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 )

2.715 -0.005 (-0.18%)
Streaming Delayed Price Updated: 2:45 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 (%)
Jul 31, 2008 7.114 7.217 7.053 7.114 31,228,744 -0.13(-1.76%)
Jul 30, 2008 7.160 7.254 6.839 7.241 39,412,292 +0.27(+3.94%)
Jul 29, 2008 6.966 6.996 6.782 6.966 25,513,722 +0.18(+2.72%)
Jul 28, 2008 7.010 7.033 6.745 6.782 21,383,690 -0.14(-1.99%)
Jul 25, 2008 6.933 7.060 6.842 6.919 26,802,086 -0.06(-0.86%)
Jul 24, 2008 7.241 7.274 6.966 6.980 24,694,328 -0.21(-2.98%)
Jul 23, 2008 7.201 7.331 7.154 7.194 33,156,922 -0.11(-1.47%)
Jul 22, 2008 7.130 7.318 7.090 7.301 36,527,540 +0.01(+0.14%)
Jul 21, 2008 7.341 7.368 7.251 7.291 23,913,788 -0.04(-0.50%)
Jul 18, 2008 7.154 7.358 7.053 7.328 46,851,516 +0.25(+3.55%)
Jul 17, 2008 7.087 7.244 7.006 7.077 61,361,176 +0.07(+0.96%)
Jul 16, 2008 6.584 7.040 6.551 7.010 55,562,264 +0.49(+7.45%)
Jul 15, 2008 6.500 6.671 6.333 6.524 43,554,340 -0.12(-1.82%)
Jul 14, 2008 6.805 6.839 6.624 6.644 25,992,150 -0.05(-0.80%)
Jul 11, 2008 6.624 6.765 6.547 6.698 31,267,008 -0.04(-0.60%)
Jul 10, 2008 6.601 6.795 6.541 6.738 31,169,162 +0.13(+2.03%)
Jul 09, 2008 6.604 6.889 6.554 6.604 32,721,882 -0.13(-1.99%)
Jul 08, 2008 6.547 6.789 6.443 6.738 43,395,936 +0.10(+1.46%)
Jul 07, 2008 6.671 6.799 6.507 6.641 39,612,776 -0.11(-1.69%)
Jul 04, 2008 6.748 6.916 6.608 6.755 35,761,576 +0.00(+0.00%)
Jul 03, 2008 6.748 6.916 6.608 6.755 35,761,576 +0.08(+1.26%)
Jul 02, 2008 6.832 6.866 6.591 6.671 63,546,464 -0.06(-0.95%)
Jul 01, 2008 6.701 6.829 6.577 6.735 36,021,840 -0.12(-1.76%)
Jun 30, 2008 6.869 6.949 6.772 6.856 26,059,664 -0.05(-0.68%)
Jun 27, 2008 6.822 6.954 6.789 6.902 25,991,400 -0.05(-0.68%)
Jun 26, 2008 7.040 7.058 6.862 6.949 37,482,152 -0.23(-3.17%)
Jun 25, 2008 7.077 7.278 7.026 7.177 36,028,300 +0.13(+1.85%)
Jun 24, 2008 7.053 7.154 6.959 7.047 30,801,092 -0.05(-0.71%)
Jun 23, 2008 7.157 7.191 6.993 7.097 22,978,858 -0.08(-1.07%)
Jun 20, 2008 7.365 7.372 7.080 7.174 36,010,076 -0.20(-2.73%)
Jun 19, 2008 7.385 7.429 7.325 7.375 22,590,092 -0.07(-0.95%)
Jun 18, 2008 7.549 7.576 7.338 7.445 28,849,348 -0.14(-1.90%)
Jun 17, 2008 7.586 7.713 7.519 7.589 28,336,236 +0.22(+2.95%)
Jun 16, 2008 7.348 7.432 7.315 7.372 18,429,124 -0.02(-0.27%)
Jun 13, 2008 7.405 7.435 7.306 7.392 24,235,442 +0.04(+0.59%)
Jun 12, 2008 7.134 7.392 7.134 7.348 31,734,226 +0.23(+3.25%)
Jun 11, 2008 7.258 7.291 7.060 7.117 31,623,174 -0.16(-2.26%)
Jun 10, 2008 7.284 7.432 7.164 7.281 31,150,766 -0.25(-3.29%)
Jun 09, 2008 7.646 7.683 7.402 7.529 16,416,641 -0.06(-0.75%)
Jun 06, 2008 7.837 7.837 7.556 7.586 21,050,418 -0.27(-3.50%)
Jun 05, 2008 7.653 7.867 7.653 7.861 20,553,940 +0.27(+3.58%)
Jun 04, 2008 7.643 7.703 7.553 7.589 26,197,986 -0.12(-1.61%)
Jun 03, 2008 7.931 7.931 7.670 7.713 20,813,444 -0.16(-2.00%)
Jun 02, 2008 7.988 7.988 7.784 7.871 22,344,576 -0.17(-2.17%)
May 30, 2008 7.941 8.129 7.938 8.045 26,710,556 +0.14(+1.78%)
May 29, 2008 7.968 8.223 7.834 7.904 36,518,556 -0.06(-0.72%)
May 28, 2008 7.697 7.995 7.603 7.961 31,389,848 +0.37(+4.90%)
May 27, 2008 7.469 7.700 7.418 7.589 21,312,460 +0.00(+0.00%)
May 26, 2008 7.489 7.680 7.482 7.589 0 +0.00(+0.00%)
May 23, 2008 7.489 7.680 7.482 7.589 17,152,650 -0.02(-0.31%)
May 22, 2008 7.509 7.723 7.509 7.613 13,311,862 -0.04(-0.53%)
May 21, 2008 7.767 7.821 7.563 7.653 30,392,494 -0.15(-1.97%)
May 20, 2008 7.811 7.841 7.693 7.807 31,424,554 -0.07(-0.85%)
May 19, 2008 7.824 7.975 7.777 7.874 27,690,220 +0.03(+0.43%)
May 16, 2008 7.844 7.928 7.764 7.841 33,510,208 +0.11(+1.43%)
May 15, 2008 7.666 7.764 7.596 7.730 31,585,504 +0.09(+1.23%)
May 14, 2008 7.643 7.764 7.606 7.636 32,115,226 -0.07(-0.91%)
May 13, 2008 7.847 7.867 7.636 7.707 31,628,004 -0.11(-1.41%)
May 12, 2008 7.700 7.827 7.512 7.817 24,562,022 +0.21(+2.82%)
May 09, 2008 7.573 7.650 7.455 7.603 21,856,990 -0.03(-0.40%)
May 08, 2008 7.660 7.811 7.539 7.633 30,887,494 -0.02(-0.22%)
May 07, 2008 7.931 7.975 7.539 7.650 31,344,610 -0.27(-3.47%)
May 06, 2008 8.028 8.042 7.784 7.924 41,772,732 -0.26(-3.15%)
May 05, 2008 8.159 8.276 8.089 8.182 20,200,750 -0.06(-0.73%)
May 02, 2008 8.353 8.457 8.099 8.243 51,718,540 +0.06(+0.78%)
May 01, 2008 7.697 8.216 7.566 8.179 57,942,872 +0.61(+8.10%)
Apr 30, 2008 7.124 7.774 7.036 7.566 50,884,448 +0.53(+7.52%)
Apr 29, 2008 7.194 7.221 6.943 7.036 29,467,698 -0.28(-3.89%)
Apr 28, 2008 7.465 7.526 7.301 7.321 26,459,584 -0.10(-1.31%)
Apr 25, 2008 7.301 7.445 7.248 7.418 17,771,590 +0.14(+1.93%)
Apr 24, 2008 7.298 7.321 7.144 7.278 17,870,850 +0.07(+0.98%)
Apr 23, 2008 7.271 7.338 7.160 7.207 12,502,090 -0.11(-1.51%)
Apr 22, 2008 7.288 7.343 7.204 7.318 19,033,270 +0.01(+0.18%)
Apr 21, 2008 7.368 7.372 7.160 7.305 11,498,478 +0.04(+0.55%)
Apr 18, 2008 7.268 7.368 7.211 7.264 25,546,074 -0.02(-0.28%)
Apr 17, 2008 7.033 7.318 7.030 7.284 35,675,836 +0.30(+4.27%)
Apr 16, 2008 6.822 7.060 6.789 6.986 32,744,644 +0.35(+5.20%)
Apr 15, 2008 6.648 6.717 6.585 6.641 47,991,652 +0.04(+0.64%)
Apr 14, 2008 6.646 6.690 6.509 6.599 21,892,196 -0.11(-1.60%)
Apr 11, 2008 6.751 6.800 6.637 6.706 21,053,156 -0.13(-1.86%)
Apr 10, 2008 6.766 6.918 6.632 6.833 22,633,208 +0.09(+1.36%)
Apr 09, 2008 6.880 6.931 6.661 6.742 25,532,418 -0.14(-1.98%)
Apr 08, 2008 6.764 6.952 6.730 6.878 21,454,060 +0.01(+0.20%)
Apr 07, 2008 6.802 6.923 6.773 6.864 27,431,408 +0.18(+2.74%)
Apr 04, 2008 6.643 6.728 6.596 6.681 25,980,108 +0.06(+0.95%)
Apr 03, 2008 6.543 6.670 6.485 6.619 23,967,394 +0.06(+0.95%)
Apr 02, 2008 6.478 6.713 6.415 6.556 36,706,240 +0.16(+2.48%)
Apr 01, 2008 6.286 6.415 6.286 6.398 38,284,732 +0.20(+3.17%)
Mar 31, 2008 6.056 6.241 6.056 6.201 23,878,232 +0.06(+0.95%)
Mar 28, 2008 6.228 6.270 6.063 6.143 23,150,134 -0.16(-2.55%)
Mar 27, 2008 6.478 6.491 6.212 6.304 21,037,130 -0.16(-2.42%)
Mar 26, 2008 6.601 6.601 6.333 6.460 19,604,824 -0.06(-0.89%)
Mar 25, 2008 6.373 6.605 6.308 6.518 28,723,050 +0.22(+3.48%)
Mar 24, 2008 6.315 6.465 6.248 6.299 21,739,774 +0.04(+0.57%)
Mar 21, 2008 6.250 6.328 6.116 6.264 27,656,320 +0.00(+0.00%)
Mar 20, 2008 6.250 6.328 6.116 6.264 27,656,320 -0.05(-0.78%)
Mar 19, 2008 6.838 6.905 6.235 6.313 46,386,440 -0.52(-7.62%)
Mar 18, 2008 6.704 6.835 6.596 6.833 28,389,956 +0.35(+5.34%)
Mar 17, 2008 6.355 6.590 6.286 6.487 38,514,248 -0.20(-2.94%)
Mar 14, 2008 7.030 7.030 6.529 6.684 37,807,876 -0.24(-3.42%)
Mar 13, 2008 6.719 6.983 6.596 6.920 24,932,384 +0.01(+0.13%)
Mar 12, 2008 7.012 7.095 6.862 6.911 20,329,050 -0.08(-1.09%)
Mar 11, 2008 6.614 7.010 6.614 6.987 32,593,956 +0.42(+6.43%)
Mar 10, 2008 6.733 6.751 6.471 6.565 25,027,804 -0.21(-3.13%)
Mar 07, 2008 6.708 6.907 6.659 6.777 29,391,278 -0.11(-1.56%)
Mar 06, 2008 7.298 7.298 6.885 6.885 26,194,782 -0.43(-5.86%)
Mar 05, 2008 7.148 7.313 7.104 7.313 25,607,914 +0.26(+3.64%)
Mar 04, 2008 7.213 7.293 6.925 7.057 44,784,744 -0.17(-2.41%)
Mar 03, 2008 6.999 7.280 6.936 7.231 29,980,050 +0.22(+3.12%)
Feb 29, 2008 7.139 7.168 6.949 7.012 26,077,794 -0.23(-3.15%)
Feb 28, 2008 7.155 7.280 7.097 7.240 22,067,058 +0.04(+0.50%)
Feb 27, 2008 7.023 7.343 7.016 7.204 43,417,896 +0.14(+1.93%)
Feb 26, 2008 6.676 7.115 6.668 7.068 43,867,508 +0.39(+5.82%)
Feb 25, 2008 6.661 6.768 6.518 6.679 32,287,770 +0.10(+1.60%)
Feb 22, 2008 6.565 6.590 6.373 6.574 23,979,620 +0.17(+2.65%)
Feb 21, 2008 6.465 6.500 6.369 6.404 22,551,210 +0.03(+0.42%)
Feb 20, 2008 6.183 6.433 6.125 6.378 24,456,614 +0.13(+2.11%)
Feb 19, 2008 6.257 6.360 6.173 6.246 23,854,010 +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 21,188,494 -0.07(-1.16%)
Feb 14, 2008 6.284 6.295 6.054 6.165 23,547,618 -0.04(-0.72%)
Feb 13, 2008 6.279 6.293 6.105 6.210 32,368,732 +0.20(+3.27%)
Feb 12, 2008 6.069 6.232 5.991 6.013 48,567,956 +0.16(+2.67%)
Feb 11, 2008 5.696 5.879 5.652 5.857 32,879,018 +0.18(+3.15%)
Feb 08, 2008 5.665 5.893 5.571 5.678 24,486,034 -0.00(-0.08%)
Feb 07, 2008 5.656 5.752 5.515 5.683 35,186,856 +0.09(+1.60%)
Feb 06, 2008 5.611 5.754 5.480 5.593 34,667,508 -0.02(-0.32%)
Feb 05, 2008 5.803 5.857 5.573 5.611 30,821,000 -0.29(-4.99%)
Feb 04, 2008 5.857 5.962 5.844 5.906 15,677,773 -0.04(-0.75%)
Feb 01, 2008 5.857 5.975 5.812 5.951 46,368,236 -0.09(-1.52%)
Jan 31, 2008 5.855 6.078 5.768 6.042 42,448,684 -0.00(-0.07%)
Jan 30, 2008 5.960 6.156 5.817 6.047 57,173,160 -0.02(-0.29%)
Jan 29, 2008 6.163 6.163 5.917 6.065 62,139,948 -0.10(-1.63%)
Jan 28, 2008 6.076 6.188 5.955 6.165 28,472,710 +0.14(+2.34%)
Jan 25, 2008 6.172 6.366 5.960 6.025 28,119,596 -0.07(-1.10%)
Jan 24, 2008 5.911 6.217 5.875 6.092 35,540,840 +0.27(+4.60%)
Jan 23, 2008 5.549 5.897 5.305 5.824 53,536,764 +0.05(+0.81%)
Jan 22, 2008 5.732 5.946 5.446 5.777 55,588,804 -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 33,966,556 +0.08(+1.35%)
Jan 17, 2008 6.297 6.391 5.819 5.937 38,480,764 -0.22(-3.56%)
Jan 16, 2008 6.373 6.402 6.107 6.156 44,379,128 -0.33(-5.06%)
Jan 15, 2008 6.657 6.659 6.402 6.485 31,902,548 -0.27(-3.94%)
Jan 14, 2008 6.668 6.856 6.668 6.751 17,399,678 +0.03(+0.47%)
Jan 11, 2008 6.726 6.822 6.650 6.719 28,695,966 -0.11(-1.67%)
Jan 10, 2008 6.757 6.894 6.666 6.833 48,267,252 +0.07(+0.99%)
Jan 09, 2008 6.692 6.766 6.453 6.766 29,637,786 +0.15(+2.33%)
Jan 08, 2008 6.603 6.918 6.585 6.612 31,733,236 +0.05(+0.78%)
Jan 07, 2008 6.525 6.708 6.462 6.561 35,999,924 +0.05(+0.75%)
Jan 04, 2008 6.554 6.579 6.431 6.512 35,216,096 -0.15(-2.18%)
Jan 03, 2008 6.762 6.762 6.585 6.657 33,822,680 -0.14(-2.07%)
Jan 02, 2008 7.159 7.186 6.684 6.797 25,569,334 -0.35(-4.91%)
Jan 01, 2008 7.233 7.249 7.117 7.148 13,519,451 +0.00(+0.00%)
Dec 31, 2007 7.233 7.249 7.117 7.148 13,519,451 -0.00(-0.03%)
Dec 28, 2007 7.186 7.200 7.036 7.150 17,163,032 +0.04(+0.50%)
Dec 27, 2007 7.251 7.255 7.081 7.115 13,013,221 -0.19(-2.66%)
Dec 26, 2007 7.166 7.318 7.104 7.309 8,655,173 +0.12(+1.65%)
Dec 24, 2007 7.121 7.213 7.088 7.191 3,770,248 +0.17(+2.35%)
Dec 21, 2007 7.141 7.182 6.999 7.025 16,462,828 -0.01(-0.10%)
Dec 20, 2007 7.099 7.159 6.958 7.032 13,847,685 +0.01(+0.19%)
Dec 19, 2007 6.934 7.184 6.905 7.019 21,102,314 +0.11(+1.58%)
Dec 18, 2007 6.925 6.981 6.730 6.909 24,494,490 +0.24(+3.55%)
Dec 17, 2007 7.012 7.014 6.623 6.672 19,883,082 -0.35(-4.99%)
Dec 14, 2007 7.043 7.217 6.887 7.023 26,489,772 -0.16(-2.27%)
Dec 13, 2007 7.204 7.258 6.994 7.186 36,329,700 -0.25(-3.36%)
Dec 12, 2007 7.798 7.896 7.264 7.436 32,590,352 -0.05(-0.66%)
Dec 11, 2007 7.754 7.955 7.354 7.485 24,282,404 -0.17(-2.16%)
Dec 10, 2007 7.754 7.798 7.608 7.651 24,885,468 -0.04(-0.46%)
Dec 07, 2007 7.635 7.783 7.588 7.687 18,337,480 +0.04(+0.50%)
Dec 06, 2007 7.372 7.707 7.327 7.649 19,331,364 +0.30(+4.04%)
Dec 05, 2007 7.331 7.396 7.202 7.351 20,773,574 +0.28(+3.92%)
Dec 04, 2007 7.057 7.238 6.992 7.074 21,220,328 -0.03(-0.38%)
Dec 03, 2007 7.200 7.309 7.072 7.101 22,452,070 -0.08(-1.12%)
Nov 30, 2007 7.166 7.316 7.036 7.182 27,649,408 +0.18(+2.62%)
Nov 29, 2007 6.965 7.139 6.851 6.999 18,251,040 -0.06(-0.82%)
Nov 28, 2007 6.657 7.063 6.657 7.057 32,736,184 +0.69(+10.80%)
Nov 27, 2007 6.089 6.440 6.045 6.369 27,913,848 +0.21(+3.33%)
Nov 26, 2007 6.375 6.509 6.096 6.163 24,859,514 -0.29(-4.53%)
Nov 23, 2007 6.371 6.496 6.371 6.456 9,758,241 +0.02(+0.31%)
Nov 21, 2007 6.558 6.634 6.266 6.436 28,953,298 -0.42(-6.19%)
Nov 20, 2007 6.869 7.063 6.561 6.860 18,298,054 +0.13(+1.86%)
Nov 19, 2007 7.050 7.050 6.692 6.735 17,771,562 -0.43(-5.96%)
Nov 16, 2007 7.153 7.184 6.985 7.162 19,651,942 +0.27(+3.99%)
Nov 15, 2007 7.061 7.137 6.757 6.887 14,293,744 -0.09(-1.28%)
Nov 14, 2007 7.092 7.229 6.940 6.976 27,993,340 +0.12(+1.73%)
Nov 13, 2007 6.659 6.956 6.527 6.858 33,500,100 +0.56(+8.87%)
Nov 12, 2007 6.713 6.746 6.277 6.299 27,818,948 -0.44(-6.56%)
Nov 09, 2007 6.697 6.864 6.603 6.742 30,903,568 -0.24(-3.46%)
Nov 08, 2007 7.220 7.226 6.701 6.983 34,001,836 -0.08(-1.11%)
Nov 07, 2007 7.300 7.300 7.007 7.061 19,987,638 -0.39(-5.19%)
Nov 06, 2007 7.273 7.461 7.242 7.448 20,599,930 +0.23(+3.12%)
Nov 05, 2007 7.121 7.244 7.043 7.222 19,327,584 -0.10(-1.40%)
Nov 02, 2007 7.421 7.541 7.014 7.325 15,693,136 +0.01(+0.18%)
Nov 01, 2007 7.414 7.490 7.293 7.311 20,710,722 -0.32(-4.16%)
Oct 31, 2007 7.526 7.733 7.483 7.628 27,241,036 +0.31(+4.21%)
Oct 30, 2007 7.351 7.530 7.269 7.320 32,683,136 -0.11(-1.53%)
Oct 29, 2007 7.354 7.490 7.343 7.434 14,354,372 +0.10(+1.40%)
Oct 26, 2007 7.130 7.347 7.032 7.331 22,436,222 +0.34(+4.82%)
Oct 25, 2007 7.106 7.106 6.840 6.994 18,258,234 -0.08(-1.07%)
Oct 24, 2007 7.057 7.144 6.773 7.070 26,786,324 -0.03(-0.38%)
Oct 23, 2007 6.898 7.110 6.891 7.097 19,241,136 +0.41(+6.08%)
Oct 22, 2007 6.476 6.764 6.456 6.690 17,205,618 +0.07(+1.01%)
Oct 19, 2007 6.891 6.896 6.596 6.623 22,212,232 -0.29(-4.14%)
Oct 18, 2007 6.677 6.974 6.646 6.909 15,806,213 +0.17(+2.52%)
Oct 17, 2007 6.838 6.844 6.572 6.739 21,409,100 +0.06(+0.97%)
Oct 16, 2007 6.728 6.742 6.596 6.675 21,237,214 -0.24(-3.46%)
Oct 15, 2007 7.074 7.139 6.768 6.914 17,117,482 -0.11(-1.53%)
Oct 12, 2007 6.947 7.119 6.896 7.021 12,447,303 +0.10(+1.52%)
Oct 11, 2007 7.226 7.260 6.728 6.916 23,982,074 -0.21(-2.98%)
Oct 10, 2007 7.159 7.184 7.025 7.128 12,821,055 -0.09(-1.21%)
Oct 09, 2007 7.137 7.238 7.097 7.215 16,203,441 +0.13(+1.83%)
Oct 08, 2007 7.041 7.097 6.938 7.086 13,280,858 +0.05(+0.70%)
Oct 05, 2007 6.916 7.166 6.858 7.036 29,244,636 +0.36(+5.42%)
Oct 04, 2007 6.632 6.719 6.440 6.675 15,153,067 +0.15(+2.22%)
Oct 03, 2007 6.849 6.867 6.453 6.529 26,686,186 -0.33(-4.76%)
Oct 02, 2007 6.706 6.916 6.590 6.856 19,436,534 +0.10(+1.49%)
Oct 01, 2007 6.558 6.831 6.547 6.755 16,176,097 +0.19(+2.96%)
Sep 28, 2007 6.601 6.623 6.449 6.561 16,352,335 -0.02(-0.24%)
Sep 27, 2007 6.474 6.590 6.422 6.576 24,016,982 +0.17(+2.65%)
Sep 26, 2007 6.217 6.442 6.121 6.407 24,351,672 +0.30(+4.94%)
Sep 25, 2007 5.953 6.130 5.817 6.105 11,445,900 +0.06(+0.92%)
Sep 24, 2007 6.047 6.067 5.975 6.049 11,798,683 +0.08(+1.31%)
Sep 21, 2007 6.031 6.080 5.958 5.971 11,800,447 +0.03(+0.53%)
Sep 20, 2007 5.980 6.071 5.848 5.940 16,493,632 -0.03(-0.45%)
Sep 19, 2007 6.029 6.116 5.964 5.966 25,084,904 +0.09(+1.56%)
Sep 18, 2007 5.569 5.929 5.491 5.875 31,520,430 +0.40(+7.30%)
Sep 17, 2007 5.535 5.589 5.408 5.475 11,379,582 -0.09(-1.68%)
Sep 14, 2007 5.520 5.652 5.486 5.569 19,357,136 +0.03(+0.52%)
Sep 13, 2007 5.442 5.578 5.388 5.540 16,893,670 +0.17(+3.25%)
Sep 12, 2007 5.361 5.421 5.316 5.366 16,935,594 +0.03(+0.50%)
Sep 11, 2007 5.379 5.383 5.247 5.339 16,664,389 +0.08(+1.44%)
Sep 10, 2007 5.330 5.372 5.178 5.263 16,471,248 -0.09(-1.63%)
Sep 07, 2007 5.421 5.444 5.179 5.350 18,893,582 -0.15(-2.80%)
Sep 06, 2007 5.533 5.547 5.433 5.504 12,537,351 +0.01(+0.16%)
Sep 05, 2007 5.511 5.569 5.390 5.495 18,692,924 -0.15(-2.65%)
Sep 04, 2007 5.616 5.710 5.580 5.645 20,623,002 +0.13(+2.39%)
Aug 31, 2007 5.484 5.578 5.428 5.513 18,906,752 +0.20(+3.70%)
Aug 30, 2007 5.290 5.419 5.236 5.316 20,072,924 -0.06(-1.16%)
Aug 29, 2007 5.261 5.381 5.173 5.379 15,214,397 +0.21(+4.06%)
Aug 28, 2007 5.430 5.435 5.142 5.169 22,835,452 -0.30(-5.47%)
Aug 27, 2007 5.502 5.538 5.408 5.468 11,415,543 -0.02(-0.41%)
Aug 24, 2007 5.247 5.529 5.216 5.491 18,671,726 +0.16(+3.06%)
Aug 23, 2007 5.421 5.430 5.194 5.328 23,183,624 -0.06(-1.12%)
Aug 22, 2007 5.256 5.395 5.144 5.388 22,795,104 +0.22(+4.24%)
Aug 21, 2007 5.104 5.223 5.026 5.169 19,873,344 +0.04(+0.70%)
Aug 20, 2007 5.238 5.302 5.031 5.133 34,747,436 +0.03(+0.52%)
Aug 17, 2007 5.124 5.234 4.675 5.106 58,914,464 +0.30(+6.23%)
Aug 16, 2007 4.635 4.881 4.452 4.807 56,247,936 -0.25(-4.86%)
Aug 15, 2007 5.305 5.379 4.977 5.053 44,000,660 -0.31(-5.87%)
Aug 14, 2007 5.542 5.582 5.348 5.368 24,536,160 -0.23(-4.11%)
Aug 13, 2007 5.754 5.808 5.576 5.598 17,707,452 -0.09(-1.57%)
Aug 10, 2007 5.542 5.705 5.249 5.687 29,917,160 -0.06(-1.09%)
Aug 09, 2007 5.752 5.942 5.703 5.750 27,890,368 -0.28(-4.70%)
Aug 08, 2007 5.931 6.136 5.931 6.034 24,028,698 +0.20(+3.49%)
Aug 07, 2007 5.765 5.908 5.650 5.830 21,067,634 +0.08(+1.32%)
Aug 06, 2007 5.636 5.754 5.173 5.754 30,206,022 +0.04(+0.62%)
Aug 03, 2007 5.752 5.958 5.683 5.719 15,983,260 -0.19(-3.21%)
Aug 02, 2007 5.920 5.958 5.817 5.908 16,128,080 +0.06(+1.03%)
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.