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
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2009 4.225 4.269 4.111 4.114 36,341,592 -0.06(-1.37%)
Apr 29, 2009 3.980 4.185 3.974 4.171 31,558,658 +0.29(+7.42%)
Apr 28, 2009 3.779 3.957 3.753 3.883 22,744,442 +0.05(+1.22%)
Apr 27, 2009 3.934 3.964 3.813 3.836 24,399,318 -0.17(-4.18%)
Apr 24, 2009 4.014 4.058 3.937 4.004 30,990,382 +0.08(+2.05%)
Apr 23, 2009 3.840 3.944 3.776 3.924 44,533,112 +0.17(+4.55%)
Apr 22, 2009 3.810 3.840 3.739 3.753 31,435,926 -0.08(-2.10%)
Apr 21, 2009 3.682 3.836 3.619 3.833 25,229,886 +0.13(+3.53%)
Apr 20, 2009 3.840 3.850 3.699 3.702 21,838,226 -0.26(-6.51%)
Apr 17, 2009 4.054 4.054 3.954 3.960 18,603,192 -0.06(-1.42%)
Apr 16, 2009 3.987 4.068 3.920 4.017 24,357,870 +0.09(+2.39%)
Apr 15, 2009 3.830 3.934 3.800 3.924 25,047,728 +0.06(+1.47%)
Apr 14, 2009 4.027 4.064 3.863 3.867 41,037,968 -0.18(-4.47%)
Apr 13, 2009 4.058 4.098 4.011 4.047 28,063,564 -0.06(-1.39%)
Apr 09, 2009 3.977 4.111 3.954 4.104 33,775,256 +0.24(+6.34%)
Apr 08, 2009 3.840 3.900 3.776 3.860 26,400,888 +0.09(+2.49%)
Apr 07, 2009 3.726 3.840 3.702 3.766 25,752,410 -0.02(-0.62%)
Apr 06, 2009 3.746 3.813 3.689 3.789 29,096,634 -0.02(-0.44%)
Apr 03, 2009 3.699 3.850 3.655 3.806 28,621,484 +0.12(+3.37%)
Apr 02, 2009 3.649 3.729 3.599 3.682 32,330,848 +0.18(+5.17%)
Apr 01, 2009 3.330 3.508 3.310 3.501 22,866,922 +0.18(+5.56%)
Mar 31, 2009 3.344 3.404 3.294 3.317 26,518,694 +0.07(+2.06%)
Mar 30, 2009 3.337 3.341 3.237 3.250 35,179,768 -0.28(-7.88%)
Mar 26, 2009 3.448 3.535 3.401 3.528 25,925,044 +0.12(+3.44%)
Mar 25, 2009 3.391 3.471 3.307 3.411 41,213,628 +0.06(+1.80%)
Mar 24, 2009 3.384 3.424 3.337 3.351 30,553,640 -0.14(-3.94%)
Mar 23, 2009 3.349 3.508 3.344 3.488 40,475,348 +0.32(+10.04%)
Mar 20, 2009 3.233 3.253 3.153 3.170 19,039,174 -0.14(-4.15%)
Mar 19, 2009 3.475 3.475 3.227 3.307 44,386,728 -0.07(-2.18%)
Mar 18, 2009 3.247 3.418 3.166 3.381 33,816,980 +0.10(+3.06%)
Mar 17, 2009 3.183 3.280 3.126 3.280 23,041,708 +0.13(+4.26%)
Mar 16, 2009 3.280 3.314 3.143 3.146 21,800,952 +0.01(+0.21%)
Mar 13, 2009 3.200 3.230 3.089 3.139 0 -0.05(-1.68%)
Mar 12, 2009 3.062 3.203 3.026 3.193 25,842,634 +0.16(+5.30%)
Mar 11, 2009 3.113 3.139 2.989 3.032 26,558,278 -0.05(-1.52%)
Mar 10, 2009 2.912 3.089 2.905 3.079 36,602,556 +0.23(+8.24%)
Mar 09, 2009 2.868 2.959 2.814 2.845 34,791,748 -0.10(-3.30%)
Mar 06, 2009 2.912 2.999 2.851 2.942 0 +0.06(+2.09%)
Mar 05, 2009 2.835 2.918 2.798 2.881 21,432,130 -0.06(-2.05%)
Mar 04, 2009 2.838 2.959 2.804 2.942 39,709,860 +0.23(+8.66%)
Mar 02, 2009 2.821 2.881 2.701 2.707 38,230,420 -0.21(-7.34%)
Feb 27, 2009 2.915 3.019 2.895 2.922 0 -0.10(-3.22%)
Feb 26, 2009 3.066 3.103 3.005 3.019 40,158,724 +0.10(+3.44%)
Feb 25, 2009 2.865 3.039 2.731 2.918 37,068,548 -0.01(-0.46%)
Feb 24, 2009 2.697 2.962 2.617 2.932 27,334,914 +0.27(+10.20%)
Feb 23, 2009 2.999 2.999 2.637 2.660 29,993,404 -0.22(-7.57%)
Feb 20, 2009 2.908 2.952 2.825 2.878 55,276,028 -0.15(-4.98%)
Feb 19, 2009 3.126 3.150 2.992 3.029 26,259,262 -0.03(-0.99%)
Feb 18, 2009 3.136 3.136 3.005 3.059 28,252,700 -0.01(-0.22%)
Feb 17, 2009 3.200 3.200 3.036 3.066 44,148,124 -0.26(-7.86%)
Feb 13, 2009 3.260 3.351 3.220 3.327 32,835,818 +0.03(+0.81%)
Feb 12, 2009 3.200 3.300 3.139 3.300 35,205,524 +0.00(+0.00%)
Feb 11, 2009 3.290 3.387 3.213 3.300 54,954,532 +0.10(+3.14%)
Feb 10, 2009 3.434 3.508 3.158 3.200 46,010,180 -0.17(-5.16%)
Feb 09, 2009 3.371 3.431 3.341 3.374 31,392,406 -0.05(-1.37%)
Feb 06, 2009 3.257 3.424 3.227 3.421 37,391,056 +0.23(+7.25%)
Feb 05, 2009 3.049 3.230 2.975 3.190 38,948,568 +0.13(+4.39%)
Feb 04, 2009 3.012 3.119 2.979 3.056 46,983,416 +0.07(+2.47%)
Feb 03, 2009 2.935 3.009 2.888 2.982 23,593,864 +0.04(+1.37%)
Feb 02, 2009 2.871 2.969 2.848 2.942 27,068,456 -0.06(-1.90%)
Jan 30, 2009 3.069 3.096 2.945 2.999 0 -0.03(-1.00%)
Jan 29, 2009 3.109 3.129 3.005 3.029 28,828,782 -0.18(-5.54%)
Jan 28, 2009 3.116 3.220 3.109 3.206 37,338,920 +0.20(+6.81%)
Jan 27, 2009 3.083 3.109 2.948 3.002 26,383,358 -0.04(-1.43%)
Jan 26, 2009 3.089 3.156 3.009 3.046 36,433,288 -0.04(-1.20%)
Jan 23, 2009 2.928 3.113 2.892 3.083 36,483,840 +0.10(+3.25%)
Jan 22, 2009 2.982 3.072 2.902 2.985 39,691,644 -0.12(-3.78%)
Jan 21, 2009 2.922 3.129 2.858 3.103 52,612,976 +0.30(+10.77%)
Jan 20, 2009 3.039 3.062 2.791 2.801 38,149,872 -0.30(-9.82%)
Jan 16, 2009 3.213 3.243 2.962 3.106 32,549,116 +0.06(+2.09%)
Jan 15, 2009 3.032 3.116 2.788 3.042 44,271,304 +0.10(+3.42%)
Jan 14, 2009 3.079 3.086 2.868 2.942 53,285,468 -0.31(-9.48%)
Jan 13, 2009 3.260 3.387 3.166 3.250 38,509,220 -0.10(-3.10%)
Jan 12, 2009 3.501 3.528 3.314 3.354 26,502,562 -0.18(-5.12%)
Jan 09, 2009 3.615 3.615 3.414 3.535 26,016,038 -0.04(-1.03%)
Jan 08, 2009 3.588 3.635 3.481 3.572 30,492,076 -0.02(-0.47%)
Jan 07, 2009 3.753 3.793 3.542 3.588 24,657,566 -0.32(-8.15%)
Jan 06, 2009 3.773 3.934 3.719 3.907 29,193,802 +0.21(+5.71%)
Jan 05, 2009 3.528 3.726 3.488 3.696 28,367,556 +0.12(+3.37%)
Jan 02, 2009 3.297 3.652 3.297 3.575 0 +0.27(+8.11%)
Jan 01, 2009 3.186 3.347 3.186 3.307 0 +0.00(+0.00%)
Dec 31, 2008 3.186 3.347 3.186 3.307 12,909,410 +0.01(+0.41%)
Dec 30, 2008 3.253 3.307 3.203 3.294 18,733,732 +0.16(+5.13%)
Dec 29, 2008 3.076 3.166 3.066 3.133 20,281,140 -0.03(-1.06%)
Dec 26, 2008 3.203 3.220 3.069 3.166 9,823,003 +0.02(+0.75%)
Dec 24, 2008 3.153 3.190 3.042 3.143 9,586,183 -0.05(-1.47%)
Dec 23, 2008 3.428 3.434 3.160 3.190 22,779,794 -0.13(-3.94%)
Dec 22, 2008 3.468 3.485 3.270 3.320 21,633,152 -0.19(-5.44%)
Dec 19, 2008 3.649 3.662 3.464 3.511 24,637,302 +0.00(+0.00%)
Dec 18, 2008 3.706 3.766 3.464 3.511 30,680,076 -0.18(-4.99%)
Dec 17, 2008 3.632 3.739 3.609 3.696 25,604,602 -0.20(-5.08%)
Dec 16, 2008 3.511 3.944 3.488 3.893 34,659,440 +0.41(+11.84%)
Dec 15, 2008 3.545 3.582 3.391 3.481 24,246,384 -0.08(-2.26%)
Dec 12, 2008 3.377 3.615 3.344 3.562 27,321,646 +0.16(+4.83%)
Dec 11, 2008 3.545 3.692 3.347 3.397 32,405,938 -0.11(-3.24%)
Dec 10, 2008 3.515 3.625 3.381 3.511 35,864,248 +0.08(+2.44%)
Dec 09, 2008 3.371 3.498 3.361 3.428 33,440,058 -0.01(-0.20%)
Dec 08, 2008 3.367 3.505 3.330 3.434 42,286,512 +0.13(+3.96%)
Dec 05, 2008 3.076 3.387 3.009 3.304 44,977,224 +0.12(+3.79%)
Dec 04, 2008 3.314 3.379 3.099 3.183 34,157,524 -0.11(-3.46%)
Dec 03, 2008 3.203 3.478 3.176 3.297 31,956,394 -0.17(-5.02%)
Dec 02, 2008 3.317 3.495 3.233 3.471 31,387,096 +0.32(+10.21%)
Dec 01, 2008 3.361 3.377 3.129 3.150 26,446,528 -0.42(-11.65%)
Nov 28, 2008 3.555 3.669 3.491 3.565 11,266,825 -0.06(-1.66%)
Nov 26, 2008 3.230 3.639 3.206 3.625 34,664,124 +0.34(+10.30%)
Nov 25, 2008 3.304 3.324 3.059 3.287 33,205,176 +0.10(+3.15%)
Nov 24, 2008 2.912 3.290 2.875 3.186 39,057,372 +0.36(+12.54%)
Nov 21, 2008 2.845 2.871 2.550 2.831 55,577,676 +0.28(+11.18%)
Nov 20, 2008 2.892 3.015 2.479 2.546 46,884,744 -0.34(-11.73%)
Nov 19, 2008 3.213 3.270 2.848 2.885 31,757,108 -0.44(-13.29%)
Nov 18, 2008 3.434 3.458 3.136 3.327 36,027,012 -0.03(-0.80%)
Nov 17, 2008 3.431 3.582 3.317 3.354 24,848,322 -0.06(-1.77%)
Nov 14, 2008 3.491 3.645 3.351 3.414 41,925,240 -0.40(-10.46%)
Nov 13, 2008 3.351 3.867 3.042 3.813 49,769,752 +0.66(+20.94%)
Nov 12, 2008 3.384 3.414 3.113 3.153 38,613,364 -0.38(-10.64%)
Nov 11, 2008 3.538 3.672 3.418 3.528 23,998,874 -0.21(-5.73%)
Nov 10, 2008 3.863 3.927 3.635 3.743 31,693,874 -0.05(-1.41%)
Nov 07, 2008 3.716 3.803 3.602 3.796 31,843,100 +0.29(+8.32%)
Nov 06, 2008 3.769 3.820 3.451 3.505 42,867,632 -0.27(-7.10%)
Nov 05, 2008 4.238 4.265 3.696 3.773 38,562,588 -0.74(-16.41%)
Nov 04, 2008 4.255 4.587 4.242 4.513 54,934,708 +0.35(+8.45%)
Nov 03, 2008 4.081 4.181 3.950 4.161 43,292,284 +0.24(+6.15%)
Oct 31, 2008 3.883 4.051 3.826 3.920 45,615,132 -0.20(-4.96%)
Oct 30, 2008 3.860 4.212 3.793 4.125 48,968,900 +0.47(+12.73%)
Oct 29, 2008 3.418 3.880 3.304 3.659 49,595,532 +0.21(+6.12%)
Oct 28, 2008 3.196 3.468 3.093 3.448 42,637,804 +0.62(+22.06%)
Oct 27, 2008 2.948 3.089 2.825 2.825 33,039,232 -0.01(-0.35%)
Oct 24, 2008 2.788 2.962 2.731 2.835 44,514,032 -0.40(-12.33%)
Oct 23, 2008 3.096 3.341 2.955 3.233 46,938,776 +0.14(+4.66%)
Oct 22, 2008 3.478 3.511 3.036 3.089 38,976,736 -0.68(-18.04%)
Oct 21, 2008 3.840 3.957 3.692 3.769 34,170,820 -0.28(-6.87%)
Oct 20, 2008 3.867 4.181 3.820 4.047 42,412,768 +0.23(+6.15%)
Oct 17, 2008 3.836 4.074 3.686 3.813 46,483,972 -0.12(-3.15%)
Oct 16, 2008 3.924 4.021 3.357 3.937 65,250,984 +0.40(+11.27%)
Oct 15, 2008 4.238 4.295 3.471 3.538 51,151,644 -0.99(-21.78%)
Oct 14, 2008 4.771 5.029 4.324 4.523 60,199,328 +0.07(+1.50%)
Oct 13, 2008 3.733 4.466 3.615 4.456 48,675,796 +1.21(+37.25%)
Oct 10, 2008 3.180 3.491 2.848 3.247 56,235,476 -0.16(-4.72%)
Oct 09, 2008 3.887 4.078 3.123 3.408 37,137,892 -0.20(-5.48%)
Oct 08, 2008 3.297 3.927 3.183 3.605 50,983,184 -0.10(-2.62%)
Oct 07, 2008 3.937 4.175 3.582 3.702 33,901,220 -0.25(-6.44%)
Oct 06, 2008 4.047 4.161 3.434 3.957 40,428,828 -0.44(-10.05%)
Oct 03, 2008 4.811 4.959 4.362 4.399 25,104,124 -0.33(-7.01%)
Oct 02, 2008 5.371 5.388 4.577 4.731 34,865,980 -0.62(-11.58%)
Oct 01, 2008 5.311 5.455 5.093 5.351 19,688,140 -0.04(-0.81%)
Sep 30, 2008 4.969 5.461 4.892 5.394 33,320,626 +0.86(+18.91%)
Sep 29, 2008 5.093 5.123 4.537 4.537 34,267,156 -0.87(-16.16%)
Sep 26, 2008 5.505 5.512 5.347 5.411 0 -0.17(-3.06%)
Sep 25, 2008 5.478 5.636 5.393 5.582 27,401,502 +0.31(+5.98%)
Sep 24, 2008 5.327 5.428 5.234 5.267 20,933,090 +0.01(+0.13%)
Sep 23, 2008 5.528 5.639 5.213 5.260 35,745,008 -0.25(-4.62%)
Sep 22, 2008 5.549 5.756 5.478 5.515 38,833,756 -0.08(-1.50%)
Sep 19, 2008 5.425 6.031 5.177 5.599 0 +0.48(+9.43%)
Sep 18, 2008 4.718 5.146 4.456 5.116 66,148,316 +0.47(+10.17%)
Sep 17, 2008 5.002 5.059 4.597 4.644 59,491,416 -0.55(-10.64%)
Sep 16, 2008 4.768 5.224 4.768 5.197 58,367,368 +0.10(+1.91%)
Sep 15, 2008 5.257 5.418 5.066 5.100 48,908,688 -0.58(-10.26%)
Sep 12, 2008 5.488 5.709 5.411 5.683 39,972,484 +0.23(+4.31%)
Sep 11, 2008 5.284 5.461 5.260 5.448 62,028,096 -0.13(-2.28%)
Sep 10, 2008 5.656 5.676 5.408 5.575 50,299,292 +0.02(+0.42%)
Sep 09, 2008 5.813 5.890 5.528 5.552 43,712,196 -0.40(-6.65%)
Sep 08, 2008 6.188 6.222 5.823 5.947 43,359,828 +0.08(+1.43%)
Sep 05, 2008 5.706 5.884 5.605 5.863 0 +0.02(+0.34%)
Sep 04, 2008 6.048 6.101 5.786 5.843 41,157,120 -0.25(-4.12%)
Sep 03, 2008 6.078 6.229 6.054 6.095 35,673,664 +0.02(+0.39%)
Sep 02, 2008 6.101 6.222 6.054 6.071 35,671,692 -0.10(-1.58%)
Aug 29, 2008 6.225 6.266 6.108 6.168 14,301,282 -0.04(-0.70%)
Aug 28, 2008 6.306 6.309 6.209 6.212 22,688,612 +0.10(+1.59%)
Aug 27, 2008 6.044 6.158 5.986 6.115 22,546,754 +0.08(+1.28%)
Aug 26, 2008 6.034 6.078 5.934 6.038 19,483,154 -0.04(-0.72%)
Aug 25, 2008 6.249 6.252 6.048 6.081 13,327,188 -0.14(-2.26%)
Aug 22, 2008 6.390 6.400 6.205 6.222 17,969,280 -0.07(-1.12%)
Aug 21, 2008 6.222 6.349 6.121 6.292 25,289,464 +0.09(+1.40%)
Aug 20, 2008 6.138 6.215 6.101 6.205 25,471,988 +0.15(+2.55%)
Aug 19, 2008 5.904 6.068 5.887 6.051 26,985,494 +0.02(+0.28%)
Aug 18, 2008 6.249 6.286 6.001 6.034 23,043,822 -0.14(-2.23%)
Aug 15, 2008 6.349 6.349 6.135 6.172 0 -0.15(-2.44%)
Aug 14, 2008 6.312 6.418 6.232 6.326 23,614,642 +0.04(+0.69%)
Aug 13, 2008 6.255 6.369 6.155 6.282 33,427,698 +0.02(+0.27%)
Aug 12, 2008 6.410 6.484 6.205 6.266 35,544,956 -0.12(-1.89%)
Aug 11, 2008 6.591 6.621 6.323 6.386 32,813,702 -0.22(-3.30%)
Aug 08, 2008 6.617 6.674 6.574 6.604 19,448,736 -0.11(-1.65%)
Aug 07, 2008 6.728 6.812 6.658 6.715 26,674,354 -0.14(-2.00%)
Aug 06, 2008 6.661 6.862 6.624 6.852 25,052,142 +0.16(+2.45%)
Aug 05, 2008 6.668 6.728 6.597 6.688 28,316,576 +0.13(+1.94%)
Aug 04, 2008 6.932 6.932 6.527 6.560 42,880,068 -0.43(-6.09%)
Aug 01, 2008 7.110 7.133 6.952 6.986 18,423,068 -0.13(-1.79%)
Jul 31, 2008 7.113 7.217 7.053 7.113 31,230,124 -0.13(-1.76%)
Jul 30, 2008 7.160 7.254 6.838 7.241 39,414,036 +0.27(+3.94%)
Jul 29, 2008 6.966 6.996 6.782 6.966 25,514,850 +0.18(+2.72%)
Jul 28, 2008 7.009 7.033 6.745 6.782 21,384,636 -0.14(-1.99%)
Jul 25, 2008 6.932 7.060 6.842 6.919 26,803,270 -0.06(-0.86%)
Jul 24, 2008 7.241 7.274 6.966 6.979 24,695,420 -0.21(-2.98%)
Jul 23, 2008 7.200 7.331 7.153 7.194 33,158,388 -0.11(-1.47%)
Jul 22, 2008 7.130 7.318 7.090 7.301 36,529,156 +0.01(+0.14%)
Jul 21, 2008 7.341 7.368 7.251 7.291 23,914,846 -0.04(-0.50%)
Jul 18, 2008 7.153 7.358 7.053 7.328 46,853,584 +0.25(+3.55%)
Jul 17, 2008 7.086 7.244 7.006 7.076 61,363,888 +0.07(+0.96%)
Jul 16, 2008 6.584 7.040 6.550 7.009 55,564,720 +0.49(+7.45%)
Jul 15, 2008 6.500 6.671 6.333 6.524 43,556,264 -0.12(-1.82%)
Jul 14, 2008 6.805 6.838 6.624 6.644 25,993,298 -0.05(-0.80%)
Jul 11, 2008 6.624 6.765 6.547 6.698 31,268,390 -0.04(-0.60%)
Jul 10, 2008 6.601 6.795 6.540 6.738 31,170,540 +0.13(+2.03%)
Jul 09, 2008 6.604 6.889 6.554 6.604 32,723,330 -0.13(-1.99%)
Jul 08, 2008 6.547 6.788 6.443 6.738 43,397,852 +0.10(+1.46%)
Jul 07, 2008 6.671 6.798 6.507 6.641 39,614,528 -0.11(-1.69%)
Jul 04, 2008 6.748 6.916 6.607 6.755 35,763,156 +0.00(+0.00%)
Jul 03, 2008 6.748 6.916 6.607 6.755 35,763,156 +0.08(+1.26%)
Jul 02, 2008 6.832 6.865 6.591 6.671 63,549,272 -0.06(-0.95%)
Jul 01, 2008 6.701 6.828 6.577 6.735 36,023,432 -0.12(-1.76%)
Jun 30, 2008 6.869 6.949 6.771 6.855 26,060,816 -0.05(-0.68%)
Jun 27, 2008 6.822 6.954 6.788 6.902 25,992,550 -0.05(-0.68%)
Jun 26, 2008 7.040 7.058 6.862 6.949 37,483,808 -0.23(-3.17%)
Jun 25, 2008 7.076 7.277 7.026 7.177 36,029,892 +0.13(+1.85%)
Jun 24, 2008 7.053 7.153 6.959 7.046 30,802,454 -0.05(-0.71%)
Jun 23, 2008 7.157 7.190 6.993 7.096 22,979,874 -0.08(-1.07%)
Jun 20, 2008 7.365 7.371 7.080 7.174 36,011,668 -0.20(-2.73%)
Jun 19, 2008 7.385 7.428 7.324 7.375 22,591,090 -0.07(-0.95%)
Jun 18, 2008 7.549 7.576 7.338 7.445 28,850,624 -0.14(-1.90%)
Jun 17, 2008 7.586 7.713 7.519 7.589 28,337,488 +0.22(+2.95%)
Jun 16, 2008 7.348 7.432 7.314 7.371 18,429,938 -0.02(-0.27%)
Jun 13, 2008 7.405 7.435 7.306 7.391 24,236,514 +0.04(+0.59%)
Jun 12, 2008 7.133 7.391 7.133 7.348 31,735,628 +0.23(+3.25%)
Jun 11, 2008 7.257 7.291 7.060 7.117 31,624,572 -0.16(-2.25%)
Jun 10, 2008 7.284 7.432 7.163 7.281 31,152,144 -0.25(-3.29%)
Jun 09, 2008 7.646 7.683 7.401 7.529 16,417,367 -0.06(-0.75%)
Jun 06, 2008 7.837 7.837 7.556 7.586 21,051,348 -0.27(-3.50%)
Jun 05, 2008 7.653 7.867 7.653 7.860 20,554,848 +0.27(+3.58%)
Jun 04, 2008 7.643 7.703 7.552 7.589 26,199,144 -0.12(-1.61%)
Jun 03, 2008 7.931 7.931 7.669 7.713 20,814,364 -0.16(-2.00%)
Jun 02, 2008 7.988 7.988 7.783 7.870 22,345,564 -0.17(-2.17%)
May 30, 2008 7.941 8.128 7.937 8.045 26,711,736 +0.14(+1.78%)
May 29, 2008 7.968 8.222 7.834 7.904 36,520,172 -0.06(-0.72%)
May 28, 2008 7.696 7.994 7.602 7.961 31,391,236 +0.37(+4.90%)
May 27, 2008 7.468 7.700 7.418 7.589 21,313,402 +0.00(+0.00%)
May 26, 2008 7.489 7.679 7.482 7.589 0 +0.00(+0.00%)
May 23, 2008 7.489 7.679 7.482 7.589 17,153,408 -0.02(-0.31%)
May 22, 2008 7.509 7.723 7.509 7.612 13,312,450 -0.04(-0.53%)
May 21, 2008 7.767 7.820 7.562 7.653 30,393,838 -0.15(-1.97%)
May 20, 2008 7.810 7.840 7.693 7.807 31,425,942 -0.07(-0.85%)
May 19, 2008 7.824 7.974 7.777 7.874 27,691,444 +0.03(+0.43%)
May 16, 2008 7.844 7.927 7.763 7.840 33,511,690 +0.11(+1.43%)
May 15, 2008 7.666 7.763 7.596 7.730 31,586,902 +0.09(+1.23%)
May 14, 2008 7.643 7.763 7.606 7.636 32,116,646 -0.07(-0.91%)
May 13, 2008 7.847 7.867 7.636 7.706 31,629,402 -0.11(-1.41%)
May 12, 2008 7.700 7.827 7.512 7.817 24,563,108 +0.21(+2.82%)
May 09, 2008 7.572 7.649 7.455 7.602 21,857,956 -0.03(-0.40%)
May 08, 2008 7.659 7.810 7.539 7.633 30,888,860 -0.02(-0.22%)
May 07, 2008 7.931 7.974 7.539 7.649 31,345,996 -0.27(-3.47%)
May 06, 2008 8.028 8.041 7.783 7.924 41,774,576 -0.26(-3.15%)
May 05, 2008 8.159 8.276 8.088 8.182 20,201,642 -0.06(-0.73%)
May 02, 2008 8.353 8.457 8.098 8.242 51,720,828 +0.06(+0.78%)
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.