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 )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2008 3.884 4.051 3.827 3.920 45,611,472 -0.20(-4.96%)
Oct 30, 2008 3.860 4.212 3.793 4.125 48,964,968 +0.47(+12.73%)
Oct 29, 2008 3.418 3.880 3.304 3.659 49,591,556 +0.21(+6.12%)
Oct 28, 2008 3.197 3.468 3.093 3.448 42,634,384 +0.62(+22.06%)
Oct 27, 2008 2.949 3.089 2.825 2.825 33,036,580 -0.01(-0.35%)
Oct 24, 2008 2.788 2.962 2.731 2.835 44,510,464 -0.40(-12.33%)
Oct 23, 2008 3.096 3.341 2.955 3.234 46,935,008 +0.14(+4.66%)
Oct 22, 2008 3.478 3.512 3.036 3.089 38,973,608 -0.68(-18.04%)
Oct 21, 2008 3.840 3.957 3.693 3.770 34,168,080 -0.28(-6.87%)
Oct 20, 2008 3.867 4.182 3.820 4.048 42,409,364 +0.23(+6.15%)
Oct 17, 2008 3.837 4.075 3.686 3.813 46,480,244 -0.12(-3.15%)
Oct 16, 2008 3.924 4.021 3.358 3.937 65,245,748 +0.40(+11.27%)
Oct 15, 2008 4.239 4.296 3.471 3.538 51,147,540 -0.99(-21.78%)
Oct 14, 2008 4.772 5.030 4.324 4.524 60,194,496 +0.07(+1.50%)
Oct 13, 2008 3.733 4.467 3.616 4.457 48,671,892 +1.21(+37.25%)
Oct 10, 2008 3.180 3.492 2.848 3.247 56,230,964 -0.16(-4.72%)
Oct 09, 2008 3.887 4.078 3.123 3.408 37,134,912 -0.20(-5.48%)
Oct 08, 2008 3.297 3.927 3.183 3.605 50,979,092 -0.10(-2.62%)
Oct 07, 2008 3.937 4.175 3.582 3.703 33,898,500 -0.25(-6.44%)
Oct 06, 2008 4.048 4.162 3.435 3.957 40,425,584 -0.44(-10.05%)
Oct 03, 2008 4.812 4.959 4.363 4.400 25,102,110 -0.33(-7.01%)
Oct 02, 2008 5.371 5.388 4.577 4.731 34,863,184 -0.62(-11.58%)
Oct 01, 2008 5.311 5.455 5.093 5.351 19,686,560 -0.04(-0.81%)
Sep 30, 2008 4.969 5.462 4.892 5.395 33,317,954 +0.86(+18.91%)
Sep 29, 2008 5.093 5.123 4.537 4.537 34,264,408 -0.87(-16.16%)
Sep 26, 2008 5.505 5.512 5.348 5.412 0 -0.17(-3.06%)
Sep 25, 2008 5.479 5.636 5.393 5.582 27,399,304 +0.31(+5.98%)
Sep 24, 2008 5.328 5.428 5.234 5.268 20,931,410 +0.01(+0.13%)
Sep 23, 2008 5.529 5.639 5.214 5.261 35,742,140 -0.25(-4.62%)
Sep 22, 2008 5.549 5.757 5.479 5.515 38,830,640 -0.08(-1.50%)
Sep 19, 2008 5.425 6.031 5.177 5.599 0 +0.48(+9.43%)
Sep 18, 2008 4.718 5.147 4.457 5.117 66,143,008 +0.47(+10.17%)
Sep 17, 2008 5.003 5.060 4.597 4.644 59,486,640 -0.55(-10.64%)
Sep 16, 2008 4.768 5.224 4.768 5.197 58,362,688 +0.10(+1.91%)
Sep 15, 2008 5.257 5.418 5.066 5.100 48,904,764 -0.58(-10.26%)
Sep 12, 2008 5.489 5.710 5.412 5.683 39,969,280 +0.23(+4.30%)
Sep 11, 2008 5.284 5.462 5.261 5.448 62,023,120 -0.13(-2.28%)
Sep 10, 2008 5.656 5.676 5.408 5.576 50,295,256 +0.02(+0.42%)
Sep 09, 2008 5.814 5.891 5.529 5.552 43,708,692 -0.40(-6.65%)
Sep 08, 2008 6.189 6.222 5.824 5.948 43,356,352 +0.08(+1.43%)
Sep 05, 2008 5.706 5.884 5.606 5.864 0 +0.02(+0.34%)
Sep 04, 2008 6.048 6.102 5.787 5.844 41,153,820 -0.25(-4.12%)
Sep 03, 2008 6.078 6.229 6.055 6.095 35,670,800 +0.02(+0.39%)
Sep 02, 2008 6.102 6.222 6.055 6.072 35,668,832 -0.10(-1.58%)
Aug 29, 2008 6.226 6.266 6.109 6.169 14,300,135 -0.04(-0.70%)
Aug 28, 2008 6.306 6.310 6.209 6.212 22,686,792 +0.10(+1.59%)
Aug 27, 2008 6.045 6.159 5.986 6.115 22,544,946 +0.08(+1.28%)
Aug 26, 2008 6.035 6.078 5.934 6.038 19,481,590 -0.04(-0.72%)
Aug 25, 2008 6.249 6.253 6.048 6.082 13,326,119 -0.14(-2.26%)
Aug 22, 2008 6.390 6.400 6.206 6.222 17,967,840 -0.07(-1.12%)
Aug 21, 2008 6.222 6.350 6.122 6.293 25,287,434 +0.09(+1.40%)
Aug 20, 2008 6.139 6.216 6.102 6.206 25,469,946 +0.15(+2.55%)
Aug 19, 2008 5.904 6.068 5.887 6.052 26,983,328 +0.02(+0.28%)
Aug 18, 2008 6.249 6.286 6.001 6.035 23,041,972 -0.14(-2.23%)
Aug 15, 2008 6.350 6.350 6.135 6.172 0 -0.15(-2.44%)
Aug 14, 2008 6.313 6.419 6.233 6.326 23,612,748 +0.04(+0.69%)
Aug 13, 2008 6.256 6.370 6.155 6.283 33,425,016 +0.02(+0.27%)
Aug 12, 2008 6.410 6.485 6.206 6.266 35,542,104 -0.12(-1.89%)
Aug 11, 2008 6.591 6.621 6.323 6.387 32,811,070 -0.22(-3.30%)
Aug 08, 2008 6.618 6.675 6.574 6.604 19,447,176 -0.11(-1.65%)
Aug 07, 2008 6.728 6.812 6.658 6.715 26,672,214 -0.14(-2.00%)
Aug 06, 2008 6.661 6.862 6.625 6.852 25,050,132 +0.16(+2.45%)
Aug 05, 2008 6.668 6.728 6.598 6.688 28,314,304 +0.13(+1.94%)
Aug 04, 2008 6.933 6.933 6.527 6.561 42,876,628 -0.43(-6.09%)
Aug 01, 2008 7.110 7.134 6.953 6.986 18,421,590 -0.13(-1.79%)
Jul 31, 2008 7.114 7.218 7.053 7.114 31,227,620 -0.13(-1.76%)
Jul 30, 2008 7.161 7.255 6.839 7.241 39,410,872 +0.27(+3.94%)
Jul 29, 2008 6.966 6.997 6.782 6.966 25,512,804 +0.18(+2.72%)
Jul 28, 2008 7.010 7.033 6.745 6.782 21,382,920 -0.14(-1.99%)
Jul 25, 2008 6.933 7.060 6.842 6.919 26,801,120 -0.06(-0.86%)
Jul 24, 2008 7.241 7.275 6.966 6.980 24,693,438 -0.21(-2.98%)
Jul 23, 2008 7.201 7.332 7.154 7.194 33,155,728 -0.11(-1.47%)
Jul 22, 2008 7.131 7.318 7.090 7.301 36,526,224 +0.01(+0.14%)
Jul 21, 2008 7.342 7.368 7.251 7.291 23,912,928 -0.04(-0.50%)
Jul 18, 2008 7.154 7.358 7.053 7.328 46,849,828 +0.25(+3.55%)
Jul 17, 2008 7.087 7.244 7.007 7.077 61,358,968 +0.07(+0.96%)
Jul 16, 2008 6.584 7.040 6.551 7.010 55,560,264 +0.49(+7.45%)
Jul 15, 2008 6.501 6.671 6.333 6.524 43,552,772 -0.12(-1.82%)
Jul 14, 2008 6.806 6.839 6.625 6.645 25,991,214 -0.05(-0.80%)
Jul 11, 2008 6.625 6.765 6.548 6.698 31,265,882 -0.04(-0.60%)
Jul 10, 2008 6.601 6.795 6.541 6.739 31,168,040 +0.13(+2.03%)
Jul 09, 2008 6.604 6.889 6.554 6.604 32,720,704 -0.13(-1.99%)
Jul 08, 2008 6.548 6.789 6.444 6.739 43,394,372 +0.10(+1.46%)
Jul 07, 2008 6.671 6.799 6.507 6.641 39,611,348 -0.11(-1.69%)
Jul 04, 2008 6.749 6.916 6.608 6.755 35,760,288 +0.00(+0.00%)
Jul 03, 2008 6.749 6.916 6.608 6.755 35,760,288 +0.08(+1.26%)
Jul 02, 2008 6.832 6.866 6.591 6.671 63,544,176 -0.06(-0.95%)
Jul 01, 2008 6.702 6.829 6.578 6.735 36,020,540 -0.12(-1.76%)
Jun 30, 2008 6.869 6.950 6.772 6.856 26,058,724 -0.05(-0.68%)
Jun 27, 2008 6.822 6.955 6.789 6.903 25,990,464 -0.05(-0.68%)
Jun 26, 2008 7.040 7.059 6.862 6.950 37,480,800 -0.23(-3.17%)
Jun 25, 2008 7.077 7.278 7.027 7.177 36,027,004 +0.13(+1.85%)
Jun 24, 2008 7.053 7.154 6.960 7.047 30,799,982 -0.05(-0.71%)
Jun 23, 2008 7.157 7.191 6.993 7.097 22,978,030 -0.08(-1.07%)
Jun 20, 2008 7.365 7.372 7.080 7.174 36,008,776 -0.20(-2.73%)
Jun 19, 2008 7.385 7.429 7.325 7.375 22,589,278 -0.07(-0.95%)
Jun 18, 2008 7.549 7.576 7.338 7.446 28,848,310 -0.14(-1.90%)
Jun 17, 2008 7.586 7.714 7.519 7.590 28,335,216 +0.22(+2.95%)
Jun 16, 2008 7.348 7.432 7.315 7.372 18,428,460 -0.02(-0.27%)
Jun 13, 2008 7.405 7.435 7.306 7.392 24,234,570 +0.04(+0.59%)
Jun 12, 2008 7.134 7.392 7.134 7.348 31,733,082 +0.23(+3.25%)
Jun 11, 2008 7.258 7.291 7.060 7.117 31,622,036 -0.16(-2.25%)
Jun 10, 2008 7.285 7.432 7.164 7.281 31,149,644 -0.25(-3.29%)
Jun 09, 2008 7.647 7.683 7.402 7.529 16,416,050 -0.06(-0.75%)
Jun 06, 2008 7.838 7.838 7.556 7.586 21,049,660 -0.27(-3.50%)
Jun 05, 2008 7.653 7.868 7.653 7.861 20,553,200 +0.27(+3.58%)
Jun 04, 2008 7.643 7.704 7.553 7.590 26,197,042 -0.12(-1.61%)
Jun 03, 2008 7.931 7.931 7.670 7.714 20,812,694 -0.16(-2.00%)
Jun 02, 2008 7.988 7.988 7.784 7.871 22,343,772 -0.17(-2.17%)
May 30, 2008 7.941 8.129 7.938 8.045 26,709,594 +0.14(+1.78%)
May 29, 2008 7.968 8.223 7.834 7.905 36,517,244 -0.06(-0.72%)
May 28, 2008 7.697 7.995 7.603 7.962 31,388,716 +0.37(+4.90%)
May 27, 2008 7.469 7.700 7.419 7.590 21,311,692 +0.00(+0.00%)
May 26, 2008 7.489 7.680 7.482 7.590 0 +0.00(+0.00%)
May 23, 2008 7.489 7.680 7.482 7.590 17,152,032 -0.02(-0.31%)
May 22, 2008 7.509 7.724 7.509 7.613 13,311,382 -0.04(-0.53%)
May 21, 2008 7.767 7.821 7.563 7.653 30,391,400 -0.15(-1.97%)
May 20, 2008 7.811 7.841 7.694 7.807 31,423,422 -0.07(-0.85%)
May 19, 2008 7.824 7.975 7.777 7.874 27,689,222 +0.03(+0.43%)
May 16, 2008 7.844 7.928 7.764 7.841 33,509,002 +0.11(+1.43%)
May 15, 2008 7.667 7.764 7.596 7.730 31,584,368 +0.09(+1.23%)
May 14, 2008 7.643 7.764 7.606 7.637 32,114,068 -0.07(-0.91%)
May 13, 2008 7.848 7.868 7.637 7.707 31,626,864 -0.11(-1.41%)
May 12, 2008 7.700 7.828 7.513 7.817 24,561,136 +0.21(+2.82%)
May 09, 2008 7.573 7.650 7.456 7.603 21,856,204 -0.03(-0.40%)
May 08, 2008 7.660 7.811 7.539 7.633 30,886,382 -0.02(-0.22%)
May 07, 2008 7.931 7.975 7.539 7.650 31,343,480 -0.27(-3.47%)
May 06, 2008 8.029 8.042 7.784 7.925 41,771,228 -0.26(-3.15%)
May 05, 2008 8.159 8.277 8.089 8.183 20,200,022 -0.06(-0.73%)
May 02, 2008 8.354 8.457 8.099 8.243 51,716,676 +0.06(+0.78%)
May 01, 2008 7.697 8.216 7.566 8.179 57,940,784 +0.61(+8.10%)
Apr 30, 2008 7.124 7.774 7.037 7.566 50,882,616 +0.53(+7.52%)
Apr 29, 2008 7.194 7.221 6.943 7.037 29,466,638 -0.28(-3.89%)
Apr 28, 2008 7.466 7.526 7.301 7.322 26,458,632 -0.10(-1.31%)
Apr 25, 2008 7.301 7.446 7.248 7.419 17,770,950 +0.14(+1.93%)
Apr 24, 2008 7.298 7.322 7.144 7.278 17,870,206 +0.07(+0.98%)
Apr 23, 2008 7.271 7.338 7.161 7.208 12,501,639 -0.11(-1.51%)
Apr 22, 2008 7.288 7.343 7.204 7.318 19,032,586 +0.01(+0.18%)
Apr 21, 2008 7.368 7.372 7.161 7.305 11,498,064 +0.04(+0.55%)
Apr 18, 2008 7.268 7.368 7.211 7.265 25,545,154 -0.02(-0.28%)
Apr 17, 2008 7.033 7.318 7.030 7.285 35,674,548 +0.30(+4.27%)
Apr 16, 2008 6.822 7.060 6.789 6.986 32,743,466 +0.35(+5.20%)
Apr 15, 2008 6.648 6.717 6.585 6.641 47,989,916 +0.04(+0.64%)
Apr 14, 2008 6.646 6.690 6.510 6.599 21,891,404 -0.11(-1.60%)
Apr 11, 2008 6.751 6.800 6.637 6.706 21,052,396 -0.13(-1.86%)
Apr 10, 2008 6.766 6.918 6.632 6.833 22,632,390 +0.09(+1.36%)
Apr 09, 2008 6.880 6.932 6.661 6.742 25,531,496 -0.14(-1.98%)
Apr 08, 2008 6.764 6.952 6.731 6.878 21,453,284 +0.01(+0.20%)
Apr 07, 2008 6.802 6.923 6.773 6.865 27,430,416 +0.18(+2.74%)
Apr 04, 2008 6.644 6.728 6.597 6.682 25,979,168 +0.06(+0.95%)
Apr 03, 2008 6.543 6.670 6.485 6.619 23,966,528 +0.06(+0.95%)
Apr 02, 2008 6.478 6.713 6.416 6.556 36,704,912 +0.16(+2.48%)
Apr 01, 2008 6.286 6.416 6.286 6.398 38,283,348 +0.20(+3.17%)
Mar 31, 2008 6.056 6.241 6.056 6.201 23,877,370 +0.06(+0.95%)
Mar 28, 2008 6.228 6.271 6.063 6.143 23,149,298 -0.16(-2.55%)
Mar 27, 2008 6.478 6.492 6.212 6.304 21,036,370 -0.16(-2.42%)
Mar 26, 2008 6.601 6.601 6.333 6.460 19,604,116 -0.06(-0.89%)
Mar 25, 2008 6.373 6.606 6.308 6.518 28,722,012 +0.22(+3.48%)
Mar 24, 2008 6.315 6.465 6.248 6.300 21,738,988 +0.04(+0.57%)
Mar 21, 2008 6.250 6.329 6.116 6.264 27,655,320 +0.00(+0.00%)
Mar 20, 2008 6.250 6.329 6.116 6.264 27,655,320 -0.05(-0.78%)
Mar 19, 2008 6.838 6.905 6.235 6.313 46,384,764 -0.52(-7.62%)
Mar 18, 2008 6.704 6.836 6.597 6.833 28,388,928 +0.35(+5.34%)
Mar 17, 2008 6.355 6.590 6.286 6.487 38,512,856 -0.20(-2.94%)
Mar 14, 2008 7.030 7.030 6.530 6.684 37,806,508 -0.24(-3.42%)
Mar 13, 2008 6.720 6.983 6.597 6.921 24,931,482 +0.01(+0.13%)
Mar 12, 2008 7.012 7.095 6.862 6.912 20,328,316 -0.08(-1.09%)
Mar 11, 2008 6.615 7.010 6.615 6.988 32,592,778 +0.42(+6.43%)
Mar 10, 2008 6.733 6.751 6.472 6.565 25,026,900 -0.21(-3.13%)
Mar 07, 2008 6.708 6.907 6.659 6.778 29,390,216 -0.11(-1.56%)
Mar 06, 2008 7.298 7.298 6.885 6.885 26,193,834 -0.43(-5.86%)
Mar 05, 2008 7.148 7.314 7.104 7.314 25,606,988 +0.26(+3.64%)
Mar 04, 2008 7.213 7.294 6.925 7.057 44,783,124 -0.17(-2.41%)
Mar 03, 2008 6.999 7.280 6.936 7.231 29,978,966 +0.22(+3.12%)
Feb 29, 2008 7.139 7.169 6.950 7.012 26,076,850 -0.23(-3.15%)
Feb 28, 2008 7.155 7.280 7.097 7.240 22,066,260 +0.04(+0.50%)
Feb 27, 2008 7.023 7.343 7.017 7.204 43,416,324 +0.14(+1.93%)
Feb 26, 2008 6.676 7.115 6.668 7.068 43,865,924 +0.39(+5.82%)
Feb 25, 2008 6.661 6.769 6.518 6.679 32,286,604 +0.10(+1.60%)
Feb 22, 2008 6.565 6.590 6.373 6.574 23,978,754 +0.17(+2.65%)
Feb 21, 2008 6.465 6.501 6.369 6.405 22,550,394 +0.03(+0.42%)
Feb 20, 2008 6.183 6.434 6.125 6.378 24,455,730 +0.13(+2.11%)
Feb 19, 2008 6.257 6.360 6.173 6.246 23,853,146 +0.15(+2.49%)
Feb 18, 2008 6.031 6.136 5.929 6.094 0 +0.00(+0.00%)
Feb 15, 2008 6.031 6.136 5.929 6.094 21,187,728 -0.07(-1.16%)
Feb 14, 2008 6.284 6.295 6.054 6.166 23,546,766 -0.04(-0.72%)
Feb 13, 2008 6.279 6.293 6.105 6.210 32,367,560 +0.20(+3.27%)
Feb 12, 2008 6.069 6.233 5.991 6.014 48,566,200 +0.16(+2.67%)
Feb 11, 2008 5.696 5.880 5.652 5.857 32,877,828 +0.18(+3.15%)
Feb 08, 2008 5.665 5.893 5.571 5.679 24,485,148 -0.00(-0.08%)
Feb 07, 2008 5.656 5.752 5.515 5.683 35,185,584 +0.09(+1.60%)
Feb 06, 2008 5.612 5.754 5.480 5.594 34,666,256 -0.02(-0.32%)
Feb 05, 2008 5.804 5.857 5.574 5.612 30,819,886 -0.29(-4.99%)
Feb 04, 2008 5.857 5.962 5.844 5.906 15,677,206 -0.04(-0.75%)
Feb 01, 2008 5.857 5.976 5.813 5.951 46,366,560 -0.09(-1.52%)
Jan 31, 2008 5.855 6.078 5.768 6.043 42,447,148 -0.00(-0.07%)
Jan 30, 2008 5.960 6.157 5.817 6.047 57,171,092 -0.02(-0.29%)
Jan 29, 2008 6.163 6.163 5.918 6.065 62,137,700 -0.10(-1.63%)
Jan 28, 2008 6.076 6.188 5.956 6.166 28,471,682 +0.14(+2.34%)
Jan 25, 2008 6.172 6.367 5.960 6.025 28,118,580 -0.07(-1.10%)
Jan 24, 2008 5.911 6.217 5.875 6.092 35,539,552 +0.27(+4.60%)
Jan 23, 2008 5.549 5.897 5.305 5.824 53,534,828 +0.05(+0.81%)
Jan 22, 2008 5.732 5.947 5.446 5.777 55,586,796 -0.24(-4.01%)
Jan 21, 2008 6.103 6.141 5.819 6.018 0 +0.00(+0.00%)
Jan 18, 2008 6.103 6.141 5.819 6.018 33,965,328 +0.08(+1.35%)
Jan 17, 2008 6.297 6.391 5.819 5.938 38,479,372 -0.22(-3.56%)
Jan 16, 2008 6.373 6.402 6.107 6.157 44,377,524 -0.33(-5.06%)
Jan 15, 2008 6.657 6.659 6.402 6.485 31,901,396 -0.27(-3.94%)
Jan 14, 2008 6.668 6.856 6.668 6.751 17,399,048 +0.03(+0.47%)
Jan 11, 2008 6.726 6.822 6.650 6.720 28,694,930 -0.11(-1.67%)
Jan 10, 2008 6.758 6.894 6.666 6.833 48,265,508 +0.07(+0.99%)
Jan 09, 2008 6.693 6.766 6.454 6.766 29,636,714 +0.15(+2.33%)
Jan 08, 2008 6.603 6.918 6.585 6.612 31,732,090 +0.05(+0.78%)
Jan 07, 2008 6.525 6.708 6.463 6.561 35,998,624 +0.05(+0.75%)
Jan 04, 2008 6.554 6.579 6.431 6.512 35,214,824 -0.15(-2.18%)
Jan 03, 2008 6.762 6.762 6.585 6.657 33,821,456 -0.14(-2.07%)
Jan 02, 2008 7.160 7.186 6.684 6.798 25,568,408 -0.35(-4.91%)
Jan 01, 2008 7.233 7.249 7.117 7.148 13,518,962 +0.00(+0.00%)
Dec 31, 2007 7.233 7.249 7.117 7.148 13,518,962 -0.00(-0.03%)
Dec 28, 2007 7.186 7.200 7.037 7.151 17,162,412 +0.04(+0.50%)
Dec 27, 2007 7.251 7.256 7.081 7.115 13,012,750 -0.19(-2.66%)
Dec 26, 2007 7.166 7.318 7.104 7.309 8,654,860 +0.12(+1.65%)
Dec 24, 2007 7.122 7.213 7.088 7.191 3,770,111 +0.17(+2.35%)
Dec 21, 2007 7.142 7.182 6.999 7.026 16,462,232 -0.01(-0.10%)
Dec 20, 2007 7.099 7.160 6.959 7.032 13,847,184 +0.01(+0.19%)
Dec 19, 2007 6.934 7.184 6.905 7.019 21,101,552 +0.11(+1.58%)
Dec 18, 2007 6.925 6.981 6.731 6.909 24,493,604 +0.24(+3.55%)
Dec 17, 2007 7.012 7.014 6.623 6.673 19,882,362 -0.35(-4.99%)
Dec 14, 2007 7.043 7.218 6.887 7.023 26,488,814 -0.16(-2.27%)
Dec 13, 2007 7.204 7.258 6.994 7.186 36,328,384 -0.25(-3.36%)
Dec 12, 2007 7.798 7.897 7.265 7.437 32,589,174 -0.05(-0.66%)
Dec 11, 2007 7.754 7.955 7.354 7.486 24,281,526 -0.17(-2.16%)
Dec 10, 2007 7.754 7.798 7.609 7.651 24,884,570 -0.04(-0.46%)
Dec 07, 2007 7.635 7.783 7.589 7.687 18,336,818 +0.04(+0.50%)
Dec 06, 2007 7.372 7.707 7.327 7.649 19,330,664 +0.30(+4.04%)
Dec 05, 2007 7.332 7.396 7.202 7.352 20,772,824 +0.28(+3.92%)
Dec 04, 2007 7.057 7.238 6.992 7.075 21,219,562 -0.03(-0.38%)
Dec 03, 2007 7.200 7.309 7.072 7.102 22,451,258 -0.08(-1.12%)
Nov 30, 2007 7.166 7.316 7.037 7.182 27,648,408 +0.18(+2.62%)
Nov 29, 2007 6.965 7.139 6.851 6.999 18,250,380 -0.06(-0.82%)
Nov 28, 2007 6.657 7.064 6.657 7.057 32,735,002 +0.69(+10.80%)
Nov 27, 2007 6.090 6.440 6.045 6.369 27,912,840 +0.21(+3.33%)
Nov 26, 2007 6.376 6.510 6.096 6.163 24,858,614 -0.29(-4.53%)
Nov 23, 2007 6.371 6.496 6.371 6.456 9,757,888 +0.02(+0.31%)
Nov 21, 2007 6.559 6.635 6.266 6.436 28,952,252 -0.42(-6.19%)
Nov 20, 2007 6.869 7.064 6.561 6.860 18,297,394 +0.13(+1.86%)
Nov 19, 2007 7.050 7.050 6.693 6.735 17,770,920 -0.43(-5.96%)
Nov 16, 2007 7.153 7.184 6.985 7.162 19,651,232 +0.27(+3.99%)
Nov 15, 2007 7.061 7.137 6.758 6.887 14,293,227 -0.09(-1.28%)
Nov 14, 2007 7.093 7.229 6.941 6.976 27,992,328 +0.12(+1.73%)
Nov 13, 2007 6.659 6.956 6.527 6.858 33,498,890 +0.56(+8.87%)
Nov 12, 2007 6.713 6.746 6.277 6.300 27,817,942 -0.44(-6.56%)
Nov 09, 2007 6.697 6.865 6.603 6.742 30,902,450 -0.24(-3.45%)
Nov 08, 2007 7.220 7.227 6.702 6.983 34,000,608 -0.08(-1.11%)
Nov 07, 2007 7.300 7.300 7.008 7.061 19,986,916 -0.39(-5.19%)
Nov 06, 2007 7.274 7.461 7.242 7.448 20,599,184 +0.23(+3.12%)
Nov 05, 2007 7.122 7.244 7.043 7.222 19,326,886 -0.10(-1.40%)
Nov 02, 2007 7.421 7.542 7.014 7.325 15,692,569 +0.01(+0.18%)
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.