Skip to main content

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

Historical Prices

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.