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 )

2.600 -0.110 (-4.06%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2006 4.184 4.239 4.155 4.212 9,823,241 +0.02(+0.56%)
Nov 29, 2006 4.134 4.219 4.134 4.189 16,413,550 +0.08(+1.85%)
Nov 28, 2006 4.069 4.116 4.019 4.113 14,905,864 +0.04(+1.10%)
Nov 27, 2006 4.200 4.230 4.040 4.068 15,451,102 -0.18(-4.18%)
Nov 24, 2006 4.233 4.269 4.212 4.245 5,943,007 -0.04(-0.99%)
Nov 22, 2006 4.264 4.295 4.209 4.288 10,179,571 +0.02(+0.42%)
Nov 21, 2006 4.237 4.275 4.201 4.270 10,856,418 +0.05(+1.14%)
Nov 20, 2006 4.244 4.279 4.190 4.222 6,507,942 -0.02(-0.45%)
Nov 17, 2006 4.189 4.253 4.166 4.241 7,433,683 +0.01(+0.24%)
Nov 16, 2006 4.247 4.276 4.196 4.231 8,117,693 -0.01(-0.29%)
Nov 15, 2006 4.220 4.276 4.180 4.243 10,364,898 +0.04(+0.96%)
Nov 14, 2006 4.127 4.221 4.116 4.203 20,478,216 +0.16(+4.01%)
Nov 13, 2006 4.010 4.056 3.963 4.041 8,729,183 +0.03(+0.64%)
Nov 10, 2006 3.976 4.021 3.957 4.015 10,571,712 -0.00(-0.11%)
Nov 09, 2006 4.122 4.168 3.982 4.020 16,127,054 -0.10(-2.55%)
Nov 08, 2006 4.066 4.141 4.049 4.125 7,583,198 +0.03(+0.74%)
Nov 07, 2006 4.136 4.172 4.076 4.095 8,489,243 -0.03(-0.68%)
Nov 06, 2006 4.110 4.161 4.090 4.123 11,270,047 +0.08(+1.96%)
Nov 03, 2006 4.034 4.081 4.027 4.043 13,049,010 +0.05(+1.32%)
Nov 02, 2006 3.985 4.003 3.942 3.991 5,121,121 -0.01(-0.31%)
Nov 01, 2006 4.031 4.077 3.990 4.003 13,801,958 +0.01(+0.14%)
Oct 31, 2006 3.996 4.009 3.961 3.998 8,756,042 +0.00(+0.03%)
Oct 30, 2006 4.036 4.036 3.945 3.996 12,334,560 -0.10(-2.35%)
Oct 27, 2006 4.104 4.139 4.056 4.092 11,773,206 -0.01(-0.27%)
Oct 26, 2006 4.185 4.185 4.081 4.104 11,163,506 -0.05(-1.13%)
Oct 25, 2006 4.141 4.160 4.091 4.151 11,420,458 -0.00(-0.11%)
Oct 24, 2006 4.144 4.183 4.108 4.155 12,082,085 +0.02(+0.57%)
Oct 23, 2006 3.993 4.143 3.990 4.132 13,614,840 +0.10(+2.38%)
Oct 20, 2006 4.097 4.097 4.010 4.036 8,071,137 -0.06(-1.50%)
Oct 19, 2006 4.059 4.128 4.042 4.097 8,884,070 +0.02(+0.44%)
Oct 18, 2006 4.087 4.128 4.057 4.079 11,651,445 +0.03(+0.63%)
Oct 17, 2006 4.054 4.134 3.987 4.053 13,948,787 -0.08(-1.87%)
Oct 16, 2006 4.079 4.134 4.041 4.130 10,657,661 +0.03(+0.79%)
Oct 13, 2006 4.058 4.122 4.058 4.098 9,381,858 -0.00(-0.03%)
Oct 12, 2006 3.971 4.109 3.971 4.099 14,899,597 +0.11(+2.66%)
Oct 11, 2006 3.923 4.041 3.894 3.993 18,316,064 +0.02(+0.39%)
Oct 10, 2006 3.934 3.991 3.934 3.977 15,422,452 +0.05(+1.28%)
Oct 09, 2006 3.887 3.958 3.865 3.927 16,706,314 +0.06(+1.44%)
Oct 06, 2006 3.842 3.909 3.809 3.871 19,873,888 -0.06(-1.53%)
Oct 05, 2006 3.865 3.946 3.834 3.932 13,423,246 +0.08(+2.06%)
Oct 04, 2006 3.684 3.865 3.657 3.852 15,156,548 +0.17(+4.58%)
Oct 03, 2006 3.764 3.764 3.660 3.684 9,492,875 -0.15(-3.82%)
Oct 02, 2006 3.810 3.842 3.772 3.830 11,754,405 +0.10(+2.82%)
Sep 29, 2006 3.688 3.736 3.679 3.725 9,805,335 -0.00(-0.06%)
Sep 28, 2006 3.710 3.737 3.676 3.727 7,311,026 +0.03(+0.69%)
Sep 27, 2006 3.646 3.707 3.636 3.702 15,274,728 +0.06(+1.56%)
Sep 26, 2006 3.633 3.673 3.578 3.645 15,799,374 +0.05(+1.37%)
Sep 25, 2006 3.460 3.618 3.460 3.595 12,432,148 +0.03(+0.75%)
Sep 22, 2006 3.547 3.573 3.456 3.569 16,579,181 -0.02(-0.44%)
Sep 21, 2006 3.675 3.738 3.532 3.584 17,384,952 -0.11(-3.02%)
Sep 20, 2006 3.784 3.804 3.658 3.696 9,315,605 -0.04(-0.96%)
Sep 19, 2006 3.831 3.831 3.666 3.732 10,993,399 -0.10(-2.71%)
Sep 18, 2006 3.852 3.880 3.766 3.836 10,135,701 +0.07(+1.75%)
Sep 15, 2006 3.780 3.809 3.743 3.770 11,576,240 +0.04(+0.96%)
Sep 14, 2006 3.780 3.780 3.713 3.734 6,615,378 -0.05(-1.21%)
Sep 13, 2006 3.735 3.833 3.735 3.780 10,095,412 +0.03(+0.86%)
Sep 12, 2006 3.591 3.750 3.591 3.747 10,219,859 +0.17(+4.84%)
Sep 11, 2006 3.604 3.629 3.551 3.574 9,265,468 -0.06(-1.60%)
Sep 08, 2006 3.619 3.667 3.607 3.632 5,775,586 +0.02(+0.65%)
Sep 07, 2006 3.601 3.630 3.514 3.609 7,875,961 -0.01(-0.40%)
Sep 06, 2006 3.655 3.680 3.608 3.623 11,733,813 -0.11(-3.02%)
Sep 05, 2006 3.753 3.757 3.689 3.736 9,342,464 +0.01(+0.21%)
Sep 01, 2006 3.657 3.784 3.651 3.728 12,219,961 +0.07(+2.02%)
Aug 31, 2006 3.708 3.712 3.619 3.655 8,403,294 +0.00(+0.03%)
Aug 30, 2006 3.669 3.694 3.632 3.654 5,218,708 +0.01(+0.21%)
Aug 29, 2006 3.679 3.679 3.594 3.646 9,675,516 +0.02(+0.62%)
Aug 28, 2006 3.487 3.643 3.482 3.623 7,764,049 +0.14(+3.91%)
Aug 25, 2006 3.541 3.594 3.474 3.487 9,581,510 -0.05(-1.51%)
Aug 24, 2006 3.576 3.599 3.464 3.541 15,361,572 -0.02(-0.63%)
Aug 23, 2006 3.641 3.678 3.563 3.563 10,372,060 -0.10(-2.86%)
Aug 22, 2006 3.669 3.726 3.618 3.668 7,020,949 -0.03(-0.73%)
Aug 21, 2006 3.697 3.712 3.674 3.695 7,898,344 -0.03(-0.93%)
Aug 18, 2006 3.781 3.792 3.724 3.729 8,819,609 -0.07(-1.91%)
Aug 17, 2006 3.790 3.850 3.761 3.802 11,427,620 +0.04(+1.04%)
Aug 16, 2006 3.803 3.828 3.713 3.763 12,556,594 +0.04(+0.96%)
Aug 15, 2006 3.630 3.744 3.610 3.727 8,482,976 +0.17(+4.87%)
Aug 14, 2006 3.667 3.668 3.547 3.554 4,634,077 -0.07(-1.82%)
Aug 11, 2006 3.659 3.665 3.598 3.620 8,548,332 -0.04(-1.04%)
Aug 10, 2006 3.582 3.659 3.553 3.658 10,184,047 +0.05(+1.42%)
Aug 09, 2006 3.708 3.755 3.585 3.607 11,222,596 -0.03(-0.92%)
Aug 08, 2006 3.731 3.765 3.619 3.640 15,512,878 -0.05(-1.39%)
Aug 07, 2006 3.775 3.786 3.671 3.692 13,019,465 -0.10(-2.62%)
Aug 04, 2006 3.798 3.851 3.743 3.791 11,661,294 +0.08(+2.29%)
Aug 03, 2006 3.719 3.733 3.668 3.706 11,001,457 -0.01(-0.36%)
Aug 02, 2006 3.724 3.752 3.671 3.719 9,127,592 +0.05(+1.40%)
Aug 01, 2006 3.696 3.696 3.622 3.668 9,073,874 -0.08(-2.06%)
Jul 31, 2006 3.752 3.779 3.710 3.745 11,843,935 -0.01(-0.18%)
Jul 28, 2006 3.608 3.764 3.608 3.752 14,041,003 +0.16(+4.32%)
Jul 27, 2006 3.664 3.685 3.545 3.597 13,877,163 -0.02(-0.49%)
Jul 26, 2006 3.576 3.648 3.531 3.614 11,623,691 +0.01(+0.28%)
Jul 25, 2006 3.556 3.608 3.519 3.604 8,721,126 +0.04(+1.22%)
Jul 24, 2006 3.463 3.569 3.458 3.561 9,504,514 +0.18(+5.28%)
Jul 21, 2006 3.431 3.431 3.358 3.382 8,670,989 -0.00(-0.07%)
Jul 20, 2006 3.488 3.525 3.381 3.384 11,562,810 -0.09(-2.57%)
Jul 19, 2006 3.209 3.474 3.197 3.474 15,448,416 +0.27(+8.59%)
Jul 18, 2006 3.236 3.278 3.116 3.199 13,756,297 +0.01(+0.28%)
Jul 17, 2006 3.198 3.260 3.178 3.190 7,952,062 -0.04(-1.35%)
Jul 14, 2006 3.292 3.294 3.202 3.234 12,214,589 -0.02(-0.65%)
Jul 13, 2006 3.372 3.372 3.236 3.255 13,865,524 -0.16(-4.77%)
Jul 12, 2006 3.508 3.525 3.397 3.418 7,171,360 -0.09(-2.58%)
Jul 11, 2006 3.454 3.508 3.388 3.508 5,484,613 +0.02(+0.58%)
Jul 10, 2006 3.541 3.563 3.444 3.488 5,195,431 +0.02(+0.64%)
Jul 07, 2006 3.575 3.594 3.459 3.466 8,373,749 -0.11(-3.06%)
Jul 06, 2006 3.546 3.617 3.544 3.575 9,564,499 +0.07(+1.94%)
Jul 05, 2006 3.557 3.568 3.460 3.507 13,949,682 -0.13(-3.62%)
Jul 03, 2006 3.549 3.643 3.545 3.639 8,889,442 +0.17(+4.79%)
Jun 30, 2006 3.545 3.554 3.432 3.473 17,343,768 +0.02(+0.45%)
Jun 29, 2006 3.133 3.474 3.124 3.457 35,068,040 +0.35(+11.33%)
Jun 28, 2006 3.091 3.119 3.056 3.105 15,371,420 +0.00(+0.00%)
Jun 27, 2006 3.167 3.183 3.084 3.105 9,822,346 -0.06(-1.87%)
Jun 26, 2006 3.183 3.206 3.151 3.164 6,872,329 +0.03(+1.00%)
Jun 23, 2006 3.064 3.181 3.037 3.133 8,145,447 -0.01(-0.21%)
Jun 22, 2006 3.206 3.217 3.091 3.140 15,682,090 -0.06(-1.95%)
Jun 21, 2006 3.065 3.208 3.058 3.202 17,798,580 +0.10(+3.32%)
Jun 20, 2006 3.034 3.124 3.029 3.100 11,700,687 +0.08(+2.70%)
Jun 19, 2006 3.139 3.139 2.996 3.018 12,922,772 -0.07(-2.14%)
Jun 16, 2006 3.053 3.129 3.017 3.084 15,714,320 -0.01(-0.47%)
Jun 15, 2006 3.044 3.133 3.014 3.098 25,346,862 +0.19(+6.45%)
Jun 14, 2006 2.877 2.916 2.781 2.911 25,185,708 +0.09(+3.25%)
Jun 13, 2006 2.876 2.960 2.757 2.819 33,284,600 -0.13(-4.25%)
Jun 12, 2006 3.159 3.172 2.926 2.944 18,591,818 -0.21(-6.79%)
Jun 09, 2006 3.217 3.268 3.121 3.159 22,802,418 -0.01(-0.18%)
Jun 08, 2006 3.094 3.181 3.005 3.164 30,276,388 -0.07(-2.07%)
Jun 07, 2006 3.345 3.387 3.212 3.231 24,120,300 -0.16(-4.80%)
Jun 06, 2006 3.446 3.456 3.340 3.394 17,722,480 -0.07(-1.97%)
Jun 05, 2006 3.568 3.574 3.440 3.463 11,246,769 -0.11(-3.06%)
Jun 02, 2006 3.676 3.699 3.486 3.572 14,684,724 -0.05(-1.33%)
Jun 01, 2006 3.435 3.620 3.432 3.620 18,526,460 +0.21(+6.09%)
May 31, 2006 3.522 3.568 3.373 3.412 18,940,090 -0.05(-1.42%)
May 30, 2006 3.609 3.617 3.397 3.461 23,998,540 -0.22(-6.03%)
May 26, 2006 3.697 3.731 3.637 3.684 23,071,902 +0.06(+1.76%)
May 25, 2006 3.454 3.636 3.371 3.620 32,708,922 +0.27(+8.00%)
May 24, 2006 3.496 3.584 3.255 3.352 41,706,696 -0.22(-6.22%)
May 23, 2006 3.700 3.784 3.573 3.574 37,804,080 -0.05(-1.36%)
May 22, 2006 3.554 3.693 3.480 3.623 40,917,040 -0.19(-5.06%)
May 19, 2006 3.909 3.915 3.759 3.817 25,907,320 -0.04(-0.96%)
May 18, 2006 3.947 3.984 3.811 3.853 24,134,624 -0.07(-1.82%)
May 17, 2006 3.951 3.990 3.866 3.925 27,572,580 -0.11(-2.82%)
May 16, 2006 4.088 4.104 3.993 4.039 14,436,726 +0.02(+0.58%)
May 15, 2006 3.952 4.122 3.951 4.015 26,884,094 -0.13(-3.20%)
May 12, 2006 4.152 4.194 4.101 4.148 19,985,800 -0.12(-2.88%)
May 11, 2006 4.393 4.406 4.240 4.271 15,755,504 -0.14(-3.09%)
May 10, 2006 4.420 4.429 4.357 4.407 13,057,963 -0.04(-0.90%)
May 09, 2006 4.479 4.489 4.429 4.448 13,119,739 +0.02(+0.43%)
May 08, 2006 4.434 4.495 4.412 4.429 15,224,591 +0.01(+0.33%)
May 05, 2006 4.409 4.434 4.386 4.414 13,112,576 +0.07(+1.57%)
May 04, 2006 4.356 4.367 4.281 4.346 12,044,482 +0.04(+0.86%)
May 03, 2006 4.356 4.362 4.289 4.309 9,800,858 +0.00(+0.00%)
May 02, 2006 4.242 4.330 4.221 4.309 16,656,177 +0.10(+2.28%)
May 01, 2006 4.276 4.297 4.211 4.213 7,011,996 -0.04(-0.92%)
Apr 28, 2006 4.300 4.300 4.228 4.252 10,549,330 -0.02(-0.55%)
Apr 27, 2006 4.211 4.299 4.185 4.276 7,395,185 -0.01(-0.13%)
Apr 26, 2006 4.250 4.311 4.231 4.281 8,475,813 +0.03(+0.63%)
Apr 25, 2006 4.310 4.310 4.209 4.254 9,211,750 -0.06(-1.30%)
Apr 24, 2006 4.329 4.329 4.253 4.310 6,509,732 -0.02(-0.39%)
Apr 21, 2006 4.338 4.381 4.300 4.327 6,134,601 +0.02(+0.39%)
Apr 20, 2006 4.271 4.368 4.248 4.310 22,150,638 +0.13(+3.07%)
Apr 19, 2006 4.164 4.227 4.125 4.182 29,593,274 +0.15(+3.68%)
Apr 18, 2006 3.967 4.097 3.945 4.033 25,334,328 +0.09(+2.38%)
Apr 17, 2006 3.960 4.077 3.919 3.939 7,459,646 -0.01(-0.20%)
Apr 13, 2006 3.953 3.947 3.889 3.947 11,355,996 -0.01(-0.14%)
Apr 12, 2006 3.954 3.987 3.943 3.953 8,798,121 -0.02(-0.45%)
Apr 11, 2006 4.054 4.068 3.932 3.971 14,849,460 -0.04(-1.06%)
Apr 10, 2006 4.070 4.085 3.976 4.013 16,480,698 -0.11(-2.73%)
Apr 07, 2006 4.223 4.223 4.100 4.126 12,944,260 -0.07(-1.78%)
Apr 06, 2006 4.200 4.239 4.163 4.201 10,116,004 +0.00(+0.03%)
Apr 05, 2006 4.171 4.215 4.133 4.200 12,584,349 +0.04(+0.94%)
Apr 04, 2006 4.194 4.211 4.144 4.161 8,787,378 +0.02(+0.40%)
Apr 03, 2006 4.059 4.204 4.059 4.144 19,642,900 +0.13(+3.31%)
Mar 31, 2006 4.015 4.066 3.970 4.011 9,543,907 -0.00(-0.11%)
Mar 30, 2006 4.106 4.122 3.971 4.015 12,926,354 +0.00(+0.06%)
Mar 29, 2006 3.958 4.027 3.953 4.013 17,040,260 +0.06(+1.58%)
Mar 28, 2006 3.947 4.071 3.916 3.951 41,806,968 -0.24(-5.68%)
Mar 27, 2006 4.189 4.216 4.125 4.189 14,870,052 -0.09(-2.11%)
Mar 24, 2006 4.348 4.355 4.256 4.279 6,402,296 -0.01(-0.13%)
Mar 23, 2006 4.390 4.401 4.233 4.285 13,754,507 -0.08(-1.94%)
Mar 22, 2006 4.286 4.396 4.286 4.369 11,726,650 +0.05(+1.16%)
Mar 21, 2006 4.469 4.469 4.289 4.319 15,275,623 -0.17(-3.69%)
Mar 20, 2006 4.563 4.606 4.448 4.485 9,996,034 -0.05(-1.21%)
Mar 17, 2006 4.527 4.563 4.476 4.539 10,576,189 +0.02(+0.35%)
Mar 16, 2006 4.565 4.607 4.500 4.524 12,732,073 +0.03(+0.60%)
Mar 15, 2006 4.467 4.524 4.419 4.497 8,858,107 +0.10(+2.18%)
Mar 14, 2006 4.295 4.410 4.261 4.401 8,434,629 +0.10(+2.36%)
Mar 13, 2006 4.327 4.392 4.283 4.299 13,241,499 +0.04(+1.05%)
Mar 10, 2006 4.149 4.288 4.079 4.254 15,069,704 +0.15(+3.70%)
Mar 09, 2006 4.289 4.333 4.078 4.103 15,902,334 -0.14(-3.29%)
Mar 08, 2006 4.275 4.277 4.118 4.242 27,517,072 -0.12(-2.72%)
Mar 07, 2006 4.460 4.464 4.278 4.361 18,072,542 -0.22(-4.71%)
Mar 06, 2006 4.754 4.754 4.529 4.576 8,914,511 -0.18(-3.74%)
Mar 03, 2006 4.741 4.786 4.697 4.754 10,765,097 -0.04(-0.93%)
Mar 02, 2006 4.772 4.893 4.738 4.798 11,986,288 -0.01(-0.23%)
Mar 01, 2006 4.725 4.851 4.686 4.810 13,119,739 +0.18(+3.86%)
Feb 28, 2006 4.664 4.644 4.502 4.631 9,855,472 -0.03(-0.72%)
Feb 27, 2006 4.635 4.740 4.603 4.664 7,790,012 +0.08(+1.85%)
Feb 24, 2006 4.490 4.620 4.490 4.579 12,701,633 +0.11(+2.55%)
Feb 23, 2006 4.588 4.600 4.434 4.466 20,676,078 -0.13(-2.73%)
Feb 22, 2006 4.546 4.597 4.519 4.591 16,951,626 -0.10(-2.17%)
Feb 21, 2006 4.645 4.698 4.605 4.692 21,906,222 +0.02(+0.43%)
Feb 17, 2006 4.691 4.757 4.636 4.672 18,017,930 -0.01(-0.17%)
Feb 16, 2006 4.447 4.724 4.423 4.680 19,953,570 +0.35(+7.99%)
Feb 15, 2006 4.283 4.373 4.244 4.334 8,199,165 +0.05(+1.17%)
Feb 14, 2006 4.204 4.336 4.134 4.283 8,450,745 +0.09(+2.10%)
Feb 13, 2006 4.278 4.349 4.176 4.195 6,762,207 -0.10(-2.37%)
Feb 10, 2006 4.356 4.387 4.278 4.297 12,668,507 +0.12(+2.83%)
Feb 09, 2006 4.122 4.239 4.106 4.178 10,763,307 +0.11(+2.77%)
Feb 08, 2006 4.003 4.077 3.992 4.066 11,867,213 -0.00(-0.08%)
Feb 07, 2006 4.167 4.186 4.048 4.069 12,232,495 -0.16(-3.85%)
Feb 06, 2006 4.304 4.325 4.211 4.232 11,647,864 +0.02(+0.37%)
Feb 03, 2006 4.077 4.254 4.077 4.216 12,798,326 -0.03(-0.68%)
Feb 02, 2006 4.406 4.415 4.183 4.245 12,894,123 -0.19(-4.18%)
Feb 01, 2006 4.376 4.458 4.332 4.431 12,034,634 -0.03(-0.68%)
Jan 31, 2006 4.384 4.463 4.300 4.461 14,683,829 +0.00(+0.05%)
Jan 30, 2006 4.292 4.468 4.289 4.459 15,049,112 +0.19(+4.50%)
Jan 27, 2006 4.228 4.381 4.216 4.267 21,342,182 +0.03(+0.71%)
Jan 26, 2006 4.088 4.243 4.049 4.237 20,342,130 +0.18(+4.46%)
Jan 25, 2006 4.189 4.205 4.044 4.056 8,995,983 -0.03(-0.71%)
Jan 24, 2006 3.932 4.089 3.909 4.085 15,662,393 +0.22(+5.69%)
Jan 23, 2006 3.781 3.875 3.755 3.865 7,170,464 +0.09(+2.37%)
Jan 20, 2006 3.798 3.906 3.747 3.775 9,630,751 -0.02(-0.47%)
Jan 19, 2006 3.661 3.796 3.658 3.793 14,621,158 +0.20(+5.53%)
Jan 18, 2006 3.575 3.651 3.546 3.594 12,973,805 -0.09(-2.54%)
Jan 17, 2006 3.690 3.716 3.613 3.688 14,230,807 +0.00(+0.06%)
Jan 13, 2006 3.624 3.698 3.620 3.686 8,349,575 +0.08(+2.17%)
Jan 12, 2006 3.714 3.714 3.576 3.608 7,170,464 -0.05(-1.28%)
Jan 11, 2006 3.636 3.678 3.623 3.655 6,900,083 +0.06(+1.80%)
Jan 10, 2006 3.537 3.599 3.492 3.590 10,299,541 -0.03(-0.71%)
Jan 09, 2006 3.591 3.619 3.566 3.616 9,326,349 +0.05(+1.28%)
Jan 06, 2006 3.541 3.581 3.540 3.570 9,131,173 +0.04(+1.01%)
Jan 05, 2006 3.552 3.566 3.504 3.534 7,362,954 -0.00(-0.13%)
Jan 04, 2006 3.524 3.561 3.490 3.538 14,835,135 +0.11(+3.13%)
Jan 03, 2006 3.356 3.444 3.280 3.431 20,805,896 +0.18(+5.39%)
Dec 30, 2005 3.241 3.270 3.203 3.256 2,842,580 -0.02(-0.55%)
Dec 29, 2005 3.288 3.309 3.258 3.274 5,656,510 -0.01(-0.41%)
Dec 28, 2005 3.292 3.314 3.240 3.287 7,987,874 -0.05(-1.37%)
Dec 27, 2005 3.318 3.382 3.297 3.333 5,295,704 -0.10(-2.96%)
Dec 23, 2005 3.420 3.452 3.378 3.435 3,859,642 +0.02(+0.46%)
Dec 22, 2005 3.469 3.469 3.391 3.419 8,698,743 -0.02(-0.62%)
Dec 21, 2005 3.334 3.479 3.334 3.440 13,741,973 +0.16(+4.73%)
Dec 20, 2005 3.241 3.303 3.241 3.285 8,152,609 +0.06(+1.73%)
Dec 19, 2005 3.337 3.354 3.101 3.229 16,493,232 -0.13(-3.86%)
Dec 16, 2005 3.361 3.414 3.351 3.359 10,197,477 -0.01(-0.36%)
Dec 15, 2005 3.351 3.371 3.295 3.371 10,950,425 +0.01(+0.37%)
Dec 14, 2005 3.396 3.429 3.351 3.359 12,178,777 -0.09(-2.69%)
Dec 13, 2005 3.469 3.469 3.397 3.451 12,782,210 -0.02(-0.48%)
Dec 12, 2005 3.471 3.509 3.425 3.468 10,761,516 -0.01(-0.29%)
Dec 09, 2005 3.373 3.493 3.366 3.478 23,997,644 -0.05(-1.42%)
Dec 08, 2005 3.708 3.708 3.486 3.528 18,515,716 -0.22(-5.81%)
Dec 07, 2005 3.920 3.920 3.690 3.746 19,635,738 -0.20(-5.15%)
Dec 06, 2005 3.869 3.953 3.840 3.950 17,153,068 +0.16(+4.28%)
Dec 05, 2005 3.658 3.792 3.630 3.788 22,874,936 +0.15(+4.11%)
Dec 02, 2005 3.561 3.652 3.532 3.638 12,318,444 +0.09(+2.66%)
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.