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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2008 7.124 7.774 7.037 7.566 50,882,616 +0.53(+7.52%)
Apr 29, 2008 7.194 7.221 6.943 7.037 29,466,638 -0.28(-3.89%)
Apr 28, 2008 7.466 7.526 7.301 7.322 26,458,632 -0.10(-1.31%)
Apr 25, 2008 7.301 7.446 7.248 7.419 17,770,950 +0.14(+1.93%)
Apr 24, 2008 7.298 7.322 7.144 7.278 17,870,206 +0.07(+0.98%)
Apr 23, 2008 7.271 7.338 7.161 7.208 12,501,639 -0.11(-1.51%)
Apr 22, 2008 7.288 7.343 7.204 7.318 19,032,586 +0.01(+0.18%)
Apr 21, 2008 7.368 7.372 7.161 7.305 11,498,064 +0.04(+0.55%)
Apr 18, 2008 7.268 7.368 7.211 7.265 25,545,154 -0.02(-0.28%)
Apr 17, 2008 7.033 7.318 7.030 7.285 35,674,548 +0.30(+4.27%)
Apr 16, 2008 6.822 7.060 6.789 6.986 32,743,466 +0.35(+5.20%)
Apr 15, 2008 6.648 6.717 6.585 6.641 47,989,916 +0.04(+0.64%)
Apr 14, 2008 6.646 6.690 6.510 6.599 21,891,404 -0.11(-1.60%)
Apr 11, 2008 6.751 6.800 6.637 6.706 21,052,396 -0.13(-1.86%)
Apr 10, 2008 6.766 6.918 6.632 6.833 22,632,390 +0.09(+1.36%)
Apr 09, 2008 6.880 6.932 6.661 6.742 25,531,496 -0.14(-1.98%)
Apr 08, 2008 6.764 6.952 6.731 6.878 21,453,284 +0.01(+0.20%)
Apr 07, 2008 6.802 6.923 6.773 6.865 27,430,416 +0.18(+2.74%)
Apr 04, 2008 6.644 6.728 6.597 6.682 25,979,168 +0.06(+0.95%)
Apr 03, 2008 6.543 6.670 6.485 6.619 23,966,528 +0.06(+0.95%)
Apr 02, 2008 6.478 6.713 6.416 6.556 36,704,912 +0.16(+2.48%)
Apr 01, 2008 6.286 6.416 6.286 6.398 38,283,348 +0.20(+3.17%)
Mar 31, 2008 6.056 6.241 6.056 6.201 23,877,370 +0.06(+0.95%)
Mar 28, 2008 6.228 6.271 6.063 6.143 23,149,298 -0.16(-2.55%)
Mar 27, 2008 6.478 6.492 6.212 6.304 21,036,370 -0.16(-2.42%)
Mar 26, 2008 6.601 6.601 6.333 6.460 19,604,116 -0.06(-0.89%)
Mar 25, 2008 6.373 6.606 6.308 6.518 28,722,012 +0.22(+3.48%)
Mar 24, 2008 6.315 6.465 6.248 6.300 21,738,988 +0.04(+0.57%)
Mar 21, 2008 6.250 6.329 6.116 6.264 27,655,320 +0.00(+0.00%)
Mar 20, 2008 6.250 6.329 6.116 6.264 27,655,320 -0.05(-0.78%)
Mar 19, 2008 6.838 6.905 6.235 6.313 46,384,764 -0.52(-7.62%)
Mar 18, 2008 6.704 6.836 6.597 6.833 28,388,928 +0.35(+5.34%)
Mar 17, 2008 6.355 6.590 6.286 6.487 38,512,856 -0.20(-2.94%)
Mar 14, 2008 7.030 7.030 6.530 6.684 37,806,508 -0.24(-3.42%)
Mar 13, 2008 6.720 6.983 6.597 6.921 24,931,482 +0.01(+0.13%)
Mar 12, 2008 7.012 7.095 6.862 6.912 20,328,316 -0.08(-1.09%)
Mar 11, 2008 6.615 7.010 6.615 6.988 32,592,778 +0.42(+6.43%)
Mar 10, 2008 6.733 6.751 6.472 6.565 25,026,900 -0.21(-3.13%)
Mar 07, 2008 6.708 6.907 6.659 6.778 29,390,216 -0.11(-1.56%)
Mar 06, 2008 7.298 7.298 6.885 6.885 26,193,834 -0.43(-5.86%)
Mar 05, 2008 7.148 7.314 7.104 7.314 25,606,988 +0.26(+3.64%)
Mar 04, 2008 7.213 7.294 6.925 7.057 44,783,124 -0.17(-2.41%)
Mar 03, 2008 6.999 7.280 6.936 7.231 29,978,966 +0.22(+3.12%)
Feb 29, 2008 7.139 7.169 6.950 7.012 26,076,850 -0.23(-3.15%)
Feb 28, 2008 7.155 7.280 7.097 7.240 22,066,260 +0.04(+0.50%)
Feb 27, 2008 7.023 7.343 7.017 7.204 43,416,324 +0.14(+1.93%)
Feb 26, 2008 6.676 7.115 6.668 7.068 43,865,924 +0.39(+5.82%)
Feb 25, 2008 6.661 6.769 6.518 6.679 32,286,604 +0.10(+1.60%)
Feb 22, 2008 6.565 6.590 6.373 6.574 23,978,754 +0.17(+2.65%)
Feb 21, 2008 6.465 6.501 6.369 6.405 22,550,394 +0.03(+0.42%)
Feb 20, 2008 6.183 6.434 6.125 6.378 24,455,730 +0.13(+2.11%)
Feb 19, 2008 6.257 6.360 6.173 6.246 23,853,146 +0.15(+2.49%)
Feb 18, 2008 6.031 6.136 5.929 6.094 0 +0.00(+0.00%)
Feb 15, 2008 6.031 6.136 5.929 6.094 21,187,728 -0.07(-1.16%)
Feb 14, 2008 6.284 6.295 6.054 6.166 23,546,766 -0.04(-0.72%)
Feb 13, 2008 6.279 6.293 6.105 6.210 32,367,560 +0.20(+3.27%)
Feb 12, 2008 6.069 6.233 5.991 6.014 48,566,200 +0.16(+2.67%)
Feb 11, 2008 5.696 5.880 5.652 5.857 32,877,828 +0.18(+3.15%)
Feb 08, 2008 5.665 5.893 5.571 5.679 24,485,148 -0.00(-0.08%)
Feb 07, 2008 5.656 5.752 5.515 5.683 35,185,584 +0.09(+1.60%)
Feb 06, 2008 5.612 5.754 5.480 5.594 34,666,256 -0.02(-0.32%)
Feb 05, 2008 5.804 5.857 5.574 5.612 30,819,886 -0.29(-4.99%)
Feb 04, 2008 5.857 5.962 5.844 5.906 15,677,206 -0.04(-0.75%)
Feb 01, 2008 5.857 5.976 5.813 5.951 46,366,560 -0.09(-1.52%)
Jan 31, 2008 5.855 6.078 5.768 6.043 42,447,148 -0.00(-0.07%)
Jan 30, 2008 5.960 6.157 5.817 6.047 57,171,092 -0.02(-0.29%)
Jan 29, 2008 6.163 6.163 5.918 6.065 62,137,700 -0.10(-1.63%)
Jan 28, 2008 6.076 6.188 5.956 6.166 28,471,682 +0.14(+2.34%)
Jan 25, 2008 6.172 6.367 5.960 6.025 28,118,580 -0.07(-1.10%)
Jan 24, 2008 5.911 6.217 5.875 6.092 35,539,552 +0.27(+4.60%)
Jan 23, 2008 5.549 5.897 5.305 5.824 53,534,828 +0.05(+0.81%)
Jan 22, 2008 5.732 5.947 5.446 5.777 55,586,796 -0.24(-4.01%)
Jan 21, 2008 6.103 6.141 5.819 6.018 0 +0.00(+0.00%)
Jan 18, 2008 6.103 6.141 5.819 6.018 33,965,328 +0.08(+1.35%)
Jan 17, 2008 6.297 6.391 5.819 5.938 38,479,372 -0.22(-3.56%)
Jan 16, 2008 6.373 6.402 6.107 6.157 44,377,524 -0.33(-5.06%)
Jan 15, 2008 6.657 6.659 6.402 6.485 31,901,396 -0.27(-3.94%)
Jan 14, 2008 6.668 6.856 6.668 6.751 17,399,048 +0.03(+0.47%)
Jan 11, 2008 6.726 6.822 6.650 6.720 28,694,930 -0.11(-1.67%)
Jan 10, 2008 6.758 6.894 6.666 6.833 48,265,508 +0.07(+0.99%)
Jan 09, 2008 6.693 6.766 6.454 6.766 29,636,714 +0.15(+2.33%)
Jan 08, 2008 6.603 6.918 6.585 6.612 31,732,090 +0.05(+0.78%)
Jan 07, 2008 6.525 6.708 6.463 6.561 35,998,624 +0.05(+0.75%)
Jan 04, 2008 6.554 6.579 6.431 6.512 35,214,824 -0.15(-2.18%)
Jan 03, 2008 6.762 6.762 6.585 6.657 33,821,456 -0.14(-2.07%)
Jan 02, 2008 7.160 7.186 6.684 6.798 25,568,408 -0.35(-4.91%)
Jan 01, 2008 7.233 7.249 7.117 7.148 13,518,962 +0.00(+0.00%)
Dec 31, 2007 7.233 7.249 7.117 7.148 13,518,962 -0.00(-0.03%)
Dec 28, 2007 7.186 7.200 7.037 7.151 17,162,412 +0.04(+0.50%)
Dec 27, 2007 7.251 7.256 7.081 7.115 13,012,750 -0.19(-2.66%)
Dec 26, 2007 7.166 7.318 7.104 7.309 8,654,860 +0.12(+1.65%)
Dec 24, 2007 7.122 7.213 7.088 7.191 3,770,111 +0.17(+2.35%)
Dec 21, 2007 7.142 7.182 6.999 7.026 16,462,232 -0.01(-0.10%)
Dec 20, 2007 7.099 7.160 6.959 7.032 13,847,184 +0.01(+0.19%)
Dec 19, 2007 6.934 7.184 6.905 7.019 21,101,552 +0.11(+1.58%)
Dec 18, 2007 6.925 6.981 6.731 6.909 24,493,604 +0.24(+3.55%)
Dec 17, 2007 7.012 7.014 6.623 6.673 19,882,362 -0.35(-4.99%)
Dec 14, 2007 7.043 7.218 6.887 7.023 26,488,814 -0.16(-2.27%)
Dec 13, 2007 7.204 7.258 6.994 7.186 36,328,384 -0.25(-3.36%)
Dec 12, 2007 7.798 7.897 7.265 7.437 32,589,174 -0.05(-0.66%)
Dec 11, 2007 7.754 7.955 7.354 7.486 24,281,526 -0.17(-2.16%)
Dec 10, 2007 7.754 7.798 7.609 7.651 24,884,570 -0.04(-0.46%)
Dec 07, 2007 7.635 7.783 7.589 7.687 18,336,818 +0.04(+0.50%)
Dec 06, 2007 7.372 7.707 7.327 7.649 19,330,664 +0.30(+4.04%)
Dec 05, 2007 7.332 7.396 7.202 7.352 20,772,824 +0.28(+3.92%)
Dec 04, 2007 7.057 7.238 6.992 7.075 21,219,562 -0.03(-0.38%)
Dec 03, 2007 7.200 7.309 7.072 7.102 22,451,258 -0.08(-1.12%)
Nov 30, 2007 7.166 7.316 7.037 7.182 27,648,408 +0.18(+2.62%)
Nov 29, 2007 6.965 7.139 6.851 6.999 18,250,380 -0.06(-0.82%)
Nov 28, 2007 6.657 7.064 6.657 7.057 32,735,002 +0.69(+10.80%)
Nov 27, 2007 6.090 6.440 6.045 6.369 27,912,840 +0.21(+3.33%)
Nov 26, 2007 6.376 6.510 6.096 6.163 24,858,614 -0.29(-4.53%)
Nov 23, 2007 6.371 6.496 6.371 6.456 9,757,888 +0.02(+0.31%)
Nov 21, 2007 6.559 6.635 6.266 6.436 28,952,252 -0.42(-6.19%)
Nov 20, 2007 6.869 7.064 6.561 6.860 18,297,394 +0.13(+1.86%)
Nov 19, 2007 7.050 7.050 6.693 6.735 17,770,920 -0.43(-5.96%)
Nov 16, 2007 7.153 7.184 6.985 7.162 19,651,232 +0.27(+3.99%)
Nov 15, 2007 7.061 7.137 6.758 6.887 14,293,227 -0.09(-1.28%)
Nov 14, 2007 7.093 7.229 6.941 6.976 27,992,328 +0.12(+1.73%)
Nov 13, 2007 6.659 6.956 6.527 6.858 33,498,890 +0.56(+8.87%)
Nov 12, 2007 6.713 6.746 6.277 6.300 27,817,942 -0.44(-6.56%)
Nov 09, 2007 6.697 6.865 6.603 6.742 30,902,450 -0.24(-3.45%)
Nov 08, 2007 7.220 7.227 6.702 6.983 34,000,608 -0.08(-1.11%)
Nov 07, 2007 7.300 7.300 7.008 7.061 19,986,916 -0.39(-5.19%)
Nov 06, 2007 7.274 7.461 7.242 7.448 20,599,184 +0.23(+3.12%)
Nov 05, 2007 7.122 7.244 7.043 7.222 19,326,886 -0.10(-1.40%)
Nov 02, 2007 7.421 7.542 7.014 7.325 15,692,569 +0.01(+0.18%)
Nov 01, 2007 7.414 7.490 7.294 7.312 20,709,974 -0.32(-4.16%)
Oct 31, 2007 7.526 7.734 7.484 7.629 27,240,052 +0.31(+4.21%)
Oct 30, 2007 7.352 7.530 7.269 7.320 32,681,954 -0.11(-1.53%)
Oct 29, 2007 7.354 7.490 7.343 7.434 14,353,853 +0.10(+1.40%)
Oct 26, 2007 7.131 7.347 7.032 7.332 22,435,412 +0.34(+4.82%)
Oct 25, 2007 7.106 7.106 6.840 6.994 18,257,574 -0.08(-1.07%)
Oct 24, 2007 7.057 7.144 6.773 7.070 26,785,356 -0.03(-0.38%)
Oct 23, 2007 6.898 7.110 6.892 7.097 19,240,440 +0.41(+6.08%)
Oct 22, 2007 6.476 6.764 6.456 6.690 17,204,996 +0.07(+1.01%)
Oct 19, 2007 6.892 6.896 6.597 6.623 22,211,430 -0.29(-4.14%)
Oct 18, 2007 6.677 6.974 6.646 6.909 15,805,641 +0.17(+2.52%)
Oct 17, 2007 6.838 6.845 6.572 6.740 21,408,326 +0.06(+0.97%)
Oct 16, 2007 6.728 6.742 6.597 6.675 21,236,446 -0.24(-3.46%)
Oct 15, 2007 7.075 7.139 6.769 6.914 17,116,862 -0.11(-1.53%)
Oct 12, 2007 6.947 7.119 6.896 7.021 12,446,853 +0.10(+1.52%)
Oct 11, 2007 7.227 7.260 6.728 6.916 23,981,206 -0.21(-2.98%)
Oct 10, 2007 7.160 7.184 7.026 7.128 12,820,592 -0.09(-1.21%)
Oct 09, 2007 7.137 7.238 7.097 7.215 16,202,855 +0.13(+1.83%)
Oct 08, 2007 7.041 7.097 6.938 7.086 13,280,378 +0.05(+0.70%)
Oct 05, 2007 6.916 7.166 6.858 7.037 29,243,578 +0.36(+5.42%)
Oct 04, 2007 6.632 6.720 6.440 6.675 15,152,519 +0.15(+2.22%)
Oct 03, 2007 6.849 6.867 6.454 6.530 26,685,220 -0.33(-4.76%)
Oct 02, 2007 6.706 6.916 6.590 6.856 19,435,830 +0.10(+1.49%)
Oct 01, 2007 6.559 6.831 6.548 6.755 16,175,512 +0.19(+2.96%)
Sep 28, 2007 6.601 6.623 6.449 6.561 16,351,743 -0.02(-0.24%)
Sep 27, 2007 6.474 6.590 6.422 6.577 24,016,114 +0.17(+2.65%)
Sep 26, 2007 6.217 6.443 6.121 6.407 24,350,790 +0.30(+4.94%)
Sep 25, 2007 5.953 6.130 5.817 6.105 11,445,486 +0.06(+0.92%)
Sep 24, 2007 6.047 6.067 5.976 6.049 11,798,257 +0.08(+1.31%)
Sep 21, 2007 6.031 6.081 5.958 5.971 11,800,020 +0.03(+0.53%)
Sep 20, 2007 5.980 6.072 5.848 5.940 16,493,035 -0.03(-0.45%)
Sep 19, 2007 6.029 6.116 5.964 5.967 25,083,998 +0.09(+1.56%)
Sep 18, 2007 5.569 5.929 5.491 5.875 31,519,290 +0.40(+7.30%)
Sep 17, 2007 5.536 5.589 5.408 5.475 11,379,171 -0.09(-1.68%)
Sep 14, 2007 5.520 5.652 5.486 5.569 19,356,436 +0.03(+0.52%)
Sep 13, 2007 5.442 5.578 5.388 5.540 16,893,060 +0.17(+3.25%)
Sep 12, 2007 5.361 5.422 5.317 5.366 16,934,982 +0.03(+0.50%)
Sep 11, 2007 5.379 5.384 5.247 5.339 16,663,787 +0.08(+1.44%)
Sep 10, 2007 5.330 5.372 5.178 5.263 16,470,653 -0.09(-1.63%)
Sep 07, 2007 5.422 5.444 5.179 5.350 18,892,898 -0.15(-2.80%)
Sep 06, 2007 5.533 5.547 5.433 5.504 12,536,898 +0.01(+0.16%)
Sep 05, 2007 5.511 5.569 5.390 5.495 18,692,248 -0.15(-2.65%)
Sep 04, 2007 5.616 5.710 5.580 5.645 20,622,256 +0.13(+2.39%)
Aug 31, 2007 5.484 5.578 5.428 5.513 18,906,068 +0.20(+3.70%)
Aug 30, 2007 5.290 5.419 5.236 5.317 20,072,198 -0.06(-1.16%)
Aug 29, 2007 5.261 5.381 5.174 5.379 15,213,847 +0.21(+4.06%)
Aug 28, 2007 5.431 5.435 5.142 5.169 22,834,626 -0.30(-5.47%)
Aug 27, 2007 5.502 5.538 5.408 5.469 11,415,131 -0.02(-0.41%)
Aug 24, 2007 5.247 5.529 5.216 5.491 18,671,052 +0.16(+3.06%)
Aug 23, 2007 5.422 5.431 5.194 5.328 23,182,786 -0.06(-1.12%)
Aug 22, 2007 5.256 5.395 5.145 5.388 22,794,278 +0.22(+4.24%)
Aug 21, 2007 5.104 5.223 5.026 5.169 19,872,626 +0.04(+0.70%)
Aug 20, 2007 5.238 5.302 5.031 5.133 34,746,180 +0.03(+0.53%)
Aug 17, 2007 5.125 5.234 4.676 5.107 58,912,336 +0.30(+6.23%)
Aug 16, 2007 4.635 4.881 4.452 4.807 56,245,900 -0.25(-4.86%)
Aug 15, 2007 5.305 5.379 4.977 5.053 43,999,068 -0.31(-5.87%)
Aug 14, 2007 5.542 5.582 5.348 5.368 24,535,272 -0.23(-4.11%)
Aug 13, 2007 5.754 5.808 5.576 5.598 17,706,812 -0.09(-1.57%)
Aug 10, 2007 5.542 5.705 5.250 5.687 29,916,080 -0.06(-1.09%)
Aug 09, 2007 5.752 5.942 5.703 5.750 27,889,360 -0.28(-4.70%)
Aug 08, 2007 5.931 6.136 5.931 6.034 24,027,828 +0.20(+3.49%)
Aug 07, 2007 5.766 5.909 5.651 5.830 21,066,872 +0.08(+1.32%)
Aug 06, 2007 5.636 5.754 5.174 5.754 30,204,930 +0.04(+0.62%)
Aug 03, 2007 5.752 5.958 5.683 5.719 15,982,682 -0.19(-3.21%)
Aug 02, 2007 5.920 5.958 5.817 5.909 16,127,497 +0.06(+1.03%)
Aug 01, 2007 5.703 5.864 5.652 5.848 26,090,012 +0.03(+0.54%)
Jul 31, 2007 5.960 6.063 5.799 5.817 28,428,582 -0.02(-0.31%)
Jul 30, 2007 5.808 5.922 5.701 5.835 35,106,580 +0.10(+1.75%)
Jul 27, 2007 5.842 5.853 5.612 5.734 29,110,706 -0.04(-0.77%)
Jul 26, 2007 5.866 5.933 5.551 5.779 37,600,912 -0.39(-6.30%)
Jul 25, 2007 6.154 6.228 5.897 6.168 24,847,548 +0.03(+0.55%)
Jul 24, 2007 6.447 6.447 6.072 6.134 24,202,188 -0.37(-5.73%)
Jul 23, 2007 6.367 6.530 6.353 6.507 16,055,775 +0.20(+3.15%)
Jul 20, 2007 6.351 6.391 6.282 6.308 22,255,268 -0.09(-1.40%)
Jul 19, 2007 6.364 6.418 6.295 6.398 18,584,480 +0.17(+2.69%)
Jul 18, 2007 6.177 6.266 6.058 6.230 17,668,314 -0.00(-0.04%)
Jul 17, 2007 6.206 6.266 6.166 6.233 20,610,720 +0.07(+1.09%)
Jul 16, 2007 6.132 6.221 6.105 6.166 18,729,582 +0.09(+1.43%)
Jul 13, 2007 6.076 6.114 5.924 6.078 28,554,278 +0.17(+2.80%)
Jul 12, 2007 5.730 5.976 5.723 5.913 30,476,488 +0.28(+5.00%)
Jul 11, 2007 5.498 5.638 5.493 5.632 17,996,442 +0.11(+1.90%)
Jul 10, 2007 5.507 5.549 5.473 5.527 17,088,160 -0.05(-0.88%)
Jul 09, 2007 5.605 5.645 5.529 5.576 15,483,780 +0.06(+1.18%)
Jul 06, 2007 5.578 5.580 5.460 5.511 22,575,288 +0.00(+0.00%)
Jul 05, 2007 5.542 5.551 5.455 5.511 19,886,740 -0.01(-0.12%)
Jul 03, 2007 5.547 5.567 5.500 5.518 6,907,246 +0.03(+0.49%)
Jul 02, 2007 5.437 5.493 5.419 5.491 15,839,215 +0.10(+1.95%)
Jun 29, 2007 5.426 5.473 5.339 5.386 11,040,850 +0.01(+0.21%)
Jun 28, 2007 5.395 5.444 5.372 5.375 22,043,202 +0.02(+0.38%)
Jun 27, 2007 5.234 5.357 5.205 5.355 19,482,642 +0.03(+0.55%)
Jun 26, 2007 5.453 5.518 5.294 5.326 24,370,984 -0.09(-1.65%)
Jun 25, 2007 5.511 5.553 5.375 5.415 20,452,700 -0.09(-1.62%)
Jun 22, 2007 5.580 5.580 5.477 5.504 19,162,124 -0.09(-1.56%)
Jun 21, 2007 5.596 5.685 5.480 5.591 26,317,368 +0.05(+0.97%)
Jun 20, 2007 5.808 5.817 5.529 5.538 39,956,828 -0.21(-3.73%)
Jun 19, 2007 5.784 5.826 5.730 5.752 19,914,624 -0.04(-0.73%)
Jun 18, 2007 5.806 5.828 5.703 5.795 17,458,814 +0.02(+0.43%)
Jun 15, 2007 5.658 5.792 5.652 5.770 20,895,426 +0.23(+4.20%)
Jun 14, 2007 5.484 5.562 5.471 5.538 17,820,068 +0.10(+1.93%)
Jun 13, 2007 5.397 5.451 5.350 5.433 17,298,556 +0.07(+1.29%)
Jun 12, 2007 5.428 5.473 5.308 5.364 20,430,766 -0.11(-2.08%)
Jun 11, 2007 5.417 5.540 5.379 5.477 23,538,354 +0.09(+1.66%)
Jun 08, 2007 5.361 5.404 5.279 5.388 32,743,716 +0.08(+1.52%)
Jun 07, 2007 5.511 5.536 5.234 5.308 18,521,460 -0.20(-3.69%)
Jun 06, 2007 5.591 5.623 5.442 5.511 20,440,166 -0.18(-3.22%)
Jun 05, 2007 5.728 5.739 5.636 5.694 14,347,688 -0.08(-1.35%)
Jun 04, 2007 5.808 5.875 5.705 5.772 16,973,744 -0.13(-2.23%)
Jun 01, 2007 5.784 5.922 5.770 5.904 13,577,237 +0.23(+4.10%)
May 31, 2007 5.717 5.717 5.571 5.672 12,818,917 +0.01(+0.16%)
May 30, 2007 5.513 5.692 5.473 5.663 30,057,788 +0.01(+0.24%)
May 29, 2007 5.721 5.781 5.591 5.649 16,391,168 +0.06(+1.08%)
May 25, 2007 5.529 5.625 5.489 5.589 10,699,964 +0.15(+2.79%)
May 24, 2007 5.585 5.670 5.417 5.437 22,321,972 -0.20(-3.49%)
May 23, 2007 5.694 5.730 5.616 5.634 15,838,767 -0.03(-0.59%)
May 22, 2007 5.799 5.853 5.603 5.667 24,426,492 -0.08(-1.36%)
May 21, 2007 5.694 5.801 5.690 5.746 12,868,643 +0.08(+1.50%)
May 18, 2007 5.569 5.683 5.562 5.661 15,406,288 +0.08(+1.40%)
May 17, 2007 5.453 5.612 5.370 5.582 21,538,252 +0.07(+1.30%)
May 16, 2007 5.339 5.511 5.294 5.511 22,536,960 +0.28(+5.29%)
May 15, 2007 5.205 5.341 5.205 5.234 14,515,065 +0.03(+0.56%)
May 14, 2007 5.339 5.361 5.138 5.205 11,917,350 -0.09(-1.69%)
May 11, 2007 5.290 5.328 5.223 5.294 13,365,060 +0.06(+1.11%)
May 10, 2007 5.379 5.493 5.216 5.236 32,824,414 -0.19(-3.46%)
May 09, 2007 5.131 5.440 5.111 5.424 31,912,550 +0.29(+5.75%)
May 08, 2007 5.044 5.140 4.993 5.129 15,627,924 +0.02(+0.48%)
May 07, 2007 5.033 5.140 5.033 5.104 21,230,466 +0.09(+1.87%)
May 04, 2007 5.028 5.042 4.870 5.011 15,630,610 +0.05(+0.95%)
May 03, 2007 4.937 4.966 4.865 4.964 13,937,148 +0.08(+1.65%)
May 02, 2007 4.807 4.910 4.781 4.883 7,771,211 +0.13(+2.63%)
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.