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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 2.430 2.457 2.394 2.399 80,913,608 -0.12(-4.63%)
Nov 27, 2015 2.618 2.618 2.511 2.515 26,007,318 -0.04(-1.75%)
Nov 25, 2015 2.600 2.560 2.560 2.560 49,327,660 -0.18(-6.69%)
Nov 24, 2015 2.712 2.784 2.685 2.743 27,626,792 +0.01(+0.49%)
Nov 23, 2015 2.797 2.828 2.721 2.730 32,619,920 -0.15(-5.28%)
Nov 20, 2015 2.855 2.913 2.833 2.882 30,125,016 +0.05(+1.74%)
Nov 19, 2015 2.730 2.837 2.716 2.833 31,846,426 +0.12(+4.28%)
Nov 18, 2015 2.649 2.721 2.631 2.716 31,347,124 +0.11(+4.12%)
Nov 17, 2015 2.596 2.667 2.589 2.609 38,633,288 +0.06(+2.46%)
Nov 16, 2015 2.475 2.555 2.461 2.546 30,959,884 +0.05(+1.97%)
Nov 13, 2015 2.524 2.542 2.464 2.497 33,982,560 -0.03(-1.06%)
Nov 12, 2015 2.511 2.587 2.499 2.524 24,653,084 -0.08(-2.93%)
Nov 11, 2015 2.600 2.600 2.520 2.600 43,539,588 +0.07(+2.83%)
Nov 10, 2015 2.461 2.573 2.421 2.529 30,506,522 +0.02(+0.89%)
Nov 09, 2015 2.537 2.555 2.475 2.506 39,460,776 -0.10(-3.95%)
Nov 06, 2015 2.546 2.609 2.511 2.609 24,746,092 +0.01(+0.34%)
Nov 05, 2015 2.546 2.618 2.529 2.600 26,963,266 +0.06(+2.47%)
Nov 04, 2015 2.605 2.622 2.511 2.537 37,534,180 -0.07(-2.66%)
Nov 03, 2015 2.464 2.620 2.464 2.607 54,839,500 +0.13(+5.43%)
Nov 02, 2015 2.450 2.482 2.406 2.473 39,285,052 +0.04(+1.65%)
Oct 30, 2015 2.437 2.450 2.406 2.432 70,750,104 +0.00(+0.00%)
Oct 29, 2015 2.432 2.495 2.412 2.432 75,894,776 -0.06(-2.51%)
Oct 28, 2015 2.446 2.598 2.441 2.495 120,333,048 +0.07(+2.76%)
Oct 27, 2015 2.415 2.450 2.388 2.428 35,534,988 +0.00(+0.00%)
Oct 26, 2015 2.495 2.500 2.399 2.428 47,728,844 -0.02(-0.91%)
Oct 23, 2015 2.513 2.531 2.437 2.450 41,637,512 -0.01(-0.54%)
Oct 22, 2015 2.495 2.495 2.439 2.464 38,971,088 +0.07(+2.80%)
Oct 21, 2015 2.424 2.441 2.374 2.397 35,999,856 -0.04(-1.47%)
Oct 20, 2015 2.531 2.535 2.424 2.432 51,217,812 -0.08(-3.20%)
Oct 19, 2015 2.549 2.549 2.491 2.513 69,081,064 -0.06(-2.26%)
Oct 16, 2015 2.607 2.611 2.522 2.571 45,746,256 -0.06(-2.21%)
Oct 15, 2015 2.629 2.660 2.549 2.629 25,368,418 +0.00(+0.17%)
Oct 14, 2015 2.602 2.656 2.584 2.625 36,023,144 +0.04(+1.38%)
Oct 13, 2015 2.643 2.660 2.564 2.589 44,161,228 -0.20(-7.21%)
Oct 12, 2015 2.857 2.897 2.781 2.790 31,484,670 -0.04(-1.27%)
Oct 09, 2015 2.889 2.893 2.790 2.826 36,908,252 -0.01(-0.47%)
Oct 08, 2015 2.777 2.844 2.768 2.839 33,377,064 +0.05(+1.76%)
Oct 07, 2015 2.768 2.897 2.710 2.790 54,046,316 +0.09(+3.48%)
Oct 06, 2015 2.660 2.723 2.656 2.696 27,755,356 +0.05(+1.86%)
Oct 05, 2015 2.576 2.687 2.576 2.647 45,004,688 +0.12(+4.78%)
Oct 02, 2015 2.379 2.535 2.356 2.526 31,465,306 +0.11(+4.53%)
Oct 01, 2015 2.408 2.439 2.363 2.417 27,086,328 +0.02(+0.93%)
Sep 30, 2015 2.403 2.406 2.330 2.394 42,462,540 +0.09(+4.08%)
Sep 29, 2015 2.310 2.345 2.287 2.301 57,558,372 +0.01(+0.39%)
Sep 28, 2015 2.368 2.372 2.292 2.292 39,882,848 -0.13(-5.35%)
Sep 25, 2015 2.506 2.520 2.412 2.421 44,555,684 -0.05(-1.99%)
Sep 24, 2015 2.247 2.479 2.234 2.470 50,837,276 +0.10(+4.34%)
Sep 23, 2015 2.461 2.484 2.354 2.368 40,979,496 -0.13(-5.36%)
Sep 22, 2015 2.448 2.511 2.394 2.502 47,779,872 -0.04(-1.41%)
Sep 21, 2015 2.613 2.622 2.502 2.537 22,141,418 -0.08(-2.91%)
Sep 18, 2015 2.779 2.801 2.604 2.613 35,114,752 -0.25(-8.59%)
Sep 17, 2015 2.792 2.935 2.783 2.859 43,401,356 -0.01(-0.31%)
Sep 16, 2015 2.810 2.877 2.801 2.868 32,409,998 +0.13(+4.73%)
Sep 15, 2015 2.698 2.770 2.694 2.738 27,782,784 +0.02(+0.66%)
Sep 14, 2015 2.595 2.738 2.555 2.721 41,512,964 +0.14(+5.55%)
Sep 11, 2015 2.618 2.618 2.555 2.578 27,353,556 -0.05(-1.87%)
Sep 10, 2015 2.591 2.683 2.546 2.627 42,924,244 -0.09(-3.29%)
Sep 09, 2015 2.747 2.814 2.712 2.716 33,262,134 +0.04(+1.50%)
Sep 08, 2015 2.685 2.703 2.658 2.676 24,311,412 +0.07(+2.74%)
Sep 04, 2015 2.698 2.604 2.604 2.604 30,493,188 -0.16(-5.82%)
Sep 03, 2015 2.667 2.779 2.642 2.765 34,883,608 +0.05(+1.81%)
Sep 02, 2015 2.721 2.741 2.645 2.716 38,302,080 +0.02(+0.74%)
Sep 01, 2015 2.718 2.774 2.678 2.696 38,156,708 -0.15(-5.18%)
Aug 31, 2015 2.794 2.861 2.781 2.843 47,774,628 -0.15(-5.07%)
Aug 28, 2015 3.040 3.107 2.955 2.995 51,267,856 -0.10(-3.17%)
Aug 27, 2015 3.040 3.151 3.020 3.093 34,008,872 +0.12(+3.90%)
Aug 26, 2015 2.848 2.982 2.772 2.977 44,940,556 +0.16(+5.71%)
Aug 25, 2015 2.977 2.991 2.812 2.817 37,948,944 -0.03(-1.10%)
Aug 24, 2015 2.745 2.951 2.714 2.848 44,373,432 -0.11(-3.77%)
Aug 21, 2015 2.946 3.009 2.910 2.959 35,533,072 -0.06(-2.07%)
Aug 20, 2015 2.982 3.044 2.951 3.022 24,089,692 +0.01(+0.30%)
Aug 19, 2015 3.035 3.067 2.946 3.013 33,083,096 -0.12(-3.85%)
Aug 18, 2015 3.026 3.189 2.971 3.134 39,706,076 +0.07(+2.33%)
Aug 17, 2015 3.076 3.140 3.058 3.062 14,335,304 -0.04(-1.44%)
Aug 14, 2015 3.107 3.138 3.080 3.107 16,460,678 +0.03(+1.02%)
Aug 13, 2015 3.156 3.160 3.067 3.076 31,327,876 -0.11(-3.37%)
Aug 12, 2015 3.209 3.227 3.158 3.183 34,985,012 -0.06(-1.79%)
Aug 11, 2015 3.254 3.294 3.187 3.241 20,860,954 -0.08(-2.55%)
Aug 10, 2015 3.227 3.330 3.218 3.326 21,034,560 +0.12(+3.62%)
Aug 07, 2015 3.247 3.290 3.192 3.209 28,501,572 -0.08(-2.31%)
Aug 06, 2015 3.276 3.326 3.250 3.285 28,323,942 -0.02(-0.54%)
Aug 05, 2015 3.357 3.370 3.270 3.303 22,921,570 -0.05(-1.46%)
Aug 04, 2015 3.388 3.401 3.299 3.352 23,655,278 -0.06(-1.64%)
Aug 03, 2015 3.399 3.453 3.377 3.408 34,034,100 -0.13(-3.78%)
Jul 31, 2015 3.613 3.658 3.533 3.542 24,583,610 -0.03(-0.75%)
Jul 30, 2015 3.662 3.685 3.546 3.569 22,134,938 -0.12(-3.26%)
Jul 29, 2015 3.627 3.729 3.609 3.689 21,232,464 +0.07(+1.97%)
Jul 28, 2015 3.627 3.644 3.466 3.618 28,110,852 +0.04(+1.12%)
Jul 27, 2015 3.582 3.622 3.528 3.578 27,098,312 +0.04(+1.14%)
Jul 24, 2015 3.551 3.555 3.453 3.537 41,463,596 -0.05(-1.49%)
Jul 23, 2015 3.707 3.752 3.578 3.591 26,055,872 -0.21(-5.63%)
Jul 22, 2015 3.854 3.863 3.778 3.805 19,531,762 -0.12(-2.96%)
Jul 21, 2015 3.903 3.941 3.890 3.921 15,552,594 -0.01(-0.23%)
Jul 20, 2015 3.966 3.971 3.917 3.930 11,488,208 -0.07(-1.67%)
Jul 17, 2015 4.068 4.077 3.980 3.997 15,611,621 -0.09(-2.18%)
Jul 16, 2015 4.131 4.135 4.057 4.086 14,239,083 -0.02(-0.43%)
Jul 15, 2015 4.113 4.128 4.057 4.104 12,675,227 -0.04(-1.08%)
Jul 14, 2015 4.117 4.189 4.073 4.149 19,980,836 +0.02(+0.54%)
Jul 13, 2015 4.028 4.140 3.997 4.126 19,718,206 +0.12(+3.12%)
Jul 10, 2015 3.917 4.019 3.885 4.001 16,393,182 +0.17(+4.30%)
Jul 09, 2015 3.850 3.908 3.836 3.836 16,779,032 +0.05(+1.30%)
Jul 08, 2015 3.823 3.850 3.774 3.787 19,646,584 -0.12(-3.19%)
Jul 07, 2015 3.894 3.917 3.796 3.912 20,242,420 -0.05(-1.35%)
Jul 06, 2015 3.988 4.033 3.943 3.966 18,366,780 -0.18(-4.41%)
Jul 02, 2015 4.064 4.149 4.149 4.149 22,882,100 +0.12(+2.99%)
Jul 01, 2015 4.077 4.108 4.015 4.028 19,988,172 -0.06(-1.36%)
Jun 30, 2015 4.110 4.148 4.061 4.084 21,977,650 +0.04(+0.99%)
Jun 29, 2015 4.066 4.101 4.023 4.043 22,729,576 -0.09(-2.26%)
Jun 26, 2015 4.119 4.159 4.093 4.137 28,297,456 +0.07(+1.75%)
Jun 25, 2015 4.119 4.124 4.008 4.066 17,438,340 -0.06(-1.41%)
Jun 24, 2015 4.142 4.177 4.101 4.124 9,770,642 -0.03(-0.64%)
Jun 23, 2015 4.088 4.164 4.079 4.151 14,538,235 +0.06(+1.41%)
Jun 22, 2015 4.097 4.128 4.040 4.093 25,492,460 +0.08(+2.10%)
Jun 19, 2015 4.066 4.122 3.993 4.009 15,551,697 -0.15(-3.52%)
Jun 18, 2015 4.080 4.186 4.000 4.155 22,148,480 +0.13(+3.19%)
Jun 17, 2015 4.004 4.075 3.942 4.026 22,690,904 -0.03(-0.66%)
Jun 16, 2015 3.960 4.075 3.951 4.053 20,704,428 +0.14(+3.51%)
Jun 15, 2015 3.889 3.920 3.858 3.916 17,710,524 -0.04(-1.01%)
Jun 12, 2015 3.982 4.009 3.931 3.956 18,047,078 -0.06(-1.54%)
Jun 11, 2015 4.000 4.022 3.916 4.018 22,664,992 +0.00(+0.11%)
Jun 10, 2015 4.057 4.066 3.995 4.013 30,931,630 +0.12(+3.07%)
Jun 09, 2015 3.947 3.987 3.885 3.894 29,468,958 -0.05(-1.35%)
Jun 08, 2015 3.942 3.964 3.907 3.947 25,096,346 +0.07(+1.71%)
Jun 05, 2015 3.902 3.925 3.858 3.880 16,710,946 -0.06(-1.57%)
Jun 04, 2015 3.982 4.013 3.918 3.942 11,436,622 -0.05(-1.22%)
Jun 03, 2015 4.053 4.053 3.971 3.991 19,868,538 -0.08(-2.07%)
Jun 02, 2015 4.004 4.093 3.987 4.075 27,828,616 +0.16(+4.03%)
Jun 01, 2015 3.942 3.948 3.882 3.917 18,799,070 +0.02(+0.57%)
May 29, 2015 4.006 4.028 3.895 3.895 31,025,158 -0.15(-3.72%)
May 28, 2015 4.041 4.055 3.957 4.046 21,097,872 -0.05(-1.19%)
May 27, 2015 3.979 4.119 3.917 4.095 34,458,892 +0.09(+2.21%)
May 26, 2015 4.081 4.090 3.988 4.006 29,660,850 -0.15(-3.72%)
May 22, 2015 4.232 4.161 4.161 4.161 33,038,424 -0.14(-3.19%)
May 21, 2015 4.360 4.400 4.276 4.298 30,970,868 -0.16(-3.67%)
May 20, 2015 4.462 4.511 4.435 4.462 19,905,242 -0.04(-0.79%)
May 19, 2015 4.573 4.581 4.457 4.497 18,886,134 -0.11(-2.40%)
May 18, 2015 4.710 4.714 4.548 4.608 35,633,152 -0.15(-3.16%)
May 15, 2015 4.657 4.776 4.617 4.758 24,629,634 +0.10(+2.19%)
May 14, 2015 4.553 4.679 4.533 4.657 22,959,496 +0.15(+3.44%)
May 13, 2015 4.604 4.630 4.480 4.502 16,463,057 -0.09(-1.93%)
May 12, 2015 4.546 4.630 4.537 4.590 11,103,467 +0.03(+0.58%)
May 11, 2015 4.710 4.714 4.559 4.564 12,371,444 -0.14(-2.92%)
May 08, 2015 4.697 4.723 4.601 4.701 11,607,693 +0.08(+1.72%)
May 07, 2015 4.546 4.626 4.508 4.621 10,005,444 +0.04(+0.97%)
May 06, 2015 4.701 4.705 4.550 4.577 16,772,219 -0.09(-1.99%)
May 05, 2015 4.617 4.750 4.599 4.670 23,057,104 +0.01(+0.15%)
May 04, 2015 4.685 4.716 4.632 4.663 22,076,608 -0.09(-1.95%)
May 01, 2015 4.720 4.778 4.667 4.756 14,900,526 +0.03(+0.56%)
Apr 30, 2015 4.758 4.760 4.627 4.729 32,282,342 -0.02(-0.37%)
Apr 29, 2015 4.782 4.822 4.707 4.747 26,992,946 -0.12(-2.54%)
Apr 28, 2015 4.897 4.915 4.831 4.871 16,532,443 +0.07(+1.38%)
Apr 27, 2015 4.882 4.919 4.804 4.804 15,491,461 -0.07(-1.36%)
Apr 24, 2015 4.707 4.875 4.707 4.871 34,585,404 +0.16(+3.48%)
Apr 23, 2015 4.477 4.731 4.477 4.707 24,473,122 +0.15(+3.40%)
Apr 22, 2015 4.428 4.592 4.417 4.552 16,010,712 +0.08(+1.88%)
Apr 21, 2015 4.451 4.517 4.433 4.468 11,444,778 +0.03(+0.70%)
Apr 20, 2015 4.495 4.504 4.402 4.437 11,467,337 -0.04(-0.79%)
Apr 17, 2015 4.521 4.539 4.437 4.473 24,579,284 -0.14(-3.07%)
Apr 16, 2015 4.574 4.627 4.548 4.614 24,405,092 +0.03(+0.68%)
Apr 15, 2015 4.504 4.592 4.464 4.583 24,219,280 +0.10(+2.17%)
Apr 14, 2015 4.433 4.508 4.380 4.486 23,416,450 +0.12(+2.63%)
Apr 13, 2015 4.451 4.499 4.362 4.371 14,085,635 -0.10(-2.27%)
Apr 10, 2015 4.402 4.473 4.384 4.473 19,612,650 +0.06(+1.40%)
Apr 09, 2015 4.473 4.497 4.384 4.411 21,065,024 -0.10(-2.16%)
Apr 08, 2015 4.504 4.570 4.486 4.508 16,665,056 +0.12(+2.62%)
Apr 07, 2015 4.411 4.437 4.375 4.393 14,614,802 -0.02(-0.40%)
Apr 06, 2015 4.473 4.490 4.402 4.411 17,222,698 +0.04(+1.01%)
Apr 02, 2015 4.322 4.366 4.366 4.366 19,277,174 +0.13(+2.99%)
Apr 01, 2015 4.209 4.342 4.207 4.240 22,398,660 +0.14(+3.34%)
Mar 31, 2015 4.001 4.112 3.970 4.103 29,608,144 +0.11(+2.77%)
Mar 30, 2015 3.891 3.997 3.877 3.992 23,863,246 +0.08(+1.92%)
Mar 27, 2015 3.979 4.010 3.877 3.917 26,854,458 -0.97(-19.82%)
Mar 26, 2015 4.991 5.009 4.863 4.885 25,194,568 -0.15(-2.90%)
Mar 25, 2015 5.151 5.182 5.025 5.031 26,729,898 -0.09(-1.73%)
Mar 24, 2015 5.235 5.235 5.036 5.120 18,031,636 -0.01(-0.26%)
Mar 23, 2015 5.058 5.168 5.053 5.133 18,278,602 +0.08(+1.66%)
Mar 20, 2015 4.991 5.111 4.978 5.049 24,303,236 +0.21(+4.39%)
Mar 19, 2015 4.938 4.965 4.784 4.837 20,599,696 -0.21(-4.20%)
Mar 18, 2015 4.793 5.056 4.726 5.049 30,790,356 +0.23(+4.77%)
Mar 17, 2015 4.594 4.832 4.554 4.819 27,066,970 +0.16(+3.51%)
Mar 16, 2015 4.638 4.675 4.573 4.655 24,294,774 +0.07(+1.54%)
Mar 13, 2015 4.598 4.631 4.474 4.585 27,126,974 -0.18(-3.80%)
Mar 12, 2015 4.965 4.986 4.753 4.766 27,825,428 -0.10(-2.00%)
Mar 11, 2015 4.784 4.921 4.753 4.863 22,754,486 +0.09(+1.95%)
Mar 10, 2015 4.938 4.938 4.766 4.770 49,381,156 -0.11(-2.26%)
Mar 09, 2015 5.062 5.098 4.881 4.881 27,931,110 -0.27(-5.24%)
Mar 06, 2015 5.204 5.248 5.129 5.151 48,114,532 -0.16(-3.08%)
Mar 05, 2015 5.389 5.394 5.274 5.314 24,911,702 -0.08(-1.48%)
Mar 04, 2015 5.442 5.624 5.365 5.394 46,253,032 -0.23(-4.09%)
Mar 03, 2015 5.615 5.641 5.588 5.624 38,826,412 -0.00(-0.03%)
Mar 02, 2015 5.811 5.815 5.608 5.625 23,370,748 -0.20(-3.41%)
Feb 27, 2015 5.895 6.049 5.806 5.824 24,328,116 +0.00(+0.08%)
Feb 26, 2015 5.771 5.837 5.753 5.820 13,578,406 -0.02(-0.30%)
Feb 25, 2015 5.753 5.851 5.692 5.837 17,483,676 -0.07(-1.12%)
Feb 24, 2015 5.731 5.912 5.656 5.904 13,343,407 +0.17(+2.93%)
Feb 23, 2015 5.727 5.771 5.647 5.736 11,427,309 +0.04(+0.78%)
Feb 20, 2015 5.643 5.714 5.603 5.692 7,957,865 -0.01(-0.16%)
Feb 19, 2015 5.718 5.771 5.647 5.700 7,951,347 -0.08(-1.38%)
Feb 18, 2015 5.828 5.833 5.718 5.780 13,913,663 -0.04(-0.68%)
Feb 17, 2015 5.727 5.842 5.678 5.820 9,765,713 +0.12(+2.09%)
Feb 13, 2015 5.616 5.700 5.700 5.700 10,213,918 +0.13(+2.38%)
Feb 12, 2015 5.422 5.590 5.418 5.568 13,254,517 +0.25(+4.65%)
Feb 11, 2015 5.338 5.360 5.223 5.320 15,560,712 -0.21(-3.76%)
Feb 10, 2015 5.616 5.630 5.479 5.528 11,377,631 -0.23(-4.05%)
Feb 09, 2015 5.599 5.784 5.599 5.762 15,940,254 +0.11(+1.95%)
Feb 06, 2015 5.612 5.674 5.581 5.652 17,405,690 -0.11(-1.83%)
Feb 05, 2015 5.709 5.806 5.691 5.757 19,734,678 -0.07(-1.28%)
Feb 04, 2015 5.630 5.880 5.621 5.832 19,746,700 +0.05(+0.84%)
Feb 03, 2015 5.700 5.797 5.691 5.784 16,744,186 +0.21(+3.69%)
Feb 02, 2015 5.398 5.582 5.398 5.578 19,166,218 +0.09(+1.60%)
Jan 30, 2015 5.543 5.552 5.459 5.490 23,839,404 -0.38(-6.45%)
Jan 29, 2015 5.947 5.947 5.745 5.868 18,295,210 -0.08(-1.40%)
Jan 28, 2015 6.053 6.066 5.912 5.952 17,844,268 -0.20(-3.22%)
Jan 27, 2015 5.978 6.187 5.969 6.150 14,486,090 +0.05(+0.87%)
Jan 26, 2015 5.952 6.115 5.921 6.097 17,288,166 +0.09(+1.46%)
Jan 23, 2015 6.022 6.031 5.903 6.009 13,787,773 -0.14(-2.22%)
Jan 22, 2015 6.123 6.251 6.040 6.145 20,248,408 +0.12(+1.97%)
Jan 21, 2015 5.851 6.053 5.820 6.027 17,595,406 +0.18(+3.09%)
Jan 20, 2015 5.807 5.857 5.758 5.846 12,150,955 -0.15(-2.42%)
Jan 16, 2015 5.864 5.991 5.789 5.991 39,774,936 +0.19(+3.34%)
Jan 15, 2015 6.075 6.101 5.785 5.798 21,883,202 -0.22(-3.73%)
Jan 14, 2015 5.917 6.040 5.864 6.022 17,125,782 +0.19(+3.24%)
Jan 13, 2015 5.947 5.952 5.789 5.833 17,400,396 +0.07(+1.14%)
Jan 12, 2015 5.732 5.793 5.706 5.767 12,598,777 -0.17(-2.82%)
Jan 09, 2015 6.013 6.062 5.868 5.934 12,039,050 -0.12(-1.96%)
Jan 08, 2015 6.000 6.134 5.965 6.053 13,938,015 +0.06(+1.03%)
Jan 07, 2015 6.009 6.097 5.952 5.991 15,400,811 +0.15(+2.64%)
Jan 06, 2015 5.609 5.868 5.565 5.838 32,568,730 +0.27(+4.90%)
Jan 05, 2015 5.433 5.620 5.406 5.565 19,988,230 -0.07(-1.27%)
Jan 02, 2015 5.759 5.768 5.588 5.636 29,537,692 -0.24(-4.11%)
Dec 31, 2014 5.812 5.878 5.878 5.878 14,843,974 +0.04(+0.75%)
Dec 30, 2014 5.874 5.900 5.759 5.834 14,891,465 +0.05(+0.84%)
Dec 29, 2014 5.737 5.838 5.715 5.786 22,719,628 +0.04(+0.69%)
Dec 26, 2014 5.830 5.874 5.689 5.746 12,472,748 -0.09(-1.58%)
Dec 24, 2014 5.838 5.838 5.838 5.838 6,436,179 +0.12(+2.01%)
Dec 23, 2014 5.749 5.771 5.606 5.723 16,140,416 -0.05(-0.82%)
Dec 22, 2014 5.740 5.820 5.637 5.771 16,954,572 +0.10(+1.75%)
Dec 19, 2014 5.745 5.784 5.654 5.671 23,155,268 +0.06(+1.08%)
Dec 18, 2014 5.727 5.797 5.567 5.611 20,159,348 +0.06(+1.09%)
Dec 17, 2014 5.364 5.671 5.347 5.550 39,390,424 +0.36(+6.92%)
Dec 16, 2014 5.178 5.260 5.053 5.191 35,210,604 -0.11(-2.12%)
Dec 15, 2014 5.550 5.554 5.254 5.304 36,832,032 -0.25(-4.44%)
Dec 12, 2014 5.792 5.831 5.537 5.550 20,110,964 -0.26(-4.54%)
Dec 11, 2014 5.775 5.918 5.708 5.814 15,794,092 -0.02(-0.37%)
Dec 10, 2014 6.017 6.017 5.775 5.836 16,499,065 -0.19(-3.16%)
Dec 09, 2014 5.961 6.078 5.870 6.026 16,113,522 +0.11(+1.83%)
Dec 08, 2014 6.182 6.190 5.844 5.918 17,237,604 -0.29(-4.74%)
Dec 05, 2014 6.100 6.251 6.039 6.212 11,545,078 +0.07(+1.13%)
Dec 04, 2014 6.234 6.264 6.095 6.143 9,975,025 -0.13(-2.07%)
Dec 03, 2014 6.273 6.359 6.255 6.273 12,363,226 +0.05(+0.76%)
Dec 02, 2014 6.260 6.307 6.134 6.225 20,051,574 -0.13(-1.99%)
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.