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 )

5.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 30, 2015 3.101 3.101 3.005 3.079 2,107,135 -0.02(-0.73%)
Apr 29, 2015 3.056 3.164 3.056 3.101 3,745,218 -0.02(-0.73%)
Apr 28, 2015 3.056 3.169 3.056 3.124 3,842,536 +0.16(+5.35%)
Apr 27, 2015 2.948 3.033 2.943 2.965 2,276,686 +0.00(+0.00%)
Apr 24, 2015 2.886 2.971 2.886 2.965 2,297,820 +0.06(+2.15%)
Apr 23, 2015 2.852 2.920 2.829 2.903 2,001,544 +0.05(+1.59%)
Apr 22, 2015 2.789 2.863 2.767 2.857 2,242,915 +0.09(+3.07%)
Apr 21, 2015 2.750 2.792 2.750 2.772 1,110,474 +0.03(+1.24%)
Apr 20, 2015 2.778 2.784 2.721 2.738 2,240,674 -0.03(-1.23%)
Apr 17, 2015 2.795 2.835 2.750 2.772 2,886,310 -0.10(-3.36%)
Apr 16, 2015 2.863 2.903 2.841 2.869 1,623,459 +0.00(+0.00%)
Apr 15, 2015 2.835 2.897 2.818 2.869 2,174,862 +0.08(+2.85%)
Apr 14, 2015 2.778 2.821 2.750 2.789 1,405,282 +0.05(+1.65%)
Apr 13, 2015 2.801 2.852 2.727 2.744 2,031,165 -0.09(-3.20%)
Apr 10, 2015 2.755 2.863 2.755 2.835 1,631,141 +0.07(+2.67%)
Apr 09, 2015 2.829 2.863 2.755 2.761 2,242,591 -0.05(-1.81%)
Apr 08, 2015 2.767 2.846 2.761 2.812 2,144,705 +0.10(+3.77%)
Apr 07, 2015 2.772 2.772 2.704 2.710 938,618 -0.06(-2.05%)
Apr 06, 2015 2.744 2.818 2.738 2.767 1,839,026 +0.07(+2.52%)
Apr 02, 2015 2.687 2.699 2.699 2.699 2,971,082 +0.07(+2.59%)
Apr 01, 2015 2.619 2.642 2.563 2.631 2,306,413 +0.13(+5.22%)
Mar 31, 2015 2.500 2.551 2.489 2.500 2,323,562 -0.02(-0.68%)
Mar 30, 2015 2.432 2.534 2.427 2.517 1,101,110 +0.09(+3.50%)
Mar 27, 2015 2.489 2.506 2.410 2.432 2,073,903 -0.05(-1.83%)
Mar 26, 2015 2.534 2.563 2.455 2.478 1,967,960 -0.07(-2.89%)
Mar 25, 2015 2.642 2.682 2.551 2.551 3,672,030 -0.06(-2.17%)
Mar 24, 2015 2.636 2.639 2.580 2.608 1,698,339 +0.02(+0.88%)
Mar 23, 2015 2.574 2.619 2.557 2.585 1,876,059 +0.03(+1.33%)
Mar 20, 2015 2.540 2.580 2.517 2.551 2,064,268 +0.06(+2.51%)
Mar 19, 2015 2.517 2.534 2.449 2.489 1,689,014 -0.05(-2.01%)
Mar 18, 2015 2.432 2.580 2.410 2.540 2,038,910 +0.08(+3.23%)
Mar 17, 2015 2.364 2.483 2.359 2.461 1,844,483 +0.08(+3.33%)
Mar 16, 2015 2.398 2.421 2.347 2.381 1,654,474 +0.00(+0.00%)
Mar 13, 2015 2.325 2.387 2.296 2.381 4,274,716 -0.03(-1.41%)
Mar 12, 2015 2.512 2.534 2.398 2.415 2,545,580 -0.06(-2.52%)
Mar 11, 2015 2.455 2.489 2.438 2.478 2,124,406 +0.02(+0.69%)
Mar 10, 2015 2.506 2.557 2.455 2.461 4,065,029 -0.08(-3.12%)
Mar 09, 2015 2.563 2.585 2.540 2.540 2,715,147 -0.08(-3.03%)
Mar 06, 2015 2.619 2.640 2.585 2.619 4,050,182 -0.08(-2.94%)
Mar 05, 2015 2.676 2.750 2.665 2.699 2,037,337 +0.00(+0.00%)
Mar 04, 2015 2.614 2.702 2.580 2.699 2,629,183 +0.00(+0.00%)
Mar 03, 2015 2.676 2.704 2.665 2.699 2,294,878 +0.00(+0.00%)
Mar 02, 2015 2.795 2.795 2.682 2.699 2,456,251 -0.12(-4.42%)
Feb 27, 2015 2.823 2.880 2.795 2.823 1,943,027 -0.02(-0.80%)
Feb 26, 2015 2.806 2.869 2.789 2.846 2,328,277 +0.05(+1.62%)
Feb 25, 2015 2.806 2.835 2.767 2.801 1,872,205 -0.07(-2.56%)
Feb 24, 2015 2.772 2.897 2.750 2.875 2,107,032 +0.09(+3.26%)
Feb 23, 2015 2.789 2.801 2.741 2.784 1,496,494 -0.01(-0.20%)
Feb 20, 2015 2.778 2.806 2.744 2.789 2,795,304 -0.06(-2.19%)
Feb 19, 2015 2.835 2.875 2.801 2.852 1,209,945 -0.01(-0.20%)
Feb 18, 2015 2.886 2.897 2.829 2.857 2,510,953 -0.05(-1.56%)
Feb 17, 2015 2.875 2.903 2.863 2.903 1,304,637 +0.03(+0.99%)
Feb 13, 2015 2.789 2.875 2.875 2.875 3,478,697 +0.11(+3.89%)
Feb 12, 2015 2.676 2.778 2.670 2.767 4,079,508 +0.15(+5.63%)
Feb 11, 2015 2.563 2.639 2.540 2.619 3,017,767 -0.01(-0.43%)
Feb 10, 2015 2.721 2.733 2.608 2.631 3,934,143 -0.12(-4.53%)
Feb 09, 2015 2.704 2.767 2.693 2.755 1,614,720 +0.04(+1.46%)
Feb 06, 2015 2.687 2.784 2.687 2.716 6,608,456 -0.05(-1.84%)
Feb 05, 2015 2.738 2.806 2.738 2.767 1,914,641 -0.01(-0.41%)
Feb 04, 2015 2.682 2.795 2.682 2.778 2,850,011 +0.02(+0.82%)
Feb 03, 2015 2.682 2.767 2.682 2.755 2,551,416 +0.12(+4.74%)
Feb 02, 2015 2.619 2.653 2.580 2.631 2,885,853 +0.01(+0.43%)
Jan 30, 2015 2.795 2.806 2.619 2.619 3,676,041 -0.29(-10.12%)
Jan 29, 2015 2.943 2.982 2.909 2.914 3,550,414 -0.01(-0.19%)
Jan 28, 2015 2.926 2.994 2.909 2.920 7,548,450 -0.04(-1.34%)
Jan 27, 2015 2.869 2.971 2.860 2.960 4,141,835 -0.02(-0.57%)
Jan 26, 2015 2.875 2.988 2.863 2.977 3,148,798 +0.06(+2.14%)
Jan 23, 2015 2.880 2.920 2.852 2.914 2,555,159 -0.02(-0.77%)
Jan 22, 2015 2.954 2.994 2.897 2.937 2,413,127 +0.01(+0.39%)
Jan 21, 2015 2.841 2.937 2.841 2.926 2,590,581 +0.08(+2.79%)
Jan 20, 2015 2.795 2.877 2.795 2.846 3,737,649 -0.03(-0.99%)
Jan 16, 2015 2.892 2.914 2.852 2.875 3,529,377 +0.04(+1.40%)
Jan 15, 2015 2.835 2.880 2.829 2.835 4,291,945 +0.03(+1.21%)
Jan 14, 2015 2.716 2.812 2.716 2.801 4,026,798 +0.08(+2.92%)
Jan 13, 2015 2.750 2.761 2.699 2.721 4,359,356 -0.02(-0.62%)
Jan 12, 2015 2.744 2.781 2.727 2.738 2,050,815 -0.06(-2.03%)
Jan 09, 2015 2.801 2.835 2.770 2.795 2,431,401 -0.01(-0.20%)
Jan 08, 2015 2.818 2.897 2.784 2.801 2,825,604 -0.05(-1.79%)
Jan 07, 2015 2.863 2.903 2.818 2.852 3,022,470 +0.14(+5.23%)
Jan 06, 2015 2.682 2.750 2.619 2.710 3,713,482 +0.02(+0.63%)
Jan 05, 2015 2.636 2.721 2.625 2.693 3,333,838 -0.06(-2.06%)
Jan 02, 2015 2.784 2.789 2.659 2.750 4,253,762 -0.10(-3.39%)
Dec 31, 2014 2.852 2.846 2.846 2.846 935,154 -0.01(-0.20%)
Dec 30, 2014 2.852 2.894 2.823 2.852 2,152,217 +0.01(+0.20%)
Dec 29, 2014 2.795 2.857 2.795 2.846 1,519,675 +0.00(+0.00%)
Dec 26, 2014 2.835 2.880 2.823 2.846 1,527,175 +0.02(+0.80%)
Dec 24, 2014 2.795 2.823 2.823 2.823 563,526 +0.03(+1.22%)
Dec 23, 2014 2.801 2.835 2.767 2.789 2,268,790 -0.02(-0.61%)
Dec 22, 2014 2.829 2.846 2.795 2.806 2,575,091 +0.01(+0.41%)
Dec 19, 2014 2.789 2.846 2.778 2.795 2,648,350 -0.01(-0.40%)
Dec 18, 2014 2.789 2.829 2.784 2.806 3,470,208 +0.06(+2.27%)
Dec 17, 2014 2.619 2.801 2.619 2.744 4,503,131 +0.14(+5.22%)
Dec 16, 2014 2.597 2.682 2.580 2.608 5,720,008 -0.09(-3.36%)
Dec 15, 2014 2.801 2.812 2.665 2.699 4,319,998 -0.13(-4.61%)
Dec 12, 2014 2.869 2.909 2.801 2.829 4,544,683 -0.06(-2.16%)
Dec 11, 2014 2.897 2.920 2.880 2.892 4,646,194 -0.07(-2.30%)
Dec 10, 2014 3.050 3.050 2.931 2.960 3,089,285 -0.07(-2.25%)
Dec 09, 2014 3.022 3.045 2.977 3.028 3,008,788 -0.02(-0.74%)
Dec 08, 2014 3.073 3.130 3.022 3.050 5,719,050 -0.09(-2.71%)
Dec 05, 2014 3.084 3.169 3.079 3.135 3,383,210 +0.01(+0.36%)
Dec 04, 2014 3.141 3.158 3.110 3.124 3,103,806 -0.12(-3.84%)
Dec 03, 2014 3.198 3.260 3.198 3.249 1,644,595 +0.05(+1.60%)
Dec 02, 2014 3.249 3.254 3.167 3.198 3,743,218 -0.01(-0.18%)
Dec 01, 2014 3.175 3.220 3.124 3.203 3,591,639 -0.10(-2.92%)
Nov 28, 2014 3.339 3.356 3.283 3.300 1,832,001 -0.15(-4.28%)
Nov 26, 2014 3.424 3.447 3.447 3.447 4,435,370 -0.06(-1.62%)
Nov 25, 2014 3.493 3.561 3.475 3.504 7,637,621 +0.15(+4.39%)
Nov 24, 2014 3.396 3.430 3.334 3.356 4,415,016 -0.06(-1.66%)
Nov 21, 2014 3.311 3.430 3.288 3.413 9,108,444 +0.18(+5.61%)
Nov 20, 2014 3.192 3.254 3.186 3.232 5,198,697 +0.01(+0.18%)
Nov 19, 2014 3.158 3.249 3.113 3.226 6,675,213 +0.10(+3.27%)
Nov 18, 2014 3.090 3.135 3.073 3.124 4,099,515 +0.03(+1.10%)
Nov 17, 2014 3.096 3.107 3.062 3.090 4,671,370 +0.02(+0.74%)
Nov 14, 2014 3.056 3.096 3.050 3.067 2,917,698 -0.06(-1.81%)
Nov 13, 2014 3.118 3.164 3.096 3.124 6,132,626 -0.03(-0.90%)
Nov 12, 2014 3.203 3.226 3.135 3.152 3,448,330 +0.03(+0.91%)
Nov 11, 2014 3.118 3.141 3.110 3.124 8,013,893 -0.03(-0.90%)
Nov 10, 2014 3.158 3.164 3.113 3.152 2,974,056 +0.02(+0.54%)
Nov 07, 2014 3.164 3.186 3.118 3.135 6,252,755 -0.02(-0.54%)
Nov 06, 2014 3.277 3.277 3.118 3.152 16,904,506 +0.03(+1.09%)
Nov 05, 2014 3.090 3.149 3.067 3.118 14,094,465 -0.01(-0.36%)
Nov 04, 2014 2.863 3.215 2.818 3.130 40,697,932 +0.15(+5.14%)
Nov 03, 2014 2.948 2.977 2.806 2.977 31,858,818 -0.13(-4.20%)
Oct 31, 2014 2.937 3.169 2.926 3.107 20,002,588 -0.26(-7.74%)
Oct 30, 2014 3.311 3.424 3.294 3.368 19,706,020 +0.05(+1.36%)
Oct 29, 2014 3.322 3.356 3.260 3.322 25,219,838 -0.12(-3.46%)
Oct 28, 2014 3.464 3.538 3.393 3.441 37,300,568 -0.05(-1.30%)
Oct 27, 2014 3.430 3.589 3.589 3.487 201,024,496 -0.10(-2.84%)
Oct 24, 2014 3.572 3.606 3.566 3.589 8,842,153 +0.06(+1.61%)
Oct 23, 2014 3.527 3.566 3.512 3.532 25,838,354 +0.04(+1.14%)
Oct 22, 2014 3.515 3.538 3.487 3.493 16,832,148 -0.05(-1.44%)
Oct 21, 2014 3.515 3.561 3.510 3.544 26,700,138 +0.05(+1.46%)
Oct 20, 2014 3.464 3.498 3.464 3.493 22,067,474 +0.00(+0.00%)
Oct 17, 2014 3.470 3.510 3.441 3.493 11,693,566 +0.15(+4.41%)
Oct 16, 2014 3.243 3.385 3.243 3.345 13,894,767 -0.07(-2.16%)
Oct 15, 2014 3.436 3.475 3.328 3.419 18,622,932 -0.12(-3.37%)
Oct 14, 2014 3.515 3.566 3.515 3.538 9,996,160 +0.02(+0.65%)
Oct 13, 2014 3.538 3.572 3.515 3.515 6,987,680 +0.05(+1.31%)
Oct 10, 2014 3.538 3.572 3.470 3.470 9,002,535 -0.05(-1.29%)
Oct 09, 2014 3.600 3.617 3.504 3.515 10,539,998 -0.12(-3.43%)
Oct 08, 2014 3.623 3.657 3.572 3.640 11,299,877 +0.06(+1.58%)
Oct 07, 2014 3.623 3.634 3.578 3.583 9,464,318 -0.07(-2.02%)
Oct 06, 2014 3.697 3.702 3.640 3.657 14,468,520 +0.06(+1.57%)
Oct 03, 2014 3.606 3.617 3.583 3.600 14,454,124 +0.00(+0.00%)
Oct 02, 2014 3.623 3.651 3.544 3.600 11,505,026 -0.07(-2.01%)
Oct 01, 2014 3.708 3.725 3.657 3.674 14,110,364 -0.03(-0.92%)
Sep 30, 2014 3.714 3.753 3.691 3.708 24,441,244 +0.01(+0.15%)
Sep 29, 2014 3.708 3.742 3.685 3.702 11,539,670 -0.11(-2.97%)
Sep 26, 2014 3.810 3.838 3.799 3.816 23,253,140 +0.02(+0.45%)
Sep 25, 2014 3.804 3.827 3.782 3.799 11,644,209 -0.03(-0.89%)
Sep 24, 2014 3.799 3.850 3.787 3.833 8,610,456 +0.03(+0.74%)
Sep 23, 2014 3.867 3.872 3.804 3.804 9,152,385 -0.06(-1.61%)
Sep 22, 2014 3.901 3.901 3.850 3.867 10,150,484 -0.03(-0.73%)
Sep 19, 2014 3.923 3.935 3.878 3.895 15,545,516 -0.02(-0.58%)
Sep 18, 2014 3.912 3.940 3.895 3.918 13,242,896 +0.05(+1.32%)
Sep 17, 2014 3.884 3.912 3.861 3.867 11,133,276 +0.00(+0.00%)
Sep 16, 2014 3.838 3.889 3.827 3.867 15,056,115 +0.01(+0.15%)
Sep 15, 2014 3.878 3.878 3.853 3.861 7,389,571 -0.01(-0.29%)
Sep 12, 2014 3.884 3.906 3.867 3.872 11,741,162 +0.00(+0.00%)
Sep 11, 2014 3.850 3.895 3.850 3.872 6,456,309 -0.02(-0.44%)
Sep 10, 2014 3.895 3.912 3.872 3.889 6,542,074 -0.04(-1.01%)
Sep 09, 2014 3.935 3.940 3.895 3.929 9,239,320 -0.03(-0.72%)
Sep 08, 2014 3.980 4.008 3.946 3.957 5,310,489 -0.06(-1.55%)
Sep 05, 2014 3.991 4.037 3.986 4.020 15,876,938 +0.05(+1.14%)
Sep 04, 2014 3.980 4.031 3.963 3.974 19,022,532 +0.02(+0.43%)
Sep 03, 2014 3.969 3.980 3.952 3.957 19,803,554 +0.03(+0.72%)
Sep 02, 2014 3.923 3.938 3.898 3.929 12,764,683 +0.03(+0.87%)
Aug 29, 2014 3.918 3.895 3.895 3.895 9,796,370 -0.02(-0.43%)
Aug 28, 2014 3.906 3.935 3.901 3.912 3,761,723 -0.05(-1.15%)
Aug 27, 2014 3.946 4.003 3.935 3.957 12,094,485 +0.03(+0.72%)
Aug 26, 2014 3.935 3.969 3.923 3.929 6,787,077 +0.04(+1.02%)
Aug 25, 2014 3.861 3.906 3.844 3.889 3,172,283 +0.06(+1.63%)
Aug 22, 2014 3.861 3.861 3.793 3.827 5,156,067 -0.05(-1.17%)
Aug 21, 2014 3.855 3.884 3.844 3.872 3,420,519 +0.07(+1.79%)
Aug 20, 2014 3.787 3.821 3.782 3.804 4,821,201 -0.01(-0.30%)
Aug 19, 2014 3.827 3.833 3.807 3.816 5,589,129 -0.01(-0.30%)
Aug 18, 2014 3.833 3.841 3.816 3.827 3,542,010 +0.02(+0.45%)
Aug 15, 2014 3.844 3.850 3.759 3.810 6,772,734 +0.03(+0.75%)
Aug 14, 2014 3.776 3.787 3.765 3.782 2,424,872 +0.01(+0.15%)
Aug 13, 2014 3.799 3.810 3.782 3.776 7,126,435 +0.01(+0.15%)
Aug 12, 2014 3.736 3.793 3.725 3.770 3,479,323 +0.02(+0.45%)
Aug 11, 2014 3.765 3.765 3.731 3.753 8,940,123 -0.01(-0.30%)
Aug 08, 2014 3.725 3.776 3.702 3.765 8,673,329 +0.09(+2.47%)
Aug 07, 2014 3.770 3.770 3.651 3.674 8,978,951 -0.07(-1.97%)
Aug 06, 2014 3.708 3.782 3.702 3.748 9,674,495 +0.02(+0.46%)
Aug 05, 2014 3.810 3.816 3.714 3.731 16,068,881 -0.14(-3.66%)
Aug 04, 2014 3.850 3.878 3.821 3.872 10,372,651 +0.03(+0.89%)
Aug 01, 2014 3.827 3.872 3.787 3.838 17,817,212 +0.03(+0.74%)
Jul 31, 2014 3.861 3.889 3.810 3.810 9,719,907 -0.16(-4.00%)
Jul 30, 2014 3.935 3.986 3.929 3.969 13,695,326 +0.06(+1.60%)
Jul 29, 2014 3.923 3.935 3.889 3.906 16,834,520 +0.01(+0.29%)
Jul 28, 2014 3.929 3.935 3.889 3.895 11,381,477 -0.02(-0.58%)
Jul 25, 2014 3.935 3.957 3.895 3.918 11,905,369 +0.01(+0.29%)
Jul 24, 2014 3.912 3.929 3.901 3.906 18,682,816 +0.06(+1.62%)
Jul 23, 2014 3.855 3.878 3.844 3.844 8,955,207 -0.02(-0.59%)
Jul 22, 2014 3.833 3.889 3.833 3.867 3,448,799 +0.03(+0.89%)
Jul 21, 2014 3.810 3.833 3.787 3.833 3,354,809 -0.01(-0.15%)
Jul 18, 2014 3.833 3.850 3.804 3.838 7,405,510 +0.05(+1.20%)
Jul 17, 2014 3.855 3.855 3.776 3.793 5,339,342 -0.07(-1.76%)
Jul 16, 2014 3.878 3.895 3.853 3.861 6,136,356 +0.03(+0.74%)
Jul 15, 2014 3.838 3.861 3.804 3.833 5,429,427 -0.05(-1.17%)
Jul 14, 2014 3.861 3.889 3.855 3.878 7,997,238 +0.07(+1.79%)
Jul 11, 2014 3.799 3.821 3.787 3.810 3,500,349 -0.02(-0.44%)
Jul 10, 2014 3.753 3.833 3.742 3.827 12,488,589 -0.08(-2.03%)
Jul 09, 2014 3.838 3.906 3.838 3.906 5,981,373 +0.11(+2.84%)
Jul 08, 2014 3.861 3.861 3.784 3.799 6,898,535 -0.10(-2.47%)
Jul 07, 2014 3.906 3.906 3.872 3.895 4,574,980 -0.08(-2.00%)
Jul 03, 2014 3.929 3.974 3.974 3.974 6,575,713 +0.05(+1.30%)
Jul 02, 2014 3.929 3.957 3.918 3.923 8,195,866 -0.06(-1.42%)
Jul 01, 2014 3.918 3.980 3.918 3.980 13,253,618 +0.06(+1.44%)
Jun 30, 2014 3.878 3.935 3.872 3.923 12,149,810 +0.03(+0.73%)
Jun 27, 2014 3.901 3.912 3.869 3.895 9,009,475 -0.03(-0.72%)
Jun 26, 2014 3.906 3.935 3.872 3.923 7,399,759 -0.01(-0.14%)
Jun 25, 2014 3.952 3.957 3.901 3.929 5,313,276 -0.02(-0.57%)
Jun 24, 2014 3.963 3.991 3.940 3.952 13,689,737 -0.02(-0.57%)
Jun 23, 2014 3.935 3.980 3.929 3.974 4,955,772 +0.01(+0.14%)
Jun 20, 2014 3.969 3.983 3.946 3.969 13,309,710 -0.05(-1.13%)
Jun 19, 2014 4.034 4.054 4.003 4.014 6,636,939 +0.03(+0.85%)
Jun 18, 2014 3.963 3.986 3.929 3.980 10,743,102 +0.02(+0.43%)
Jun 17, 2014 3.935 3.963 3.923 3.963 6,295,049 -0.01(-0.14%)
Jun 16, 2014 3.969 3.997 3.957 3.969 5,412,169 -0.04(-0.99%)
Jun 13, 2014 3.986 4.025 3.974 4.008 9,314,766 +0.03(+0.71%)
Jun 12, 2014 3.963 4.000 3.952 3.980 6,821,386 +0.03(+0.72%)
Jun 11, 2014 4.020 4.025 3.946 3.952 6,830,249 -0.09(-2.24%)
Jun 10, 2014 4.014 4.054 3.997 4.042 16,922,450 +0.09(+2.30%)
Jun 06, 2014 3.963 3.972 3.935 3.952 48,187,352 +0.07(+1.90%)
Jun 05, 2014 3.838 3.901 3.827 3.878 64,125,260 +0.09(+2.40%)
Jun 04, 2014 3.833 3.850 3.787 3.787 44,796,772 -0.06(-1.47%)
Jun 03, 2014 3.833 3.861 3.827 3.844 9,353,731 -0.01(-0.15%)
Jun 02, 2014 3.833 3.861 3.810 3.850 9,660,602 +0.02(+0.44%)
May 30, 2014 3.821 3.850 3.810 3.833 17,428,824 +0.02(+0.45%)
May 29, 2014 3.872 3.872 3.799 3.816 9,548,427 -0.06(-1.46%)
May 28, 2014 3.821 3.884 3.810 3.872 13,168,516 +0.07(+1.79%)
May 27, 2014 3.838 3.861 3.784 3.804 22,305,582 +0.02(+0.45%)
May 23, 2014 3.787 3.787 3.787 3.787 12,705,191 -0.01(-0.20%)
May 22, 2014 3.793 3.799 3.765 3.795 4,571,927 -0.02(-0.40%)
May 21, 2014 3.810 3.833 3.801 3.810 12,970,841 +0.02(+0.45%)
May 20, 2014 3.799 3.833 3.770 3.793 13,548,344 +0.00(+0.00%)
May 19, 2014 3.793 3.816 3.782 3.793 5,651,503 -0.04(-1.04%)
May 16, 2014 3.861 3.861 3.804 3.833 10,539,137 +0.03(+0.90%)
May 15, 2014 3.816 3.816 3.776 3.799 12,003,592 -0.05(-1.18%)
May 14, 2014 3.821 3.861 3.821 3.844 7,391,003 +0.01(+0.30%)
May 13, 2014 3.810 3.850 3.810 3.833 12,725,205 +0.02(+0.45%)
May 12, 2014 3.810 3.833 3.793 3.816 13,300,388 +0.02(+0.60%)
May 09, 2014 3.810 3.816 3.759 3.793 21,824,822 -0.04(-1.04%)
May 08, 2014 3.793 3.861 3.776 3.833 32,553,580 +0.05(+1.35%)
May 07, 2014 3.753 3.787 3.742 3.782 53,796,876 +0.04(+1.06%)
May 06, 2014 3.770 3.787 3.742 3.742 11,679,412 -0.03(-0.90%)
May 05, 2014 3.731 3.784 3.714 3.776 13,498,057 -0.01(-0.15%)
May 02, 2014 3.765 3.801 3.745 3.782 29,176,260 +0.00(+0.00%)
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.