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 30, 2010 6.380 6.448 6.329 6.353 26,430,236 +0.01(+0.11%)
Apr 29, 2010 6.244 6.414 6.242 6.346 27,061,276 +0.20(+3.33%)
Apr 28, 2010 6.155 6.179 6.015 6.141 34,473,908 +0.16(+2.62%)
Apr 27, 2010 6.094 6.158 5.947 5.984 69,009 -0.19(-3.15%)
Apr 26, 2010 6.257 6.257 6.162 6.179 21,260,586 -0.04(-0.60%)
Apr 23, 2010 6.182 6.233 6.138 6.216 15,173,607 -0.02(-0.27%)
Apr 22, 2010 6.179 6.244 6.087 6.233 26,886,010 +0.01(+0.11%)
Apr 21, 2010 6.329 6.337 6.126 6.227 21,296 -0.04(-0.71%)
Apr 20, 2010 6.250 6.295 6.199 6.271 18,147,728 +0.05(+0.88%)
Apr 19, 2010 6.216 6.286 6.111 6.216 29,915,550 -0.02(-0.38%)
Apr 16, 2010 6.363 6.390 6.186 6.240 29,594,692 -0.19(-2.92%)
Apr 15, 2010 6.503 6.575 6.411 6.428 26,939,182 -0.11(-1.67%)
Apr 14, 2010 6.476 6.558 6.462 6.537 24,441,694 +0.04(+0.63%)
Apr 13, 2010 6.530 6.551 6.448 6.496 16,196,486 -0.03(-0.47%)
Apr 12, 2010 6.578 6.592 6.511 6.527 15,544,226 -0.04(-0.57%)
Apr 09, 2010 6.527 6.592 6.482 6.564 21,660,644 +0.04(+0.63%)
Apr 08, 2010 6.291 6.561 6.268 6.523 24,885,922 +0.16(+2.58%)
Apr 07, 2010 6.448 6.459 6.291 6.360 23,942,114 -0.10(-1.48%)
Apr 06, 2010 6.445 6.510 6.343 6.455 23,703,344 -0.06(-0.89%)
Apr 05, 2010 6.517 6.554 6.489 6.513 21,268,072 -0.00(-0.01%)
Apr 01, 2010 6.384 6.514 6.514 6.514 41,597,696 +0.23(+3.64%)
Mar 31, 2010 6.207 6.357 6.207 6.285 28,666,664 +0.09(+1.43%)
Mar 30, 2010 6.149 6.217 6.111 6.197 25,724,602 +0.09(+1.40%)
Mar 29, 2010 5.992 6.135 5.978 6.111 24,859,316 +0.16(+2.75%)
Mar 26, 2010 5.951 6.006 5.883 5.948 26,194,110 +0.01(+0.23%)
Mar 25, 2010 5.958 6.064 5.927 5.934 46,216,796 +0.03(+0.52%)
Mar 24, 2010 5.917 5.999 5.883 5.903 30,962,556 -0.10(-1.65%)
Mar 23, 2010 6.067 6.084 5.941 6.002 37,131,720 -0.01(-0.23%)
Mar 22, 2010 5.917 6.029 5.903 6.016 26,248,838 +0.04(+0.74%)
Mar 19, 2010 6.074 6.098 5.941 5.971 26,006,400 -0.10(-1.57%)
Mar 18, 2010 6.101 6.128 5.985 6.067 26,047,118 -0.07(-1.17%)
Mar 17, 2010 6.282 6.299 6.108 6.139 27,026,348 -0.09(-1.42%)
Mar 16, 2010 6.255 6.275 6.173 6.227 21,813,056 +0.00(+0.05%)
Mar 15, 2010 6.176 6.248 6.166 6.224 17,449,530 -0.00(-0.05%)
Mar 12, 2010 6.326 6.330 6.190 6.227 19,885,076 -0.05(-0.76%)
Mar 11, 2010 6.200 6.275 6.135 6.275 18,102,856 +0.05(+0.77%)
Mar 10, 2010 6.203 6.326 6.190 6.227 19,174,990 +0.05(+0.77%)
Mar 09, 2010 6.077 6.251 6.070 6.180 28,476,502 +0.03(+0.55%)
Mar 08, 2010 6.217 6.227 6.115 6.145 21,150,236 -0.07(-1.10%)
Mar 05, 2010 6.186 6.224 6.149 6.214 21,704,700 +0.09(+1.50%)
Mar 04, 2010 6.169 6.176 6.048 6.122 20,025,982 -0.01(-0.11%)
Mar 03, 2010 6.162 6.241 6.081 6.128 24,565,782 +0.01(+0.11%)
Mar 02, 2010 6.070 6.151 6.067 6.122 19,031,258 +0.11(+1.86%)
Mar 01, 2010 5.972 6.037 5.935 6.010 18,819,546 +0.11(+1.85%)
Feb 26, 2010 5.846 5.924 5.774 5.901 21,586,806 +0.06(+1.05%)
Feb 25, 2010 5.679 5.870 5.624 5.839 28,291,550 +0.03(+0.53%)
Feb 24, 2010 5.826 5.880 5.744 5.809 24,010,674 -0.03(-0.47%)
Feb 23, 2010 5.952 5.986 5.798 5.836 23,897,230 -0.20(-3.28%)
Feb 22, 2010 6.126 6.146 6.013 6.034 18,577,404 -0.07(-1.12%)
Feb 19, 2010 6.044 6.156 6.034 6.102 16,700,684 -0.04(-0.72%)
Feb 18, 2010 6.023 6.197 6.006 6.146 38,320,260 +0.06(+1.01%)
Feb 17, 2010 6.052 6.105 5.914 6.085 26,609,382 +0.08(+1.25%)
Feb 16, 2010 6.071 6.119 5.890 6.010 15,928,114 +0.11(+1.85%)
Feb 12, 2010 5.689 5.901 5.901 5.901 33,861,340 -0.05(-0.92%)
Feb 11, 2010 5.720 5.989 5.693 5.955 39,336,076 +0.17(+2.90%)
Feb 10, 2010 5.777 5.824 5.695 5.787 33,291,326 +0.03(+0.53%)
Feb 09, 2010 5.647 5.865 5.637 5.756 54,038,672 +0.27(+4.90%)
Feb 08, 2010 5.511 5.624 5.446 5.487 32,257,286 -0.06(-1.10%)
Feb 05, 2010 5.664 5.681 5.327 5.549 43,638,020 -0.09(-1.63%)
Feb 04, 2010 5.801 5.804 5.610 5.641 39,431,548 -0.36(-6.02%)
Feb 03, 2010 6.022 6.034 5.879 6.002 18,530,232 -0.03(-0.51%)
Feb 02, 2010 6.032 6.100 5.940 6.032 39,901,960 +0.14(+2.42%)
Feb 01, 2010 5.757 5.912 5.723 5.890 29,407,252 +0.25(+4.47%)
Jan 29, 2010 5.921 5.924 5.566 5.638 40,818,412 -0.16(-2.82%)
Jan 28, 2010 5.866 5.886 5.795 5.801 35,807,420 -0.00(-0.06%)
Jan 27, 2010 5.791 5.863 5.692 5.805 47,235,364 -0.05(-0.93%)
Jan 26, 2010 5.788 6.026 5.733 5.859 42,535,732 -0.07(-1.21%)
Jan 25, 2010 6.057 6.081 5.897 5.931 35,817,624 +0.01(+0.23%)
Jan 22, 2010 6.016 6.050 5.869 5.917 47,973,608 -0.09(-1.42%)
Jan 21, 2010 6.268 6.343 5.968 6.002 44,739,680 -0.33(-5.27%)
Jan 20, 2010 6.377 6.394 6.138 6.336 34,134,132 -0.81(-11.30%)
Jan 19, 2010 7.054 7.204 7.030 7.143 27,689,348 +0.11(+1.60%)
Jan 15, 2010 7.139 7.030 7.030 7.030 26,952,196 -0.11(-1.57%)
Jan 14, 2010 7.296 7.330 7.112 7.143 25,560,612 -0.15(-2.10%)
Jan 13, 2010 7.388 7.432 7.258 7.296 27,955,766 -0.04(-0.60%)
Jan 12, 2010 7.323 7.439 7.289 7.340 17,338,152 -0.06(-0.83%)
Jan 11, 2010 7.453 7.459 7.269 7.401 19,051,408 -0.00(-0.05%)
Jan 08, 2010 7.374 7.439 7.361 7.405 15,592,794 +0.07(+1.02%)
Jan 07, 2010 7.337 7.415 7.313 7.330 16,125,094 -0.10(-1.28%)
Jan 06, 2010 7.429 7.449 7.364 7.425 26,339,624 -0.02(-0.23%)
Jan 05, 2010 7.606 7.606 7.381 7.442 41,438,844 -0.16(-2.07%)
Jan 04, 2010 7.504 7.620 7.470 7.600 21,258,156 +0.16(+2.10%)
Dec 31, 2009 7.365 7.443 7.443 7.443 17,571,478 +0.11(+1.48%)
Dec 30, 2009 7.212 7.338 7.167 7.334 15,868,027 +0.17(+2.38%)
Dec 29, 2009 7.171 7.236 7.161 7.164 15,714,763 +0.05(+0.77%)
Dec 28, 2009 7.215 7.222 7.086 7.110 10,320,485 +0.02(+0.24%)
Dec 24, 2009 7.093 7.130 7.048 7.093 3,352,993 +0.04(+0.58%)
Dec 23, 2009 7.076 7.093 6.916 7.052 16,983,842 -0.01(-0.10%)
Dec 22, 2009 7.072 7.089 7.001 7.059 20,098,724 +0.11(+1.62%)
Dec 21, 2009 7.035 7.087 6.524 6.946 20,525,024 +0.01(+0.20%)
Dec 18, 2009 6.936 7.076 6.885 6.933 30,095,844 -0.03(-0.49%)
Dec 17, 2009 7.178 7.219 6.919 6.967 34,633,136 -0.44(-5.93%)
Dec 16, 2009 7.470 7.528 7.287 7.406 25,669,948 -0.09(-1.18%)
Dec 15, 2009 7.477 7.639 7.447 7.494 17,180,060 -0.06(-0.81%)
Dec 14, 2009 7.511 7.555 7.494 7.555 15,963,665 -0.01(-0.13%)
Dec 11, 2009 7.552 7.624 7.470 7.566 19,372,876 +0.01(+0.18%)
Dec 10, 2009 7.467 7.559 7.419 7.552 19,557,834 +0.07(+1.00%)
Dec 09, 2009 7.355 7.484 7.302 7.477 22,153,646 +0.03(+0.37%)
Dec 08, 2009 7.436 7.460 7.300 7.450 27,603,826 -0.06(-0.86%)
Dec 07, 2009 7.416 7.681 7.416 7.515 28,109,812 +0.11(+1.49%)
Dec 04, 2009 7.585 7.619 7.327 7.404 30,730,354 +0.00(+0.05%)
Dec 03, 2009 7.528 7.552 7.380 7.401 24,893,978 -0.02(-0.32%)
Dec 02, 2009 7.387 7.572 7.350 7.424 32,518,414 +0.08(+1.09%)
Dec 01, 2009 7.264 7.460 7.250 7.344 32,282,276 +0.23(+3.30%)
Nov 30, 2009 7.062 7.123 6.952 7.109 35,399,592 +0.11(+1.63%)
Nov 27, 2009 6.824 7.069 6.784 6.995 19,404,342 -0.19(-2.66%)
Nov 25, 2009 7.143 7.274 7.086 7.186 28,192,054 +0.28(+4.03%)
Nov 24, 2009 7.019 7.103 6.891 6.908 17,249,218 -0.11(-1.53%)
Nov 23, 2009 7.019 7.129 6.999 7.015 21,984,140 +0.08(+1.11%)
Nov 20, 2009 7.039 7.039 6.794 6.938 18,314,834 -0.07(-0.96%)
Nov 19, 2009 7.035 7.062 6.797 7.005 32,877,828 -0.14(-1.93%)
Nov 18, 2009 7.160 7.213 7.062 7.143 25,780,432 -0.06(-0.79%)
Nov 17, 2009 7.109 7.200 7.015 7.200 24,988,372 +0.09(+1.27%)
Nov 16, 2009 6.985 7.128 6.978 7.109 32,282,522 +0.17(+2.52%)
Nov 13, 2009 6.804 6.985 6.740 6.935 24,390,024 +0.10(+1.42%)
Nov 12, 2009 6.962 7.062 6.750 6.838 28,199,074 -0.18(-2.63%)
Nov 11, 2009 7.176 7.176 6.938 7.022 29,281,930 -0.07(-0.95%)
Nov 10, 2009 6.999 7.133 6.925 7.089 24,762,814 -0.06(-0.80%)
Nov 09, 2009 7.032 7.166 7.002 7.146 24,672,938 +0.21(+3.00%)
Nov 06, 2009 6.804 6.938 6.797 6.938 20,749,792 +0.06(+0.93%)
Nov 05, 2009 6.824 6.972 6.794 6.874 26,852,734 -0.01(-0.15%)
Nov 04, 2009 6.861 6.918 6.744 6.884 58,857,032 +0.04(+0.59%)
Nov 03, 2009 6.673 6.908 6.559 6.844 37,005,640 +0.20(+2.98%)
Nov 02, 2009 6.687 6.848 6.522 6.646 33,523,254 +0.04(+0.56%)
Oct 30, 2009 7.019 7.103 6.505 6.609 48,769,380 -0.33(-4.69%)
Oct 29, 2009 6.583 7.012 6.583 6.935 34,873,328 +0.47(+7.32%)
Oct 28, 2009 6.918 6.952 6.432 6.462 50,468,260 -0.49(-7.05%)
Oct 27, 2009 7.049 7.076 6.864 6.952 28,729,086 -0.15(-2.17%)
Oct 26, 2009 7.217 7.337 7.009 7.106 21,557,408 -0.09(-1.26%)
Oct 23, 2009 7.284 7.287 7.146 7.196 32,112,342 -0.06(-0.88%)
Oct 22, 2009 7.106 7.311 6.973 7.260 22,481,116 +0.24(+3.44%)
Oct 21, 2009 7.009 7.225 6.942 7.019 28,845,212 +0.04(+0.63%)
Oct 20, 2009 6.874 7.025 6.861 6.975 67,502,880 -0.30(-4.11%)
Oct 19, 2009 7.223 7.321 7.146 7.274 22,300,760 +0.05(+0.74%)
Oct 16, 2009 7.173 7.243 7.089 7.220 25,132,266 -0.11(-1.51%)
Oct 15, 2009 7.254 7.331 7.173 7.331 30,326,218 -0.03(-0.41%)
Oct 14, 2009 7.217 7.378 7.207 7.361 25,506,540 +0.32(+4.48%)
Oct 13, 2009 7.002 7.046 6.911 7.046 19,660,700 +0.02(+0.29%)
Oct 12, 2009 7.005 7.046 6.935 7.025 11,921,174 +0.07(+1.01%)
Oct 09, 2009 6.911 6.972 6.884 6.955 18,350,930 +0.08(+1.12%)
Oct 08, 2009 6.727 6.918 6.697 6.878 30,334,264 +0.20(+3.02%)
Oct 07, 2009 6.807 6.831 6.623 6.676 56,832,828 -0.26(-3.73%)
Oct 06, 2009 7.092 7.170 6.834 6.935 38,320,240 -0.07(-0.96%)
Oct 05, 2009 6.757 7.002 6.713 7.002 26,445,310 +0.31(+4.66%)
Oct 02, 2009 6.495 6.740 6.479 6.690 31,841,608 +0.12(+1.79%)
Oct 01, 2009 6.710 6.737 6.512 6.572 28,346,918 -0.10(-1.51%)
Sep 30, 2009 6.606 6.777 6.462 6.673 42,629,028 +0.21(+3.27%)
Sep 29, 2009 6.462 6.512 6.418 6.462 29,298,904 +0.16(+2.56%)
Sep 28, 2009 6.197 6.314 6.180 6.301 11,878,578 +0.16(+2.57%)
Sep 25, 2009 6.076 6.197 6.073 6.143 18,781,482 +0.06(+0.99%)
Sep 24, 2009 6.230 6.267 6.016 6.083 21,795,648 -0.10(-1.57%)
Sep 23, 2009 6.294 6.338 6.173 6.180 21,793,732 -0.14(-2.23%)
Sep 22, 2009 6.250 6.378 6.213 6.321 19,212,454 +0.13(+2.17%)
Sep 21, 2009 6.126 6.214 6.103 6.187 14,770,997 -0.05(-0.75%)
Sep 18, 2009 6.297 6.328 6.220 6.234 19,170,438 -0.02(-0.38%)
Sep 17, 2009 6.264 6.348 6.190 6.257 23,390,256 +0.08(+1.30%)
Sep 16, 2009 6.153 6.281 6.136 6.177 29,245,312 +0.08(+1.26%)
Sep 15, 2009 6.019 6.130 5.952 6.099 17,747,142 +0.10(+1.62%)
Sep 14, 2009 5.881 6.016 5.858 6.002 13,421,015 +0.04(+0.73%)
Sep 11, 2009 5.955 6.002 5.915 5.958 17,668,732 +0.07(+1.20%)
Sep 10, 2009 5.797 5.938 5.774 5.888 17,150,572 +0.09(+1.62%)
Sep 09, 2009 5.791 5.854 5.717 5.794 17,767,484 -0.00(-0.06%)
Sep 08, 2009 5.794 5.808 5.717 5.797 22,181,770 +0.13(+2.37%)
Sep 04, 2009 5.499 5.683 5.459 5.663 17,435,536 +0.23(+4.20%)
Sep 03, 2009 5.438 5.475 5.355 5.435 17,087,424 +0.06(+1.12%)
Sep 02, 2009 5.328 5.432 5.291 5.375 20,814,456 +0.06(+1.07%)
Sep 01, 2009 5.482 5.569 5.298 5.318 26,823,618 -0.12(-2.22%)
Aug 31, 2009 5.482 5.501 5.413 5.438 17,018,270 -0.09(-1.64%)
Aug 28, 2009 5.589 5.646 5.512 5.529 18,360,950 -0.06(-1.02%)
Aug 27, 2009 5.512 5.606 5.405 5.586 20,726,364 +0.03(+0.54%)
Aug 26, 2009 5.469 5.579 5.455 5.556 16,522,024 +0.03(+0.55%)
Aug 25, 2009 5.566 5.660 5.507 5.526 23,730,780 -0.01(-0.24%)
Aug 24, 2009 5.613 5.697 5.495 5.539 23,608,702 -0.03(-0.48%)
Aug 21, 2009 5.549 5.633 5.532 5.566 18,675,936 +0.05(+0.97%)
Aug 20, 2009 5.425 5.529 5.412 5.512 18,323,398 +0.09(+1.67%)
Aug 19, 2009 5.217 5.442 5.217 5.422 15,649,162 +0.07(+1.38%)
Aug 18, 2009 5.241 5.365 5.214 5.348 19,212,934 +0.15(+2.90%)
Aug 17, 2009 5.207 5.247 5.177 5.197 19,114,034 -0.20(-3.67%)
Aug 14, 2009 5.506 5.509 5.314 5.395 26,509,546 -0.10(-1.83%)
Aug 13, 2009 5.566 5.566 5.422 5.495 16,499,592 -0.05(-0.91%)
Aug 12, 2009 5.449 5.586 5.438 5.546 23,112,328 +0.08(+1.41%)
Aug 11, 2009 5.482 5.509 5.408 5.469 20,493,870 -0.14(-2.57%)
Aug 10, 2009 5.589 5.653 5.553 5.613 19,130,174 -0.02(-0.30%)
Aug 07, 2009 5.583 5.720 5.556 5.630 25,281,094 +0.17(+3.13%)
Aug 06, 2009 5.626 5.660 5.432 5.459 20,916,766 -0.16(-2.87%)
Aug 05, 2009 5.499 5.657 5.358 5.620 26,848,448 +0.11(+2.01%)
Aug 04, 2009 5.489 5.549 5.445 5.509 23,363,392 -0.01(-0.24%)
Aug 03, 2009 5.455 5.563 5.428 5.522 23,322,410 +0.23(+4.38%)
Jul 31, 2009 5.308 5.368 5.257 5.291 18,839,718 -0.05(-0.94%)
Jul 30, 2009 5.334 5.375 5.308 5.341 21,204,160 +0.17(+3.24%)
Jul 29, 2009 5.237 5.261 5.133 5.173 13,821,694 -0.16(-2.96%)
Jul 28, 2009 5.301 5.361 5.214 5.331 13,227,555 -0.03(-0.50%)
Jul 27, 2009 5.365 5.402 5.311 5.358 17,190,264 +0.02(+0.44%)
Jul 24, 2009 5.291 5.351 5.257 5.334 19,201,044 +0.01(+0.19%)
Jul 23, 2009 5.194 5.402 5.177 5.324 28,491,692 +0.17(+3.39%)
Jul 22, 2009 5.090 5.241 5.069 5.150 19,880,574 +0.01(+0.13%)
Jul 21, 2009 5.214 5.257 5.063 5.143 22,869,744 -0.03(-0.58%)
Jul 20, 2009 5.110 5.177 5.093 5.173 23,873,838 +0.17(+3.49%)
Jul 17, 2009 4.979 5.019 4.908 4.999 18,593,214 +0.05(+1.09%)
Jul 16, 2009 4.851 4.999 4.845 4.945 20,290,894 +0.02(+0.41%)
Jul 15, 2009 4.744 4.955 4.707 4.925 21,894,160 +0.32(+6.84%)
Jul 14, 2009 4.643 4.667 4.546 4.610 22,882,714 -0.03(-0.72%)
Jul 13, 2009 4.526 4.674 4.523 4.643 29,205,050 +0.13(+2.98%)
Jul 10, 2009 4.479 4.536 4.415 4.509 26,380,986 -0.00(-0.07%)
Jul 09, 2009 4.828 4.828 4.472 4.512 35,932,984 -0.02(-0.52%)
Jul 08, 2009 4.684 4.690 4.429 4.536 45,036,112 -0.09(-2.03%)
Jul 07, 2009 4.778 4.831 4.627 4.630 25,724,220 -0.16(-3.43%)
Jul 06, 2009 4.717 4.811 4.677 4.794 29,750,802 -0.07(-1.45%)
Jul 02, 2009 4.932 4.952 4.845 4.865 18,947,268 -0.16(-3.14%)
Jul 01, 2009 5.090 5.100 4.996 5.022 18,517,688 +0.07(+1.35%)
Jun 30, 2009 5.056 5.076 4.925 4.955 24,027,298 -0.06(-1.20%)
Jun 29, 2009 5.066 5.066 4.962 5.016 19,637,678 +0.02(+0.40%)
Jun 26, 2009 5.019 5.076 4.969 4.996 30,314,470 +0.05(+1.09%)
Jun 25, 2009 4.784 4.972 4.778 4.942 26,678,630 +0.21(+4.47%)
Jun 24, 2009 4.704 4.798 4.660 4.731 33,021,894 +0.06(+1.29%)
Jun 23, 2009 4.697 4.754 4.616 4.670 29,690,632 +0.00(+0.07%)
Jun 22, 2009 4.865 4.918 4.667 4.667 32,253,242 -0.34(-6.77%)
Jun 19, 2009 5.033 5.083 4.975 5.006 25,568,876 +0.06(+1.22%)
Jun 18, 2009 4.969 5.036 4.895 4.945 18,935,942 -0.03(-0.54%)
Jun 17, 2009 4.949 5.002 4.865 4.972 25,594,420 -0.06(-1.13%)
Jun 16, 2009 5.150 5.214 5.006 5.029 26,227,120 -0.05(-1.06%)
Jun 15, 2009 5.190 5.210 4.959 5.083 22,740,340 -0.23(-4.30%)
Jun 12, 2009 5.194 5.345 5.163 5.311 26,977,794 +0.04(+0.70%)
Jun 11, 2009 5.210 5.314 5.137 5.274 18,463,286 +0.12(+2.34%)
Jun 10, 2009 5.207 5.237 5.029 5.153 17,024,304 +0.00(+0.00%)
Jun 09, 2009 5.241 5.261 5.061 5.153 16,662,689 +0.03(+0.66%)
Jun 08, 2009 5.039 5.173 4.962 5.120 19,045,762 -0.01(-0.13%)
Jun 05, 2009 5.274 5.291 5.056 5.126 29,937,152 -0.04(-0.78%)
Jun 04, 2009 4.999 5.183 4.986 5.167 21,006,562 +0.14(+2.80%)
Jun 03, 2009 5.163 5.187 4.865 5.026 46,416,200 -0.22(-4.16%)
Jun 02, 2009 5.267 5.408 5.230 5.244 30,114,956 -0.07(-1.33%)
Jun 01, 2009 5.281 5.398 5.214 5.314 31,443,474 +0.19(+3.73%)
May 29, 2009 5.190 5.190 5.022 5.123 32,852,252 +0.05(+0.93%)
May 28, 2009 5.006 5.086 4.932 5.076 29,765,990 +0.18(+3.70%)
May 27, 2009 4.977 5.066 4.868 4.895 32,788,294 -0.05(-1.08%)
May 26, 2009 4.684 4.959 4.660 4.949 28,156,976 +0.22(+4.68%)
May 22, 2009 4.700 4.799 4.559 4.727 41,914,192 +0.05(+1.00%)
May 21, 2009 4.684 4.717 4.603 4.680 21,996,754 -0.02(-0.43%)
May 20, 2009 4.727 7.368 4.684 4.700 33,459,520 +0.02(+0.50%)
May 19, 2009 4.623 4.761 4.573 4.677 20,051,372 +0.03(+0.65%)
May 18, 2009 4.452 4.653 4.445 4.647 22,199,138 +0.32(+7.45%)
May 15, 2009 4.415 4.445 4.311 4.325 18,234,760 +0.06(+1.50%)
May 14, 2009 4.288 4.450 4.261 4.261 17,369,838 +0.00(+0.08%)
May 13, 2009 4.365 4.382 4.247 4.258 24,627,650 -0.24(-5.44%)
May 12, 2009 4.610 4.657 4.449 4.502 28,209,014 -0.07(-1.61%)
May 11, 2009 4.580 4.620 4.509 4.576 31,055,758 -0.10(-2.08%)
May 08, 2009 4.663 4.697 4.502 4.674 30,942,604 +0.21(+4.66%)
May 07, 2009 4.677 4.710 4.429 4.466 37,751,072 -0.24(-5.20%)
May 06, 2009 4.663 4.788 4.620 4.710 50,469,348 +0.17(+3.85%)
May 05, 2009 4.506 4.580 4.429 4.536 31,728,776 +0.01(+0.30%)
May 04, 2009 4.301 4.529 4.281 4.523 27,737,060 +0.29(+6.81%)
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.