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 30, 2009 5.050 5.070 4.919 4.949 24,057,264 -0.06(-1.20%)
Jun 29, 2009 5.060 5.060 4.956 5.009 19,662,170 +0.02(+0.40%)
Jun 26, 2009 5.013 5.070 4.963 4.989 30,352,278 +0.05(+1.09%)
Jun 25, 2009 4.778 4.966 4.772 4.936 26,711,904 +0.21(+4.47%)
Jun 24, 2009 4.698 4.792 4.654 4.725 33,063,078 +0.06(+1.29%)
Jun 23, 2009 4.691 4.748 4.611 4.664 29,727,662 +0.00(+0.07%)
Jun 22, 2009 4.859 4.912 4.661 4.661 32,293,470 -0.34(-6.77%)
Jun 19, 2009 5.026 5.077 4.969 4.999 25,600,766 +0.06(+1.22%)
Jun 18, 2009 4.963 5.030 4.889 4.939 18,959,558 -0.03(-0.54%)
Jun 17, 2009 4.942 4.996 4.859 4.966 25,626,342 -0.06(-1.13%)
Jun 16, 2009 5.144 5.207 4.999 5.023 26,259,830 -0.05(-1.06%)
Jun 15, 2009 5.184 5.204 4.953 5.077 22,768,702 -0.23(-4.30%)
Jun 12, 2009 5.187 5.338 5.157 5.304 27,011,442 +0.04(+0.70%)
Jun 11, 2009 5.204 5.308 5.130 5.268 18,486,314 +0.12(+2.34%)
Jun 10, 2009 5.200 5.231 5.023 5.147 17,045,536 +0.00(+0.00%)
Jun 09, 2009 5.234 5.254 5.055 5.147 16,683,471 +0.03(+0.66%)
Jun 08, 2009 5.033 5.167 4.956 5.113 19,069,516 -0.01(-0.13%)
Jun 05, 2009 5.268 5.284 5.050 5.120 29,974,490 -0.04(-0.78%)
Jun 04, 2009 4.993 5.177 4.979 5.160 21,032,762 +0.14(+2.80%)
Jun 03, 2009 5.157 5.180 4.859 5.020 46,474,092 -0.22(-4.16%)
Jun 02, 2009 5.261 5.402 5.224 5.237 30,152,516 -0.07(-1.33%)
Jun 01, 2009 5.274 5.391 5.207 5.308 31,482,690 +0.19(+3.73%)
May 29, 2009 5.184 5.184 5.016 5.117 32,893,226 +0.05(+0.93%)
May 28, 2009 4.999 5.080 4.926 5.070 29,803,116 +0.18(+3.70%)
May 27, 2009 4.971 5.060 4.862 4.889 32,829,188 -0.05(-1.08%)
May 26, 2009 4.678 4.953 4.654 4.942 28,192,092 +0.22(+4.68%)
May 22, 2009 4.695 4.793 4.554 4.721 41,966,468 +0.05(+1.00%)
May 21, 2009 4.678 4.711 4.597 4.674 22,024,188 -0.02(-0.43%)
May 20, 2009 4.721 7.358 4.678 4.695 33,501,252 +0.02(+0.50%)
May 19, 2009 4.617 4.755 4.567 4.671 20,076,380 +0.03(+0.65%)
May 18, 2009 4.447 4.648 4.440 4.641 22,226,824 +0.32(+7.45%)
May 15, 2009 4.410 4.440 4.306 4.319 18,257,502 +0.06(+1.50%)
May 14, 2009 4.282 4.445 4.256 4.256 17,391,502 +0.00(+0.08%)
May 13, 2009 4.359 4.376 4.242 4.252 24,658,366 -0.24(-5.44%)
May 12, 2009 4.604 4.651 4.443 4.497 28,244,196 -0.07(-1.61%)
May 11, 2009 4.574 4.614 4.504 4.571 31,094,492 -0.10(-2.08%)
May 08, 2009 4.658 4.691 4.497 4.668 30,981,196 +0.21(+4.66%)
May 07, 2009 4.671 4.705 4.423 4.460 37,798,156 -0.24(-5.20%)
May 06, 2009 4.658 4.782 4.614 4.705 50,532,296 +0.17(+3.85%)
May 05, 2009 4.500 4.574 4.423 4.530 31,768,348 +0.01(+0.30%)
May 04, 2009 4.296 4.524 4.276 4.517 27,771,654 +0.29(+6.81%)
May 01, 2009 4.155 4.282 4.058 4.229 20,553,248 +0.11(+2.77%)
Apr 30, 2009 4.225 4.269 4.111 4.115 36,338,676 -0.06(-1.37%)
Apr 29, 2009 3.981 4.185 3.974 4.172 31,556,126 +0.29(+7.42%)
Apr 28, 2009 3.780 3.957 3.753 3.884 22,742,616 +0.05(+1.22%)
Apr 27, 2009 3.934 3.964 3.813 3.837 24,397,360 -0.17(-4.18%)
Apr 24, 2009 4.014 4.058 3.937 4.004 30,987,896 +0.08(+2.05%)
Apr 23, 2009 3.840 3.944 3.776 3.924 44,529,540 +0.17(+4.55%)
Apr 22, 2009 3.810 3.840 3.740 3.753 31,433,404 -0.08(-2.10%)
Apr 21, 2009 3.683 3.837 3.619 3.833 25,227,862 +0.13(+3.53%)
Apr 20, 2009 3.840 3.851 3.699 3.703 21,836,474 -0.26(-6.51%)
Apr 17, 2009 4.054 4.054 3.954 3.961 18,601,700 -0.06(-1.42%)
Apr 16, 2009 3.987 4.068 3.920 4.018 24,355,916 +0.09(+2.39%)
Apr 15, 2009 3.830 3.934 3.800 3.924 25,045,718 +0.06(+1.47%)
Apr 14, 2009 4.028 4.065 3.864 3.867 41,034,676 -0.18(-4.47%)
Apr 13, 2009 4.058 4.098 4.011 4.048 28,061,314 -0.06(-1.39%)
Apr 09, 2009 3.977 4.111 3.954 4.105 33,772,548 +0.24(+6.34%)
Apr 08, 2009 3.840 3.900 3.776 3.860 26,398,770 +0.09(+2.49%)
Apr 07, 2009 3.726 3.840 3.703 3.766 25,750,344 -0.02(-0.62%)
Apr 06, 2009 3.746 3.813 3.689 3.790 29,094,300 -0.02(-0.44%)
Apr 03, 2009 3.699 3.850 3.656 3.807 28,619,188 +0.12(+3.37%)
Apr 02, 2009 3.649 3.729 3.599 3.683 32,328,254 +0.18(+5.17%)
Apr 01, 2009 3.331 3.508 3.311 3.502 22,865,088 +0.18(+5.56%)
Mar 31, 2009 3.344 3.404 3.294 3.317 26,516,566 +0.07(+2.06%)
Mar 30, 2009 3.337 3.341 3.237 3.250 35,176,948 -0.28(-7.88%)
Mar 26, 2009 3.448 3.535 3.401 3.528 25,922,964 +0.12(+3.44%)
Mar 25, 2009 3.391 3.471 3.307 3.411 41,210,324 +0.06(+1.80%)
Mar 24, 2009 3.384 3.425 3.337 3.351 30,551,190 -0.14(-3.94%)
Mar 23, 2009 3.349 3.508 3.344 3.488 40,472,100 +0.32(+10.04%)
Mar 20, 2009 3.234 3.254 3.153 3.170 19,037,646 -0.14(-4.15%)
Mar 19, 2009 3.475 3.475 3.227 3.307 44,383,164 -0.07(-2.18%)
Mar 18, 2009 3.247 3.418 3.166 3.381 33,814,268 +0.10(+3.06%)
Mar 17, 2009 3.183 3.280 3.126 3.280 23,039,860 +0.13(+4.26%)
Mar 16, 2009 3.280 3.314 3.143 3.146 21,799,202 +0.01(+0.21%)
Mar 13, 2009 3.200 3.230 3.089 3.140 0 -0.05(-1.68%)
Mar 12, 2009 3.063 3.203 3.026 3.193 25,840,560 +0.16(+5.30%)
Mar 11, 2009 3.113 3.140 2.989 3.033 26,556,148 -0.05(-1.52%)
Mar 10, 2009 2.912 3.089 2.905 3.079 36,599,620 +0.23(+8.25%)
Mar 09, 2009 2.868 2.959 2.815 2.845 34,788,956 -0.10(-3.30%)
Mar 06, 2009 2.912 2.999 2.852 2.942 0 +0.06(+2.09%)
Mar 05, 2009 2.835 2.919 2.798 2.882 21,430,410 -0.06(-2.05%)
Mar 04, 2009 2.838 2.959 2.805 2.942 39,706,676 +0.23(+8.66%)
Mar 02, 2009 2.821 2.882 2.701 2.707 38,227,352 -0.21(-7.34%)
Feb 27, 2009 2.915 3.019 2.895 2.922 0 -0.10(-3.22%)
Feb 26, 2009 3.066 3.103 3.006 3.019 40,155,500 +0.10(+3.44%)
Feb 25, 2009 2.865 3.039 2.731 2.919 37,065,572 -0.01(-0.46%)
Feb 24, 2009 2.697 2.962 2.617 2.932 27,332,720 +0.27(+10.20%)
Feb 23, 2009 2.999 2.999 2.637 2.661 29,990,996 -0.22(-7.57%)
Feb 20, 2009 2.909 2.952 2.825 2.878 55,271,596 -0.15(-4.98%)
Feb 19, 2009 3.126 3.150 2.992 3.029 26,257,156 -0.03(-0.99%)
Feb 18, 2009 3.136 3.136 3.006 3.059 28,250,434 -0.01(-0.22%)
Feb 17, 2009 3.200 3.200 3.036 3.066 44,144,584 -0.26(-7.85%)
Feb 13, 2009 3.260 3.351 3.220 3.327 32,833,184 +0.03(+0.81%)
Feb 12, 2009 3.200 3.301 3.140 3.301 35,202,700 +0.00(+0.00%)
Feb 11, 2009 3.291 3.388 3.213 3.301 54,950,124 +0.10(+3.14%)
Feb 10, 2009 3.435 3.508 3.158 3.200 46,006,488 -0.17(-5.16%)
Feb 09, 2009 3.371 3.431 3.341 3.374 31,389,886 -0.05(-1.37%)
Feb 06, 2009 3.257 3.425 3.227 3.421 37,388,056 +0.23(+7.25%)
Feb 05, 2009 3.049 3.230 2.976 3.190 38,945,440 +0.13(+4.39%)
Feb 04, 2009 3.012 3.120 2.979 3.056 46,979,648 +0.07(+2.47%)
Feb 03, 2009 2.935 3.009 2.888 2.982 23,591,970 +0.04(+1.37%)
Feb 02, 2009 2.872 2.969 2.848 2.942 27,066,284 -0.06(-1.90%)
Jan 30, 2009 3.069 3.096 2.945 2.999 0 -0.03(-1.00%)
Jan 29, 2009 3.110 3.130 3.006 3.029 28,826,470 -0.18(-5.54%)
Jan 28, 2009 3.116 3.220 3.110 3.207 37,335,924 +0.20(+6.81%)
Jan 27, 2009 3.083 3.110 2.949 3.002 26,381,242 -0.04(-1.43%)
Jan 26, 2009 3.089 3.156 3.009 3.046 36,430,364 -0.04(-1.20%)
Jan 23, 2009 2.929 3.113 2.892 3.083 36,480,916 +0.10(+3.25%)
Jan 22, 2009 2.982 3.073 2.902 2.986 39,688,460 -0.12(-3.78%)
Jan 21, 2009 2.922 3.130 2.858 3.103 52,608,756 +0.30(+10.77%)
Jan 20, 2009 3.039 3.063 2.791 2.801 38,146,812 -0.30(-9.82%)
Jan 16, 2009 3.213 3.244 2.962 3.106 32,546,506 +0.06(+2.09%)
Jan 15, 2009 3.033 3.116 2.788 3.043 44,267,752 +0.10(+3.42%)
Jan 14, 2009 3.079 3.086 2.868 2.942 53,281,192 -0.31(-9.48%)
Jan 13, 2009 3.260 3.388 3.167 3.250 38,506,128 -0.10(-3.10%)
Jan 12, 2009 3.502 3.528 3.314 3.354 26,500,436 -0.18(-5.12%)
Jan 09, 2009 3.616 3.616 3.414 3.535 26,013,950 -0.04(-1.03%)
Jan 08, 2009 3.589 3.636 3.482 3.572 30,489,628 -0.02(-0.47%)
Jan 07, 2009 3.753 3.793 3.542 3.589 24,655,588 -0.32(-8.15%)
Jan 06, 2009 3.773 3.934 3.719 3.907 29,191,460 +0.21(+5.71%)
Jan 05, 2009 3.528 3.726 3.488 3.696 28,365,280 +0.12(+3.37%)
Jan 02, 2009 3.297 3.652 3.297 3.575 0 +0.27(+8.11%)
Jan 01, 2009 3.187 3.347 3.187 3.307 0 +0.00(+0.00%)
Dec 31, 2008 3.187 3.347 3.187 3.307 12,908,374 +0.01(+0.41%)
Dec 30, 2008 3.254 3.307 3.203 3.294 18,732,230 +0.16(+5.13%)
Dec 29, 2008 3.076 3.167 3.066 3.133 20,279,512 -0.03(-1.06%)
Dec 26, 2008 3.203 3.220 3.069 3.167 9,822,215 +0.02(+0.75%)
Dec 24, 2008 3.153 3.190 3.043 3.143 9,585,414 -0.05(-1.47%)
Dec 23, 2008 3.428 3.435 3.160 3.190 22,777,966 -0.13(-3.94%)
Dec 22, 2008 3.468 3.485 3.270 3.321 21,631,416 -0.19(-5.44%)
Dec 19, 2008 3.649 3.662 3.465 3.512 24,635,324 +0.00(+0.00%)
Dec 18, 2008 3.706 3.766 3.465 3.512 30,677,616 -0.18(-4.99%)
Dec 17, 2008 3.632 3.740 3.609 3.696 25,602,548 -0.20(-5.08%)
Dec 16, 2008 3.512 3.944 3.488 3.894 34,656,660 +0.41(+11.84%)
Dec 15, 2008 3.545 3.582 3.391 3.482 24,244,440 -0.08(-2.26%)
Dec 12, 2008 3.378 3.616 3.344 3.562 27,319,454 +0.16(+4.83%)
Dec 11, 2008 3.545 3.693 3.347 3.398 32,403,338 -0.11(-3.24%)
Dec 10, 2008 3.515 3.626 3.381 3.512 35,861,372 +0.08(+2.44%)
Dec 09, 2008 3.371 3.498 3.361 3.428 33,437,374 -0.01(-0.20%)
Dec 08, 2008 3.368 3.505 3.331 3.435 42,283,116 +0.13(+3.96%)
Dec 05, 2008 3.076 3.388 3.009 3.304 44,973,616 +0.12(+3.79%)
Dec 04, 2008 3.314 3.379 3.100 3.183 34,154,784 -0.11(-3.46%)
Dec 03, 2008 3.203 3.478 3.177 3.297 31,953,830 -0.17(-5.02%)
Dec 02, 2008 3.317 3.495 3.234 3.471 31,384,578 +0.32(+10.21%)
Dec 01, 2008 3.361 3.378 3.130 3.150 26,444,406 -0.42(-11.65%)
Nov 28, 2008 3.555 3.669 3.492 3.565 11,265,921 -0.06(-1.66%)
Nov 26, 2008 3.230 3.639 3.207 3.626 34,661,344 +0.34(+10.30%)
Nov 25, 2008 3.304 3.324 3.059 3.287 33,202,514 +0.10(+3.15%)
Nov 24, 2008 2.912 3.291 2.875 3.187 39,054,240 +0.36(+12.54%)
Nov 21, 2008 2.845 2.872 2.550 2.831 55,573,216 +0.28(+11.18%)
Nov 20, 2008 2.892 3.016 2.480 2.547 46,880,984 -0.34(-11.73%)
Nov 19, 2008 3.213 3.270 2.848 2.885 31,754,560 -0.44(-13.29%)
Nov 18, 2008 3.435 3.458 3.136 3.327 36,024,124 -0.03(-0.80%)
Nov 17, 2008 3.431 3.582 3.317 3.354 24,846,330 -0.06(-1.77%)
Nov 14, 2008 3.492 3.646 3.351 3.414 41,921,876 -0.40(-10.46%)
Nov 13, 2008 3.351 3.867 3.043 3.813 49,765,760 +0.66(+20.94%)
Nov 12, 2008 3.384 3.414 3.113 3.153 38,610,268 -0.38(-10.64%)
Nov 11, 2008 3.538 3.673 3.418 3.528 23,996,948 -0.21(-5.73%)
Nov 10, 2008 3.864 3.927 3.636 3.743 31,691,332 -0.05(-1.41%)
Nov 07, 2008 3.716 3.803 3.602 3.796 31,840,546 +0.29(+8.32%)
Nov 06, 2008 3.770 3.820 3.451 3.505 42,864,192 -0.27(-7.10%)
Nov 05, 2008 4.239 4.266 3.696 3.773 38,559,492 -0.74(-16.41%)
Nov 04, 2008 4.256 4.587 4.242 4.514 54,930,300 +0.35(+8.45%)
Nov 03, 2008 4.081 4.182 3.951 4.162 43,288,812 +0.24(+6.15%)
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%)
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.