06, 2010 7.433 7.546 7.234 7.433 5,622,960 -0.06(-0.76%)
Aug 05, 2010 7.484 7.558 7.439 7.490 6,253,459 +0.03(+0.38%)
Aug 04, 2010 7.450 7.541 7.405 7.461 7,860,127 -0.06(-0.83%)
Aug 03, 2010 7.558 7.592 7.399 7.524 9,431,543 -0.12(-1.56%)
Aug 02, 2010 7.677 7.705 7.563 7.643 8,857,819 +0.09(+1.20%)
Jul 30, 2010 7.552 7.739 7.297 7.552 17,417,414 +0.12(+1.60%)
Jul 29, 2010 7.597 7.648 7.422 7.433 11,233,411 +0.05(+0.61%)
Jul 28, 2010 7.314 7.446 7.291 7.388 6,773,639 +0.03(+0.39%)
Jul 27, 2010 7.325 7.433 7.274 7.359 9,049,739 +0.09(+1.25%)
Jul 26, 2010 7.303 7.354 7.212 7.268 14,968,022 -0.07(-1.00%)
Jul 23, 2010 7.217 7.376 7.217 7.342 11,529,597 +0.01(+0.08%)
Jul 22, 2010 7.297 7.371 7.206 7.337 18,540,182 +0.17(+2.37%)
Jul 21, 2010 7.195 7.246 7.064 7.166 19,803,016 +0.20(+2.93%)
Jul 20, 2010 6.730 6.974 6.696 6.962 6,684,215 +0.19(+2.85%)
Jul 19, 2010 6.707 6.826 6.673 6.770 5,928,617 +0.18(+2.75%)
Jul 16, 2010 6.588 6.894 6.571 6.588 7,873,851 -0.33(-4.83%)
Jul 15, 2010 7.013 7.019 6.815 6.923 5,040,231 -0.09(-1.29%)
Jul 14, 2010 6.962 7.183 6.962 7.013 9,488,468 -0.05(-0.72%)
Jul 13, 2010 7.019 7.152 6.968 7.064 8,818 +0.16(+2.30%)
Jul 12, 2010 6.889 7.002 6.804 6.906 6,249,259 -0.05(-0.73%)
Jul 09, 2010 6.957 6.985 6.639 6.957 9,928,959 +0.21(+3.11%)
Jul 08, 2010 6.679 6.775 6.594 6.747 8,017,712 +0.16(+2.50%)
Jul 07, 2010 6.356 6.594 6.333 6.582 4,706,951 +0.24(+3.85%)
Jul 06, 2010 6.254 6.367 6.237 6.339 10,826,425 +0.21(+3.42%)
Jul 02, 2010 6.129 6.169 5.964 6.129 4,947,606 +0.19(+3.15%)
Jul 01, 2010 5.874 5.964 5.670 5.942 8,628,468 +0.09(+1.45%)
Jun 30, 2010 6.004 6.140 5.845 5.857 6,103,943 -0.11(-1.90%)
Jun 29, 2010 6.282 6.282 5.919 5.970 11,630,072 -0.50(-7.71%)
Jun 25, 2010 6.469 6.480 6.327 6.469 6,069,740 +0.12(+1.87%)
Jun 24, 2010 6.407 6.452 6.271 6.350 6,544,186 -0.07(-1.06%)
Jun 23, 2010 6.412 6.452 6.310 6.418 6,333,818 +0.00(+0.00%)
Jun 22, 2010 6.560 6.702 6.412 6.418 7,883,940 -0.14(-2.08%)
Jun 21, 2010 6.804 6.826 6.509 6.554 13,288,938 -0.14(-2.03%)
Jun 18, 2010 6.690 6.719 6.486 6.690 10,681,888 +0.24(+3.69%)
Jun 17, 2010 6.441 6.531 6.401 6.452 8,624,637 +0.05(+0.71%)
Jun 16, 2010 6.316 6.407 6.225 6.407 13,930,346 +0.07(+1.07%)
Jun 15, 2010 6.344 6.373 6.271 6.339 7,940,173 +0.11(+1.73%)
Jun 14, 2010 6.537 6.537 6.231 6.231 8,168,102 -0.25(-3.85%)
Jun 11, 2010 6.169 6.486 6.140 6.480 15,867,363 +0.31(+4.96%)
Jun 10, 2010 6.004 6.197 6.004 6.174 705 +0.33(+5.73%)
Jun 09, 2010 5.891 6.004 5.829 5.840 6,104,231 +0.02(+0.39%)
Jun 08, 2010 5.687 5.834 5.579 5.817 10,955,949 +0.17(+3.01%)
Jun 07, 2010 5.817 5.845 5.607 5.647 6,408,040 -0.08(-1.39%)
Jun 04, 2010 5.726 5.902 5.715 5.726 11,764,421 -0.15(-2.60%)
Jun 03, 2010 6.072 6.072 5.817 5.879 5,272,661 -0.11(-1.80%)
Jun 02, 2010 5.817 5.987 5.670 5.987 9,563,841 +0.25(+4.35%)
Jun 01, 2010 5.862 5.981 5.732 5.738 10,322,738 -0.17(-2.88%)
May 28, 2010 5.908 6.123 5.908 5.908 9,829,963 -0.28(-4.58%)
May 27, 2010 6.078 6.191 5.936 6.191 11,717,986 +0.39(+6.64%)
May 26, 2010 5.930 5.987 5.721 5.806 1,587 +0.03(+0.59%)
May 25, 2010 5.749 5.797 5.647 5.772 7,055 -0.33(-5.39%)
May 24, 2010 6.129 6.265 6.038 6.101 9,672,719 -0.03(-0.46%)
May 21, 2010 5.664 6.129 5.568 6.129 19,611,250 +0.45(+7.88%)
May 20, 2010 5.947 5.998 5.670 5.681 22,919,794 -0.48(-7.82%)
May 19, 2010 6.106 6.237 6.044 6.163 11,818,114 -0.10(-1.54%)
May 18, 2010 6.435 6.565 6.237 6.259 13,796,579 -0.09(-1.34%)
May 17, 2010 6.316 6.418 6.133 6.344 5,443,897 +0.05(+0.72%)
May 14, 2010 6.299 6.446 6.242 6.299 7,721,117 -0.28(-4.31%)
May 13, 2010 6.458 6.685 6.390 6.582 7,785,467 +0.14(+2.20%)
May 12, 2010 6.412 6.480 6.384 6.441 6,323,341 +0.11(+1.70%)
May 11, 2010 6.446 6.463 6.333 6.333 6,771,166 -0.13(-2.02%)
May 10, 2010 6.486 6.497 6.384 6.463 9,550,810 +0.67(+11.55%)
May 07, 2010 6.044 6.067 5.749 5.794 18,897,402 -0.24(-4.04%)
May 06, 2010 6.044 6.435 5.794 6.038 1,234 -0.28(-4.40%)
May 05, 2010 6.346 6.537 6.316 6.316 13,897,277 -0.20(-3.13%)
May 04, 2010 6.480 6.537 6.384 6.520 16,504,476 -0.13(-1.96%)
May 03, 2010 6.656 6.736 6.599 6.651 14,799,167 +0.06(+0.86%)
Apr 30, 2010 6.582 6.690 6.537 6.594 24,139,282 +0.07(+1.13%)
Apr 29, 2010 6.378 6.554 6.344 6.520 28,609,078 +0.35(+5.60%)
Apr 28, 2010 6.271 6.305 6.044 6.174 16,400,785 -0.06(-0.91%)
Apr 27, 2010 6.424 6.446 6.214 6.231 10,025,779 -0.29(-4.43%)
Apr 26, 2010 6.656 6.656 6.463 6.520 8,314,005 -0.05(-0.78%)
Apr 23, 2010 6.571 6.599 6.529 6.571 12,370,522 +0.01(+0.09%)
Apr 22, 2010 6.594 6.622 6.509 6.565 14,165,263 -0.08(-1.19%)
Apr 21, 2010 6.594 6.662 6.537 6.645 6,682,120 +0.03(+0.43%)
Apr 20, 2010 6.616 6.656 6.565 6.616 5,814,887 +0.02(+0.34%)
Apr 19, 2010 6.736 6.787 6.509 6.594 8,553,331 -0.10(-1.52%)
Apr 16, 2010 6.855 6.855 6.639 6.696 10,076,650 -0.16(-2.40%)
Apr 15, 2010 6.860 6.934 6.821 6.860 5,657,524 -0.06(-0.82%)
Apr 14, 2010 6.968 6.968 6.883 6.917 8,037,496 +0.02(+0.25%)
Apr 13, 2010 6.974 7.008 6.900 6.900 3,973,331 -0.11(-1.54%)
Apr 12, 2010 7.059 7.059 6.979 7.008 2,289,770 -0.03(-0.48%)
Apr 09, 2010 7.076 7.178 6.996 7.042 5,075,220 -0.03(-0.48%)
Apr 08, 2010 6.894 7.087 6.855 7.076 14,064,068 +0.12(+1.79%)
Apr 07, 2010 7.030 7.064 6.917 6.951 7,088,009 -0.12(-1.68%)
Apr 06, 2010 7.064 7.121 7.053 7.070 12,581,152 -0.12(-1.66%)
Apr 05, 2010 7.189 7.240 7.127 7.189 8,403,133 +0.06(+0.88%)
Apr 01, 2010 7.093 7.127 7.127 7.127 9,451,552 +0.08(+1.13%)
Mar 31, 2010 6.985 7.070 6.940 7.047 9,623,790 +0.02(+0.32%)
Mar 30, 2010 6.809 7.036 6.787 7.025 7,751,514 +0.26(+3.77%)
Mar 29, 2010 6.730 6.815 6.668 6.770 3,959,070 +0.10(+1.53%)
Mar 26, 2010 6.577 6.690 6.548 6.668 5,523,204 +0.07(+1.03%)
Mar 25, 2010 6.764 6.796 6.571 6.599 14,085,766 -0.09(-1.27%)
Mar 24, 2010 6.838 6.855 6.668 6.685 14,609,919 -0.24(-3.52%)
Mar 23, 2010 6.974 7.076 6.866 6.928 6,733,222 -0.04(-0.57%)
Mar 22, 2010 6.872 6.996 6.832 6.968 6,549,636 +0.05(+0.66%)
Mar 19, 2010 6.985 7.030 6.855 6.923 10,432,467 -0.02(-0.25%)
Mar 18, 2010 6.928 7.042 6.906 6.940 8,938,562 -0.01(-0.16%)
Mar 17, 2010 6.979 7.025 6.911 6.951 7,313,642 +0.04(+0.57%)
Mar 16, 2010 6.877 6.945 6.849 6.911 3,589,937 +0.01(+0.16%)
Mar 15, 2010 6.860 6.917 6.860 6.900 6,145,447 -0.14(-2.01%)
Mar 12, 2010 7.110 7.161 7.025 7.042 2,196,459 -0.07(-1.04%)
Mar 11, 2010 7.087 7.121 7.047 7.115 3,882,341 -0.05(-0.71%)
Mar 10, 2010 7.047 7.183 7.002 7.166 7,183,840 +0.16(+2.27%)
Mar 09, 2010 7.076 7.172 6.991 7.008 6,285,332 -0.14(-1.90%)
Mar 08, 2010 7.076 7.149 7.008 7.144 6,611,378 +0.12(+1.69%)
Mar 05, 2010 6.974 7.036 6.934 7.025 7,006,565 +0.11(+1.64%)
Mar 04, 2010 6.894 6.951 6.815 6.911 11,077,913 +0.06(+0.91%)
Mar 03, 2010 6.775 6.889 6.753 6.849 11,012,075 +0.09(+1.34%)
Mar 02, 2010 6.804 6.832 6.713 6.758 6,155,460 +0.00(+0.00%)
Mar 01, 2010 6.781 6.809 6.713 6.758 6,490,484 -0.02(-0.33%)
Feb 26, 2010 6.690 6.804 6.673 6.781 6,958,977 +0.10(+1.53%)
Feb 25, 2010 6.480 6.696 6.367 6.679 9,429,348 +0.03(+0.44%)
Feb 24, 2010 6.696 6.724 6.628 6.649 6,197,674 -0.05(-0.69%)
Feb 23, 2010 6.849 6.872 6.668 6.696 7,899,583 -0.23(-3.36%)
Feb 22, 2010 6.974 6.974 6.883 6.928 3,776,625 +0.01(+0.08%)
Feb 19, 2010 6.928 6.957 6.877 6.923 2,266,753 -0.01(-0.08%)
Feb 18, 2010 6.883 6.952 6.883 6.928 5,756,398 -0.02(-0.24%)
Feb 17, 2010 6.951 7.025 6.900 6.945 3,812,139 +0.03(+0.41%)
Feb 16, 2010 6.889 6.934 6.747 6.917 4,057,777 +0.13(+1.92%)
Feb 12, 2010 6.520 6.787 6.787 6.787 10,585,131 -0.04(-0.58%)
Feb 11, 2010 6.679 6.889 6.651 6.826 14,102,080 +0.16(+2.38%)
Feb 10, 2010 6.537 6.679 6.537 6.668 11,377,099 +0.11(+1.64%)
Feb 09, 2010 6.531 6.639 6.418 6.560 13,098,912 +0.29(+4.71%)
Feb 08, 2010 6.305 6.441 6.180 6.265 13,634,007 +0.16(+2.60%)
Feb 05, 2010 6.271 6.322 5.942 6.106 26,579,168 -0.15(-2.36%)
Feb 04, 2010 6.690 6.713 6.169 6.254 15,415,473 -0.68(-9.81%)
Feb 03, 2010 6.855 6.962 6.855 6.934 4,877,508 +0.03(+0.41%)
Feb 02, 2010 6.911 6.991 6.798 6.906 9,846,110 +0.09(+1.25%)
Feb 01, 2010 6.894 6.945 6.764 6.821 12,300,009 -0.01(-0.08%)
Jan 29, 2010 7.053 7.070 6.775 6.826 11,104,112 -0.12(-1.71%)
Jan 28, 2010 6.945 7.371 6.770 6.945 12,274,904 +0.09(+1.32%)
Jan 27, 2010 6.843 6.940 6.702 6.855 6,573,505 -0.08(-1.14%)
Jan 26, 2010 6.787 7.025 6.738 6.934 12,930,050 -0.01(-0.16%)
Jan 25, 2010 6.889 7.019 6.804 6.945 8,284,984 +0.16(+2.42%)
Jan 22, 2010 6.917 6.923 6.724 6.781 14,346,047 -0.20(-2.92%)
Jan 21, 2010 7.257 7.263 6.889 6.985 9,164,971 -0.32(-4.35%)
Jan 20, 2010 7.359 7.371 7.178 7.303 10,075,274 -0.14(-1.83%)
Jan 19, 2010 7.405 7.512 7.371 7.439 7,893,995 +0.04(+0.54%)
Jan 15, 2010 7.631 7.399 7.399 7.399 8,519,396 -0.18(-2.32%)
Jan 14, 2010 7.682 7.733 7.541 7.575 12,731,771 -0.17(-2.20%)
Jan 13, 2010 7.875 7.892 7.688 7.745 6,868,491 -0.06(-0.73%)
Jan 12, 2010 7.779 7.881 7.739 7.801 3,019,240 -0.06(-0.72%)
Jan 11, 2010 7.932 7.938 7.773 7.858 3,948,580 +0.02(+0.22%)
Jan 08, 2010 7.801 7.864 7.750 7.841 6,232,106 +0.07(+0.95%)
Jan 07, 2010 7.852 7.881 7.745 7.767 5,586,598 -0.15(-1.86%)
Jan 06, 2010 7.875 7.949 7.858 7.915 7,627,734 -0.05(-0.64%)
Jan 05, 2010 7.932 7.972 7.790 7.966 12,083,447 +0.01(+0.14%)
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.