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 )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2014 6.460 6.490 6.361 6.421 20,147,864 -0.06(-0.93%)
Apr 29, 2014 6.547 6.685 6.469 6.482 35,376,188 +0.02(+0.27%)
Apr 28, 2014 6.406 6.473 6.352 6.465 11,313,527 +0.03(+0.54%)
Apr 25, 2014 6.473 6.508 6.408 6.430 14,433,856 -0.10(-1.52%)
Apr 24, 2014 6.490 6.542 6.421 6.529 15,035,324 +0.12(+1.82%)
Apr 23, 2014 6.374 6.426 6.318 6.413 10,539,045 +0.01(+0.13%)
Apr 22, 2014 6.365 6.439 6.318 6.404 17,652,548 -0.02(-0.34%)
Apr 21, 2014 6.417 6.482 6.365 6.426 12,175,093 -0.02(-0.27%)
Apr 17, 2014 6.266 6.443 6.443 6.443 22,059,276 +0.13(+2.05%)
Apr 16, 2014 6.318 6.374 6.253 6.313 17,247,558 +0.04(+0.69%)
Apr 15, 2014 6.326 6.331 6.089 6.270 31,974,088 -0.10(-1.56%)
Apr 14, 2014 6.413 6.482 6.348 6.370 25,168,380 -0.06(-1.01%)
Apr 11, 2014 6.244 6.512 6.218 6.434 27,472,302 +0.13(+1.99%)
Apr 10, 2014 6.344 6.413 6.270 6.309 21,245,352 +0.00(+0.07%)
Apr 09, 2014 6.240 6.367 6.192 6.305 30,245,822 -0.04(-0.68%)
Apr 08, 2014 6.624 6.767 6.331 6.348 70,907,288 -0.07(-1.14%)
Apr 07, 2014 6.147 6.443 6.141 6.421 37,292,376 +0.32(+5.16%)
Apr 04, 2014 6.253 6.320 6.085 6.106 24,589,174 +0.04(+0.64%)
Apr 03, 2014 6.149 6.151 6.005 6.067 21,668,770 -0.08(-1.33%)
Apr 02, 2014 5.977 6.171 5.959 6.149 18,898,054 +0.17(+2.86%)
Apr 01, 2014 5.920 5.993 5.905 5.978 19,458,538 +0.08(+1.32%)
Mar 31, 2014 5.836 5.961 5.836 5.901 35,567,100 +0.04(+0.74%)
Mar 28, 2014 5.810 5.931 5.806 5.857 25,377,276 +0.03(+0.52%)
Mar 27, 2014 5.659 5.866 5.654 5.827 35,780,940 +0.31(+5.63%)
Mar 26, 2014 5.439 5.585 5.434 5.516 30,414,754 +0.11(+2.08%)
Mar 25, 2014 5.395 5.512 5.361 5.404 33,397,320 +0.00(+0.00%)
Mar 24, 2014 5.301 5.456 5.288 5.404 19,448,826 +0.19(+3.73%)
Mar 21, 2014 5.154 5.283 5.145 5.210 30,689,892 -0.02(-0.41%)
Mar 20, 2014 5.080 5.249 5.042 5.231 19,416,434 +0.19(+3.77%)
Mar 19, 2014 5.007 5.111 4.998 5.042 16,638,880 +0.02(+0.43%)
Mar 18, 2014 4.912 5.033 4.908 5.020 15,582,071 +0.09(+1.75%)
Mar 17, 2014 4.847 4.955 4.843 4.934 11,067,510 +0.12(+2.51%)
Mar 14, 2014 4.839 4.903 4.783 4.813 14,500,412 -0.07(-1.41%)
Mar 13, 2014 5.011 5.029 4.865 4.882 18,177,096 -0.10(-1.99%)
Mar 12, 2014 4.921 4.981 4.886 4.981 17,961,574 +0.06(+1.23%)
Mar 11, 2014 5.003 5.024 4.899 4.921 15,713,350 -0.04(-0.78%)
Mar 10, 2014 5.067 5.072 4.908 4.960 15,708,394 -0.13(-2.63%)
Mar 07, 2014 5.154 5.171 5.050 5.093 27,176,848 -0.12(-2.24%)
Mar 06, 2014 5.072 5.223 5.072 5.210 25,453,562 +0.17(+3.39%)
Mar 05, 2014 4.974 5.047 4.888 5.039 15,386,611 +0.05(+1.04%)
Mar 04, 2014 4.987 5.069 4.927 4.987 8,092,089 +0.08(+1.58%)
Mar 03, 2014 4.983 5.009 4.862 4.909 16,114,010 -0.16(-3.15%)
Feb 28, 2014 5.112 5.125 4.996 5.069 30,270,200 -0.04(-0.84%)
Feb 27, 2014 4.966 5.117 4.966 5.112 19,460,442 +0.19(+3.86%)
Feb 26, 2014 4.935 4.978 4.871 4.922 10,951,612 -0.03(-0.52%)
Feb 25, 2014 5.052 5.060 4.922 4.948 14,577,973 -0.08(-1.54%)
Feb 24, 2014 5.030 5.129 4.974 5.026 25,481,462 +0.05(+1.04%)
Feb 21, 2014 4.905 5.004 4.901 4.974 18,294,730 +0.13(+2.58%)
Feb 20, 2014 4.896 4.940 4.802 4.849 23,157,012 +0.01(+0.18%)
Feb 19, 2014 4.655 4.886 4.651 4.840 44,835,252 +0.05(+0.99%)
Feb 18, 2014 4.771 4.827 4.758 4.793 38,571,976 +0.00(+0.09%)
Feb 14, 2014 4.754 4.789 4.789 4.789 12,663,602 +0.05(+1.09%)
Feb 13, 2014 4.642 4.750 4.625 4.737 12,336,266 +0.05(+1.01%)
Feb 12, 2014 4.754 4.784 4.651 4.689 12,264,991 -0.10(-2.07%)
Feb 11, 2014 4.664 4.806 4.644 4.789 22,430,082 +0.08(+1.67%)
Feb 10, 2014 4.746 4.748 4.684 4.710 13,619,390 -0.05(-0.99%)
Feb 07, 2014 4.783 4.800 4.701 4.757 18,914,416 +0.01(+0.18%)
Feb 06, 2014 4.585 4.766 4.585 4.748 18,794,102 +0.18(+3.94%)
Feb 05, 2014 4.607 4.615 4.521 4.568 16,461,554 -0.03(-0.56%)
Feb 04, 2014 4.560 4.646 4.534 4.594 21,069,448 +0.21(+4.76%)
Feb 03, 2014 4.548 4.548 4.385 4.385 26,254,078 -0.13(-2.85%)
Jan 31, 2014 4.505 4.643 4.476 4.514 31,783,820 -0.04(-0.94%)
Jan 30, 2014 4.634 4.660 4.523 4.557 17,682,914 +0.03(+0.57%)
Jan 29, 2014 4.613 4.630 4.499 4.531 29,866,310 -0.18(-3.73%)
Jan 28, 2014 4.754 4.784 4.688 4.707 18,331,902 +0.03(+0.73%)
Jan 27, 2014 4.690 4.746 4.656 4.673 23,344,822 -0.00(-0.09%)
Jan 24, 2014 4.763 4.767 4.653 4.677 22,570,724 -0.19(-3.88%)
Jan 23, 2014 5.007 5.009 4.801 4.866 16,549,739 -0.13(-2.58%)
Jan 22, 2014 4.998 5.037 4.951 4.994 12,968,644 +0.04(+0.78%)
Jan 21, 2014 4.990 5.037 4.951 4.956 12,272,111 +0.03(+0.70%)
Jan 17, 2014 4.994 4.921 4.921 4.921 16,275,499 -0.07(-1.37%)
Jan 16, 2014 5.076 5.080 4.956 4.990 21,243,132 -0.08(-1.52%)
Jan 15, 2014 5.041 5.110 5.037 5.067 17,386,920 +0.03(+0.51%)
Jan 14, 2014 4.986 5.054 4.973 5.041 14,635,845 +0.07(+1.38%)
Jan 13, 2014 5.067 5.101 4.951 4.973 14,863,543 -0.06(-1.19%)
Jan 10, 2014 4.968 5.089 4.938 5.033 21,156,322 +0.08(+1.65%)
Jan 09, 2014 5.016 5.016 4.870 4.951 17,976,810 -0.08(-1.62%)
Jan 08, 2014 5.136 5.140 5.020 5.033 19,255,110 -0.08(-1.51%)
Jan 07, 2014 5.226 5.226 5.089 5.110 9,416,920 -0.03(-0.58%)
Jan 06, 2014 5.179 5.211 5.127 5.140 28,193,448 -0.02(-0.33%)
Jan 03, 2014 5.170 5.191 5.123 5.157 14,080,879 -0.04(-0.77%)
Jan 02, 2014 5.227 5.253 5.163 5.197 12,747,968 -0.17(-3.19%)
Dec 31, 2013 5.309 5.369 5.369 5.369 6,399,071 +0.07(+1.38%)
Dec 30, 2013 5.292 5.330 5.249 5.296 9,761,246 +0.01(+0.16%)
Dec 27, 2013 5.232 5.304 5.231 5.287 13,642,993 +0.08(+1.48%)
Dec 26, 2013 5.249 5.270 5.206 5.210 7,216,454 -0.04(-0.77%)
Dec 24, 2013 5.225 5.267 5.195 5.250 4,625,360 +0.05(+0.98%)
Dec 23, 2013 5.212 5.250 5.165 5.199 15,966,893 +0.11(+2.17%)
Dec 20, 2013 5.216 5.238 5.072 5.089 21,048,872 -0.21(-4.01%)
Dec 19, 2013 5.233 5.331 5.213 5.301 25,181,848 -0.05(-0.87%)
Dec 18, 2013 5.250 5.374 5.195 5.348 33,140,686 +0.09(+1.78%)
Dec 17, 2013 5.276 5.293 5.233 5.255 22,292,920 -0.00(-0.08%)
Dec 16, 2013 5.233 5.306 5.214 5.259 26,700,824 +0.05(+0.90%)
Dec 13, 2013 5.191 5.229 5.151 5.212 25,351,646 +0.06(+1.07%)
Dec 12, 2013 5.093 5.208 5.025 5.157 22,169,270 +0.02(+0.33%)
Dec 11, 2013 5.212 5.223 5.104 5.140 17,389,626 -0.18(-3.43%)
Dec 10, 2013 5.297 5.340 5.289 5.323 11,984,220 +0.03(+0.64%)
Dec 09, 2013 5.333 5.357 5.270 5.289 14,670,427 +0.02(+0.40%)
Dec 06, 2013 5.255 5.310 5.221 5.267 12,438,357 +0.05(+0.98%)
Dec 05, 2013 5.170 5.246 5.165 5.216 17,045,182 -0.02(-0.41%)
Dec 04, 2013 5.255 5.306 5.182 5.238 16,235,747 -0.08(-1.52%)
Dec 03, 2013 5.405 5.450 5.246 5.318 18,267,396 -0.10(-1.76%)
Dec 02, 2013 5.617 5.638 5.409 5.413 16,158,370 -0.22(-3.92%)
Nov 29, 2013 5.600 5.649 5.588 5.634 9,765,130 +0.03(+0.53%)
Nov 27, 2013 5.560 5.677 5.549 5.605 25,430,316 +0.14(+2.48%)
Nov 26, 2013 5.617 5.626 5.464 5.469 23,562,858 -0.09(-1.60%)
Nov 25, 2013 5.609 5.638 5.490 5.558 15,764,020 -0.13(-2.31%)
Nov 22, 2013 5.605 5.723 5.600 5.689 19,972,042 +0.05(+0.90%)
Nov 21, 2013 5.630 5.653 5.558 5.638 20,068,186 -0.05(-0.90%)
Nov 20, 2013 5.694 5.808 5.660 5.689 12,199,155 -0.01(-0.22%)
Nov 19, 2013 5.893 5.902 5.681 5.702 20,036,992 -0.17(-2.96%)
Nov 18, 2013 5.902 5.961 5.859 5.876 20,454,490 +0.05(+0.87%)
Nov 15, 2013 5.791 5.897 5.766 5.825 11,361,860 +0.05(+0.88%)
Nov 14, 2013 5.706 5.825 5.672 5.774 13,220,564 +0.20(+3.50%)
Nov 12, 2013 5.617 5.672 5.541 5.579 16,507,828 -0.08(-1.43%)
Nov 11, 2013 5.668 5.715 5.600 5.660 11,541,956 -0.04(-0.67%)
Nov 08, 2013 5.749 5.753 5.583 5.698 18,916,106 -0.14(-2.47%)
Nov 07, 2013 6.004 6.042 5.838 5.842 15,362,080 -0.20(-3.37%)
Nov 06, 2013 6.004 6.067 5.970 6.046 15,307,707 -0.03(-0.49%)
Nov 05, 2013 6.089 6.139 6.029 6.076 20,998,592 -0.17(-2.79%)
Nov 04, 2013 6.161 6.288 6.156 6.250 17,364,480 +0.15(+2.48%)
Nov 01, 2013 6.030 6.145 6.030 6.098 15,318,194 -0.02(-0.35%)
Oct 31, 2013 6.306 6.315 6.111 6.120 24,556,426 -0.19(-2.96%)
Oct 30, 2013 6.260 6.336 6.228 6.306 13,094,432 +0.00(+0.07%)
Oct 29, 2013 6.349 6.349 6.272 6.302 40,554,496 +0.03(+0.54%)
Oct 28, 2013 6.289 6.306 6.245 6.268 24,509,520 +0.00(+0.07%)
Oct 25, 2013 6.306 6.313 6.228 6.264 13,040,134 -0.01(-0.20%)
Oct 24, 2013 6.238 6.285 6.179 6.277 15,027,335 -0.00(-0.07%)
Oct 23, 2013 6.425 6.425 6.277 6.281 15,542,546 -0.21(-3.27%)
Oct 22, 2013 6.393 6.519 6.391 6.493 13,044,703 +0.09(+1.39%)
Oct 21, 2013 6.442 6.455 6.291 6.404 14,877,051 -0.08(-1.31%)
Oct 18, 2013 6.533 6.540 6.446 6.489 11,404,668 -0.03(-0.46%)
Oct 17, 2013 6.468 6.521 6.446 6.519 12,774,135 +0.10(+1.59%)
Oct 16, 2013 6.353 6.535 6.353 6.417 18,687,502 +0.09(+1.41%)
Oct 15, 2013 6.285 6.340 6.272 6.328 19,885,226 +0.00(+0.00%)
Oct 14, 2013 6.141 6.336 6.124 6.328 13,948,985 +0.11(+1.84%)
Oct 11, 2013 6.204 6.243 6.145 6.213 12,119,006 -0.00(-0.07%)
Oct 10, 2013 6.098 6.226 6.090 6.217 20,150,720 +0.16(+2.66%)
Oct 09, 2013 5.954 6.081 5.950 6.056 12,892,571 +0.13(+2.22%)
Oct 08, 2013 5.971 5.984 5.901 5.924 11,652,131 -0.03(-0.50%)
Oct 07, 2013 5.878 5.984 5.869 5.954 12,236,918 +0.02(+0.29%)
Oct 04, 2013 5.920 5.967 5.895 5.937 14,989,600 -0.02(-0.36%)
Oct 03, 2013 5.963 6.030 5.895 5.958 12,912,082 -0.05(-0.85%)
Oct 02, 2013 5.924 6.047 5.907 6.009 17,300,426 +0.08(+1.33%)
Oct 01, 2013 5.867 5.937 5.862 5.930 11,191,824 -0.04(-0.71%)
Sep 27, 2013 5.879 6.015 5.879 5.973 25,203,174 +0.09(+1.59%)
Sep 26, 2013 5.913 5.943 5.862 5.879 9,289,817 -0.00(-0.07%)
Sep 25, 2013 5.905 5.905 5.854 5.884 14,717,783 -0.07(-1.21%)
Sep 24, 2013 5.947 6.013 5.875 5.956 13,867,311 +0.01(+0.14%)
Sep 23, 2013 5.956 6.007 5.926 5.947 12,956,215 +0.06(+0.94%)
Sep 20, 2013 6.079 6.079 5.879 5.892 19,656,854 -0.15(-2.46%)
Sep 19, 2013 6.002 6.079 5.939 6.041 27,576,354 -0.06(-0.90%)
Sep 18, 2013 5.710 6.130 5.697 6.096 25,291,112 +0.42(+7.48%)
Sep 17, 2013 5.642 5.714 5.633 5.671 12,494,642 +0.09(+1.67%)
Sep 16, 2013 5.680 5.684 5.544 5.578 10,681,880 -0.00(-0.08%)
Sep 13, 2013 5.527 5.591 5.481 5.582 13,783,679 +0.06(+1.08%)
Sep 12, 2013 5.608 5.616 5.515 5.523 25,671,572 -0.10(-1.81%)
Sep 11, 2013 5.531 5.625 5.481 5.625 18,093,384 +0.04(+0.68%)
Sep 10, 2013 5.542 5.608 5.515 5.587 19,355,110 +0.06(+1.00%)
Sep 09, 2013 5.383 5.548 5.366 5.531 21,715,998 +0.20(+3.66%)
Sep 06, 2013 5.260 5.351 5.220 5.336 23,189,370 +0.17(+3.28%)
Sep 05, 2013 5.044 5.192 5.039 5.167 19,337,380 +0.15(+2.96%)
Sep 04, 2013 5.001 5.046 4.976 5.018 14,876,751 +0.01(+0.17%)
Sep 03, 2013 4.980 5.022 4.929 5.010 17,429,854 +0.08(+1.69%)
Aug 30, 2013 4.939 4.986 4.880 4.926 29,004,344 +0.04(+0.87%)
Aug 29, 2013 4.863 5.007 4.850 4.884 18,367,874 +0.02(+0.35%)
Aug 28, 2013 4.850 4.943 4.816 4.867 14,207,326 +0.00(+0.00%)
Aug 27, 2013 4.854 4.882 4.804 4.867 24,659,982 -0.09(-1.88%)
Aug 26, 2013 5.075 5.079 4.943 4.960 13,215,048 -0.12(-2.34%)
Aug 23, 2013 4.939 5.109 4.897 5.079 23,611,960 +0.25(+5.27%)
Aug 22, 2013 4.846 4.882 4.799 4.825 16,744,690 +0.00(+0.00%)
Aug 21, 2013 4.956 4.965 4.808 4.825 25,373,500 -0.16(-3.15%)
Aug 20, 2013 5.016 5.073 4.969 4.982 16,439,692 -0.06(-1.09%)
Aug 19, 2013 5.041 5.096 4.986 5.037 19,521,948 -0.05(-1.00%)
Aug 16, 2013 5.228 5.253 5.088 5.088 19,570,636 -0.19(-3.61%)
Aug 15, 2013 5.232 5.325 5.185 5.278 31,069,770 -0.08(-1.50%)
Aug 14, 2013 5.363 5.435 5.342 5.359 15,085,434 -0.04(-0.71%)
Aug 13, 2013 5.376 5.414 5.304 5.397 11,976,146 +0.00(+0.08%)
Aug 12, 2013 5.380 5.478 5.355 5.393 18,427,986 +0.07(+1.27%)
Aug 09, 2013 5.257 5.348 5.206 5.325 18,266,226 +0.06(+1.13%)
Aug 08, 2013 5.138 5.274 5.088 5.266 24,903,818 +0.25(+4.99%)
Aug 07, 2013 4.973 5.092 4.956 5.016 11,737,667 +0.00(+0.00%)
Aug 06, 2013 5.126 5.147 5.003 5.016 24,564,896 -0.10(-1.91%)
Aug 05, 2013 5.206 5.244 5.096 5.113 15,234,469 -0.16(-3.05%)
Aug 02, 2013 5.278 5.380 5.249 5.274 12,853,645 -0.02(-0.35%)
Aug 01, 2013 5.233 5.322 5.229 5.293 19,436,032 +0.11(+2.21%)
Jul 31, 2013 5.238 5.263 5.136 5.178 29,983,904 -0.11(-2.00%)
Jul 30, 2013 5.424 5.428 5.259 5.284 12,364,327 -0.02(-0.40%)
Jul 29, 2013 5.356 5.356 5.242 5.305 11,692,928 -0.05(-0.95%)
Jul 26, 2013 5.437 5.439 5.255 5.356 33,449,128 -0.08(-1.56%)
Jul 25, 2013 5.433 5.534 5.382 5.441 23,136,558 -0.01(-0.23%)
Jul 24, 2013 5.564 5.585 5.367 5.454 22,280,528 -0.20(-3.52%)
Jul 23, 2013 5.594 5.689 5.560 5.653 52,163,000 +0.12(+2.14%)
Jul 22, 2013 5.229 5.565 5.178 5.534 34,882,016 +0.22(+4.15%)
Jul 19, 2013 5.365 5.365 5.233 5.314 28,638,666 -0.10(-1.88%)
Jul 18, 2013 5.424 5.517 5.394 5.416 28,419,194 -0.05(-0.85%)
Jul 17, 2013 5.339 5.488 5.318 5.462 32,801,210 +0.18(+3.37%)
Jul 16, 2013 5.348 5.352 5.224 5.284 25,705,674 -0.06(-1.11%)
Jul 15, 2013 5.102 5.373 5.102 5.344 26,817,548 +0.20(+3.87%)
Jul 12, 2013 5.115 5.161 5.060 5.144 18,319,800 +0.01(+0.25%)
Jul 11, 2013 5.005 5.136 4.945 5.132 28,262,004 +0.24(+4.85%)
Jul 10, 2013 4.941 4.971 4.856 4.894 26,452,938 -0.08(-1.70%)
Jul 09, 2013 4.945 5.002 4.890 4.979 18,062,902 +0.09(+1.82%)
Jul 08, 2013 4.894 4.964 4.810 4.890 29,597,870 +0.04(+0.87%)
Jul 05, 2013 5.047 5.068 4.784 4.848 71,257,440 -0.30(-5.77%)
Jul 03, 2013 5.210 5.250 5.089 5.144 24,748,336 -0.07(-1.38%)
Jul 02, 2013 5.386 5.460 5.127 5.216 29,348,428 -0.24(-4.45%)
Jul 01, 2013 5.480 5.519 5.421 5.459 21,400,112 -0.05(-0.92%)
Jun 28, 2013 5.421 5.527 5.389 5.510 33,818,584 -0.04(-0.71%)
Jun 27, 2013 5.503 5.606 5.495 5.550 23,415,592 +0.05(+0.92%)
Jun 26, 2013 5.461 5.571 5.461 5.499 23,369,782 +0.16(+3.00%)
Jun 25, 2013 5.406 5.406 5.259 5.339 29,662,860 +0.02(+0.40%)
Jun 24, 2013 5.276 5.411 5.118 5.318 28,130,044 -0.11(-2.02%)
Jun 21, 2013 5.478 5.480 5.305 5.427 23,678,888 +0.00(+0.08%)
Jun 20, 2013 5.335 5.453 5.238 5.423 48,311,080 -0.13(-2.43%)
Jun 19, 2013 5.773 5.832 5.524 5.558 40,282,948 -0.21(-3.58%)
Jun 18, 2013 5.769 5.824 5.727 5.765 26,209,132 -0.12(-2.01%)
Jun 17, 2013 5.912 5.946 5.819 5.882 17,824,444 -0.01(-0.21%)
Jun 14, 2013 6.038 6.043 5.885 5.895 16,864,250 -0.08(-1.41%)
Jun 13, 2013 6.072 6.097 5.975 5.979 16,821,118 -0.05(-0.84%)
Jun 12, 2013 6.106 6.148 5.950 6.030 16,515,716 -0.09(-1.45%)
Jun 11, 2013 6.156 6.182 6.047 6.118 18,238,814 -0.21(-3.26%)
Jun 10, 2013 6.274 6.354 6.190 6.325 13,056,037 -0.01(-0.13%)
Jun 07, 2013 6.295 6.460 6.245 6.333 17,591,536 -0.07(-1.05%)
Jun 06, 2013 6.308 6.405 6.283 6.401 16,027,007 +0.08(+1.20%)
Jun 05, 2013 6.565 6.565 6.321 6.325 18,085,754 -0.18(-2.78%)
Jun 04, 2013 6.679 6.687 6.464 6.506 13,117,129 -0.16(-2.36%)
Jun 03, 2013 6.756 6.773 6.600 6.663 15,277,685 -0.13(-1.92%)
May 31, 2013 6.735 6.794 6.647 6.794 26,394,204 -0.06(-0.86%)
May 30, 2013 6.663 6.916 6.644 6.853 11,881,895 +0.08(+1.12%)
May 29, 2013 6.941 6.996 6.769 6.777 12,431,811 -0.28(-3.94%)
May 28, 2013 7.110 7.152 7.017 7.055 11,852,479 +0.00(+0.00%)
May 24, 2013 7.127 7.156 6.996 7.055 23,819,088 -0.09(-1.24%)
May 23, 2013 7.131 7.190 7.055 7.144 14,954,885 -0.05(-0.70%)
May 22, 2013 7.240 7.371 7.186 7.194 16,254,718 -0.05(-0.64%)
May 21, 2013 7.240 7.266 7.135 7.240 11,242,095 +0.00(+0.06%)
May 20, 2013 7.152 7.236 7.120 7.236 17,648,138 +0.13(+1.84%)
May 17, 2013 6.996 7.106 6.996 7.106 11,462,065 +0.13(+1.81%)
May 16, 2013 6.983 7.055 6.967 6.979 14,822,128 -0.00(-0.06%)
May 15, 2013 6.941 7.051 6.927 6.983 10,190,733 +0.03(+0.36%)
May 13, 2013 7.026 7.030 6.903 6.958 8,914,238 -0.03(-0.42%)
May 10, 2013 7.051 7.064 6.962 6.988 10,989,634 -0.02(-0.30%)
May 09, 2013 7.156 7.202 6.971 7.009 8,581,296 -0.11(-1.48%)
May 08, 2013 7.148 7.198 7.089 7.114 17,334,200 +0.08(+1.14%)
May 07, 2013 6.874 7.076 6.870 7.034 9,117,522 +0.19(+2.83%)
May 06, 2013 6.920 6.925 6.807 6.840 8,429,453 -0.13(-1.81%)
May 03, 2013 6.988 7.034 6.962 6.967 12,639,343 +0.03(+0.47%)
May 02, 2013 7.052 7.090 6.892 6.934 11,098,533 -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.