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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2016 3.891 3.948 3.788 3.850 28,296,432 +0.02(+0.40%)
Apr 28, 2016 3.798 3.896 3.768 3.834 35,634,864 -0.06(-1.46%)
Apr 27, 2016 3.871 3.917 3.834 3.891 23,270,894 +0.11(+3.00%)
Apr 26, 2016 3.628 3.778 3.608 3.778 23,747,092 +0.18(+4.86%)
Apr 25, 2016 3.695 3.706 3.566 3.603 13,034,199 -0.08(-2.10%)
Apr 22, 2016 3.649 3.706 3.615 3.680 11,897,373 -0.02(-0.42%)
Apr 21, 2016 3.778 3.783 3.675 3.695 12,881,101 -0.07(-1.92%)
Apr 20, 2016 3.731 3.801 3.685 3.768 17,285,624 -0.02(-0.54%)
Apr 19, 2016 3.752 3.814 3.747 3.788 20,250,760 +0.08(+2.08%)
Apr 18, 2016 3.695 3.809 3.680 3.711 23,692,462 -0.09(-2.34%)
Apr 15, 2016 3.823 3.837 3.734 3.800 62,995,136 -0.03(-0.86%)
Apr 14, 2016 3.931 3.936 3.762 3.833 42,399,456 -0.10(-2.50%)
Apr 13, 2016 3.954 3.973 3.894 3.931 40,705,932 +0.04(+0.96%)
Apr 12, 2016 3.762 3.908 3.730 3.894 48,836,304 +0.17(+4.66%)
Apr 11, 2016 3.692 3.774 3.683 3.720 36,851,132 +0.18(+5.17%)
Apr 08, 2016 3.458 3.556 3.430 3.537 29,523,404 +0.24(+7.24%)
Apr 07, 2016 3.298 3.322 3.247 3.298 18,850,372 -0.02(-0.56%)
Apr 06, 2016 3.327 3.378 3.263 3.317 27,813,198 -0.08(-2.34%)
Apr 05, 2016 3.355 3.467 3.313 3.397 24,149,646 -0.02(-0.69%)
Apr 04, 2016 3.500 3.551 3.416 3.420 18,363,690 -0.18(-5.00%)
Apr 01, 2016 3.432 3.612 3.399 3.600 22,555,358 +0.11(+3.22%)
Mar 31, 2016 3.600 3.633 3.469 3.488 35,391,088 -0.15(-3.99%)
Mar 30, 2016 3.615 3.718 3.575 3.633 30,162,208 +0.05(+1.44%)
Mar 29, 2016 3.483 3.600 3.404 3.582 33,650,852 +0.07(+2.00%)
Mar 28, 2016 3.488 3.565 3.409 3.512 25,877,208 +0.20(+5.93%)
Mar 24, 2016 3.315 3.315 3.315 3.315 34,822,156 -0.05(-1.53%)
Mar 23, 2016 3.483 3.488 3.343 3.366 28,670,454 -0.21(-5.89%)
Mar 22, 2016 3.554 3.617 3.544 3.577 30,637,780 -0.03(-0.78%)
Mar 21, 2016 3.512 3.624 3.512 3.605 25,931,462 +0.04(+1.18%)
Mar 18, 2016 3.540 3.582 3.441 3.563 58,798,208 +0.03(+0.93%)
Mar 17, 2016 3.432 3.572 3.259 3.530 59,873,992 +0.47(+15.47%)
Mar 16, 2016 2.992 3.062 2.865 3.057 76,841,488 -0.05(-1.66%)
Mar 15, 2016 3.207 3.259 3.081 3.109 48,034,880 -0.29(-8.41%)
Mar 14, 2016 3.465 3.549 3.390 3.394 44,489,244 -0.08(-2.29%)
Mar 11, 2016 3.385 3.476 3.362 3.474 37,503,128 +0.15(+4.65%)
Mar 10, 2016 3.207 3.371 3.174 3.320 63,080,940 +0.14(+4.42%)
Mar 09, 2016 3.348 3.362 3.165 3.179 65,397,264 -0.07(-2.16%)
Mar 08, 2016 3.306 3.338 3.221 3.249 60,701,684 +0.00(+0.14%)
Mar 07, 2016 3.207 3.277 3.156 3.245 38,227,376 -0.11(-3.35%)
Mar 04, 2016 3.301 3.385 3.193 3.357 108,474,624 +0.35(+11.68%)
Mar 03, 2016 2.781 3.020 2.760 3.006 67,047,364 +0.33(+12.24%)
Mar 02, 2016 2.575 2.688 2.575 2.678 30,040,716 +0.06(+2.42%)
Mar 01, 2016 2.517 2.615 2.488 2.615 32,847,076 +0.14(+5.47%)
Feb 29, 2016 2.456 2.507 2.432 2.479 29,321,686 +0.08(+3.31%)
Feb 26, 2016 2.474 2.479 2.367 2.400 9,957,349 -0.03(-1.35%)
Feb 25, 2016 2.479 2.479 2.400 2.432 18,108,518 -0.00(-0.19%)
Feb 24, 2016 2.353 2.437 2.325 2.437 20,734,672 +0.01(+0.58%)
Feb 23, 2016 2.460 2.465 2.404 2.423 21,750,856 -0.06(-2.26%)
Feb 22, 2016 2.400 2.484 2.390 2.479 21,074,362 +0.17(+7.51%)
Feb 19, 2016 2.259 2.320 2.236 2.306 21,366,762 +0.02(+1.02%)
Feb 18, 2016 2.325 2.329 2.259 2.283 18,736,480 -0.10(-4.13%)
Feb 17, 2016 2.358 2.428 2.297 2.381 27,125,460 +0.09(+3.88%)
Feb 16, 2016 2.273 2.320 2.257 2.292 26,880,400 +0.04(+1.87%)
Feb 12, 2016 2.259 2.250 2.250 2.250 19,129,442 +0.02(+1.05%)
Feb 11, 2016 2.269 2.273 2.203 2.227 25,035,764 -0.09(-4.03%)
Feb 10, 2016 2.264 2.353 2.259 2.320 21,563,898 +0.07(+3.12%)
Feb 09, 2016 2.213 2.273 2.161 2.250 30,972,214 -0.00(-0.21%)
Feb 08, 2016 2.325 2.329 2.222 2.255 17,129,972 -0.08(-3.41%)
Feb 05, 2016 2.358 2.400 2.306 2.334 32,960,790 -0.07(-3.11%)
Feb 04, 2016 2.297 2.451 2.297 2.409 72,981,928 +0.17(+7.52%)
Feb 03, 2016 2.217 2.245 2.147 2.241 40,690,684 +0.17(+8.37%)
Feb 02, 2016 2.142 2.152 2.067 2.067 34,641,836 -0.13(-6.06%)
Feb 01, 2016 2.093 2.210 2.070 2.201 41,491,728 +0.07(+3.06%)
Jan 29, 2016 2.037 2.140 2.028 2.136 37,550,112 +0.16(+8.29%)
Jan 28, 2016 2.005 2.009 1.963 1.972 26,143,988 +0.00(+0.00%)
Jan 27, 2016 1.977 2.014 1.953 1.972 31,864,438 -0.00(-0.24%)
Jan 26, 2016 1.949 1.986 1.928 1.977 20,423,848 +0.05(+2.67%)
Jan 25, 2016 1.963 1.995 1.925 1.925 16,789,794 -0.07(-3.29%)
Jan 22, 2016 1.939 1.995 1.916 1.991 22,108,824 +0.11(+5.97%)
Jan 21, 2016 1.925 1.935 1.874 1.879 37,938,368 -0.09(-4.51%)
Jan 20, 2016 1.949 1.995 1.907 1.967 36,813,704 -0.01(-0.47%)
Jan 19, 2016 1.991 2.005 1.944 1.977 30,259,472 +0.00(+0.24%)
Jan 15, 2016 1.949 1.972 1.972 1.972 31,269,156 -0.07(-3.43%)
Jan 14, 2016 1.986 2.061 1.958 2.042 23,076,138 +0.07(+3.55%)
Jan 13, 2016 2.042 2.065 1.965 1.972 23,056,228 -0.07(-3.21%)
Jan 12, 2016 2.028 2.042 1.986 2.037 30,172,034 +0.03(+1.40%)
Jan 11, 2016 2.112 2.112 1.995 2.009 27,332,900 -0.04(-1.83%)
Jan 08, 2016 2.150 2.159 2.042 2.047 32,660,606 -0.05(-2.23%)
Jan 07, 2016 2.150 2.154 2.093 2.093 25,453,450 -0.08(-3.86%)
Jan 06, 2016 2.164 2.206 2.150 2.178 23,835,318 -0.03(-1.27%)
Jan 05, 2016 2.210 2.215 2.168 2.206 25,383,488 -0.01(-0.32%)
Jan 04, 2016 2.203 2.227 2.175 2.213 61,809,596 -0.03(-1.46%)
Dec 31, 2015 2.259 2.245 2.245 2.245 14,361,846 -0.00(-0.21%)
Dec 30, 2015 2.311 2.329 2.236 2.250 22,803,582 -0.12(-5.12%)
Dec 29, 2015 2.376 2.385 2.348 2.371 18,779,686 +0.03(+1.40%)
Dec 28, 2015 2.329 2.371 2.294 2.339 20,775,440 +0.04(+1.62%)
Dec 24, 2015 2.269 2.301 2.301 2.301 6,671,091 +0.01(+0.41%)
Dec 23, 2015 2.255 2.297 2.255 2.292 23,350,082 +0.07(+2.94%)
Dec 22, 2015 2.250 2.271 2.208 2.227 23,136,844 +0.02(+0.85%)
Dec 21, 2015 2.301 2.306 2.192 2.208 32,153,176 -0.06(-2.68%)
Dec 18, 2015 2.395 2.432 2.269 2.269 44,541,996 -0.15(-6.36%)
Dec 17, 2015 2.460 2.493 2.423 2.423 45,422,196 +0.01(+0.23%)
Dec 16, 2015 2.305 2.440 2.256 2.417 55,787,712 +0.04(+1.51%)
Dec 15, 2015 2.399 2.431 2.361 2.381 23,486,468 +0.03(+1.34%)
Dec 14, 2015 2.363 2.363 2.319 2.350 38,576,352 -0.03(-1.13%)
Dec 11, 2015 2.417 2.422 2.360 2.377 41,656,940 -0.02(-0.75%)
Dec 10, 2015 2.552 2.552 2.390 2.395 68,398,840 -0.21(-7.93%)
Dec 09, 2015 2.606 2.633 2.570 2.601 53,789,196 +0.08(+3.20%)
Dec 08, 2015 2.480 2.552 2.408 2.520 57,633,464 +0.02(+0.72%)
Dec 07, 2015 2.606 2.612 2.489 2.502 24,964,134 -0.04(-1.76%)
Dec 04, 2015 2.547 2.592 2.507 2.547 21,823,736 -0.02(-0.70%)
Dec 03, 2015 2.606 2.630 2.552 2.565 36,735,860 +0.09(+3.81%)
Dec 02, 2015 2.449 2.476 2.359 2.471 57,840,324 +0.07(+2.89%)
Dec 01, 2015 2.433 2.438 2.384 2.402 38,653,796 +0.00(+0.00%)
Nov 30, 2015 2.433 2.460 2.397 2.402 80,812,824 -0.12(-4.63%)
Nov 27, 2015 2.621 2.621 2.514 2.518 25,974,924 -0.04(-1.75%)
Nov 25, 2015 2.603 2.563 2.563 2.563 49,266,220 -0.18(-6.69%)
Nov 24, 2015 2.715 2.787 2.688 2.747 27,592,380 +0.01(+0.49%)
Nov 23, 2015 2.800 2.832 2.724 2.733 32,579,292 -0.15(-5.28%)
Nov 20, 2015 2.859 2.917 2.836 2.886 30,087,494 +0.05(+1.74%)
Nov 19, 2015 2.733 2.841 2.720 2.836 31,806,760 +0.12(+4.28%)
Nov 18, 2015 2.653 2.724 2.635 2.720 31,308,080 +0.11(+4.12%)
Nov 17, 2015 2.599 2.671 2.592 2.612 38,585,168 +0.06(+2.46%)
Nov 16, 2015 2.478 2.559 2.464 2.550 30,921,320 +0.05(+1.97%)
Nov 13, 2015 2.527 2.545 2.467 2.500 33,940,232 -0.03(-1.06%)
Nov 12, 2015 2.514 2.590 2.503 2.527 24,622,376 -0.08(-2.93%)
Nov 11, 2015 2.603 2.603 2.523 2.603 43,485,356 +0.07(+2.83%)
Nov 10, 2015 2.464 2.576 2.424 2.532 30,468,524 +0.02(+0.89%)
Nov 09, 2015 2.541 2.559 2.478 2.509 39,411,628 -0.10(-3.95%)
Nov 06, 2015 2.550 2.612 2.514 2.612 24,715,268 +0.01(+0.34%)
Nov 05, 2015 2.550 2.621 2.532 2.603 26,929,682 +0.06(+2.47%)
Nov 04, 2015 2.608 2.626 2.514 2.541 37,487,428 -0.07(-2.66%)
Nov 03, 2015 2.467 2.624 2.467 2.610 54,771,180 +0.13(+5.42%)
Nov 02, 2015 2.453 2.485 2.409 2.476 39,236,104 +0.04(+1.65%)
Oct 30, 2015 2.440 2.453 2.409 2.435 70,661,960 +0.00(+0.00%)
Oct 29, 2015 2.435 2.498 2.415 2.435 75,800,224 -0.06(-2.51%)
Oct 28, 2015 2.449 2.601 2.444 2.498 120,183,128 +0.07(+2.76%)
Oct 27, 2015 2.418 2.453 2.391 2.431 35,490,716 +0.00(+0.00%)
Oct 26, 2015 2.498 2.503 2.402 2.431 47,669,380 -0.02(-0.91%)
Oct 23, 2015 2.516 2.534 2.440 2.453 41,585,636 -0.01(-0.54%)
Oct 22, 2015 2.498 2.498 2.442 2.467 38,922,536 +0.07(+2.80%)
Oct 21, 2015 2.427 2.444 2.377 2.400 35,955,008 -0.04(-1.47%)
Oct 20, 2015 2.534 2.538 2.427 2.435 51,154,004 -0.08(-3.20%)
Oct 19, 2015 2.552 2.552 2.494 2.516 68,995,000 -0.06(-2.26%)
Oct 16, 2015 2.610 2.615 2.525 2.574 45,689,264 -0.06(-2.21%)
Oct 15, 2015 2.632 2.664 2.552 2.632 25,336,812 +0.00(+0.17%)
Oct 14, 2015 2.606 2.659 2.588 2.628 35,978,264 +0.04(+1.38%)
Oct 13, 2015 2.646 2.664 2.568 2.592 44,106,208 -0.20(-7.21%)
Oct 12, 2015 2.861 2.901 2.785 2.794 31,445,444 -0.04(-1.27%)
Oct 09, 2015 2.892 2.897 2.794 2.829 36,862,268 -0.01(-0.47%)
Oct 08, 2015 2.780 2.847 2.771 2.843 33,335,480 +0.05(+1.76%)
Oct 07, 2015 2.771 2.901 2.713 2.794 53,978,980 +0.09(+3.48%)
Oct 06, 2015 2.664 2.727 2.659 2.700 27,720,778 +0.05(+1.86%)
Oct 05, 2015 2.579 2.691 2.579 2.650 44,948,616 +0.12(+4.78%)
Oct 02, 2015 2.382 2.538 2.359 2.530 31,426,104 +0.11(+4.53%)
Oct 01, 2015 2.411 2.442 2.366 2.420 27,052,596 +0.02(+0.93%)
Sep 30, 2015 2.406 2.409 2.333 2.397 42,409,660 +0.09(+4.08%)
Sep 29, 2015 2.312 2.348 2.290 2.304 57,486,692 +0.01(+0.39%)
Sep 28, 2015 2.371 2.375 2.295 2.295 39,833,180 -0.13(-5.35%)
Sep 25, 2015 2.509 2.523 2.415 2.424 44,500,196 -0.05(-1.99%)
Sep 24, 2015 2.250 2.482 2.236 2.473 50,773,968 +0.10(+4.34%)
Sep 23, 2015 2.465 2.487 2.357 2.371 40,928,460 -0.13(-5.36%)
Sep 22, 2015 2.451 2.514 2.397 2.505 47,720,368 -0.04(-1.41%)
Sep 21, 2015 2.617 2.626 2.505 2.541 22,113,844 -0.08(-2.91%)
Sep 18, 2015 2.782 2.804 2.608 2.617 35,071,020 -0.25(-8.59%)
Sep 17, 2015 2.796 2.939 2.787 2.863 43,347,304 -0.01(-0.31%)
Sep 16, 2015 2.813 2.881 2.804 2.872 32,369,636 +0.13(+4.73%)
Sep 15, 2015 2.702 2.773 2.697 2.742 27,748,184 +0.02(+0.66%)
Sep 14, 2015 2.599 2.742 2.558 2.724 41,461,264 +0.14(+5.55%)
Sep 11, 2015 2.621 2.621 2.558 2.581 27,319,490 -0.05(-1.87%)
Sep 10, 2015 2.594 2.686 2.550 2.630 42,870,788 -0.09(-3.29%)
Sep 09, 2015 2.751 2.818 2.715 2.720 33,220,710 +0.04(+1.50%)
Sep 08, 2015 2.688 2.706 2.661 2.679 24,281,134 +0.07(+2.74%)
Sep 04, 2015 2.702 2.608 2.608 2.608 30,455,214 -0.16(-5.82%)
Sep 03, 2015 2.670 2.782 2.646 2.769 34,840,164 +0.05(+1.81%)
Sep 02, 2015 2.724 2.744 2.648 2.720 38,254,380 +0.02(+0.74%)
Sep 01, 2015 2.722 2.778 2.682 2.699 38,109,180 -0.15(-5.18%)
Aug 31, 2015 2.798 2.865 2.784 2.847 47,715,120 -0.15(-5.07%)
Aug 28, 2015 3.044 3.111 2.959 2.999 51,203,996 -0.10(-3.17%)
Aug 27, 2015 3.044 3.155 3.024 3.097 33,966,512 +0.12(+3.90%)
Aug 26, 2015 2.851 2.986 2.775 2.981 44,884,576 +0.16(+5.71%)
Aug 25, 2015 2.981 2.994 2.816 2.820 37,901,676 -0.03(-1.10%)
Aug 24, 2015 2.749 2.954 2.717 2.851 44,318,160 -0.11(-3.77%)
Aug 21, 2015 2.950 3.012 2.914 2.963 35,488,812 -0.06(-2.07%)
Aug 20, 2015 2.986 3.048 2.954 3.026 24,059,684 +0.01(+0.30%)
Aug 19, 2015 3.039 3.070 2.950 3.017 33,041,888 -0.12(-3.85%)
Aug 18, 2015 3.030 3.193 2.974 3.137 39,656,616 +0.07(+2.33%)
Aug 17, 2015 3.079 3.144 3.062 3.066 14,317,447 -0.04(-1.44%)
Aug 14, 2015 3.111 3.142 3.084 3.111 16,440,175 +0.03(+1.02%)
Aug 13, 2015 3.160 3.164 3.070 3.079 31,288,854 -0.11(-3.37%)
Aug 12, 2015 3.213 3.231 3.162 3.187 34,941,432 -0.06(-1.79%)
Aug 11, 2015 3.258 3.298 3.191 3.245 20,834,970 -0.08(-2.55%)
Aug 10, 2015 3.231 3.334 3.222 3.330 21,008,358 +0.12(+3.62%)
Aug 07, 2015 3.251 3.294 3.196 3.213 28,466,070 -0.08(-2.31%)
Aug 06, 2015 3.280 3.330 3.254 3.289 28,288,660 -0.02(-0.54%)
Aug 05, 2015 3.361 3.374 3.274 3.307 22,893,018 -0.05(-1.46%)
Aug 04, 2015 3.392 3.406 3.303 3.356 23,625,812 -0.06(-1.64%)
Aug 03, 2015 3.403 3.457 3.381 3.412 33,991,708 -0.13(-3.78%)
Jul 31, 2015 3.618 3.662 3.537 3.546 24,552,988 -0.03(-0.75%)
Jul 30, 2015 3.667 3.689 3.551 3.573 22,107,366 -0.12(-3.27%)
Jul 29, 2015 3.631 3.734 3.613 3.694 21,206,016 +0.07(+1.97%)
Jul 28, 2015 3.631 3.649 3.470 3.622 28,075,836 +0.04(+1.12%)
Jul 27, 2015 3.586 3.627 3.533 3.582 27,064,556 +0.04(+1.14%)
Jul 24, 2015 3.555 3.560 3.457 3.542 41,411,948 -0.05(-1.49%)
Jul 23, 2015 3.712 3.756 3.582 3.595 26,023,416 -0.21(-5.63%)
Jul 22, 2015 3.859 3.868 3.783 3.810 19,507,432 -0.12(-2.96%)
Jul 21, 2015 3.908 3.946 3.895 3.926 15,533,221 -0.01(-0.23%)
Jul 20, 2015 3.971 3.976 3.921 3.935 11,473,897 -0.07(-1.67%)
Jul 17, 2015 4.073 4.082 3.985 4.002 15,592,175 -0.09(-2.18%)
Jul 16, 2015 4.136 4.140 4.062 4.091 14,221,346 -0.02(-0.43%)
Jul 15, 2015 4.118 4.134 4.062 4.109 12,659,438 -0.04(-1.08%)
Jul 14, 2015 4.122 4.194 4.078 4.154 19,955,946 +0.02(+0.54%)
Jul 13, 2015 4.033 4.145 4.002 4.131 19,693,644 +0.13(+3.12%)
Jul 10, 2015 3.921 4.024 3.890 4.006 16,372,762 +0.17(+4.30%)
Jul 09, 2015 3.854 3.913 3.841 3.841 16,758,131 +0.05(+1.30%)
Jul 08, 2015 3.828 3.854 3.779 3.792 19,622,112 -0.13(-3.19%)
Jul 07, 2015 3.899 3.921 3.801 3.917 20,217,204 -0.05(-1.35%)
Jul 06, 2015 3.993 4.038 3.948 3.971 18,343,900 -0.18(-4.41%)
Jul 02, 2015 4.069 4.154 4.154 4.154 22,853,596 +0.12(+2.99%)
Jul 01, 2015 4.082 4.114 4.020 4.033 19,963,274 -0.06(-1.36%)
Jun 30, 2015 4.115 4.153 4.066 4.089 21,950,268 +0.04(+0.99%)
Jun 29, 2015 4.071 4.107 4.028 4.049 22,701,258 -0.09(-2.26%)
Jun 26, 2015 4.124 4.165 4.098 4.142 28,262,202 +0.07(+1.75%)
Jun 25, 2015 4.124 4.129 4.013 4.071 17,416,614 -0.06(-1.41%)
Jun 24, 2015 4.147 4.182 4.107 4.129 9,758,469 -0.03(-0.64%)
Jun 23, 2015 4.093 4.169 4.084 4.156 14,520,123 +0.06(+1.41%)
Jun 22, 2015 4.102 4.133 4.045 4.098 25,460,708 +0.08(+2.10%)
Jun 19, 2015 4.071 4.127 3.998 4.014 15,532,328 -0.15(-3.52%)
Jun 18, 2015 4.085 4.191 4.005 4.160 22,120,894 +0.13(+3.19%)
Jun 17, 2015 4.009 4.080 3.947 4.031 22,662,642 -0.03(-0.66%)
Jun 16, 2015 3.965 4.080 3.956 4.058 20,678,640 +0.14(+3.51%)
Jun 15, 2015 3.894 3.925 3.863 3.921 17,688,464 -0.04(-1.01%)
Jun 12, 2015 3.987 4.014 3.936 3.961 18,024,600 -0.06(-1.54%)
Jun 11, 2015 4.005 4.027 3.921 4.023 22,636,762 +0.00(+0.11%)
Jun 10, 2015 4.063 4.071 4.000 4.018 30,893,104 +0.12(+3.07%)
Jun 09, 2015 3.952 3.992 3.890 3.898 29,432,254 -0.05(-1.35%)
Jun 08, 2015 3.947 3.969 3.912 3.952 25,065,088 +0.07(+1.71%)
Jun 05, 2015 3.907 3.929 3.863 3.885 16,690,133 -0.06(-1.57%)
Jun 04, 2015 3.987 4.018 3.923 3.947 11,422,378 -0.05(-1.22%)
Jun 03, 2015 4.058 4.058 3.976 3.996 19,843,792 -0.08(-2.07%)
Jun 02, 2015 4.009 4.098 3.992 4.080 27,793,956 +0.16(+4.03%)
Jun 01, 2015 3.947 3.953 3.887 3.922 18,775,648 +0.02(+0.57%)
May 29, 2015 4.011 4.033 3.900 3.900 30,986,504 -0.15(-3.72%)
May 28, 2015 4.046 4.060 3.962 4.051 21,071,588 -0.05(-1.19%)
May 27, 2015 3.984 4.124 3.922 4.100 34,415,960 +0.09(+2.21%)
May 26, 2015 4.086 4.095 3.993 4.011 29,623,896 -0.16(-3.72%)
May 22, 2015 4.237 4.166 4.166 4.166 32,997,262 -0.14(-3.19%)
May 21, 2015 4.366 4.405 4.281 4.303 30,932,282 -0.16(-3.67%)
May 20, 2015 4.467 4.516 4.441 4.467 19,880,442 -0.04(-0.79%)
May 19, 2015 4.578 4.587 4.463 4.503 18,862,604 -0.11(-2.40%)
May 18, 2015 4.716 4.720 4.554 4.614 35,588,756 -0.15(-3.16%)
May 15, 2015 4.662 4.782 4.623 4.764 24,598,948 +0.10(+2.19%)
May 14, 2015 4.558 4.685 4.538 4.662 22,930,890 +0.16(+3.44%)
May 13, 2015 4.609 4.636 4.485 4.507 16,442,546 -0.09(-1.93%)
May 12, 2015 4.552 4.636 4.543 4.596 11,089,633 +0.03(+0.58%)
May 11, 2015 4.716 4.720 4.565 4.569 12,356,031 -0.14(-2.92%)
May 08, 2015 4.702 4.729 4.607 4.707 11,593,232 +0.08(+1.72%)
May 07, 2015 4.552 4.631 4.514 4.627 9,992,978 +0.04(+0.97%)
May 06, 2015 4.707 4.711 4.556 4.583 16,751,323 -0.09(-1.99%)
May 05, 2015 4.623 4.756 4.605 4.676 23,028,376 +0.01(+0.15%)
May 04, 2015 4.691 4.722 4.638 4.669 22,049,108 -0.09(-1.95%)
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.