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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 5.557 5.644 5.487 5.541 18,495,946 -0.04(-0.78%)
Mar 30, 2017 5.660 5.690 5.568 5.585 18,540,472 -0.10(-1.71%)
Mar 29, 2017 5.536 5.725 5.530 5.682 21,053,314 +0.15(+2.74%)
Mar 28, 2017 5.482 5.547 5.433 5.530 18,167,524 +0.02(+0.39%)
Mar 27, 2017 5.401 5.514 5.379 5.509 12,337,459 +0.02(+0.39%)
Mar 24, 2017 5.428 5.525 5.390 5.487 16,382,264 +0.11(+2.01%)
Mar 23, 2017 5.336 5.444 5.325 5.379 18,209,092 -0.06(-1.09%)
Mar 22, 2017 5.417 5.547 5.357 5.438 25,986,668 +0.02(+0.40%)
Mar 21, 2017 5.628 5.649 5.379 5.417 29,265,386 -0.21(-3.66%)
Mar 20, 2017 5.455 5.649 5.433 5.622 25,378,540 +0.15(+2.77%)
Mar 17, 2017 5.633 5.660 5.463 5.471 18,178,114 -0.14(-2.51%)
Mar 16, 2017 5.660 5.677 5.555 5.612 16,365,076 -0.04(-0.67%)
Mar 15, 2017 5.482 5.695 5.438 5.649 24,213,272 +0.19(+3.57%)
Mar 14, 2017 5.520 5.568 5.449 5.455 14,890,076 -0.10(-1.75%)
Mar 13, 2017 5.520 5.574 5.471 5.552 12,019,408 +0.09(+1.58%)
Mar 10, 2017 5.585 5.585 5.441 5.465 16,989,762 +0.03(+0.60%)
Mar 09, 2017 5.509 5.552 5.403 5.433 15,021,189 -0.09(-1.57%)
Mar 08, 2017 5.606 5.633 5.465 5.520 12,113,839 -0.19(-3.41%)
Mar 07, 2017 5.790 5.793 5.709 5.714 11,822,898 -0.04(-0.66%)
Mar 06, 2017 5.850 5.850 5.736 5.752 9,711,435 -0.10(-1.67%)
Mar 03, 2017 5.704 5.877 5.704 5.850 43,415,256 +0.19(+3.35%)
Mar 02, 2017 5.736 5.750 5.622 5.660 27,078,858 -0.12(-2.00%)
Mar 01, 2017 5.830 5.841 5.746 5.776 21,702,872 +0.06(+1.04%)
Feb 28, 2017 5.787 5.792 5.700 5.717 14,206,459 -0.09(-1.49%)
Feb 27, 2017 5.798 5.868 5.781 5.803 10,965,643 +0.01(+0.09%)
Feb 24, 2017 5.781 5.873 5.776 5.798 24,702,442 -0.12(-2.10%)
Feb 23, 2017 6.079 6.082 5.884 5.922 30,670,582 -0.08(-1.26%)
Feb 22, 2017 5.911 6.017 5.906 5.998 20,165,924 +0.08(+1.37%)
Feb 21, 2017 5.819 5.941 5.814 5.917 19,999,104 +0.17(+3.01%)
Feb 17, 2017 5.744 5.744 5.744 0 -0.03(-0.56%)
Feb 16, 2017 5.879 5.884 5.725 5.776 23,123,400 -0.06(-1.02%)
Feb 15, 2017 5.722 5.846 5.700 5.836 15,267,680 +0.17(+2.96%)
Feb 14, 2017 5.587 5.671 5.530 5.668 11,143,311 +0.04(+0.77%)
Feb 13, 2017 5.608 5.646 5.546 5.625 12,886,177 +0.00(+0.00%)
Feb 10, 2017 5.554 5.673 5.549 5.625 14,219,596 +0.11(+1.96%)
Feb 09, 2017 5.495 5.571 5.473 5.516 13,404,205 +0.02(+0.39%)
Feb 08, 2017 5.354 5.522 5.354 5.495 20,889,660 +0.10(+1.91%)
Feb 07, 2017 5.397 5.397 5.346 5.392 15,871,405 -0.04(-0.80%)
Feb 06, 2017 5.435 5.489 5.389 5.435 23,265,166 -0.07(-1.28%)
Feb 03, 2017 5.479 5.576 5.452 5.506 17,054,536 +0.08(+1.39%)
Feb 02, 2017 5.365 5.435 5.343 5.430 20,947,236 -0.16(-2.94%)
Feb 01, 2017 5.638 5.659 5.554 5.594 23,498,620 +0.01(+0.19%)
Jan 31, 2017 5.616 5.635 5.551 5.583 12,731,559 -0.02(-0.29%)
Jan 30, 2017 5.546 5.638 5.527 5.600 19,578,496 -0.03(-0.58%)
Jan 27, 2017 5.621 5.665 5.594 5.632 12,527,381 +0.03(+0.58%)
Jan 26, 2017 5.519 5.600 5.459 5.600 17,525,758 -0.02(-0.38%)
Jan 25, 2017 5.535 5.632 5.535 5.621 17,232,600 +0.14(+2.56%)
Jan 24, 2017 5.405 5.497 5.405 5.481 22,796,726 -0.06(-1.07%)
Jan 23, 2017 5.427 5.540 5.397 5.540 26,367,826 +0.19(+3.54%)
Jan 20, 2017 5.356 5.365 5.265 5.351 27,968,452 +0.03(+0.51%)
Jan 19, 2017 5.351 5.351 5.270 5.324 16,332,034 +0.04(+0.72%)
Jan 18, 2017 5.313 5.346 5.259 5.286 18,952,250 -0.07(-1.31%)
Jan 17, 2017 5.227 5.394 5.200 5.356 15,987,936 +0.15(+2.91%)
Jan 13, 2017 5.205 5.205 5.205 0 -0.09(-1.73%)
Jan 12, 2017 5.297 5.340 5.283 5.297 20,855,008 +0.02(+0.31%)
Jan 11, 2017 5.070 5.281 5.035 5.281 19,988,640 +0.17(+3.39%)
Jan 10, 2017 5.151 5.167 5.083 5.108 12,371,932 +0.01(+0.21%)
Jan 09, 2017 5.102 5.129 5.081 5.097 13,099,892 +0.03(+0.53%)
Jan 06, 2017 5.048 5.089 5.027 5.070 16,066,408 -0.01(-0.21%)
Jan 05, 2017 4.994 5.113 4.978 5.081 19,461,580 +0.11(+2.17%)
Jan 04, 2017 4.983 5.008 4.951 4.973 13,623,139 +0.02(+0.33%)
Jan 03, 2017 4.859 4.983 4.843 4.956 28,777,116 +0.25(+5.35%)
Dec 30, 2016 4.705 4.705 4.705 0 -0.06(-1.25%)
Dec 29, 2016 4.688 4.796 4.688 4.764 14,355,061 +0.09(+1.85%)
Dec 28, 2016 4.570 4.696 4.548 4.678 20,584,822 +0.19(+4.21%)
Dec 27, 2016 4.553 4.559 4.483 4.489 18,307,922 +0.01(+0.24%)
Dec 23, 2016 4.478 4.478 4.478 0 +0.11(+2.60%)
Dec 22, 2016 4.305 4.381 4.283 4.364 16,449,590 +0.05(+1.24%)
Dec 21, 2016 4.391 4.402 4.305 4.311 12,887,808 -0.03(-0.62%)
Dec 20, 2016 4.348 4.364 4.279 4.337 23,545,000 +0.13(+3.18%)
Dec 19, 2016 4.327 4.332 4.199 4.204 24,028,578 -0.06(-1.38%)
Dec 16, 2016 4.337 4.386 4.241 4.263 23,925,822 -0.09(-1.97%)
Dec 15, 2016 4.300 4.386 4.223 4.348 48,983,916 +0.05(+1.12%)
Dec 14, 2016 4.444 4.466 4.300 4.300 27,279,920 -0.13(-2.90%)
Dec 13, 2016 4.492 4.535 4.402 4.428 61,608,704 +0.05(+1.10%)
Dec 12, 2016 4.508 4.519 4.353 4.380 42,183,148 -0.18(-3.87%)
Dec 09, 2016 4.535 4.596 4.514 4.556 27,715,150 +0.05(+1.19%)
Dec 08, 2016 4.498 4.533 4.455 4.503 28,186,564 +0.01(+0.12%)
Dec 07, 2016 4.556 4.583 4.450 4.498 32,535,584 -0.01(-0.12%)
Dec 06, 2016 4.402 4.548 4.388 4.503 18,938,468 +0.07(+1.57%)
Dec 05, 2016 4.332 4.434 4.321 4.434 19,504,486 +0.07(+1.72%)
Dec 02, 2016 4.327 4.428 4.297 4.359 20,847,372 +0.09(+2.07%)
Dec 01, 2016 4.462 4.473 4.265 4.270 41,503,372 -0.35(-7.51%)
Nov 30, 2016 4.633 4.727 4.617 4.617 33,288,664 +0.08(+1.76%)
Nov 29, 2016 4.655 4.671 4.516 4.537 22,233,238 -0.14(-2.97%)
Nov 28, 2016 4.601 4.724 4.580 4.676 21,893,560 +0.11(+2.34%)
Nov 25, 2016 4.542 4.607 4.510 4.569 10,542,816 -0.09(-1.83%)
Nov 23, 2016 4.655 4.655 4.655 0 -0.03(-0.57%)
Nov 22, 2016 4.777 4.777 4.617 4.681 33,289,286 +0.02(+0.46%)
Nov 21, 2016 4.676 4.724 4.601 4.660 31,170,032 +0.08(+1.75%)
Nov 18, 2016 4.585 4.644 4.518 4.580 19,461,218 +0.11(+2.39%)
Nov 17, 2016 4.585 4.617 4.457 4.473 21,057,726 -0.14(-3.01%)
Nov 16, 2016 4.639 4.716 4.591 4.612 27,950,500 -0.12(-2.48%)
Nov 15, 2016 4.553 4.756 4.553 4.729 28,103,808 +0.19(+4.24%)
Nov 14, 2016 4.548 4.580 4.430 4.537 48,402,292 -0.06(-1.28%)
Nov 11, 2016 4.404 4.655 4.254 4.596 44,818,580 +0.03(+0.58%)
Nov 10, 2016 4.847 4.895 4.526 4.569 46,027,680 -0.68(-12.92%)
Nov 09, 2016 5.268 5.423 5.242 5.247 27,372,824 -0.24(-4.38%)
Nov 08, 2016 5.423 5.599 5.367 5.487 15,702,664 +0.01(+0.20%)
Nov 07, 2016 5.429 5.487 5.389 5.477 17,734,124 +0.27(+5.23%)
Nov 04, 2016 5.162 5.300 5.130 5.204 21,073,660 +0.01(+0.10%)
Nov 03, 2016 5.295 5.418 5.172 5.199 19,963,706 -0.09(-1.76%)
Nov 02, 2016 5.298 5.386 5.239 5.292 11,520,976 -0.05(-1.00%)
Nov 01, 2016 5.511 5.522 5.271 5.346 15,283,475 -0.21(-3.75%)
Oct 31, 2016 5.527 5.575 5.458 5.554 19,868,794 +0.16(+2.97%)
Oct 28, 2016 5.410 5.447 5.316 5.394 17,597,652 -0.03(-0.49%)
Oct 27, 2016 5.479 5.520 5.402 5.420 17,258,560 +0.05(+0.99%)
Oct 26, 2016 5.388 5.442 5.340 5.367 18,774,454 -0.08(-1.47%)
Oct 25, 2016 5.404 5.490 5.346 5.447 22,398,130 -0.02(-0.29%)
Oct 24, 2016 5.543 5.564 5.412 5.463 17,986,350 +0.01(+0.20%)
Oct 21, 2016 5.463 5.495 5.442 5.452 11,333,093 -0.07(-1.26%)
Oct 20, 2016 5.383 5.532 5.372 5.522 21,896,154 +0.15(+2.78%)
Oct 19, 2016 5.431 5.484 5.367 5.372 18,223,166 -0.05(-0.98%)
Oct 18, 2016 5.319 5.447 5.250 5.426 72,835,184 +0.19(+3.67%)
Oct 17, 2016 5.159 5.255 5.132 5.234 19,994,594 +0.09(+1.66%)
Oct 14, 2016 5.207 5.233 5.143 5.148 11,791,288 +0.00(+0.00%)
Oct 13, 2016 5.041 5.169 4.977 5.148 17,539,328 +0.11(+2.12%)
Oct 12, 2016 5.089 5.119 5.020 5.041 58,813,240 -0.07(-1.36%)
Oct 11, 2016 5.068 5.111 5.036 5.111 12,417,932 -0.01(-0.10%)
Oct 10, 2016 5.127 5.168 5.084 5.116 12,209,409 +0.03(+0.63%)
Oct 07, 2016 5.100 5.105 4.980 5.084 17,528,936 +0.06(+1.17%)
Oct 06, 2016 4.988 5.041 4.977 5.025 22,607,768 +0.00(+0.00%)
Oct 05, 2016 5.015 5.052 4.983 5.025 14,650,837 +0.09(+1.84%)
Oct 04, 2016 4.967 4.999 4.887 4.935 26,313,742 -0.02(-0.37%)
Oct 03, 2016 4.782 4.958 4.761 4.953 21,269,400 +0.22(+4.72%)
Sep 30, 2016 4.787 4.808 4.704 4.730 20,480,290 +0.02(+0.44%)
Sep 29, 2016 4.865 4.886 4.693 4.709 26,539,116 -0.16(-3.22%)
Sep 28, 2016 4.826 4.876 4.730 4.865 22,206,032 +0.05(+1.08%)
Sep 27, 2016 4.704 4.824 4.662 4.813 22,857,578 +0.13(+2.67%)
Sep 26, 2016 4.693 4.727 4.662 4.688 11,791,267 -0.06(-1.21%)
Sep 23, 2016 4.751 4.798 4.704 4.746 17,078,192 -0.03(-0.55%)
Sep 22, 2016 4.782 4.850 4.714 4.772 17,430,124 +0.08(+1.67%)
Sep 21, 2016 4.605 4.709 4.521 4.693 25,810,526 +0.17(+3.69%)
Sep 20, 2016 4.558 4.584 4.511 4.526 20,506,672 +0.08(+1.76%)
Sep 19, 2016 4.516 4.584 4.433 4.448 17,255,756 +0.02(+0.35%)
Sep 16, 2016 4.433 4.495 4.360 4.433 31,507,930 -0.05(-1.05%)
Sep 15, 2016 4.360 4.521 4.294 4.480 26,113,154 +0.13(+3.00%)
Sep 14, 2016 4.313 4.401 4.302 4.349 25,889,002 +0.03(+0.72%)
Sep 13, 2016 4.469 4.490 4.261 4.318 32,035,018 -0.29(-6.23%)
Sep 12, 2016 4.469 4.615 4.443 4.605 22,308,324 +0.06(+1.38%)
Sep 09, 2016 4.730 4.746 4.542 4.542 34,031,844 -0.35(-7.24%)
Sep 08, 2016 4.865 4.933 4.834 4.897 22,569,356 +0.05(+0.97%)
Sep 07, 2016 4.761 4.878 4.751 4.850 16,118,375 +0.00(+0.00%)
Sep 06, 2016 4.719 4.850 4.717 4.850 17,399,076 +0.12(+2.54%)
Sep 02, 2016 4.657 4.730 4.730 4.730 20,642,776 +0.15(+3.25%)
Sep 01, 2016 4.628 4.654 4.544 4.581 42,465,892 -0.07(-1.46%)
Aug 31, 2016 4.742 4.742 4.573 4.649 28,631,766 -0.03(-0.67%)
Aug 30, 2016 4.649 4.695 4.596 4.680 15,902,043 +0.01(+0.11%)
Aug 29, 2016 4.539 4.695 4.518 4.675 15,431,792 +0.14(+2.99%)
Aug 26, 2016 4.565 4.727 4.482 4.539 25,062,102 +0.00(+0.00%)
Aug 25, 2016 4.529 4.570 4.492 4.539 16,428,475 +0.02(+0.35%)
Aug 24, 2016 4.471 4.560 4.451 4.523 20,069,906 -0.01(-0.12%)
Aug 23, 2016 4.695 4.732 4.523 4.529 27,304,010 -0.10(-2.14%)
Aug 22, 2016 4.716 4.716 4.617 4.628 15,589,669 -0.12(-2.52%)
Aug 19, 2016 4.706 4.768 4.638 4.748 10,644,935 +0.01(+0.11%)
Aug 18, 2016 4.768 4.789 4.685 4.742 9,746,849 -0.02(-0.44%)
Aug 17, 2016 4.685 4.763 4.617 4.763 18,400,638 +0.02(+0.44%)
Aug 16, 2016 4.810 4.833 4.737 4.742 19,759,662 -0.08(-1.73%)
Aug 15, 2016 4.794 4.847 4.784 4.826 14,332,964 +0.06(+1.31%)
Aug 12, 2016 4.784 4.847 4.732 4.763 15,240,923 -0.06(-1.19%)
Aug 11, 2016 4.701 4.821 4.701 4.821 17,668,686 +0.15(+3.24%)
Aug 10, 2016 4.774 4.800 4.596 4.669 27,116,400 -0.07(-1.54%)
Aug 09, 2016 4.732 4.821 4.706 4.742 17,608,366 +0.02(+0.44%)
Aug 08, 2016 4.722 4.774 4.703 4.722 21,204,498 -0.04(-0.77%)
Aug 05, 2016 4.732 4.779 4.643 4.758 22,218,758 +0.05(+1.11%)
Aug 04, 2016 4.617 4.742 4.612 4.706 22,959,864 +0.13(+2.85%)
Aug 03, 2016 4.430 4.586 4.398 4.576 19,086,218 +0.15(+3.29%)
Aug 02, 2016 4.555 4.576 4.393 4.430 29,684,780 -0.06(-1.33%)
Aug 01, 2016 4.557 4.562 4.479 4.489 14,438,380 -0.04(-0.92%)
Jul 29, 2016 4.390 4.557 4.385 4.531 25,036,574 +0.20(+4.69%)
Jul 28, 2016 4.432 4.442 4.286 4.328 32,551,412 -0.22(-4.81%)
Jul 27, 2016 4.546 4.625 4.513 4.546 19,002,568 +0.03(+0.58%)
Jul 26, 2016 4.536 4.593 4.520 4.520 13,125,572 -0.03(-0.57%)
Jul 25, 2016 4.599 4.612 4.510 4.546 9,810,676 -0.07(-1.47%)
Jul 22, 2016 4.546 4.635 4.510 4.614 14,670,650 +0.07(+1.49%)
Jul 21, 2016 4.599 4.625 4.479 4.546 26,534,826 -0.08(-1.80%)
Jul 20, 2016 4.567 4.651 4.515 4.630 15,135,977 +0.06(+1.37%)
Jul 19, 2016 4.541 4.578 4.510 4.567 15,146,810 -0.02(-0.45%)
Jul 18, 2016 4.531 4.614 4.502 4.588 14,215,380 +0.09(+1.97%)
Jul 15, 2016 4.489 4.536 4.440 4.500 14,102,354 +0.01(+0.12%)
Jul 14, 2016 4.484 4.531 4.427 4.494 28,296,112 +0.20(+4.61%)
Jul 13, 2016 4.208 4.296 4.156 4.296 26,731,962 +0.10(+2.48%)
Jul 12, 2016 4.260 4.312 4.177 4.192 20,130,116 +0.00(+0.00%)
Jul 11, 2016 4.166 4.218 4.166 4.192 17,602,478 +0.03(+0.63%)
Jul 08, 2016 4.099 4.177 3.958 4.166 26,805,554 +0.21(+5.26%)
Jul 07, 2016 4.005 4.062 3.953 3.958 17,383,546 -0.06(-1.43%)
Jul 06, 2016 3.948 4.020 3.885 4.015 17,488,708 -0.01(-0.13%)
Jul 05, 2016 4.041 4.091 3.953 4.020 16,342,106 -0.10(-2.40%)
Jul 01, 2016 4.031 4.119 4.119 4.119 31,277,392 +0.06(+1.36%)
Jun 30, 2016 4.012 4.153 3.986 4.064 22,926,336 +0.07(+1.83%)
Jun 29, 2016 3.929 4.002 3.900 3.991 19,103,514 +0.16(+4.07%)
Jun 28, 2016 3.768 3.851 3.731 3.835 29,916,182 +0.21(+5.74%)
Jun 27, 2016 3.830 3.830 3.596 3.627 38,250,176 -0.17(-4.39%)
Jun 24, 2016 3.757 3.851 3.721 3.794 47,405,156 -0.19(-4.71%)
Jun 23, 2016 3.872 3.986 3.809 3.981 17,917,742 +0.22(+5.78%)
Jun 22, 2016 3.779 3.872 3.753 3.764 22,980,868 -0.01(-0.14%)
Jun 21, 2016 3.717 3.794 3.655 3.769 30,314,014 +0.04(+1.11%)
Jun 20, 2016 3.727 3.779 3.707 3.727 21,307,074 +0.11(+3.00%)
Jun 17, 2016 3.660 3.686 3.585 3.619 18,235,234 +0.02(+0.43%)
Jun 16, 2016 3.485 3.611 3.433 3.603 15,717,784 +0.07(+1.90%)
Jun 15, 2016 3.542 3.629 3.474 3.536 25,600,414 +0.03(+0.74%)
Jun 14, 2016 3.634 3.681 3.459 3.511 27,118,860 -0.12(-3.27%)
Jun 13, 2016 3.521 3.658 3.516 3.629 33,066,720 +0.03(+0.86%)
Jun 10, 2016 3.665 3.691 3.588 3.598 13,097,903 -0.17(-4.52%)
Jun 09, 2016 3.769 3.794 3.717 3.769 17,475,596 -0.05(-1.35%)
Jun 08, 2016 3.727 3.836 3.691 3.820 33,497,990 +0.21(+5.71%)
Jun 07, 2016 3.495 3.619 3.495 3.614 34,147,612 +0.10(+2.94%)
Jun 06, 2016 3.469 3.534 3.436 3.511 20,373,664 +0.02(+0.44%)
Jun 03, 2016 3.495 3.547 3.454 3.495 21,165,824 +0.06(+1.80%)
Jun 02, 2016 3.289 3.454 3.278 3.433 21,676,384 +0.12(+3.68%)
Jun 01, 2016 3.239 3.332 3.182 3.311 23,138,934 +0.08(+2.56%)
May 31, 2016 3.414 3.461 3.146 3.229 61,934,688 -0.19(-5.58%)
May 27, 2016 3.476 3.420 3.420 3.420 16,946,808 -0.12(-3.49%)
May 26, 2016 3.523 3.585 3.510 3.543 10,644,864 +0.05(+1.48%)
May 25, 2016 3.574 3.590 3.471 3.492 17,930,406 -0.04(-1.02%)
May 24, 2016 3.580 3.595 3.487 3.528 18,972,942 +0.04(+1.03%)
May 23, 2016 3.430 3.538 3.409 3.492 26,512,270 -0.06(-1.74%)
May 20, 2016 3.585 3.636 3.507 3.554 22,310,282 +0.02(+0.44%)
May 19, 2016 3.533 3.554 3.476 3.538 31,280,476 -0.08(-2.28%)
May 18, 2016 3.616 3.750 3.590 3.621 31,132,450 -0.07(-1.96%)
May 17, 2016 3.755 3.760 3.649 3.693 22,702,772 -0.10(-2.59%)
May 16, 2016 3.843 3.884 3.773 3.791 17,460,126 -0.02(-0.41%)
May 13, 2016 3.997 4.018 3.765 3.806 34,478,124 -0.24(-5.99%)
May 12, 2016 4.013 4.100 3.889 4.049 28,375,728 +0.06(+1.55%)
May 11, 2016 4.044 4.054 3.930 3.987 26,895,768 +0.07(+1.71%)
May 10, 2016 3.796 3.930 3.788 3.920 34,572,976 +0.21(+5.56%)
May 09, 2016 3.662 3.724 3.445 3.714 47,598,388 +0.03(+0.84%)
May 06, 2016 3.626 3.741 3.613 3.683 18,835,952 +0.05(+1.28%)
May 05, 2016 3.817 3.837 3.610 3.636 31,844,508 -0.12(-3.16%)
May 04, 2016 3.636 3.760 3.605 3.755 26,744,812 +0.20(+5.51%)
May 03, 2016 3.600 3.641 3.528 3.559 33,349,188 -0.15(-3.96%)
May 02, 2016 3.762 3.768 3.670 3.706 19,167,582 -0.14(-3.75%)
Apr 29, 2016 3.891 3.948 3.788 3.850 28,295,424 +0.02(+0.40%)
Apr 28, 2016 3.799 3.896 3.768 3.835 35,633,592 -0.06(-1.46%)
Apr 27, 2016 3.871 3.917 3.835 3.891 23,270,064 +0.11(+3.00%)
Apr 26, 2016 3.628 3.778 3.608 3.778 23,746,246 +0.18(+4.86%)
Apr 25, 2016 3.695 3.706 3.567 3.603 13,033,735 -0.08(-2.10%)
Apr 22, 2016 3.649 3.706 3.616 3.680 11,896,949 -0.02(-0.42%)
Apr 21, 2016 3.778 3.783 3.675 3.695 12,880,642 -0.07(-1.92%)
Apr 20, 2016 3.732 3.801 3.685 3.768 17,285,008 -0.02(-0.54%)
Apr 19, 2016 3.752 3.814 3.747 3.788 20,250,040 +0.08(+2.08%)
Apr 18, 2016 3.695 3.809 3.680 3.711 23,691,618 -0.09(-2.34%)
Apr 15, 2016 3.823 3.837 3.734 3.800 62,992,892 -0.03(-0.86%)
Apr 14, 2016 3.931 3.936 3.762 3.833 42,397,948 -0.10(-2.50%)
Apr 13, 2016 3.955 3.973 3.894 3.931 40,704,484 +0.04(+0.96%)
Apr 12, 2016 3.762 3.908 3.730 3.894 48,834,564 +0.17(+4.66%)
Apr 11, 2016 3.692 3.774 3.683 3.720 36,849,820 +0.18(+5.17%)
Apr 08, 2016 3.458 3.556 3.430 3.538 29,522,352 +0.24(+7.24%)
Apr 07, 2016 3.299 3.322 3.247 3.299 18,849,702 -0.02(-0.56%)
Apr 06, 2016 3.327 3.378 3.263 3.317 27,812,208 -0.08(-2.35%)
Apr 05, 2016 3.355 3.467 3.313 3.397 24,148,786 -0.02(-0.68%)
Apr 04, 2016 3.500 3.552 3.416 3.420 18,363,036 -0.18(-5.00%)
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.