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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 28, 2013 5.329 5.433 5.297 5.416 34,406,828 -0.03(-0.52%)
Jun 27, 2013 5.399 5.500 5.390 5.444 23,869,854 +0.05(+0.92%)
Jun 26, 2013 5.357 5.465 5.357 5.394 23,823,154 +0.16(+3.00%)
Jun 25, 2013 5.303 5.303 5.159 5.237 30,238,318 +0.02(+0.40%)
Jun 24, 2013 5.175 5.308 5.020 5.217 28,675,766 -0.11(-2.02%)
Jun 21, 2013 5.374 5.376 5.204 5.324 24,138,256 +0.00(+0.08%)
Jun 20, 2013 5.233 5.350 5.138 5.320 49,248,312 -0.13(-2.43%)
Jun 19, 2013 5.663 5.721 5.419 5.452 41,064,436 -0.20(-3.58%)
Jun 18, 2013 5.659 5.713 5.618 5.655 26,717,588 -0.12(-2.01%)
Jun 17, 2013 5.799 5.833 5.709 5.771 18,170,238 -0.01(-0.21%)
Jun 14, 2013 5.923 5.928 5.773 5.783 17,191,414 -0.08(-1.41%)
Jun 13, 2013 5.957 5.981 5.861 5.866 17,147,446 -0.05(-0.84%)
Jun 12, 2013 5.990 6.031 5.837 5.915 16,836,120 -0.09(-1.45%)
Jun 11, 2013 6.039 6.064 5.932 6.002 18,592,646 -0.20(-3.26%)
Jun 10, 2013 6.155 6.234 6.072 6.205 13,309,323 -0.01(-0.13%)
Jun 07, 2013 6.176 6.337 6.126 6.213 17,932,810 -0.07(-1.05%)
Jun 06, 2013 6.188 6.283 6.163 6.279 16,337,930 +0.07(+1.20%)
Jun 05, 2013 6.440 6.440 6.200 6.205 18,436,616 -0.18(-2.78%)
Jun 04, 2013 6.552 6.560 6.341 6.382 13,371,600 -0.15(-2.35%)
Jun 03, 2013 6.626 6.643 6.474 6.536 15,576,382 -0.13(-1.92%)
May 31, 2013 6.606 6.664 6.519 6.664 26,910,244 -0.06(-0.86%)
May 30, 2013 6.536 6.783 6.516 6.721 12,114,200 +0.07(+1.12%)
May 29, 2013 6.808 6.862 6.639 6.647 12,674,868 -0.27(-3.94%)
May 28, 2013 6.973 7.015 6.883 6.920 12,084,209 +0.00(+0.00%)
May 24, 2013 6.990 7.019 6.862 6.920 24,284,778 -0.09(-1.24%)
May 23, 2013 6.994 7.052 6.920 7.007 15,247,271 -0.05(-0.70%)
May 22, 2013 7.102 7.230 7.048 7.056 16,572,517 -0.05(-0.64%)
May 21, 2013 7.102 7.126 6.998 7.102 11,461,891 +0.00(+0.06%)
May 20, 2013 7.015 7.097 6.984 7.097 17,993,182 +0.13(+1.84%)
May 17, 2013 6.862 6.969 6.862 6.969 11,686,162 +0.12(+1.81%)
May 16, 2013 6.850 6.920 6.833 6.845 15,111,918 -0.00(-0.06%)
May 15, 2013 6.808 6.916 6.794 6.850 10,389,974 +0.02(+0.36%)
May 13, 2013 6.891 6.895 6.771 6.825 9,088,522 -0.03(-0.42%)
May 10, 2013 6.916 6.928 6.829 6.854 11,204,495 -0.02(-0.30%)
May 09, 2013 7.019 7.064 6.837 6.874 8,749,070 -0.10(-1.48%)
May 08, 2013 7.011 7.060 6.953 6.978 17,673,104 +0.08(+1.14%)
May 07, 2013 6.742 6.940 6.738 6.899 9,295,781 +0.19(+2.83%)
May 06, 2013 6.788 6.792 6.676 6.709 8,594,259 -0.12(-1.81%)
May 03, 2013 6.854 6.899 6.829 6.833 12,886,457 +0.03(+0.48%)
May 02, 2013 6.916 6.953 6.759 6.800 11,317,447 -0.01(-0.12%)
May 01, 2013 6.850 6.870 6.763 6.808 17,296,530 -0.04(-0.60%)
Apr 30, 2013 6.614 6.866 6.579 6.850 21,686,908 +0.21(+3.24%)
Apr 29, 2013 6.639 6.670 6.546 6.635 16,597,269 +0.07(+1.01%)
Apr 26, 2013 6.767 6.763 6.540 6.569 15,612,641 -0.19(-2.87%)
Apr 25, 2013 6.730 6.779 6.668 6.763 17,679,448 +0.02(+0.24%)
Apr 24, 2013 6.734 6.812 6.730 6.746 19,955,718 +0.05(+0.80%)
Apr 23, 2013 6.676 6.763 6.647 6.693 15,172,899 +0.08(+1.19%)
Apr 22, 2013 6.730 6.734 6.592 6.614 11,352,307 -0.07(-1.11%)
Apr 19, 2013 6.577 6.703 6.519 6.689 13,081,620 +0.08(+1.19%)
Apr 18, 2013 6.759 6.767 6.557 6.610 16,635,348 -0.16(-2.38%)
Apr 17, 2013 6.932 6.945 6.705 6.771 24,596,786 -0.27(-3.87%)
Apr 16, 2013 7.007 7.085 6.974 7.044 11,517,571 +0.11(+1.55%)
Apr 15, 2013 7.122 7.130 6.936 6.936 19,089,198 -0.26(-3.61%)
Apr 12, 2013 7.225 7.263 7.147 7.196 17,431,186 -0.00(-0.06%)
Apr 11, 2013 7.300 7.302 7.176 7.201 11,077,900 -0.05(-0.63%)
Apr 10, 2013 7.097 7.345 7.093 7.246 17,180,928 +0.20(+2.87%)
Apr 09, 2013 6.978 7.106 6.916 7.044 10,794,511 +0.17(+2.40%)
Apr 08, 2013 6.932 6.932 6.804 6.879 12,711,098 -0.07(-0.95%)
Apr 05, 2013 6.817 6.969 6.730 6.945 22,565,916 +0.11(+1.57%)
Apr 04, 2013 6.895 6.920 6.808 6.837 15,281,566 -0.04(-0.54%)
Apr 03, 2013 6.854 6.920 6.850 6.874 10,963,418 -0.02(-0.30%)
Apr 02, 2013 6.974 6.982 6.860 6.895 11,751,841 -0.06(-0.83%)
Apr 01, 2013 6.990 7.081 6.940 6.953 14,764,384 -0.07(-1.00%)
Mar 28, 2013 6.920 7.023 6.907 7.023 21,407,696 +0.15(+2.22%)
Mar 27, 2013 6.707 6.874 6.676 6.870 20,603,090 +0.14(+2.15%)
Mar 26, 2013 6.705 6.792 6.693 6.726 10,283,549 +0.07(+1.01%)
Mar 25, 2013 6.692 6.775 6.632 6.658 12,235,432 -0.06(-0.89%)
Mar 22, 2013 6.730 6.737 6.643 6.718 13,742,265 +0.02(+0.28%)
Mar 21, 2013 6.797 6.812 6.696 6.700 19,046,690 -0.13(-1.87%)
Mar 20, 2013 6.872 6.898 6.797 6.827 14,968,228 +0.01(+0.17%)
Mar 19, 2013 6.955 6.970 6.775 6.816 20,425,280 -0.09(-1.30%)
Mar 18, 2013 6.925 6.977 6.889 6.906 11,369,239 -0.09(-1.23%)
Mar 15, 2013 7.020 7.037 6.921 6.992 19,651,330 +0.00(+0.05%)
Mar 14, 2013 7.052 7.075 6.910 6.988 18,165,196 -0.06(-0.85%)
Mar 13, 2013 7.090 7.116 7.018 7.048 13,288,389 -0.04(-0.53%)
Mar 12, 2013 7.146 7.153 7.022 7.086 15,565,757 -0.08(-1.10%)
Mar 11, 2013 7.183 7.183 7.041 7.165 13,855,457 +0.01(+0.16%)
Mar 08, 2013 7.018 7.191 6.979 7.153 24,274,248 +0.14(+2.03%)
Mar 07, 2013 6.928 7.077 6.921 7.011 24,490,652 +0.09(+1.30%)
Mar 06, 2013 6.936 6.966 6.861 6.921 15,638,567 -0.03(-0.49%)
Mar 05, 2013 6.913 7.041 6.913 6.955 29,622,854 +0.04(+0.54%)
Mar 04, 2013 6.733 6.917 6.711 6.917 24,554,746 +0.14(+1.99%)
Mar 01, 2013 6.700 6.789 6.670 6.782 15,626,064 +0.04(+0.67%)
Feb 28, 2013 6.685 6.756 6.643 6.737 18,371,564 +0.07(+1.13%)
Feb 27, 2013 6.497 6.670 6.482 6.662 15,567,486 +0.05(+0.79%)
Feb 26, 2013 6.636 6.711 6.463 6.610 20,022,148 -0.06(-0.90%)
Feb 25, 2013 6.819 6.857 6.658 6.670 23,986,744 -0.12(-1.77%)
Feb 22, 2013 6.737 6.803 6.670 6.789 12,541,380 +0.15(+2.26%)
Feb 21, 2013 6.718 6.741 6.595 6.640 12,280,187 -0.13(-1.94%)
Feb 20, 2013 6.932 6.943 6.703 6.771 11,974,044 -0.18(-2.54%)
Feb 19, 2013 7.007 7.026 6.932 6.947 14,734,934 +0.04(+0.60%)
Feb 15, 2013 6.786 6.958 6.774 6.906 21,563,184 +0.18(+2.62%)
Feb 14, 2013 6.666 6.730 6.625 6.730 13,645,975 -0.05(-0.77%)
Feb 13, 2013 6.801 6.842 6.746 6.782 13,366,359 -0.00(-0.06%)
Feb 12, 2013 6.786 6.838 6.760 6.786 5,863,615 +0.04(+0.67%)
Feb 11, 2013 6.737 6.771 6.711 6.741 5,214,877 -0.04(-0.55%)
Feb 08, 2013 6.677 6.801 6.656 6.778 17,104,864 +0.12(+1.80%)
Feb 07, 2013 6.715 6.718 6.591 6.658 11,501,831 -0.01(-0.11%)
Feb 06, 2013 6.707 6.707 6.576 6.666 17,702,400 -0.06(-0.96%)
Feb 04, 2013 6.746 6.753 6.667 6.731 14,263,790 -0.12(-1.80%)
Feb 01, 2013 6.888 6.906 6.802 6.854 10,615,089 -0.02(-0.27%)
Jan 31, 2013 6.798 6.895 6.779 6.873 12,367,839 +0.10(+1.43%)
Jan 30, 2013 6.775 6.843 6.716 6.775 18,820,078 -0.06(-0.82%)
Jan 29, 2013 6.832 6.850 6.772 6.832 18,947,564 -0.01(-0.11%)
Jan 28, 2013 6.944 6.955 6.805 6.839 20,424,802 -0.20(-2.82%)
Jan 25, 2013 6.955 7.037 6.929 7.037 13,083,083 +0.07(+0.97%)
Jan 24, 2013 6.933 7.026 6.904 6.970 17,530,310 +0.01(+0.16%)
Jan 23, 2013 6.962 6.981 6.929 6.959 11,793,913 -0.08(-1.12%)
Jan 22, 2013 6.940 7.048 6.940 7.037 15,876,535 +0.03(+0.37%)
Jan 18, 2013 6.936 7.015 6.929 7.011 20,627,156 +0.03(+0.48%)
Jan 17, 2013 6.933 7.011 6.929 6.977 15,893,547 +0.11(+1.63%)
Jan 16, 2013 6.790 6.869 6.779 6.865 10,081,949 -0.01(-0.11%)
Jan 15, 2013 6.899 6.906 6.839 6.873 15,135,695 -0.10(-1.45%)
Jan 14, 2013 6.977 7.013 6.933 6.974 21,901,370 +0.12(+1.69%)
Jan 11, 2013 6.832 6.873 6.790 6.858 14,613,902 -0.03(-0.49%)
Jan 10, 2013 6.921 6.940 6.828 6.891 30,643,886 -0.08(-1.13%)
Jan 09, 2013 6.899 6.989 6.884 6.970 22,494,962 +0.10(+1.47%)
Jan 08, 2013 6.850 6.925 6.832 6.869 18,272,146 -0.00(-0.05%)
Jan 07, 2013 6.839 6.891 6.820 6.873 13,897,564 -0.00(-0.05%)
Jan 04, 2013 6.826 6.891 6.738 6.876 27,190,104 -0.07(-1.08%)
Jan 03, 2013 6.716 7.004 6.701 6.951 40,852,908 +0.31(+4.68%)
Jan 02, 2013 6.643 6.658 6.573 6.641 16,426,295 +0.15(+2.30%)
Dec 31, 2012 6.409 6.495 6.375 6.491 8,563,048 +0.07(+1.11%)
Dec 28, 2012 6.394 6.476 6.379 6.420 13,221,128 -0.04(-0.58%)
Dec 27, 2012 6.461 6.491 6.368 6.458 16,788,452 -0.01(-0.23%)
Dec 26, 2012 6.517 6.544 6.450 6.473 9,284,700 -0.01(-0.20%)
Dec 24, 2012 6.489 6.537 6.452 6.485 3,006,433 -0.02(-0.28%)
Dec 21, 2012 6.404 6.524 6.404 6.504 20,547,646 -0.01(-0.16%)
Dec 20, 2012 6.485 6.515 6.445 6.514 21,197,378 +0.02(+0.28%)
Dec 19, 2012 6.382 6.537 6.349 6.496 31,904,530 +0.15(+2.38%)
Dec 18, 2012 6.283 6.349 6.235 6.346 14,728,902 +0.01(+0.23%)
Dec 17, 2012 6.335 6.399 6.279 6.331 22,020,426 -0.01(-0.17%)
Dec 14, 2012 6.323 6.353 6.283 6.342 19,259,382 +0.01(+0.17%)
Dec 13, 2012 6.368 6.441 6.312 6.331 20,060,518 +0.01(+0.23%)
Dec 12, 2012 6.316 6.368 6.276 6.316 15,362,326 +0.01(+0.12%)
Dec 11, 2012 6.243 6.336 6.228 6.309 14,253,864 +0.04(+0.65%)
Dec 10, 2012 6.202 6.301 6.187 6.268 14,701,046 +0.06(+1.01%)
Dec 07, 2012 6.239 6.268 6.125 6.206 25,104,816 -0.03(-0.47%)
Dec 06, 2012 6.221 6.268 6.151 6.235 23,085,878 -0.06(-0.93%)
Dec 05, 2012 6.154 6.375 6.140 6.294 34,148,108 +0.17(+2.70%)
Dec 04, 2012 6.158 6.169 6.059 6.129 24,128,564 -0.06(-0.95%)
Nov 30, 2012 6.059 6.206 5.996 6.187 51,673,860 +0.21(+3.44%)
Nov 29, 2012 5.919 6.040 5.916 5.982 21,477,428 +0.04(+0.62%)
Nov 28, 2012 5.938 5.969 5.871 5.945 31,841,168 -0.05(-0.80%)
Nov 27, 2012 6.081 6.110 5.974 5.993 16,719,754 -0.08(-1.27%)
Nov 26, 2012 6.110 6.129 6.040 6.070 16,208,763 -0.05(-0.84%)
Nov 23, 2012 6.096 6.147 6.070 6.121 12,414,981 +0.11(+1.83%)
Nov 21, 2012 5.967 6.015 5.941 6.011 18,697,038 +0.01(+0.12%)
Nov 20, 2012 5.945 6.037 5.890 6.004 15,411,466 +0.04(+0.62%)
Nov 19, 2012 5.827 5.974 5.824 5.967 21,870,304 +0.21(+3.63%)
Nov 16, 2012 5.860 5.868 5.745 5.758 27,192,792 -0.04(-0.63%)
Nov 15, 2012 5.769 5.831 5.695 5.794 22,051,468 +0.11(+2.01%)
Nov 14, 2012 5.735 5.767 5.664 5.680 24,039,152 -0.09(-1.53%)
Nov 13, 2012 5.695 5.824 5.651 5.769 22,112,486 +0.02(+0.32%)
Nov 12, 2012 5.739 5.769 5.706 5.750 15,696,935 -0.01(-0.13%)
Nov 09, 2012 5.739 5.805 5.710 5.758 13,914,742 -0.04(-0.63%)
Nov 08, 2012 5.904 5.989 5.772 5.794 21,178,752 -0.11(-1.81%)
Nov 07, 2012 6.011 6.011 5.882 5.901 28,422,274 -0.13(-2.19%)
Nov 06, 2012 6.029 6.114 6.018 6.033 13,460,545 +0.03(+0.49%)
Nov 05, 2012 5.963 6.018 5.941 6.004 18,175,788 -0.01(-0.12%)
Nov 02, 2012 6.242 6.312 5.974 6.011 16,014,578 +0.04(+0.61%)
Nov 01, 2012 5.817 6.007 5.817 5.974 22,260,776 +0.22(+3.90%)
Oct 31, 2012 5.806 5.824 5.717 5.750 16,922,062 -0.01(-0.25%)
Oct 26, 2012 5.828 5.765 5.765 5.765 14,852,434 -0.08(-1.44%)
Oct 25, 2012 5.813 5.879 5.783 5.850 17,622,232 +0.12(+2.18%)
Oct 24, 2012 5.684 5.769 5.642 5.725 16,497,937 +0.07(+1.30%)
Oct 23, 2012 5.670 5.688 5.633 5.651 19,210,348 -0.18(-3.02%)
Oct 19, 2012 5.872 5.883 5.791 5.828 17,641,880 -0.04(-0.75%)
Oct 18, 2012 5.850 5.886 5.780 5.872 20,343,334 +0.07(+1.14%)
Oct 17, 2012 5.776 5.831 5.725 5.806 27,313,386 +0.04(+0.76%)
Oct 16, 2012 5.717 5.776 5.710 5.761 23,469,770 +0.06(+1.03%)
Oct 15, 2012 5.697 5.717 5.651 5.703 18,898,022 +0.06(+1.11%)
Oct 12, 2012 5.666 5.725 5.611 5.640 13,057,051 -0.04(-0.71%)
Oct 11, 2012 5.618 5.717 5.618 5.681 21,005,662 +0.08(+1.44%)
Oct 10, 2012 5.703 5.706 5.567 5.600 20,670,776 -0.06(-0.97%)
Oct 09, 2012 5.750 5.765 5.618 5.655 27,750,286 -0.19(-3.27%)
Oct 08, 2012 5.795 5.861 5.725 5.846 26,218,366 -0.00(-0.06%)
Oct 05, 2012 5.960 5.993 5.817 5.850 18,857,504 -0.07(-1.12%)
Oct 04, 2012 5.868 5.916 5.783 5.916 20,073,334 +0.04(+0.69%)
Oct 03, 2012 5.949 5.956 5.857 5.875 16,939,654 -0.13(-2.14%)
Oct 02, 2012 6.070 6.077 5.982 6.004 15,678,546 +0.03(+0.43%)
Oct 01, 2012 5.857 6.033 5.855 5.978 23,778,028 +0.08(+1.37%)
Sep 28, 2012 5.791 5.905 5.765 5.897 30,145,870 -0.10(-1.59%)
Sep 27, 2012 5.912 6.013 5.853 5.993 22,200,410 +0.12(+2.00%)
Sep 26, 2012 5.938 5.963 5.828 5.875 41,109,744 -0.07(-1.17%)
Sep 25, 2012 6.217 6.235 5.938 5.945 54,838,468 -0.44(-6.95%)
Sep 24, 2012 6.442 6.488 6.363 6.389 12,871,875 -0.05(-0.74%)
Sep 21, 2012 6.473 6.529 6.415 6.437 19,545,384 +0.04(+0.57%)
Sep 20, 2012 6.374 6.415 6.332 6.400 16,423,647 -0.01(-0.23%)
Sep 19, 2012 6.411 6.484 6.371 6.415 11,221,129 +0.00(+0.06%)
Sep 18, 2012 6.462 6.473 6.382 6.411 18,574,208 -0.06(-0.85%)
Sep 17, 2012 6.532 6.554 6.437 6.466 17,990,336 -0.04(-0.62%)
Sep 14, 2012 6.459 6.606 6.444 6.507 32,847,400 +0.07(+1.08%)
Sep 13, 2012 6.165 6.451 6.147 6.437 29,122,386 +0.22(+3.48%)
Sep 12, 2012 6.202 6.275 6.184 6.220 21,398,832 +0.06(+0.89%)
Sep 11, 2012 6.154 6.199 6.143 6.165 17,864,884 +0.06(+0.96%)
Sep 10, 2012 6.195 6.217 6.092 6.107 20,645,874 -0.19(-2.97%)
Sep 07, 2012 6.143 6.367 6.143 6.294 21,259,388 +0.20(+3.31%)
Sep 06, 2012 6.040 6.129 6.033 6.092 18,488,728 +0.09(+1.47%)
Sep 05, 2012 5.947 6.033 5.907 6.004 15,276,479 +0.04(+0.74%)
Sep 04, 2012 6.015 6.026 5.919 5.960 17,027,964 -0.06(-1.03%)
Aug 31, 2012 6.042 6.084 5.974 6.022 19,974,856 -0.01(-0.24%)
Aug 30, 2012 5.967 6.037 5.956 6.037 16,022,097 +0.00(+0.00%)
Aug 29, 2012 6.117 6.143 6.009 6.037 17,031,640 -0.06(-1.02%)
Aug 27, 2012 6.132 6.154 6.081 6.099 10,659,718 -0.07(-1.19%)
Aug 24, 2012 6.128 6.216 6.103 6.172 15,585,781 -0.01(-0.24%)
Aug 23, 2012 6.227 6.227 6.114 6.187 14,264,880 -0.09(-1.40%)
Aug 22, 2012 6.257 6.279 6.183 6.275 19,013,042 +0.01(+0.23%)
Aug 21, 2012 6.301 6.374 6.238 6.260 18,342,090 -0.07(-1.16%)
Aug 20, 2012 6.308 6.356 6.290 6.334 16,007,581 +0.02(+0.29%)
Aug 17, 2012 6.279 6.337 6.257 6.315 15,081,482 +0.05(+0.76%)
Aug 16, 2012 6.231 6.282 6.180 6.268 20,379,098 +0.11(+1.79%)
Aug 15, 2012 6.187 6.209 6.143 6.158 19,533,984 +0.02(+0.30%)
Aug 14, 2012 6.150 6.224 6.117 6.139 16,592,153 -0.05(-0.77%)
Aug 13, 2012 6.147 6.205 6.099 6.187 16,459,627 -0.01(-0.18%)
Aug 10, 2012 6.088 6.205 6.050 6.198 19,903,738 +0.11(+1.81%)
Aug 09, 2012 6.103 6.136 6.029 6.088 18,574,756 -0.01(-0.24%)
Aug 08, 2012 6.004 6.132 5.967 6.103 18,345,286 +0.09(+1.46%)
Aug 07, 2012 5.978 6.136 5.971 6.015 34,610,880 +0.05(+0.80%)
Aug 06, 2012 5.872 6.029 5.846 5.967 28,066,196 +0.16(+2.71%)
Aug 03, 2012 5.765 5.864 5.743 5.809 26,538,284 +0.20(+3.60%)
Aug 02, 2012 5.586 5.674 5.545 5.608 35,377,376 -0.07(-1.16%)
Aug 01, 2012 5.648 5.730 5.534 5.674 22,838,870 +0.05(+0.91%)
Jul 31, 2012 5.655 5.681 5.531 5.622 29,208,074 -0.06(-1.03%)
Jul 30, 2012 5.597 5.732 5.593 5.681 16,547,001 +0.04(+0.71%)
Jul 27, 2012 5.457 5.688 5.380 5.641 38,432,368 +0.29(+5.48%)
Jul 26, 2012 5.384 5.388 5.291 5.347 45,106,400 +0.08(+1.60%)
Jul 25, 2012 5.355 5.377 5.252 5.263 29,391,560 +0.01(+0.28%)
Jul 24, 2012 5.270 5.292 5.127 5.248 52,561,872 +0.04(+0.70%)
Jul 23, 2012 5.278 5.281 5.113 5.212 69,340,552 -0.32(-5.83%)
Jul 20, 2012 5.527 5.578 5.509 5.534 24,099,992 -0.05(-0.92%)
Jul 19, 2012 5.534 5.620 5.527 5.586 25,274,448 +0.10(+1.80%)
Jul 18, 2012 5.366 5.516 5.358 5.487 18,640,952 +0.08(+1.42%)
Jul 17, 2012 5.391 5.424 5.355 5.410 20,138,044 +0.03(+0.48%)
Jul 16, 2012 5.377 5.417 5.336 5.384 35,623,220 -0.00(-0.07%)
Jul 13, 2012 5.355 5.406 5.340 5.388 27,649,152 +0.08(+1.59%)
Jul 12, 2012 5.322 5.344 5.259 5.303 33,052,866 -0.14(-2.56%)
Jul 11, 2012 5.461 5.512 5.366 5.443 24,729,576 -0.02(-0.34%)
Jul 10, 2012 5.589 5.600 5.406 5.461 28,472,028 -0.05(-0.93%)
Jul 09, 2012 5.494 5.534 5.450 5.512 15,964,446 -0.03(-0.46%)
Jul 06, 2012 5.446 5.538 5.421 5.538 25,029,400 -0.07(-1.24%)
Jul 05, 2012 5.564 5.652 5.479 5.608 23,912,382 -0.05(-0.84%)
Jul 03, 2012 5.604 5.685 5.575 5.655 18,227,192 +0.11(+2.05%)
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.