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 )

2.605 -0.105 (-3.87%)
Streaming Delayed Price Updated: 2:39 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 (%)
Oct 30, 2009 7.010 7.094 6.497 6.601 48,830,204 -0.33(-4.69%)
Oct 29, 2009 6.574 7.003 6.574 6.926 34,916,824 +0.47(+7.32%)
Oct 28, 2009 6.909 6.943 6.424 6.454 50,531,204 -0.49(-7.05%)
Oct 27, 2009 7.040 7.067 6.856 6.943 28,764,918 -0.15(-2.17%)
Oct 26, 2009 7.208 7.328 7.000 7.097 21,584,294 -0.09(-1.26%)
Oct 23, 2009 7.275 7.278 7.137 7.188 32,152,394 -0.06(-0.88%)
Oct 22, 2009 7.097 7.301 6.965 7.251 22,509,154 +0.24(+3.44%)
Oct 21, 2009 7.000 7.216 6.933 7.010 28,881,188 +0.04(+0.63%)
Oct 20, 2009 6.866 7.017 6.852 6.966 67,587,072 -0.30(-4.11%)
Oct 19, 2009 7.214 7.312 7.137 7.265 22,328,572 +0.05(+0.74%)
Oct 16, 2009 7.164 7.234 7.080 7.211 25,163,612 -0.11(-1.51%)
Oct 15, 2009 7.244 7.322 7.164 7.322 30,364,042 -0.03(-0.41%)
Oct 14, 2009 7.208 7.368 7.198 7.352 25,538,352 +0.31(+4.48%)
Oct 13, 2009 6.993 7.037 6.903 7.037 19,685,220 +0.02(+0.29%)
Oct 12, 2009 6.997 7.037 6.926 7.017 11,936,042 +0.07(+1.01%)
Oct 09, 2009 6.903 6.963 6.876 6.946 18,373,816 +0.08(+1.12%)
Oct 08, 2009 6.718 6.909 6.688 6.869 30,372,096 +0.20(+3.02%)
Oct 07, 2009 6.799 6.822 6.615 6.668 56,903,712 -0.26(-3.73%)
Oct 06, 2009 7.084 7.161 6.826 6.926 38,368,032 -0.07(-0.96%)
Oct 05, 2009 6.749 6.993 6.705 6.993 26,478,292 +0.31(+4.66%)
Oct 02, 2009 6.487 6.732 6.470 6.682 31,881,320 +0.12(+1.79%)
Oct 01, 2009 6.702 6.728 6.504 6.564 28,382,272 -0.10(-1.51%)
Sep 30, 2009 6.598 6.769 6.454 6.665 42,682,196 +0.21(+3.27%)
Sep 29, 2009 6.454 6.504 6.410 6.454 29,335,446 +0.16(+2.56%)
Sep 28, 2009 6.189 6.306 6.172 6.293 11,893,393 +0.16(+2.57%)
Sep 25, 2009 6.068 6.189 6.065 6.135 18,804,908 +0.06(+0.99%)
Sep 24, 2009 6.222 6.259 6.008 6.075 21,822,832 -0.10(-1.57%)
Sep 23, 2009 6.286 6.330 6.166 6.172 21,820,914 -0.14(-2.23%)
Sep 22, 2009 6.243 6.370 6.206 6.313 19,236,416 +0.13(+2.17%)
Sep 21, 2009 6.119 6.206 6.095 6.179 14,789,420 -0.05(-0.75%)
Sep 18, 2009 6.290 6.320 6.212 6.226 19,194,348 -0.02(-0.38%)
Sep 17, 2009 6.256 6.340 6.182 6.249 23,419,428 +0.08(+1.30%)
Sep 16, 2009 6.145 6.273 6.129 6.169 29,281,788 +0.08(+1.26%)
Sep 15, 2009 6.011 6.122 5.944 6.092 17,769,276 +0.10(+1.62%)
Sep 14, 2009 5.874 6.008 5.851 5.995 13,437,754 +0.04(+0.73%)
Sep 11, 2009 5.948 5.995 5.908 5.951 17,690,768 +0.07(+1.20%)
Sep 10, 2009 5.790 5.931 5.767 5.881 17,171,962 +0.09(+1.62%)
Sep 09, 2009 5.784 5.847 5.710 5.787 17,789,644 -0.00(-0.06%)
Sep 08, 2009 5.787 5.800 5.710 5.790 22,209,436 +0.13(+2.37%)
Sep 04, 2009 5.492 5.676 5.452 5.656 17,457,282 +0.23(+4.20%)
Sep 03, 2009 5.432 5.469 5.348 5.428 17,108,736 +0.06(+1.12%)
Sep 02, 2009 5.321 5.425 5.284 5.368 20,840,416 +0.06(+1.07%)
Sep 01, 2009 5.475 5.562 5.291 5.311 26,857,074 -0.12(-2.22%)
Aug 31, 2009 5.475 5.494 5.407 5.432 17,039,496 -0.09(-1.64%)
Aug 28, 2009 5.582 5.639 5.505 5.522 18,383,850 -0.06(-1.02%)
Aug 27, 2009 5.505 5.599 5.398 5.579 20,752,214 +0.03(+0.54%)
Aug 26, 2009 5.462 5.572 5.448 5.549 16,542,631 +0.03(+0.55%)
Aug 25, 2009 5.559 5.653 5.500 5.519 23,760,376 -0.01(-0.24%)
Aug 24, 2009 5.606 5.690 5.489 5.532 23,638,148 -0.03(-0.48%)
Aug 21, 2009 5.542 5.626 5.526 5.559 18,699,228 +0.05(+0.97%)
Aug 20, 2009 5.418 5.522 5.405 5.505 18,346,250 +0.09(+1.67%)
Aug 19, 2009 5.211 5.435 5.211 5.415 15,668,680 +0.07(+1.38%)
Aug 18, 2009 5.234 5.358 5.207 5.341 19,236,896 +0.15(+2.90%)
Aug 17, 2009 5.200 5.241 5.170 5.190 19,137,872 -0.20(-3.67%)
Aug 14, 2009 5.499 5.502 5.308 5.388 26,542,608 -0.10(-1.83%)
Aug 13, 2009 5.559 5.559 5.415 5.489 16,520,171 -0.05(-0.91%)
Aug 12, 2009 5.442 5.579 5.432 5.539 23,141,154 +0.08(+1.41%)
Aug 11, 2009 5.475 5.502 5.402 5.462 20,519,430 -0.14(-2.57%)
Aug 10, 2009 5.582 5.646 5.546 5.606 19,154,032 -0.02(-0.30%)
Aug 07, 2009 5.576 5.713 5.549 5.623 25,312,626 +0.17(+3.13%)
Aug 06, 2009 5.619 5.653 5.425 5.452 20,942,852 -0.16(-2.87%)
Aug 05, 2009 5.492 5.649 5.351 5.613 26,881,934 +0.11(+2.01%)
Aug 04, 2009 5.482 5.542 5.438 5.502 23,392,530 -0.01(-0.24%)
Aug 03, 2009 5.448 5.556 5.422 5.515 23,351,498 +0.23(+4.38%)
Jul 31, 2009 5.301 5.361 5.251 5.284 18,863,214 -0.05(-0.94%)
Jul 30, 2009 5.328 5.368 5.301 5.335 21,230,606 +0.17(+3.24%)
Jul 29, 2009 5.231 5.254 5.127 5.167 13,838,932 -0.16(-2.96%)
Jul 28, 2009 5.294 5.355 5.207 5.324 13,244,053 -0.03(-0.50%)
Jul 27, 2009 5.358 5.395 5.304 5.351 17,211,704 +0.02(+0.44%)
Jul 24, 2009 5.284 5.345 5.251 5.328 19,224,992 +0.01(+0.19%)
Jul 23, 2009 5.187 5.395 5.170 5.318 28,527,228 +0.17(+3.39%)
Jul 22, 2009 5.083 5.234 5.063 5.144 19,905,370 +0.01(+0.13%)
Jul 21, 2009 5.207 5.251 5.056 5.137 22,898,268 -0.03(-0.58%)
Jul 20, 2009 5.103 5.170 5.087 5.167 23,903,614 +0.17(+3.49%)
Jul 17, 2009 4.973 5.013 4.902 4.993 18,616,404 +0.05(+1.09%)
Jul 16, 2009 4.845 4.993 4.839 4.939 20,316,202 +0.02(+0.41%)
Jul 15, 2009 4.738 4.949 4.701 4.919 21,921,468 +0.31(+6.84%)
Jul 14, 2009 4.638 4.661 4.540 4.604 22,911,252 -0.03(-0.72%)
Jul 13, 2009 4.520 4.668 4.517 4.638 29,241,474 +0.13(+2.98%)
Jul 10, 2009 4.473 4.530 4.410 4.504 26,413,888 -0.00(-0.07%)
Jul 09, 2009 4.822 4.822 4.467 4.507 35,977,800 -0.02(-0.52%)
Jul 08, 2009 4.678 4.684 4.423 4.530 45,092,284 -0.09(-2.03%)
Jul 07, 2009 4.772 4.825 4.621 4.624 25,756,304 -0.16(-3.43%)
Jul 06, 2009 4.711 4.805 4.671 4.788 29,787,906 -0.07(-1.45%)
Jul 02, 2009 4.926 4.946 4.839 4.859 18,970,898 -0.16(-3.14%)
Jul 01, 2009 5.083 5.093 4.989 5.016 18,540,784 +0.07(+1.35%)
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%)
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.