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, 2013 6.623 6.875 6.587 6.858 21,659,892 +0.21(+3.24%)
Apr 29, 2013 6.647 6.678 6.554 6.643 16,576,593 +0.07(+1.01%)
Apr 26, 2013 6.776 6.771 6.548 6.577 15,593,191 -0.19(-2.87%)
Apr 25, 2013 6.738 6.788 6.676 6.771 17,657,424 +0.02(+0.24%)
Apr 24, 2013 6.742 6.821 6.738 6.755 19,930,858 +0.05(+0.80%)
Apr 23, 2013 6.685 6.771 6.656 6.701 15,153,998 +0.08(+1.19%)
Apr 22, 2013 6.738 6.742 6.600 6.623 11,338,165 -0.07(-1.11%)
Apr 19, 2013 6.585 6.711 6.527 6.697 13,065,324 +0.08(+1.19%)
Apr 18, 2013 6.767 6.776 6.565 6.618 16,614,624 -0.16(-2.38%)
Apr 17, 2013 6.941 6.953 6.714 6.780 24,566,144 -0.27(-3.87%)
Apr 16, 2013 7.015 7.094 6.982 7.053 11,503,223 +0.11(+1.55%)
Apr 15, 2013 7.131 7.139 6.945 6.945 19,065,418 -0.26(-3.61%)
Apr 12, 2013 7.234 7.272 7.156 7.205 17,409,472 -0.00(-0.06%)
Apr 11, 2013 7.309 7.311 7.185 7.210 11,064,099 -0.05(-0.63%)
Apr 10, 2013 7.106 7.354 7.102 7.255 17,159,526 +0.20(+2.87%)
Apr 09, 2013 6.986 7.115 6.924 7.053 10,781,064 +0.17(+2.40%)
Apr 08, 2013 6.941 6.941 6.813 6.887 12,695,263 -0.07(-0.95%)
Apr 05, 2013 6.825 6.978 6.738 6.953 22,537,806 +0.11(+1.57%)
Apr 04, 2013 6.904 6.928 6.817 6.846 15,262,529 -0.04(-0.54%)
Apr 03, 2013 6.862 6.928 6.858 6.883 10,949,760 -0.02(-0.30%)
Apr 02, 2013 6.982 6.990 6.869 6.904 11,737,201 -0.06(-0.83%)
Apr 01, 2013 6.999 7.090 6.949 6.961 14,745,988 -0.07(-1.00%)
Mar 28, 2013 6.928 7.032 6.916 7.032 21,381,024 +0.15(+2.22%)
Mar 27, 2013 6.716 6.883 6.685 6.879 20,577,420 +0.14(+2.15%)
Mar 26, 2013 6.714 6.800 6.701 6.734 10,270,737 +0.07(+1.01%)
Mar 25, 2013 6.700 6.783 6.640 6.667 12,220,188 -0.06(-0.89%)
Mar 22, 2013 6.738 6.745 6.652 6.727 13,725,144 +0.02(+0.28%)
Mar 21, 2013 6.806 6.821 6.704 6.708 19,022,960 -0.13(-1.87%)
Mar 20, 2013 6.881 6.907 6.806 6.836 14,949,580 +0.01(+0.17%)
Mar 19, 2013 6.963 6.978 6.783 6.824 20,399,832 -0.09(-1.30%)
Mar 18, 2013 6.933 6.986 6.898 6.914 11,355,074 -0.09(-1.23%)
Mar 15, 2013 7.029 7.046 6.930 7.001 19,626,848 +0.00(+0.05%)
Mar 14, 2013 7.061 7.083 6.918 6.997 18,142,566 -0.06(-0.85%)
Mar 13, 2013 7.099 7.125 7.027 7.057 13,271,833 -0.04(-0.53%)
Mar 12, 2013 7.155 7.162 7.031 7.095 15,546,364 -0.08(-1.10%)
Mar 11, 2013 7.192 7.192 7.050 7.174 13,838,195 +0.01(+0.16%)
Mar 08, 2013 7.027 7.200 6.988 7.162 24,244,006 +0.14(+2.03%)
Mar 07, 2013 6.937 7.085 6.930 7.020 24,460,140 +0.09(+1.30%)
Mar 06, 2013 6.945 6.975 6.869 6.930 15,619,083 -0.03(-0.49%)
Mar 05, 2013 6.922 7.050 6.922 6.963 29,585,948 +0.04(+0.54%)
Mar 04, 2013 6.742 6.926 6.719 6.926 24,524,154 +0.14(+1.99%)
Mar 01, 2013 6.708 6.798 6.678 6.790 15,606,597 +0.05(+0.67%)
Feb 28, 2013 6.693 6.764 6.652 6.745 18,348,676 +0.08(+1.13%)
Feb 27, 2013 6.505 6.678 6.490 6.670 15,548,092 +0.05(+0.79%)
Feb 26, 2013 6.644 6.719 6.471 6.618 19,997,204 -0.06(-0.90%)
Feb 25, 2013 6.828 6.866 6.667 6.678 23,956,862 -0.12(-1.77%)
Feb 22, 2013 6.745 6.811 6.678 6.798 12,525,756 +0.15(+2.26%)
Feb 21, 2013 6.727 6.749 6.603 6.648 12,264,889 -0.13(-1.94%)
Feb 20, 2013 6.941 6.952 6.712 6.779 11,959,127 -0.18(-2.54%)
Feb 19, 2013 7.016 7.034 6.941 6.956 14,716,578 +0.04(+0.60%)
Feb 15, 2013 6.794 6.967 6.783 6.914 21,536,320 +0.18(+2.62%)
Feb 14, 2013 6.674 6.738 6.633 6.738 13,628,975 -0.05(-0.77%)
Feb 13, 2013 6.809 6.851 6.755 6.790 13,349,707 -0.00(-0.06%)
Feb 12, 2013 6.794 6.847 6.768 6.794 5,856,310 +0.05(+0.67%)
Feb 11, 2013 6.745 6.779 6.719 6.749 5,208,380 -0.04(-0.55%)
Feb 08, 2013 6.685 6.809 6.665 6.787 17,083,556 +0.12(+1.80%)
Feb 07, 2013 6.723 6.727 6.599 6.667 11,487,503 -0.01(-0.11%)
Feb 06, 2013 6.715 6.715 6.584 6.674 17,680,348 -0.06(-0.96%)
Feb 04, 2013 6.754 6.761 6.675 6.739 14,246,023 -0.12(-1.80%)
Feb 01, 2013 6.896 6.915 6.810 6.863 10,601,864 -0.02(-0.27%)
Jan 31, 2013 6.806 6.904 6.788 6.881 12,352,431 +0.10(+1.43%)
Jan 30, 2013 6.784 6.851 6.724 6.784 18,796,632 -0.06(-0.82%)
Jan 29, 2013 6.840 6.859 6.780 6.840 18,923,958 -0.01(-0.11%)
Jan 28, 2013 6.952 6.964 6.814 6.848 20,399,358 -0.20(-2.82%)
Jan 25, 2013 6.964 7.046 6.937 7.046 13,066,784 +0.07(+0.97%)
Jan 24, 2013 6.941 7.035 6.913 6.979 17,508,472 +0.01(+0.16%)
Jan 23, 2013 6.971 6.990 6.937 6.967 11,779,220 -0.08(-1.12%)
Jan 22, 2013 6.949 7.057 6.949 7.046 15,856,756 +0.03(+0.37%)
Jan 18, 2013 6.945 7.024 6.937 7.020 20,601,460 +0.03(+0.48%)
Jan 17, 2013 6.941 7.020 6.937 6.986 15,873,747 +0.11(+1.63%)
Jan 16, 2013 6.799 6.878 6.788 6.874 10,069,389 -0.01(-0.11%)
Jan 15, 2013 6.907 6.915 6.848 6.881 15,116,839 -0.10(-1.45%)
Jan 14, 2013 6.986 7.022 6.941 6.982 21,874,086 +0.12(+1.69%)
Jan 11, 2013 6.840 6.881 6.799 6.866 14,595,697 -0.03(-0.49%)
Jan 10, 2013 6.930 6.949 6.836 6.900 30,605,710 -0.08(-1.13%)
Jan 09, 2013 6.907 6.997 6.893 6.979 22,466,938 +0.10(+1.47%)
Jan 08, 2013 6.859 6.934 6.840 6.878 18,249,382 -0.00(-0.05%)
Jan 07, 2013 6.848 6.900 6.829 6.881 13,880,251 -0.00(-0.05%)
Jan 04, 2013 6.834 6.900 6.746 6.885 27,156,232 -0.07(-1.08%)
Jan 03, 2013 6.724 7.012 6.709 6.960 40,802,016 +0.31(+4.68%)
Jan 02, 2013 6.651 6.666 6.582 6.649 16,405,836 +0.15(+2.30%)
Dec 31, 2012 6.417 6.503 6.383 6.499 8,552,383 +0.07(+1.11%)
Dec 28, 2012 6.402 6.484 6.387 6.428 13,204,662 -0.04(-0.58%)
Dec 27, 2012 6.469 6.499 6.376 6.466 16,767,543 -0.01(-0.23%)
Dec 26, 2012 6.526 6.552 6.458 6.481 9,273,137 -0.01(-0.20%)
Dec 24, 2012 6.497 6.545 6.460 6.493 3,002,688 -0.02(-0.28%)
Dec 21, 2012 6.412 6.532 6.412 6.512 20,522,048 -0.01(-0.16%)
Dec 20, 2012 6.493 6.523 6.453 6.522 21,170,970 +0.02(+0.28%)
Dec 19, 2012 6.390 6.545 6.357 6.504 31,864,784 +0.15(+2.38%)
Dec 18, 2012 6.291 6.357 6.243 6.353 14,710,553 +0.01(+0.23%)
Dec 17, 2012 6.342 6.407 6.287 6.339 21,992,994 -0.01(-0.17%)
Dec 14, 2012 6.331 6.361 6.291 6.350 19,235,390 +0.01(+0.17%)
Dec 13, 2012 6.376 6.449 6.320 6.339 20,035,528 +0.01(+0.23%)
Dec 12, 2012 6.324 6.376 6.284 6.324 15,343,189 +0.01(+0.12%)
Dec 11, 2012 6.250 6.344 6.236 6.317 14,236,107 +0.04(+0.65%)
Dec 10, 2012 6.210 6.309 6.195 6.276 14,682,732 +0.06(+1.01%)
Dec 07, 2012 6.247 6.276 6.133 6.214 25,073,540 -0.03(-0.47%)
Dec 06, 2012 6.228 6.276 6.158 6.243 23,057,118 -0.06(-0.93%)
Dec 05, 2012 6.162 6.383 6.147 6.302 34,105,568 +0.17(+2.70%)
Dec 04, 2012 6.166 6.177 6.066 6.136 24,098,506 -0.06(-0.95%)
Nov 30, 2012 6.066 6.214 6.004 6.195 51,609,488 +0.21(+3.44%)
Nov 29, 2012 5.927 6.048 5.923 5.989 21,450,672 +0.04(+0.62%)
Nov 28, 2012 5.945 5.976 5.879 5.952 31,801,500 -0.05(-0.80%)
Nov 27, 2012 6.088 6.118 5.982 6.000 16,698,925 -0.08(-1.27%)
Nov 26, 2012 6.118 6.136 6.048 6.077 16,188,571 -0.05(-0.84%)
Nov 23, 2012 6.103 6.155 6.077 6.129 12,399,515 +0.11(+1.83%)
Nov 21, 2012 5.974 6.022 5.949 6.019 18,673,744 +0.01(+0.12%)
Nov 20, 2012 5.952 6.044 5.897 6.011 15,392,267 +0.04(+0.62%)
Nov 19, 2012 5.835 5.982 5.831 5.974 21,843,058 +0.21(+3.63%)
Nov 16, 2012 5.868 5.875 5.752 5.765 27,158,916 -0.04(-0.63%)
Nov 15, 2012 5.776 5.838 5.702 5.801 22,023,998 +0.11(+2.01%)
Nov 14, 2012 5.743 5.774 5.671 5.687 24,009,204 -0.09(-1.53%)
Nov 13, 2012 5.702 5.831 5.658 5.776 22,084,938 +0.02(+0.32%)
Nov 12, 2012 5.746 5.776 5.713 5.757 15,677,380 -0.01(-0.13%)
Nov 09, 2012 5.746 5.813 5.717 5.765 13,897,408 -0.04(-0.63%)
Nov 08, 2012 5.912 5.996 5.779 5.801 21,152,368 -0.11(-1.81%)
Nov 07, 2012 6.019 6.019 5.890 5.908 28,386,866 -0.13(-2.19%)
Nov 06, 2012 6.037 6.122 6.026 6.041 13,443,776 +0.03(+0.49%)
Nov 05, 2012 5.971 6.026 5.949 6.011 18,153,146 -0.01(-0.12%)
Nov 02, 2012 6.250 6.320 5.982 6.019 15,994,631 +0.04(+0.61%)
Nov 01, 2012 5.824 6.014 5.824 5.982 22,233,050 +0.22(+3.90%)
Oct 31, 2012 5.813 5.831 5.725 5.758 16,900,984 -0.01(-0.25%)
Oct 26, 2012 5.835 5.772 5.772 5.772 14,833,935 -0.08(-1.44%)
Oct 25, 2012 5.820 5.886 5.791 5.857 17,600,284 +0.12(+2.18%)
Oct 24, 2012 5.691 5.776 5.649 5.732 16,477,388 +0.07(+1.30%)
Oct 23, 2012 5.677 5.695 5.640 5.658 19,186,420 -0.18(-3.02%)
Oct 19, 2012 5.879 5.890 5.798 5.835 17,619,908 -0.04(-0.75%)
Oct 18, 2012 5.857 5.894 5.787 5.879 20,317,994 +0.07(+1.14%)
Oct 17, 2012 5.783 5.838 5.732 5.813 27,279,366 +0.04(+0.76%)
Oct 16, 2012 5.725 5.783 5.717 5.769 23,440,538 +0.06(+1.03%)
Oct 15, 2012 5.704 5.725 5.658 5.710 18,874,482 +0.06(+1.11%)
Oct 12, 2012 5.673 5.732 5.618 5.647 13,040,788 -0.04(-0.71%)
Oct 11, 2012 5.625 5.725 5.625 5.688 20,979,498 +0.08(+1.44%)
Oct 10, 2012 5.710 5.713 5.574 5.607 20,645,030 -0.06(-0.97%)
Oct 09, 2012 5.758 5.772 5.625 5.662 27,715,722 -0.19(-3.27%)
Oct 08, 2012 5.802 5.868 5.732 5.853 26,185,710 -0.00(-0.06%)
Oct 05, 2012 5.967 6.000 5.824 5.857 18,834,016 -0.07(-1.12%)
Oct 04, 2012 5.875 5.923 5.791 5.923 20,048,332 +0.04(+0.69%)
Oct 03, 2012 5.956 5.964 5.864 5.883 16,918,554 -0.13(-2.14%)
Oct 02, 2012 6.077 6.085 5.989 6.011 15,659,018 +0.03(+0.43%)
Oct 01, 2012 5.864 6.041 5.862 5.986 23,748,408 +0.08(+1.37%)
Sep 28, 2012 5.798 5.912 5.772 5.905 30,108,318 -0.10(-1.59%)
Sep 27, 2012 5.919 6.020 5.861 6.000 22,172,754 +0.12(+2.00%)
Sep 26, 2012 5.945 5.971 5.835 5.883 41,058,536 -0.07(-1.17%)
Sep 25, 2012 6.224 6.243 5.945 5.952 54,770,156 -0.44(-6.95%)
Sep 24, 2012 6.450 6.496 6.371 6.397 12,855,841 -0.05(-0.74%)
Sep 21, 2012 6.482 6.537 6.423 6.445 19,521,038 +0.04(+0.57%)
Sep 20, 2012 6.382 6.423 6.340 6.408 16,403,188 -0.01(-0.23%)
Sep 19, 2012 6.419 6.493 6.379 6.423 11,207,151 +0.00(+0.06%)
Sep 18, 2012 6.471 6.482 6.390 6.419 18,551,070 -0.06(-0.85%)
Sep 17, 2012 6.540 6.562 6.445 6.474 17,967,926 -0.04(-0.62%)
Sep 14, 2012 6.467 6.614 6.452 6.515 32,806,482 +0.07(+1.08%)
Sep 13, 2012 6.173 6.460 6.155 6.445 29,086,110 +0.22(+3.48%)
Sep 12, 2012 6.210 6.283 6.191 6.228 21,372,176 +0.06(+0.89%)
Sep 11, 2012 6.162 6.206 6.151 6.173 17,842,630 +0.06(+0.96%)
Sep 10, 2012 6.202 6.224 6.099 6.114 20,620,156 -0.19(-2.97%)
Sep 07, 2012 6.151 6.375 6.151 6.302 21,232,906 +0.20(+3.31%)
Sep 06, 2012 6.048 6.136 6.041 6.099 18,465,698 +0.09(+1.47%)
Sep 05, 2012 5.954 6.041 5.914 6.011 15,257,450 +0.04(+0.74%)
Sep 04, 2012 6.022 6.033 5.927 5.967 17,006,752 -0.06(-1.03%)
Aug 31, 2012 6.050 6.092 5.982 6.030 19,949,970 -0.01(-0.24%)
Aug 30, 2012 5.974 6.044 5.963 6.044 16,002,137 +0.00(+0.00%)
Aug 29, 2012 6.125 6.151 6.017 6.044 17,010,422 -0.06(-1.02%)
Aug 27, 2012 6.140 6.162 6.088 6.107 10,646,438 -0.07(-1.19%)
Aug 24, 2012 6.136 6.224 6.110 6.180 15,566,365 -0.01(-0.24%)
Aug 23, 2012 6.235 6.235 6.121 6.195 14,247,108 -0.09(-1.40%)
Aug 22, 2012 6.265 6.287 6.191 6.283 18,989,356 +0.01(+0.23%)
Aug 21, 2012 6.309 6.382 6.246 6.268 18,319,240 -0.07(-1.16%)
Aug 20, 2012 6.316 6.364 6.298 6.342 15,987,638 +0.02(+0.29%)
Aug 17, 2012 6.287 6.345 6.265 6.323 15,062,693 +0.05(+0.76%)
Aug 16, 2012 6.239 6.290 6.187 6.276 20,353,710 +0.11(+1.79%)
Aug 15, 2012 6.195 6.217 6.151 6.165 19,509,648 +0.02(+0.30%)
Aug 14, 2012 6.158 6.232 6.125 6.147 16,571,482 -0.05(-0.77%)
Aug 13, 2012 6.154 6.213 6.107 6.195 16,439,121 -0.01(-0.18%)
Aug 10, 2012 6.096 6.213 6.057 6.206 19,878,942 +0.11(+1.81%)
Aug 09, 2012 6.110 6.143 6.037 6.096 18,551,616 -0.01(-0.24%)
Aug 08, 2012 6.011 6.140 5.974 6.110 18,322,432 +0.09(+1.46%)
Aug 07, 2012 5.985 6.143 5.978 6.022 34,567,764 +0.05(+0.80%)
Aug 06, 2012 5.879 6.037 5.853 5.974 28,031,230 +0.16(+2.71%)
Aug 03, 2012 5.773 5.872 5.750 5.817 26,505,222 +0.20(+3.60%)
Aug 02, 2012 5.593 5.681 5.552 5.615 35,333,304 -0.07(-1.16%)
Aug 01, 2012 5.655 5.738 5.541 5.681 22,810,418 +0.05(+0.91%)
Jul 31, 2012 5.662 5.688 5.538 5.629 29,171,686 -0.06(-1.03%)
Jul 30, 2012 5.604 5.739 5.600 5.688 16,526,387 +0.04(+0.71%)
Jul 27, 2012 5.464 5.695 5.387 5.648 38,384,488 +0.29(+5.48%)
Jul 26, 2012 5.391 5.394 5.297 5.354 45,050,208 +0.08(+1.60%)
Jul 25, 2012 5.361 5.383 5.259 5.270 29,354,944 +0.01(+0.28%)
Jul 24, 2012 5.277 5.299 5.134 5.255 52,496,392 +0.04(+0.70%)
Jul 23, 2012 5.284 5.288 5.119 5.218 69,254,168 -0.32(-5.83%)
Jul 20, 2012 5.534 5.585 5.516 5.541 24,069,968 -0.05(-0.92%)
Jul 19, 2012 5.541 5.627 5.534 5.593 25,242,962 +0.10(+1.80%)
Jul 18, 2012 5.372 5.523 5.365 5.494 18,617,730 +0.08(+1.42%)
Jul 17, 2012 5.398 5.431 5.361 5.416 20,112,956 +0.03(+0.48%)
Jul 16, 2012 5.383 5.424 5.343 5.391 35,578,840 -0.00(-0.07%)
Jul 13, 2012 5.361 5.413 5.347 5.394 27,614,708 +0.08(+1.59%)
Jul 12, 2012 5.328 5.350 5.266 5.310 33,011,688 -0.14(-2.56%)
Jul 11, 2012 5.468 5.519 5.372 5.449 24,698,768 -0.02(-0.34%)
Jul 10, 2012 5.596 5.607 5.413 5.468 28,436,558 -0.05(-0.93%)
Jul 09, 2012 5.501 5.541 5.457 5.519 15,944,557 -0.03(-0.46%)
Jul 06, 2012 5.453 5.545 5.427 5.545 24,998,220 -0.07(-1.24%)
Jul 05, 2012 5.571 5.659 5.486 5.615 23,882,592 -0.05(-0.84%)
Jul 03, 2012 5.611 5.692 5.582 5.662 18,204,484 +0.11(+2.05%)
Jul 02, 2012 5.479 5.574 5.457 5.549 25,441,422 +0.10(+1.75%)
Jun 29, 2012 5.409 5.512 5.380 5.453 31,036,836 +0.27(+5.24%)
Jun 28, 2012 5.163 5.196 5.072 5.182 27,562,992 -0.07(-1.25%)
Jun 27, 2012 5.165 5.284 5.120 5.247 25,620,602 +0.10(+1.91%)
Jun 26, 2012 5.182 5.204 5.098 5.149 28,383,406 -0.02(-0.35%)
Jun 25, 2012 5.265 5.276 5.156 5.167 39,823,824 -0.19(-3.53%)
Jun 22, 2012 5.437 5.440 5.267 5.356 24,225,072 -0.06(-1.08%)
Jun 21, 2012 5.539 5.560 5.397 5.415 23,735,116 -0.18(-3.25%)
Jun 20, 2012 5.604 5.630 5.464 5.597 28,111,356 -0.08(-1.41%)
Jun 19, 2012 5.582 5.695 5.559 5.677 19,925,374 +0.13(+2.43%)
Jun 18, 2012 5.484 5.597 5.480 5.542 21,108,804 -0.05(-0.98%)
Jun 15, 2012 5.531 5.608 5.498 5.597 27,101,210 +0.10(+1.79%)
Jun 14, 2012 5.440 5.520 5.378 5.498 43,756,816 +0.08(+1.41%)
Jun 13, 2012 5.393 5.520 5.382 5.422 28,284,090 -0.02(-0.33%)
Jun 12, 2012 5.393 5.455 5.378 5.440 34,886,008 +0.07(+1.29%)
Jun 11, 2012 5.469 5.469 5.367 5.371 45,493,552 +0.00(+0.00%)
Jun 08, 2012 5.386 5.400 5.313 5.371 19,018,372 -0.10(-1.80%)
Jun 07, 2012 5.469 5.564 5.455 5.469 20,865,786 +0.06(+1.14%)
Jun 06, 2012 5.171 5.407 5.149 5.407 50,294,080 +0.22(+4.21%)
Jun 05, 2012 5.269 5.298 5.134 5.189 29,443,998 -0.03(-0.56%)
Jun 04, 2012 5.229 5.320 5.185 5.218 26,228,068 -0.04(-0.84%)
Jun 01, 2012 5.237 5.364 5.233 5.262 35,304,596 -0.07(-1.23%)
May 31, 2012 5.222 5.362 5.200 5.328 35,301,740 +0.07(+1.24%)
May 30, 2012 5.102 5.277 5.102 5.262 40,031,552 -0.01(-0.28%)
May 29, 2012 5.251 5.291 5.208 5.277 40,593,348 +0.05(+1.05%)
May 25, 2012 5.157 5.284 5.120 5.222 35,151,544 +0.12(+2.43%)
May 24, 2012 5.098 5.146 5.015 5.098 38,798,760 +0.01(+0.14%)
May 23, 2012 5.022 5.098 4.838 5.091 37,408,564 +0.02(+0.43%)
May 22, 2012 5.157 5.171 5.035 5.069 41,792,360 -0.10(-1.90%)
May 21, 2012 4.873 5.182 4.862 5.168 68,004,152 +0.31(+6.29%)
May 18, 2012 4.906 4.927 4.793 4.862 37,278,292 -0.02(-0.45%)
May 17, 2012 5.091 5.098 4.880 4.884 56,092,236 -0.22(-4.35%)
May 16, 2012 5.317 5.317 5.051 5.106 47,393,944 -0.11(-2.09%)
May 15, 2012 5.310 5.353 5.189 5.215 28,694,874 -0.06(-1.10%)
May 14, 2012 5.364 5.371 5.237 5.273 26,484,690 -0.21(-3.85%)
May 11, 2012 5.499 5.608 5.473 5.484 21,784,838 -0.02(-0.33%)
May 10, 2012 5.575 5.593 5.486 5.502 23,156,744 +0.04(+0.73%)
May 09, 2012 5.448 5.502 5.408 5.462 27,549,560 -0.08(-1.51%)
May 08, 2012 5.579 5.593 5.513 5.546 26,487,406 -0.08(-1.49%)
May 07, 2012 5.652 5.688 5.546 5.630 21,498,406 -0.01(-0.26%)
May 04, 2012 5.764 5.779 5.615 5.644 44,464,840 -0.09(-1.59%)
May 03, 2012 5.703 5.739 5.633 5.735 41,585,396 -0.00(-0.01%)
May 02, 2012 5.838 5.925 5.718 5.736 43,468,360 -0.14(-2.41%)
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.