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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2012 5.827 5.838 5.782 5.831 14,589,268 +0.01(+0.13%)
Apr 27, 2012 5.841 5.849 5.783 5.823 18,752,180 +0.03(+0.57%)
Apr 26, 2012 5.729 5.816 5.711 5.791 24,231,712 +0.00(+0.00%)
Apr 25, 2012 5.885 5.958 5.754 5.791 29,029,696 -0.14(-2.33%)
Apr 24, 2012 5.936 5.991 5.903 5.929 23,977,400 +0.01(+0.25%)
Apr 23, 2012 5.831 5.923 5.787 5.914 31,200,154 -0.02(-0.31%)
Apr 20, 2012 5.972 6.012 5.925 5.932 14,680,794 +0.04(+0.68%)
Apr 19, 2012 5.900 5.962 5.832 5.892 16,703,612 -0.03(-0.49%)
Apr 18, 2012 5.885 5.976 5.845 5.922 27,038,950 -0.10(-1.63%)
Apr 17, 2012 6.078 6.096 5.985 6.020 21,213,234 -0.03(-0.54%)
Apr 16, 2012 6.118 6.123 5.991 6.052 16,588,521 -0.01(-0.18%)
Apr 13, 2012 6.187 6.194 6.042 6.063 17,520,922 -0.18(-2.86%)
Apr 12, 2012 6.151 6.271 6.136 6.242 20,821,498 +0.13(+2.14%)
Apr 11, 2012 6.147 6.209 6.092 6.111 24,154,068 +0.07(+1.08%)
Apr 10, 2012 6.129 6.143 5.940 6.045 32,447,872 -0.06(-0.95%)
Apr 09, 2012 6.042 6.114 6.038 6.103 17,970,604 -0.03(-0.53%)
Apr 05, 2012 6.111 6.209 6.063 6.136 28,541,122 -0.01(-0.18%)
Apr 04, 2012 6.271 6.271 6.147 6.147 41,030,704 -0.18(-2.82%)
Apr 03, 2012 6.398 6.453 6.297 6.326 19,649,728 -0.07(-1.03%)
Apr 02, 2012 6.330 6.421 6.315 6.391 26,464,744 +0.03(+0.51%)
Mar 30, 2012 6.413 6.435 6.286 6.359 19,205,706 -0.04(-0.57%)
Mar 29, 2012 6.351 6.402 6.268 6.395 19,611,284 -0.05(-0.73%)
Mar 28, 2012 6.562 6.562 6.406 6.442 19,231,276 -0.14(-2.10%)
Mar 27, 2012 6.606 6.678 6.566 6.580 12,221,981 -0.07(-1.09%)
Mar 26, 2012 6.635 6.668 6.584 6.653 11,917,019 +0.08(+1.27%)
Mar 23, 2012 6.482 6.588 6.446 6.569 20,328,050 +0.12(+1.80%)
Mar 22, 2012 6.446 6.482 6.359 6.453 28,706,940 -0.03(-0.50%)
Mar 21, 2012 6.482 6.522 6.428 6.486 20,246,262 -0.01(-0.11%)
Mar 20, 2012 6.497 6.517 6.453 6.493 23,257,328 -0.11(-1.60%)
Mar 19, 2012 6.635 6.700 6.591 6.599 16,068,286 -0.11(-1.63%)
Mar 16, 2012 6.697 6.748 6.682 6.708 12,635,662 +0.03(+0.49%)
Mar 15, 2012 6.573 6.686 6.551 6.675 16,968,132 +0.06(+0.93%)
Mar 14, 2012 6.628 6.653 6.533 6.613 17,616,772 -0.08(-1.14%)
Mar 13, 2012 6.548 6.700 6.537 6.689 19,069,178 +0.17(+2.68%)
Mar 12, 2012 6.537 6.540 6.431 6.515 16,213,598 -0.11(-1.70%)
Mar 09, 2012 6.584 6.675 6.569 6.628 19,308,344 +0.01(+0.11%)
Mar 08, 2012 6.577 6.635 6.566 6.620 23,168,132 +0.13(+2.02%)
Mar 07, 2012 6.406 6.510 6.384 6.490 27,025,688 +0.09(+1.42%)
Mar 06, 2012 6.475 6.497 6.362 6.399 19,346,316 -0.22(-3.35%)
Mar 05, 2012 6.708 6.718 6.591 6.620 13,082,199 -0.11(-1.62%)
Mar 02, 2012 6.744 6.831 6.717 6.729 23,763,308 -0.01(-0.17%)
Mar 01, 2012 6.661 6.784 6.654 6.741 18,944,878 +0.15(+2.32%)
Feb 29, 2012 6.621 6.704 6.523 6.588 23,319,364 -0.01(-0.11%)
Feb 28, 2012 6.541 6.610 6.498 6.595 23,432,274 +0.16(+2.43%)
Feb 27, 2012 6.428 6.483 6.388 6.439 22,736,204 -0.06(-0.95%)
Feb 24, 2012 6.490 6.530 6.447 6.501 13,982,747 +0.01(+0.17%)
Feb 23, 2012 6.563 6.570 6.461 6.490 19,494,614 -0.11(-1.60%)
Feb 22, 2012 6.679 6.694 6.537 6.595 20,232,008 -0.06(-0.93%)
Feb 21, 2012 6.683 6.683 6.566 6.657 19,722,682 +0.07(+1.10%)
Feb 17, 2012 6.566 6.592 6.523 6.585 18,278,950 +0.00(+0.00%)
Feb 16, 2012 6.378 6.585 6.363 6.585 21,591,882 +0.12(+1.80%)
Feb 15, 2012 6.577 6.595 6.436 6.468 30,864,172 -0.15(-2.30%)
Feb 14, 2012 6.603 6.621 6.530 6.621 23,277,696 -0.04(-0.60%)
Feb 13, 2012 6.635 6.664 6.601 6.661 26,020,936 +0.07(+1.12%)
Feb 10, 2012 6.544 6.587 6.511 6.587 20,382,668 -0.08(-1.14%)
Feb 09, 2012 6.699 6.732 6.605 6.663 27,943,820 -0.06(-0.92%)
Feb 08, 2012 6.765 6.801 6.683 6.725 19,809,964 -0.01(-0.22%)
Feb 07, 2012 6.725 6.776 6.623 6.739 20,538,818 +0.04(+0.54%)
Feb 06, 2012 6.681 6.723 6.652 6.703 12,296,111 -0.04(-0.59%)
Feb 03, 2012 6.692 6.750 6.660 6.743 22,618,666 +0.11(+1.64%)
Feb 02, 2012 6.583 6.674 6.547 6.634 22,117,118 +0.03(+0.38%)
Feb 01, 2012 6.493 6.634 6.464 6.609 48,735,284 +0.13(+1.96%)
Jan 31, 2012 6.555 6.613 6.464 6.482 40,491,236 -0.25(-3.72%)
Jan 30, 2012 6.700 6.743 6.613 6.732 23,573,652 -0.15(-2.11%)
Jan 27, 2012 6.834 6.923 6.823 6.877 26,158,442 +0.04(+0.64%)
Jan 26, 2012 6.877 6.921 6.760 6.834 28,987,658 -0.04(-0.58%)
Jan 25, 2012 6.692 6.890 6.638 6.874 17,614,160 +0.14(+2.10%)
Jan 24, 2012 6.566 6.743 6.544 6.732 22,838,004 +0.01(+0.22%)
Jan 23, 2012 6.616 6.729 6.591 6.718 21,951,302 +0.03(+0.43%)
Jan 20, 2012 6.653 6.689 6.600 6.689 20,242,938 +0.03(+0.38%)
Jan 19, 2012 6.569 6.671 6.558 6.663 43,528,968 +0.07(+0.99%)
Jan 18, 2012 6.406 6.602 6.399 6.598 19,955,652 +0.23(+3.64%)
Jan 17, 2012 6.508 6.547 6.359 6.366 27,491,018 +0.00(+0.00%)
Jan 13, 2012 6.344 6.399 6.294 6.366 20,055,830 -0.12(-1.90%)
Jan 12, 2012 6.468 6.508 6.431 6.489 17,875,234 +0.04(+0.56%)
Jan 11, 2012 6.370 6.464 6.355 6.453 12,309,121 +0.04(+0.62%)
Jan 10, 2012 6.439 6.515 6.408 6.413 25,828,336 +0.10(+1.55%)
Jan 09, 2012 6.250 6.326 6.218 6.315 24,407,484 +0.11(+1.75%)
Jan 06, 2012 6.203 6.236 6.134 6.207 19,887,466 +0.02(+0.29%)
Jan 05, 2012 6.116 6.199 6.004 6.189 22,298,954 -0.02(-0.29%)
Jan 04, 2012 6.156 6.255 6.156 6.207 11,947,394 +0.16(+2.69%)
Dec 30, 2011 5.968 6.080 5.968 6.044 7,606,701 +0.08(+1.28%)
Dec 29, 2011 5.910 5.968 5.902 5.968 9,363,519 +0.05(+0.86%)
Dec 28, 2011 6.000 6.008 5.872 5.917 15,576,621 -0.14(-2.33%)
Dec 27, 2011 6.026 6.058 6.000 6.058 14,059,933 -0.02(-0.30%)
Dec 23, 2011 6.105 6.127 6.029 6.076 15,699,410 +0.08(+1.33%)
Dec 21, 2011 5.997 6.018 5.902 5.997 30,672,886 +0.01(+0.24%)
Dec 20, 2011 5.979 6.076 5.953 5.982 33,442,270 +0.22(+3.84%)
Dec 19, 2011 5.794 5.863 5.739 5.761 30,591,824 -0.04(-0.62%)
Dec 16, 2011 5.848 5.877 5.732 5.797 29,091,614 +0.03(+0.50%)
Dec 15, 2011 5.921 5.950 5.748 5.768 19,971,944 -0.07(-1.24%)
Dec 14, 2011 5.935 5.950 5.819 5.841 18,875,096 -0.11(-1.77%)
Dec 13, 2011 6.062 6.095 5.881 5.946 19,988,534 -0.07(-1.12%)
Dec 12, 2011 6.003 6.017 5.907 6.013 23,348,378 -0.13(-2.08%)
Dec 09, 2011 6.024 6.173 6.024 6.141 15,354,800 +0.16(+2.61%)
Dec 08, 2011 6.042 6.127 5.946 5.985 26,728,542 -0.14(-2.32%)
Dec 07, 2011 6.116 6.205 6.081 6.127 29,645,436 -0.01(-0.23%)
Dec 06, 2011 6.116 6.212 6.027 6.141 20,275,078 -0.04(-0.57%)
Dec 05, 2011 6.247 6.260 6.134 6.176 30,767,926 +0.09(+1.52%)
Dec 02, 2011 6.159 6.201 6.003 6.084 28,337,288 +0.06(+0.93%)
Dec 01, 2011 6.007 6.120 5.946 6.028 37,739,904 +0.18(+3.03%)
Nov 30, 2011 5.883 6.010 5.773 5.851 44,560,404 +0.39(+7.14%)
Nov 29, 2011 5.514 5.606 5.450 5.461 16,137,041 -0.06(-1.03%)
Nov 28, 2011 5.532 5.567 5.468 5.517 20,912,370 +0.18(+3.46%)
Nov 25, 2011 5.251 5.393 5.244 5.333 17,745,204 +0.01(+0.20%)
Nov 23, 2011 5.439 5.475 5.294 5.322 33,557,160 -0.23(-4.15%)
Nov 22, 2011 5.631 5.652 5.528 5.553 36,358,436 -0.11(-2.00%)
Nov 21, 2011 5.734 5.755 5.604 5.666 46,505,540 -0.18(-3.09%)
Nov 18, 2011 6.049 6.049 5.815 5.847 38,490,560 -0.18(-3.06%)
Nov 17, 2011 6.241 6.248 5.950 6.032 25,053,914 -0.17(-2.74%)
Nov 16, 2011 6.198 6.337 6.170 6.202 18,244,762 -0.09(-1.41%)
Nov 15, 2011 6.202 6.340 6.177 6.290 12,594,830 +0.05(+0.85%)
Nov 14, 2011 6.308 6.354 6.223 6.237 16,522,822 -0.05(-0.79%)
Nov 11, 2011 6.227 6.324 6.207 6.287 14,683,588 +0.16(+2.54%)
Nov 10, 2011 6.301 6.322 6.074 6.131 18,766,356 -0.02(-0.35%)
Nov 09, 2011 6.198 6.255 6.117 6.152 26,940,404 -0.32(-4.88%)
Nov 08, 2011 6.365 6.478 6.322 6.468 18,202,652 +0.10(+1.50%)
Nov 07, 2011 6.361 6.400 6.301 6.372 16,234,001 +0.04(+0.56%)
Nov 04, 2011 6.319 6.358 6.184 6.337 18,510,464 -0.02(-0.33%)
Nov 03, 2011 6.485 6.507 6.347 6.358 37,878,596 -0.09(-1.44%)
Nov 02, 2011 6.426 6.498 6.362 6.450 17,395,804 +0.14(+2.25%)
Nov 01, 2011 6.089 6.387 6.061 6.309 36,176,496 -0.14(-2.20%)
Oct 31, 2011 6.567 6.601 6.450 6.450 25,585,728 -0.25(-3.75%)
Oct 28, 2011 6.599 6.737 6.574 6.702 27,693,600 +0.08(+1.18%)
Oct 27, 2011 6.550 6.773 6.411 6.624 75,327,848 +0.40(+6.44%)
Oct 26, 2011 6.213 6.245 5.986 6.224 36,386,348 +0.07(+1.21%)
Oct 25, 2011 6.224 6.224 5.979 6.149 36,030,044 -0.16(-2.47%)
Oct 24, 2011 6.029 6.326 6.025 6.305 31,617,364 +0.28(+4.59%)
Oct 21, 2011 5.926 6.043 5.894 6.029 26,377,062 +0.19(+3.34%)
Oct 20, 2011 5.830 5.885 5.651 5.834 20,724,732 -0.04(-0.66%)
Oct 19, 2011 5.926 5.990 5.798 5.873 29,751,914 -0.08(-1.31%)
Oct 18, 2011 5.784 6.004 5.692 5.951 24,451,272 +0.18(+3.07%)
Oct 17, 2011 5.862 5.880 5.758 5.773 16,347,335 -0.22(-3.61%)
Oct 14, 2011 5.965 6.004 5.897 5.990 16,765,856 +0.10(+1.68%)
Oct 13, 2011 5.883 5.922 5.745 5.890 24,166,974 -0.05(-0.78%)
Oct 12, 2011 5.816 6.057 5.812 5.936 26,645,622 +0.18(+3.14%)
Oct 11, 2011 5.688 5.830 5.635 5.756 31,247,882 +0.05(+0.93%)
Oct 10, 2011 5.579 5.742 5.571 5.703 26,429,292 +0.29(+5.44%)
Oct 07, 2011 5.635 5.687 5.366 5.408 27,408,134 -0.18(-3.17%)
Oct 06, 2011 5.518 5.589 5.437 5.586 38,180,928 +0.24(+4.51%)
Oct 05, 2011 5.263 5.369 5.187 5.345 28,773,972 +0.12(+2.24%)
Oct 04, 2011 5.040 5.242 4.955 5.228 42,011,944 +0.12(+2.42%)
Oct 03, 2011 5.228 5.299 5.097 5.104 41,050,964 -0.13(-2.57%)
Sep 30, 2011 5.370 5.391 5.123 5.239 54,138,400 -0.24(-4.40%)
Sep 29, 2011 5.518 5.593 5.362 5.479 35,950,280 +0.07(+1.24%)
Sep 28, 2011 5.529 5.625 5.398 5.412 31,544,478 -0.12(-2.18%)
Sep 27, 2011 5.497 5.639 5.495 5.532 39,021,588 +0.18(+3.44%)
Sep 26, 2011 5.285 5.348 5.136 5.348 47,683,932 +0.12(+2.23%)
Sep 23, 2011 5.228 5.313 5.142 5.231 44,484,400 +0.02(+0.48%)
Sep 22, 2011 5.249 5.394 5.132 5.207 44,050,572 -0.35(-6.25%)
Sep 21, 2011 5.738 5.788 5.554 5.554 48,390,636 -0.26(-4.45%)
Sep 20, 2011 5.830 5.911 5.773 5.812 15,284,030 -0.05(-0.85%)
Sep 19, 2011 5.812 5.887 5.784 5.862 20,978,772 -0.22(-3.55%)
Sep 16, 2011 6.096 6.128 5.979 6.078 21,576,286 +0.03(+0.47%)
Sep 15, 2011 6.043 6.106 5.968 6.050 17,959,736 +0.14(+2.34%)
Sep 14, 2011 5.887 5.968 5.703 5.911 23,522,498 +0.06(+0.97%)
Sep 13, 2011 5.958 5.958 5.749 5.855 23,803,822 -0.04(-0.60%)
Sep 12, 2011 5.940 6.004 5.703 5.890 34,771,396 -0.20(-3.26%)
Sep 09, 2011 6.191 6.195 6.021 6.089 31,130,266 -0.31(-4.87%)
Sep 08, 2011 6.414 6.496 6.368 6.400 16,903,278 -0.09(-1.42%)
Sep 07, 2011 6.400 6.492 6.347 6.492 15,713,259 +0.21(+3.33%)
Sep 06, 2011 5.940 6.290 5.667 6.283 34,471,820 -0.10(-1.61%)
Sep 02, 2011 6.485 6.577 6.315 6.386 39,830,100 -0.32(-4.76%)
Sep 01, 2011 6.511 6.766 6.472 6.705 65,905,084 +0.39(+6.11%)
Aug 31, 2011 6.231 6.355 6.192 6.320 25,409,562 +0.15(+2.41%)
Aug 30, 2011 6.058 6.206 6.033 6.171 18,867,702 +0.06(+0.93%)
Aug 29, 2011 6.075 6.121 5.997 6.114 20,437,688 +0.17(+2.86%)
Aug 26, 2011 5.870 6.004 5.753 5.944 29,069,970 +0.04(+0.72%)
Aug 25, 2011 6.065 6.086 5.854 5.902 34,494,568 -0.04(-0.60%)
Aug 24, 2011 5.873 6.001 5.792 5.937 23,849,384 +0.02(+0.30%)
Aug 23, 2011 5.785 5.925 5.622 5.919 36,882,184 +0.06(+1.09%)
Aug 22, 2011 5.955 5.990 5.753 5.856 33,933,164 +0.03(+0.55%)
Aug 19, 2011 5.895 6.019 5.799 5.824 28,481,514 -0.12(-1.97%)
Aug 18, 2011 6.008 6.036 5.820 5.941 37,494,100 -0.34(-5.41%)
Aug 17, 2011 6.174 6.291 6.153 6.281 23,420,546 +0.18(+3.02%)
Aug 16, 2011 6.072 6.139 5.964 6.096 24,187,300 -0.07(-1.20%)
Aug 15, 2011 6.143 6.192 6.114 6.171 29,835,082 +0.15(+2.47%)
Aug 12, 2011 6.036 6.116 5.895 6.022 24,017,410 +0.05(+0.83%)
Aug 11, 2011 5.845 6.040 5.714 5.973 37,907,560 +0.25(+4.46%)
Aug 10, 2011 5.842 5.980 5.654 5.718 62,378,460 -0.26(-4.38%)
Aug 09, 2011 5.969 5.983 5.617 5.980 44,284,568 +0.33(+5.76%)
Aug 08, 2011 5.969 6.058 5.583 5.654 58,457,984 -0.60(-9.57%)
Aug 05, 2011 6.337 6.412 5.939 6.252 61,742,460 +0.10(+1.67%)
Aug 04, 2011 6.344 6.373 6.061 6.150 61,394,552 -0.40(-6.06%)
Aug 03, 2011 6.535 6.567 6.376 6.546 44,003,500 -0.03(-0.43%)
Aug 02, 2011 6.762 6.769 6.543 6.574 33,122,972 -0.27(-3.89%)
Aug 01, 2011 6.929 6.941 6.724 6.840 26,682,808 +0.04(+0.52%)
Jul 29, 2011 6.706 6.883 6.653 6.805 36,649,000 +0.07(+1.00%)
Jul 28, 2011 6.614 6.808 6.614 6.738 37,351,632 +0.08(+1.22%)
Jul 27, 2011 6.667 6.667 6.490 6.656 49,048,048 -0.13(-1.88%)
Jul 26, 2011 6.752 6.816 6.699 6.784 17,325,298 +0.01(+0.10%)
Jul 25, 2011 6.702 6.805 6.681 6.777 15,309,518 -0.03(-0.47%)
Jul 22, 2011 6.858 6.879 6.787 6.808 18,269,392 +0.02(+0.37%)
Jul 21, 2011 6.720 6.876 6.713 6.784 52,833,188 +0.15(+2.19%)
Jul 20, 2011 6.593 6.678 6.557 6.639 42,672,496 +0.13(+2.07%)
Jul 19, 2011 6.440 6.532 6.423 6.504 29,038,816 +0.15(+2.40%)
Jul 18, 2011 6.412 6.451 6.267 6.352 55,138,608 -0.19(-2.92%)
Jul 15, 2011 6.688 6.702 6.508 6.543 33,239,496 -0.06(-0.86%)
Jul 14, 2011 6.748 6.762 6.578 6.600 51,664,492 -0.14(-2.05%)
Jul 13, 2011 6.688 6.895 6.607 6.738 55,578,720 +0.12(+1.87%)
Jul 12, 2011 6.784 6.809 6.600 6.614 55,284,140 -0.12(-1.79%)
Jul 11, 2011 6.911 6.939 6.734 6.734 43,516,048 -0.34(-4.80%)
Jul 08, 2011 7.141 7.141 7.017 7.074 22,771,986 -0.12(-1.72%)
Jul 07, 2011 7.318 7.346 7.191 7.198 24,710,080 -0.07(-0.97%)
Jul 06, 2011 7.293 7.353 7.212 7.268 16,394,732 -0.06(-0.77%)
Jul 05, 2011 7.321 7.364 7.290 7.325 16,717,094 -0.00(-0.05%)
Jul 01, 2011 7.215 7.371 7.162 7.329 18,218,922 +0.08(+1.12%)
Jun 30, 2011 7.272 7.293 7.219 7.247 14,268,650 +0.04(+0.49%)
Jun 29, 2011 7.116 7.226 7.099 7.212 16,984,346 +0.13(+1.90%)
Jun 28, 2011 6.890 7.102 6.865 7.077 17,603,476 +0.23(+3.35%)
Jun 27, 2011 6.750 6.873 6.725 6.848 17,422,236 +0.05(+0.78%)
Jun 24, 2011 6.841 6.841 6.750 6.795 11,658,358 -0.02(-0.31%)
Jun 23, 2011 6.690 6.834 6.690 6.817 24,336,714 -0.04(-0.62%)
Jun 22, 2011 6.785 6.971 6.778 6.859 18,944,068 +0.05(+0.78%)
Jun 21, 2011 6.785 6.827 6.764 6.806 18,215,004 +0.01(+0.16%)
Jun 20, 2011 6.811 6.817 6.792 6.795 20,933,290 +0.05(+0.78%)
Jun 17, 2011 6.753 6.785 6.676 6.743 25,360,834 +0.02(+0.31%)
Jun 16, 2011 6.799 6.820 6.620 6.722 29,819,474 -0.15(-2.15%)
Jun 15, 2011 6.810 6.894 6.771 6.869 21,660,900 +0.02(+0.26%)
Jun 14, 2011 6.883 6.947 6.838 6.852 29,347,386 +0.00(+0.05%)
Jun 13, 2011 6.764 6.894 6.757 6.848 30,834,716 +0.08(+1.25%)
Jun 10, 2011 6.852 6.859 6.708 6.764 25,589,538 -0.13(-1.94%)
Jun 09, 2011 6.933 6.943 6.835 6.897 19,983,702 -0.04(-0.51%)
Jun 08, 2011 6.985 7.010 6.876 6.933 18,084,248 -0.06(-0.86%)
Jun 07, 2011 6.943 7.056 6.936 6.992 30,996,554 +0.14(+2.00%)
Jun 06, 2011 6.940 6.978 6.824 6.855 24,860,740 -0.16(-2.26%)
Jun 03, 2011 6.838 7.101 6.829 7.014 32,950,940 +0.34(+5.11%)
May 24, 2011 6.613 6.697 6.602 6.673 19,730,782 +0.12(+1.88%)
May 23, 2011 6.479 6.613 6.451 6.550 18,536,560 -0.05(-0.80%)
May 20, 2011 6.634 6.666 6.578 6.602 17,747,088 -0.06(-0.95%)
May 19, 2011 6.687 6.743 6.599 6.666 21,623,080 +0.00(+0.05%)
May 18, 2011 6.768 6.803 6.623 6.662 25,174,624 -0.13(-1.97%)
May 17, 2011 6.599 6.796 6.567 6.796 53,385,448 +0.12(+1.79%)
May 16, 2011 6.704 6.845 6.666 6.676 19,177,182 -0.06(-0.84%)
May 13, 2011 6.936 6.940 6.683 6.732 23,412,468 -0.25(-3.62%)
May 12, 2011 6.880 7.042 6.834 6.985 34,011,500 +0.08(+1.17%)
May 11, 2011 6.982 6.982 6.866 6.905 26,041,050 -0.14(-2.04%)
May 10, 2011 6.947 7.052 6.926 7.049 29,004,524 +0.15(+2.14%)
May 09, 2011 6.838 6.901 6.725 6.901 22,546,732 +0.05(+0.77%)
May 06, 2011 6.845 6.901 6.771 6.848 28,764,420 +0.16(+2.42%)
May 05, 2011 6.697 6.810 6.634 6.687 25,879,618 -0.03(-0.42%)
May 04, 2011 6.810 6.838 6.690 6.715 38,068,040 -0.09(-1.39%)
May 03, 2011 6.919 6.936 6.768 6.810 34,542,596 -0.23(-3.20%)
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.