Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.775 -0.025 (-0.89%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.460 6.490 6.361 6.421 20,148,610 -0.06(-0.93%)
Apr 29, 2014 6.546 6.685 6.469 6.482 35,377,496 +0.02(+0.27%)
Apr 28, 2014 6.406 6.473 6.352 6.464 11,313,945 +0.03(+0.54%)
Apr 25, 2014 6.473 6.507 6.408 6.430 14,434,390 -0.10(-1.52%)
Apr 24, 2014 6.490 6.542 6.421 6.529 15,035,880 +0.12(+1.82%)
Apr 23, 2014 6.374 6.425 6.317 6.412 10,539,435 +0.01(+0.13%)
Apr 22, 2014 6.365 6.438 6.317 6.404 17,653,202 -0.02(-0.34%)
Apr 21, 2014 6.417 6.482 6.365 6.425 12,175,544 -0.02(-0.27%)
Apr 17, 2014 6.266 6.443 6.443 6.443 22,060,092 +0.13(+2.05%)
Apr 16, 2014 6.317 6.374 6.253 6.313 17,248,196 +0.04(+0.69%)
Apr 15, 2014 6.326 6.330 6.089 6.270 31,975,270 -0.10(-1.56%)
Apr 14, 2014 6.412 6.482 6.348 6.369 25,169,312 -0.06(-1.01%)
Apr 11, 2014 6.244 6.512 6.218 6.434 27,473,318 +0.13(+1.98%)
Apr 10, 2014 6.343 6.412 6.270 6.309 21,246,138 +0.00(+0.07%)
Apr 09, 2014 6.240 6.367 6.192 6.305 30,246,942 -0.04(-0.68%)
Apr 08, 2014 6.624 6.767 6.330 6.348 70,909,912 -0.07(-1.14%)
Apr 07, 2014 6.147 6.443 6.140 6.421 37,293,756 +0.32(+5.16%)
Apr 04, 2014 6.253 6.320 6.084 6.106 24,590,082 +0.04(+0.64%)
Apr 03, 2014 6.149 6.151 6.004 6.067 21,669,572 -0.08(-1.33%)
Apr 02, 2014 5.976 6.171 5.959 6.149 18,898,752 +0.17(+2.86%)
Apr 01, 2014 5.920 5.993 5.905 5.978 19,459,258 +0.08(+1.32%)
Mar 31, 2014 5.836 5.961 5.836 5.900 35,568,416 +0.04(+0.74%)
Mar 28, 2014 5.810 5.931 5.805 5.857 25,378,216 +0.03(+0.52%)
Mar 27, 2014 5.659 5.866 5.654 5.827 35,782,264 +0.31(+5.63%)
Mar 26, 2014 5.438 5.585 5.434 5.516 30,415,880 +0.11(+2.08%)
Mar 25, 2014 5.395 5.512 5.361 5.404 33,398,556 +0.00(+0.00%)
Mar 24, 2014 5.300 5.456 5.287 5.404 19,449,546 +0.19(+3.73%)
Mar 21, 2014 5.154 5.283 5.145 5.210 30,691,028 -0.02(-0.41%)
Mar 20, 2014 5.080 5.249 5.041 5.231 19,417,152 +0.19(+3.77%)
Mar 19, 2014 5.007 5.110 4.998 5.041 16,639,496 +0.02(+0.43%)
Mar 18, 2014 4.912 5.033 4.908 5.020 15,582,648 +0.09(+1.75%)
Mar 17, 2014 4.847 4.955 4.843 4.933 11,067,919 +0.12(+2.51%)
Mar 14, 2014 4.838 4.903 4.782 4.813 14,500,949 -0.07(-1.41%)
Mar 13, 2014 5.011 5.028 4.864 4.882 18,177,770 -0.10(-1.99%)
Mar 12, 2014 4.920 4.981 4.886 4.981 17,962,238 +0.06(+1.23%)
Mar 11, 2014 5.003 5.024 4.899 4.920 15,713,931 -0.04(-0.78%)
Mar 10, 2014 5.067 5.072 4.908 4.959 15,708,976 -0.13(-2.63%)
Mar 07, 2014 5.154 5.171 5.050 5.093 27,177,854 -0.12(-2.24%)
Mar 06, 2014 5.072 5.223 5.072 5.210 25,454,504 +0.17(+3.39%)
Mar 05, 2014 4.974 5.047 4.888 5.039 15,387,177 +0.05(+1.04%)
Mar 04, 2014 4.987 5.069 4.927 4.987 8,092,386 +0.08(+1.58%)
Mar 03, 2014 4.983 5.008 4.862 4.909 16,114,603 -0.16(-3.15%)
Feb 28, 2014 5.112 5.125 4.996 5.069 30,271,316 -0.04(-0.84%)
Feb 27, 2014 4.965 5.116 4.965 5.112 19,461,158 +0.19(+3.86%)
Feb 26, 2014 4.935 4.978 4.870 4.922 10,952,016 -0.03(-0.52%)
Feb 25, 2014 5.052 5.060 4.922 4.948 14,578,510 -0.08(-1.55%)
Feb 24, 2014 5.030 5.129 4.974 5.026 25,482,400 +0.05(+1.04%)
Feb 21, 2014 4.905 5.004 4.901 4.974 18,295,404 +0.13(+2.58%)
Feb 20, 2014 4.896 4.939 4.801 4.849 23,157,864 +0.01(+0.18%)
Feb 19, 2014 4.655 4.886 4.650 4.840 44,836,904 +0.05(+0.99%)
Feb 18, 2014 4.771 4.827 4.758 4.793 38,573,396 +0.00(+0.09%)
Feb 14, 2014 4.754 4.788 4.788 4.788 12,664,069 +0.05(+1.09%)
Feb 13, 2014 4.642 4.750 4.625 4.737 12,336,720 +0.05(+1.01%)
Feb 12, 2014 4.754 4.784 4.650 4.689 12,265,442 -0.10(-2.07%)
Feb 11, 2014 4.663 4.806 4.644 4.788 22,430,908 +0.08(+1.67%)
Feb 10, 2014 4.746 4.748 4.684 4.710 13,619,893 -0.05(-0.99%)
Feb 07, 2014 4.783 4.800 4.701 4.757 18,915,114 +0.01(+0.18%)
Feb 06, 2014 4.585 4.765 4.585 4.748 18,794,796 +0.18(+3.94%)
Feb 05, 2014 4.607 4.615 4.521 4.568 16,462,162 -0.03(-0.56%)
Feb 04, 2014 4.560 4.645 4.534 4.594 21,070,226 +0.21(+4.76%)
Feb 03, 2014 4.548 4.548 4.385 4.385 26,255,048 -0.13(-2.85%)
Jan 31, 2014 4.505 4.643 4.475 4.514 31,784,994 -0.04(-0.94%)
Jan 30, 2014 4.634 4.660 4.522 4.557 17,683,568 +0.03(+0.57%)
Jan 29, 2014 4.613 4.630 4.499 4.531 29,867,412 -0.18(-3.73%)
Jan 28, 2014 4.754 4.784 4.688 4.707 18,332,580 +0.03(+0.73%)
Jan 27, 2014 4.690 4.745 4.655 4.673 23,345,684 -0.00(-0.09%)
Jan 24, 2014 4.763 4.767 4.653 4.677 22,571,558 -0.19(-3.88%)
Jan 23, 2014 5.007 5.009 4.801 4.865 16,550,350 -0.13(-2.58%)
Jan 22, 2014 4.998 5.037 4.951 4.994 12,969,123 +0.04(+0.78%)
Jan 21, 2014 4.990 5.037 4.951 4.955 12,272,564 +0.03(+0.70%)
Jan 17, 2014 4.994 4.921 4.921 4.921 16,276,100 -0.07(-1.37%)
Jan 16, 2014 5.075 5.080 4.955 4.990 21,243,916 -0.08(-1.52%)
Jan 15, 2014 5.041 5.110 5.037 5.067 17,387,562 +0.03(+0.51%)
Jan 14, 2014 4.985 5.054 4.973 5.041 14,636,385 +0.07(+1.38%)
Jan 13, 2014 5.067 5.101 4.951 4.973 14,864,091 -0.06(-1.19%)
Jan 10, 2014 4.968 5.088 4.938 5.033 21,157,104 +0.08(+1.64%)
Jan 09, 2014 5.015 5.015 4.870 4.951 17,977,474 -0.08(-1.62%)
Jan 08, 2014 5.135 5.140 5.020 5.033 19,255,820 -0.08(-1.51%)
Jan 07, 2014 5.226 5.226 5.088 5.110 9,417,268 -0.03(-0.58%)
Jan 06, 2014 5.178 5.210 5.127 5.140 28,194,488 -0.02(-0.33%)
Jan 03, 2014 5.170 5.191 5.123 5.157 14,081,399 -0.04(-0.77%)
Jan 02, 2014 5.227 5.253 5.163 5.197 12,748,440 -0.17(-3.19%)
Dec 31, 2013 5.309 5.369 5.369 5.369 6,399,308 +0.07(+1.38%)
Dec 30, 2013 5.291 5.330 5.249 5.296 9,761,608 +0.01(+0.16%)
Dec 27, 2013 5.231 5.304 5.231 5.287 13,643,498 +0.08(+1.48%)
Dec 26, 2013 5.249 5.270 5.206 5.210 7,216,721 -0.04(-0.77%)
Dec 24, 2013 5.225 5.267 5.195 5.250 4,625,531 +0.05(+0.98%)
Dec 23, 2013 5.212 5.250 5.165 5.199 15,967,483 +0.11(+2.17%)
Dec 20, 2013 5.216 5.237 5.072 5.089 21,049,650 -0.21(-4.01%)
Dec 19, 2013 5.233 5.331 5.213 5.301 25,182,778 -0.05(-0.87%)
Dec 18, 2013 5.250 5.373 5.195 5.348 33,141,912 +0.09(+1.78%)
Dec 17, 2013 5.276 5.293 5.233 5.254 22,293,744 -0.00(-0.08%)
Dec 16, 2013 5.233 5.305 5.214 5.259 26,701,812 +0.05(+0.90%)
Dec 13, 2013 5.191 5.229 5.150 5.212 25,352,584 +0.06(+1.07%)
Dec 12, 2013 5.093 5.208 5.025 5.157 22,170,090 +0.02(+0.33%)
Dec 11, 2013 5.212 5.223 5.104 5.140 17,390,268 -0.18(-3.43%)
Dec 10, 2013 5.297 5.339 5.288 5.322 11,984,663 +0.03(+0.64%)
Dec 09, 2013 5.333 5.356 5.269 5.288 14,670,970 +0.02(+0.40%)
Dec 06, 2013 5.254 5.310 5.221 5.267 12,438,817 +0.05(+0.98%)
Dec 05, 2013 5.170 5.246 5.165 5.216 17,045,812 -0.02(-0.41%)
Dec 04, 2013 5.254 5.305 5.182 5.237 16,236,347 -0.08(-1.52%)
Dec 03, 2013 5.405 5.450 5.246 5.318 18,268,072 -0.10(-1.76%)
Dec 02, 2013 5.617 5.638 5.409 5.413 16,158,964 -0.22(-3.92%)
Nov 29, 2013 5.600 5.649 5.587 5.634 9,765,489 +0.03(+0.53%)
Nov 27, 2013 5.560 5.676 5.549 5.604 25,431,250 +0.14(+2.48%)
Nov 26, 2013 5.617 5.626 5.464 5.468 23,563,724 -0.09(-1.60%)
Nov 25, 2013 5.609 5.638 5.490 5.558 15,764,600 -0.13(-2.31%)
Nov 22, 2013 5.604 5.723 5.600 5.689 19,972,776 +0.05(+0.90%)
Nov 21, 2013 5.630 5.653 5.558 5.638 20,068,924 -0.05(-0.90%)
Nov 20, 2013 5.693 5.808 5.660 5.689 12,199,604 -0.01(-0.22%)
Nov 19, 2013 5.893 5.902 5.681 5.702 20,037,730 -0.17(-2.96%)
Nov 18, 2013 5.902 5.961 5.859 5.876 20,455,242 +0.05(+0.87%)
Nov 15, 2013 5.791 5.897 5.766 5.825 11,362,278 +0.05(+0.88%)
Nov 14, 2013 5.706 5.825 5.672 5.774 13,221,050 +0.20(+3.50%)
Nov 12, 2013 5.617 5.672 5.541 5.579 16,508,436 -0.08(-1.43%)
Nov 11, 2013 5.668 5.715 5.600 5.660 11,542,381 -0.04(-0.67%)
Nov 08, 2013 5.749 5.753 5.583 5.698 18,916,802 -0.14(-2.47%)
Nov 07, 2013 6.003 6.042 5.838 5.842 15,362,645 -0.20(-3.37%)
Nov 06, 2013 6.003 6.067 5.969 6.046 15,308,270 -0.03(-0.49%)
Nov 05, 2013 6.088 6.139 6.029 6.076 20,999,364 -0.17(-2.79%)
Nov 04, 2013 6.161 6.288 6.156 6.250 17,365,120 +0.15(+2.48%)
Nov 01, 2013 6.030 6.145 6.030 6.098 15,318,759 -0.02(-0.35%)
Oct 31, 2013 6.306 6.315 6.111 6.119 24,557,332 -0.19(-2.96%)
Oct 30, 2013 6.259 6.336 6.228 6.306 13,094,915 +0.00(+0.07%)
Oct 29, 2013 6.349 6.349 6.272 6.302 40,555,992 +0.03(+0.54%)
Oct 28, 2013 6.289 6.306 6.245 6.268 24,510,424 +0.00(+0.07%)
Oct 25, 2013 6.306 6.312 6.228 6.264 13,040,616 -0.01(-0.20%)
Oct 24, 2013 6.238 6.285 6.179 6.276 15,027,890 -0.00(-0.07%)
Oct 23, 2013 6.425 6.425 6.276 6.281 15,543,120 -0.21(-3.27%)
Oct 22, 2013 6.393 6.518 6.391 6.493 13,045,185 +0.09(+1.39%)
Oct 21, 2013 6.442 6.455 6.291 6.404 14,877,600 -0.08(-1.31%)
Oct 18, 2013 6.533 6.539 6.446 6.489 11,405,089 -0.03(-0.46%)
Oct 17, 2013 6.467 6.520 6.446 6.518 12,774,607 +0.10(+1.59%)
Oct 16, 2013 6.353 6.535 6.353 6.416 18,688,192 +0.09(+1.41%)
Oct 15, 2013 6.285 6.340 6.272 6.327 19,885,960 +0.00(+0.00%)
Oct 14, 2013 6.141 6.336 6.124 6.327 13,949,501 +0.11(+1.84%)
Oct 11, 2013 6.204 6.242 6.145 6.213 12,119,453 -0.00(-0.07%)
Oct 10, 2013 6.098 6.225 6.090 6.217 20,151,464 +0.16(+2.66%)
Oct 09, 2013 5.954 6.081 5.950 6.056 12,893,047 +0.13(+2.22%)
Oct 08, 2013 5.971 5.984 5.901 5.924 11,652,562 -0.03(-0.50%)
Oct 07, 2013 5.877 5.984 5.869 5.954 12,237,370 +0.02(+0.29%)
Oct 04, 2013 5.920 5.967 5.894 5.937 14,990,154 -0.02(-0.36%)
Oct 03, 2013 5.962 6.030 5.894 5.958 12,912,559 -0.05(-0.85%)
Oct 02, 2013 5.924 6.047 5.907 6.009 17,301,064 +0.08(+1.33%)
Oct 01, 2013 5.866 5.936 5.862 5.930 11,192,238 -0.04(-0.71%)
Sep 27, 2013 5.879 6.015 5.879 5.972 25,204,106 +0.09(+1.59%)
Sep 26, 2013 5.913 5.943 5.862 5.879 9,290,160 -0.00(-0.07%)
Sep 25, 2013 5.905 5.905 5.854 5.883 14,718,327 -0.07(-1.21%)
Sep 24, 2013 5.947 6.013 5.875 5.955 13,867,823 +0.01(+0.14%)
Sep 23, 2013 5.955 6.006 5.926 5.947 12,956,693 +0.06(+0.94%)
Sep 20, 2013 6.078 6.078 5.879 5.892 19,657,582 -0.15(-2.46%)
Sep 19, 2013 6.002 6.078 5.938 6.040 27,577,372 -0.06(-0.90%)
Sep 18, 2013 5.709 6.129 5.697 6.095 25,292,046 +0.42(+7.48%)
Sep 17, 2013 5.642 5.714 5.633 5.671 12,495,104 +0.09(+1.67%)
Sep 16, 2013 5.680 5.684 5.544 5.578 10,682,275 -0.00(-0.08%)
Sep 13, 2013 5.527 5.591 5.480 5.582 13,784,188 +0.06(+1.08%)
Sep 12, 2013 5.608 5.616 5.514 5.523 25,672,520 -0.10(-1.81%)
Sep 11, 2013 5.531 5.625 5.480 5.625 18,094,052 +0.04(+0.68%)
Sep 10, 2013 5.542 5.608 5.514 5.586 19,355,826 +0.06(+1.00%)
Sep 09, 2013 5.383 5.548 5.366 5.531 21,716,800 +0.20(+3.66%)
Sep 06, 2013 5.260 5.351 5.220 5.336 23,190,226 +0.17(+3.28%)
Sep 05, 2013 5.043 5.192 5.039 5.166 19,338,094 +0.15(+2.96%)
Sep 04, 2013 5.001 5.046 4.976 5.018 14,877,301 +0.01(+0.17%)
Sep 03, 2013 4.980 5.022 4.929 5.010 17,430,498 +0.08(+1.69%)
Aug 30, 2013 4.939 4.986 4.880 4.926 29,005,414 +0.04(+0.87%)
Aug 29, 2013 4.863 5.007 4.850 4.884 18,368,552 +0.02(+0.35%)
Aug 28, 2013 4.850 4.943 4.816 4.867 14,207,850 +0.00(+0.00%)
Aug 27, 2013 4.854 4.882 4.803 4.867 24,660,892 -0.09(-1.88%)
Aug 26, 2013 5.075 5.079 4.943 4.960 13,215,536 -0.12(-2.34%)
Aug 23, 2013 4.939 5.109 4.897 5.079 23,612,832 +0.25(+5.27%)
Aug 22, 2013 4.846 4.882 4.799 4.825 16,745,308 +0.00(+0.00%)
Aug 21, 2013 4.956 4.964 4.808 4.825 25,374,436 -0.16(-3.15%)
Aug 20, 2013 5.015 5.073 4.969 4.981 16,440,299 -0.06(-1.09%)
Aug 19, 2013 5.041 5.096 4.986 5.037 19,522,668 -0.05(-1.00%)
Aug 16, 2013 5.227 5.253 5.087 5.087 19,571,358 -0.19(-3.61%)
Aug 15, 2013 5.232 5.325 5.185 5.278 31,070,916 -0.08(-1.50%)
Aug 14, 2013 5.363 5.435 5.342 5.359 15,085,991 -0.04(-0.71%)
Aug 13, 2013 5.376 5.414 5.304 5.397 11,976,588 +0.00(+0.08%)
Aug 12, 2013 5.380 5.477 5.355 5.393 18,428,666 +0.07(+1.27%)
Aug 09, 2013 5.257 5.348 5.206 5.325 18,266,900 +0.06(+1.13%)
Aug 08, 2013 5.138 5.274 5.087 5.265 24,904,736 +0.25(+4.99%)
Aug 07, 2013 4.973 5.092 4.956 5.015 11,738,100 +0.00(+0.00%)
Aug 06, 2013 5.126 5.147 5.003 5.015 24,565,802 -0.10(-1.91%)
Aug 05, 2013 5.206 5.244 5.096 5.113 15,235,031 -0.16(-3.05%)
Aug 02, 2013 5.278 5.380 5.249 5.274 12,854,120 -0.02(-0.35%)
Aug 01, 2013 5.233 5.322 5.229 5.293 19,436,746 +0.11(+2.21%)
Jul 31, 2013 5.237 5.263 5.136 5.178 29,985,006 -0.11(-2.00%)
Jul 30, 2013 5.424 5.428 5.259 5.284 12,364,781 -0.02(-0.40%)
Jul 29, 2013 5.356 5.356 5.242 5.305 11,693,357 -0.05(-0.95%)
Jul 26, 2013 5.437 5.439 5.254 5.356 33,450,356 -0.08(-1.56%)
Jul 25, 2013 5.432 5.534 5.382 5.441 23,137,408 -0.01(-0.23%)
Jul 24, 2013 5.564 5.585 5.367 5.454 22,281,346 -0.20(-3.52%)
Jul 23, 2013 5.593 5.689 5.559 5.653 52,164,916 +0.12(+2.14%)
Jul 22, 2013 5.229 5.565 5.178 5.534 34,883,296 +0.22(+4.15%)
Jul 19, 2013 5.365 5.365 5.233 5.314 28,639,718 -0.10(-1.88%)
Jul 18, 2013 5.424 5.517 5.394 5.415 28,420,236 -0.05(-0.85%)
Jul 17, 2013 5.339 5.487 5.318 5.462 32,802,414 +0.18(+3.37%)
Jul 16, 2013 5.348 5.352 5.224 5.284 25,706,618 -0.06(-1.11%)
Jul 15, 2013 5.102 5.373 5.102 5.343 26,818,532 +0.20(+3.87%)
Jul 12, 2013 5.115 5.161 5.059 5.144 18,320,472 +0.01(+0.25%)
Jul 11, 2013 5.004 5.136 4.945 5.132 28,263,042 +0.24(+4.85%)
Jul 10, 2013 4.941 4.970 4.856 4.894 26,453,910 -0.08(-1.70%)
Jul 09, 2013 4.945 5.002 4.890 4.979 18,063,566 +0.09(+1.82%)
Jul 08, 2013 4.894 4.964 4.809 4.890 29,598,956 +0.04(+0.87%)
Jul 05, 2013 5.047 5.068 4.784 4.848 71,260,056 -0.30(-5.77%)
Jul 03, 2013 5.210 5.250 5.089 5.144 24,749,244 -0.07(-1.38%)
Jul 02, 2013 5.386 5.460 5.127 5.216 29,349,504 -0.24(-4.45%)
Jul 01, 2013 5.480 5.518 5.421 5.459 21,400,906 -0.05(-0.92%)
Jun 28, 2013 5.421 5.527 5.389 5.510 33,819,836 -0.04(-0.71%)
Jun 27, 2013 5.503 5.606 5.495 5.549 23,416,460 +0.05(+0.92%)
Jun 26, 2013 5.461 5.570 5.461 5.499 23,370,648 +0.16(+3.00%)
Jun 25, 2013 5.406 5.406 5.259 5.339 29,663,960 +0.02(+0.40%)
Jun 24, 2013 5.276 5.410 5.117 5.318 28,131,088 -0.11(-2.02%)
Jun 21, 2013 5.478 5.480 5.305 5.427 23,679,766 +0.00(+0.08%)
Jun 20, 2013 5.335 5.453 5.238 5.423 48,312,872 -0.13(-2.43%)
Jun 19, 2013 5.773 5.832 5.524 5.558 40,284,440 -0.21(-3.58%)
Jun 18, 2013 5.769 5.823 5.726 5.764 26,210,104 -0.12(-2.01%)
Jun 17, 2013 5.912 5.945 5.819 5.882 17,825,106 -0.01(-0.21%)
Jun 14, 2013 6.038 6.042 5.884 5.895 16,864,874 -0.08(-1.41%)
Jun 13, 2013 6.072 6.097 5.975 5.979 16,821,742 -0.05(-0.84%)
Jun 12, 2013 6.106 6.148 5.950 6.030 16,516,328 -0.09(-1.45%)
Jun 11, 2013 6.156 6.181 6.047 6.118 18,239,490 -0.21(-3.26%)
Jun 10, 2013 6.274 6.354 6.190 6.325 13,056,521 -0.01(-0.13%)
Jun 07, 2013 6.295 6.460 6.245 6.333 17,592,186 -0.07(-1.05%)
Jun 06, 2013 6.308 6.405 6.283 6.401 16,027,601 +0.08(+1.20%)
Jun 05, 2013 6.565 6.565 6.321 6.325 18,086,424 -0.18(-2.79%)
Jun 04, 2013 6.679 6.687 6.464 6.506 13,117,615 -0.16(-2.36%)
Jun 03, 2013 6.756 6.773 6.600 6.663 15,278,248 -0.13(-1.92%)
May 31, 2013 6.735 6.794 6.646 6.794 26,395,178 -0.06(-0.86%)
May 30, 2013 6.663 6.916 6.643 6.853 11,882,333 +0.08(+1.12%)
May 29, 2013 6.941 6.996 6.768 6.777 12,432,270 -0.28(-3.94%)
May 28, 2013 7.110 7.152 7.017 7.055 11,852,916 +0.00(+0.00%)
May 24, 2013 7.126 7.156 6.996 7.055 23,819,966 -0.09(-1.24%)
May 23, 2013 7.131 7.190 7.055 7.143 14,955,436 -0.05(-0.70%)
May 22, 2013 7.240 7.371 7.185 7.194 16,255,317 -0.05(-0.64%)
May 21, 2013 7.240 7.265 7.135 7.240 11,242,509 +0.00(+0.06%)
May 20, 2013 7.152 7.236 7.120 7.236 17,648,790 +0.13(+1.84%)
May 17, 2013 6.996 7.105 6.996 7.105 11,462,487 +0.13(+1.81%)
May 16, 2013 6.983 7.055 6.966 6.979 14,822,674 -0.00(-0.06%)
May 15, 2013 6.941 7.051 6.926 6.983 10,191,109 +0.03(+0.36%)
May 13, 2013 7.025 7.030 6.903 6.958 8,914,567 -0.03(-0.42%)
May 10, 2013 7.051 7.063 6.962 6.987 10,990,039 -0.02(-0.30%)
May 09, 2013 7.156 7.202 6.971 7.008 8,581,612 -0.11(-1.48%)
May 08, 2013 7.147 7.198 7.089 7.114 17,334,838 +0.08(+1.14%)
May 07, 2013 6.874 7.076 6.870 7.034 9,117,859 +0.19(+2.83%)
May 06, 2013 6.920 6.924 6.806 6.840 8,429,763 -0.13(-1.81%)
May 03, 2013 6.987 7.034 6.962 6.966 12,639,809 +0.03(+0.47%)
May 02, 2013 7.052 7.090 6.892 6.934 11,098,945 -0.01(-0.12%)
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.