Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.865 -0.045 (-1.55%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.389 6.457 6.338 6.362 26,393,312 +0.01(+0.11%)
Apr 29, 2010 6.252 6.423 6.251 6.355 27,023,472 +0.21(+3.33%)
Apr 28, 2010 6.164 6.187 6.023 6.150 34,425,744 +0.16(+2.62%)
Apr 27, 2010 6.102 6.167 5.955 5.993 68,913 -0.19(-3.15%)
Apr 26, 2010 6.266 6.266 6.170 6.187 21,230,884 -0.04(-0.60%)
Apr 23, 2010 6.191 6.242 6.146 6.225 15,152,408 -0.02(-0.27%)
Apr 22, 2010 6.187 6.252 6.095 6.242 26,848,450 +0.01(+0.11%)
Apr 21, 2010 6.338 6.346 6.135 6.235 21,266 -0.04(-0.71%)
Apr 20, 2010 6.259 6.304 6.208 6.280 18,122,374 +0.05(+0.88%)
Apr 19, 2010 6.225 6.295 6.119 6.225 29,873,756 -0.02(-0.38%)
Apr 16, 2010 6.372 6.399 6.194 6.249 29,553,348 -0.19(-2.92%)
Apr 15, 2010 6.512 6.584 6.420 6.437 26,901,546 -0.11(-1.67%)
Apr 14, 2010 6.485 6.567 6.471 6.546 24,407,548 +0.04(+0.63%)
Apr 13, 2010 6.539 6.560 6.457 6.505 16,173,859 -0.03(-0.47%)
Apr 12, 2010 6.587 6.601 6.521 6.536 15,522,510 -0.04(-0.57%)
Apr 09, 2010 6.536 6.601 6.492 6.574 21,630,384 +0.04(+0.63%)
Apr 08, 2010 6.300 6.570 6.276 6.533 24,851,154 +0.16(+2.57%)
Apr 07, 2010 6.457 6.468 6.300 6.369 23,908,666 -0.10(-1.48%)
Apr 06, 2010 6.454 6.519 6.351 6.464 23,670,230 -0.06(-0.89%)
Apr 05, 2010 6.526 6.563 6.498 6.522 21,238,360 -0.00(-0.01%)
Apr 01, 2010 6.393 6.523 6.523 6.523 41,539,592 +0.23(+3.64%)
Mar 31, 2010 6.215 6.366 6.215 6.294 28,626,622 +0.09(+1.43%)
Mar 30, 2010 6.157 6.226 6.120 6.205 25,688,670 +0.09(+1.40%)
Mar 29, 2010 6.000 6.144 5.987 6.120 24,824,594 +0.16(+2.75%)
Mar 26, 2010 5.959 6.014 5.891 5.956 26,157,522 +0.01(+0.23%)
Mar 25, 2010 5.966 6.072 5.935 5.942 46,152,240 +0.03(+0.52%)
Mar 24, 2010 5.925 6.007 5.891 5.912 30,919,308 -0.10(-1.65%)
Mar 23, 2010 6.075 6.093 5.949 6.011 37,079,856 -0.01(-0.23%)
Mar 22, 2010 5.925 6.038 5.912 6.024 26,212,174 +0.04(+0.74%)
Mar 19, 2010 6.082 6.106 5.949 5.980 25,970,076 -0.10(-1.57%)
Mar 18, 2010 6.110 6.137 5.994 6.075 26,010,736 -0.07(-1.17%)
Mar 17, 2010 6.291 6.308 6.116 6.147 26,988,598 -0.09(-1.42%)
Mar 16, 2010 6.263 6.284 6.181 6.236 21,782,588 +0.00(+0.05%)
Mar 15, 2010 6.185 6.256 6.175 6.233 17,425,156 -0.00(-0.05%)
Mar 12, 2010 6.335 6.338 6.198 6.236 19,857,300 -0.05(-0.76%)
Mar 11, 2010 6.209 6.284 6.144 6.284 18,077,570 +0.05(+0.77%)
Mar 10, 2010 6.212 6.335 6.198 6.236 19,148,206 +0.05(+0.77%)
Mar 09, 2010 6.086 6.260 6.079 6.188 28,436,728 +0.03(+0.55%)
Mar 08, 2010 6.226 6.236 6.123 6.154 21,120,694 -0.07(-1.10%)
Mar 05, 2010 6.195 6.233 6.157 6.222 21,674,384 +0.09(+1.50%)
Mar 04, 2010 6.178 6.185 6.057 6.130 19,998,010 -0.01(-0.11%)
Mar 03, 2010 6.171 6.250 6.089 6.137 24,531,470 +0.01(+0.11%)
Mar 02, 2010 6.079 6.159 6.075 6.130 19,004,676 +0.11(+1.86%)
Mar 01, 2010 5.980 6.045 5.943 6.018 18,793,254 +0.11(+1.85%)
Feb 26, 2010 5.854 5.933 5.783 5.909 21,556,648 +0.06(+1.05%)
Feb 25, 2010 5.687 5.878 5.632 5.847 28,252,026 +0.03(+0.53%)
Feb 24, 2010 5.834 5.888 5.752 5.817 23,977,128 -0.03(-0.47%)
Feb 23, 2010 5.960 5.994 5.806 5.844 23,863,844 -0.20(-3.28%)
Feb 22, 2010 6.134 6.155 6.021 6.042 18,551,450 -0.07(-1.12%)
Feb 19, 2010 6.052 6.165 6.042 6.110 16,677,351 -0.04(-0.72%)
Feb 18, 2010 6.032 6.206 6.015 6.155 38,266,724 +0.06(+1.01%)
Feb 17, 2010 6.061 6.114 5.922 6.093 26,572,206 +0.08(+1.25%)
Feb 16, 2010 6.079 6.127 5.899 6.018 15,905,861 +0.11(+1.85%)
Feb 12, 2010 5.697 5.909 5.909 5.909 33,814,036 -0.05(-0.92%)
Feb 11, 2010 5.728 5.998 5.701 5.963 39,281,120 +0.17(+2.90%)
Feb 10, 2010 5.785 5.833 5.703 5.795 33,244,822 +0.03(+0.53%)
Feb 09, 2010 5.655 5.874 5.645 5.764 53,963,180 +0.27(+4.90%)
Feb 08, 2010 5.519 5.631 5.454 5.495 32,212,224 -0.06(-1.11%)
Feb 05, 2010 5.672 5.689 5.335 5.556 43,577,060 -0.09(-1.63%)
Feb 04, 2010 5.809 5.812 5.618 5.648 39,376,464 -0.36(-6.02%)
Feb 03, 2010 6.030 6.042 5.887 6.010 18,504,346 -0.03(-0.51%)
Feb 02, 2010 6.041 6.109 5.949 6.041 39,846,216 +0.14(+2.42%)
Feb 01, 2010 5.765 5.920 5.731 5.898 29,366,180 +0.25(+4.47%)
Jan 29, 2010 5.929 5.932 5.574 5.646 40,761,404 -0.16(-2.82%)
Jan 28, 2010 5.874 5.895 5.803 5.809 35,757,408 -0.00(-0.06%)
Jan 27, 2010 5.799 5.871 5.700 5.813 47,169,396 -0.05(-0.93%)
Jan 26, 2010 5.796 6.034 5.741 5.867 42,476,324 -0.07(-1.21%)
Jan 25, 2010 6.065 6.089 5.905 5.939 35,767,600 +0.01(+0.23%)
Jan 22, 2010 6.024 6.058 5.878 5.925 47,906,608 -0.09(-1.42%)
Jan 21, 2010 6.277 6.352 5.977 6.011 44,677,196 -0.33(-5.27%)
Jan 20, 2010 6.386 6.403 6.147 6.345 34,086,460 -0.81(-11.30%)
Jan 19, 2010 7.064 7.214 7.040 7.153 27,650,676 +0.11(+1.60%)
Jan 15, 2010 7.149 7.040 7.040 7.040 26,914,554 -0.11(-1.57%)
Jan 14, 2010 7.306 7.340 7.122 7.153 25,524,914 -0.15(-2.10%)
Jan 13, 2010 7.398 7.443 7.269 7.306 27,916,722 -0.04(-0.60%)
Jan 12, 2010 7.333 7.449 7.299 7.350 17,313,936 -0.06(-0.83%)
Jan 11, 2010 7.463 7.470 7.279 7.412 19,024,800 -0.00(-0.05%)
Jan 08, 2010 7.385 7.449 7.371 7.415 15,571,017 +0.08(+1.02%)
Jan 07, 2010 7.347 7.425 7.323 7.340 16,102,573 -0.10(-1.28%)
Jan 06, 2010 7.439 7.460 7.374 7.436 26,302,838 -0.02(-0.23%)
Jan 05, 2010 7.616 7.616 7.391 7.453 41,380,968 -0.16(-2.07%)
Jan 04, 2010 7.515 7.631 7.481 7.610 21,228,464 +0.16(+2.10%)
Dec 31, 2009 7.375 7.454 7.454 7.454 17,546,934 +0.11(+1.48%)
Dec 30, 2009 7.222 7.348 7.177 7.344 15,845,863 +0.17(+2.38%)
Dec 29, 2009 7.181 7.246 7.171 7.174 15,692,814 +0.05(+0.77%)
Dec 28, 2009 7.225 7.232 7.096 7.120 10,306,070 +0.02(+0.24%)
Dec 24, 2009 7.103 7.140 7.058 7.103 3,348,309 +0.04(+0.58%)
Dec 23, 2009 7.085 7.103 6.925 7.062 16,960,120 -0.01(-0.10%)
Dec 22, 2009 7.082 7.099 7.011 7.068 20,070,650 +0.11(+1.62%)
Dec 21, 2009 7.045 7.097 6.533 6.956 20,496,356 +0.01(+0.20%)
Dec 18, 2009 6.946 7.085 6.895 6.942 30,053,806 -0.03(-0.49%)
Dec 17, 2009 7.188 7.229 6.929 6.976 34,584,764 -0.44(-5.93%)
Dec 16, 2009 7.481 7.539 7.297 7.416 25,634,092 -0.09(-1.18%)
Dec 15, 2009 7.488 7.650 7.457 7.505 17,156,064 -0.06(-0.81%)
Dec 14, 2009 7.522 7.566 7.505 7.566 15,941,367 -0.01(-0.13%)
Dec 11, 2009 7.563 7.634 7.481 7.576 19,345,816 +0.01(+0.18%)
Dec 10, 2009 7.477 7.569 7.430 7.563 19,530,516 +0.07(+1.00%)
Dec 09, 2009 7.365 7.494 7.312 7.488 22,122,702 +0.03(+0.37%)
Dec 08, 2009 7.447 7.471 7.310 7.460 27,565,270 -0.06(-0.86%)
Dec 07, 2009 7.426 7.692 7.426 7.525 28,070,550 +0.11(+1.49%)
Dec 04, 2009 7.596 7.629 7.337 7.414 30,687,430 +0.00(+0.05%)
Dec 03, 2009 7.539 7.562 7.391 7.411 24,859,206 -0.02(-0.32%)
Dec 02, 2009 7.398 7.582 7.361 7.434 32,472,994 +0.08(+1.09%)
Dec 01, 2009 7.274 7.470 7.260 7.354 32,237,186 +0.24(+3.30%)
Nov 30, 2009 7.072 7.133 6.961 7.119 35,350,144 +0.11(+1.63%)
Nov 27, 2009 6.834 7.079 6.793 7.005 19,377,240 -0.19(-2.66%)
Nov 25, 2009 7.153 7.284 7.096 7.196 28,152,676 +0.28(+4.03%)
Nov 24, 2009 7.028 7.112 6.901 6.918 17,225,124 -0.11(-1.53%)
Nov 23, 2009 7.028 7.139 7.008 7.025 21,953,434 +0.08(+1.11%)
Nov 20, 2009 7.049 7.049 6.803 6.948 18,289,252 -0.07(-0.96%)
Nov 19, 2009 7.045 7.072 6.807 7.015 32,831,906 -0.14(-1.93%)
Nov 18, 2009 7.170 7.223 7.072 7.153 25,744,424 -0.06(-0.79%)
Nov 17, 2009 7.119 7.210 7.025 7.210 24,953,468 +0.09(+1.27%)
Nov 16, 2009 6.995 7.138 6.988 7.119 32,237,430 +0.17(+2.52%)
Nov 13, 2009 6.813 6.995 6.750 6.944 24,355,958 +0.10(+1.42%)
Nov 12, 2009 6.971 7.072 6.760 6.847 28,159,686 -0.18(-2.63%)
Nov 11, 2009 7.186 7.186 6.948 7.032 29,241,030 -0.07(-0.95%)
Nov 10, 2009 7.008 7.143 6.934 7.099 24,728,226 -0.06(-0.80%)
Nov 09, 2009 7.042 7.176 7.012 7.156 24,638,476 +0.21(+3.00%)
Nov 06, 2009 6.813 6.948 6.807 6.948 20,720,808 +0.06(+0.93%)
Nov 05, 2009 6.834 6.981 6.803 6.884 26,815,228 -0.01(-0.15%)
Nov 04, 2009 6.871 6.928 6.753 6.894 58,774,824 +0.04(+0.59%)
Nov 03, 2009 6.682 6.918 6.568 6.854 36,953,952 +0.20(+2.98%)
Nov 02, 2009 6.696 6.857 6.531 6.656 33,476,430 +0.04(+0.56%)
Oct 30, 2009 7.028 7.112 6.514 6.619 48,701,260 -0.33(-4.69%)
Oct 29, 2009 6.592 7.022 6.592 6.944 34,824,620 +0.47(+7.32%)
Oct 28, 2009 6.928 6.961 6.441 6.471 50,397,768 -0.49(-7.05%)
Oct 27, 2009 7.059 7.086 6.874 6.961 28,688,960 -0.15(-2.17%)
Oct 26, 2009 7.227 7.348 7.018 7.116 21,527,298 -0.09(-1.26%)
Oct 23, 2009 7.294 7.297 7.156 7.207 32,067,490 -0.06(-0.88%)
Oct 22, 2009 7.116 7.321 6.983 7.270 22,449,716 +0.24(+3.44%)
Oct 21, 2009 7.018 7.235 6.951 7.028 28,804,922 +0.04(+0.63%)
Oct 20, 2009 6.884 7.035 6.871 6.985 67,408,592 -0.30(-4.11%)
Oct 19, 2009 7.233 7.331 7.156 7.284 22,269,610 +0.05(+0.74%)
Oct 16, 2009 7.183 7.254 7.099 7.230 25,097,164 -0.11(-1.51%)
Oct 15, 2009 7.264 7.341 7.183 7.341 30,283,860 -0.03(-0.41%)
Oct 14, 2009 7.227 7.388 7.217 7.371 25,470,914 +0.32(+4.48%)
Oct 13, 2009 7.012 7.055 6.921 7.055 19,633,238 +0.02(+0.29%)
Oct 12, 2009 7.015 7.055 6.944 7.035 11,904,523 +0.07(+1.01%)
Oct 09, 2009 6.921 6.981 6.894 6.965 18,325,298 +0.08(+1.12%)
Oct 08, 2009 6.736 6.928 6.706 6.887 30,291,894 +0.20(+3.02%)
Oct 07, 2009 6.817 6.840 6.632 6.686 56,753,448 -0.26(-3.73%)
Oct 06, 2009 7.102 7.180 6.844 6.944 38,266,716 -0.07(-0.96%)
Oct 05, 2009 6.766 7.012 6.723 7.012 26,408,372 +0.31(+4.66%)
Oct 02, 2009 6.504 6.750 6.488 6.699 31,797,132 +0.12(+1.79%)
Oct 01, 2009 6.719 6.746 6.521 6.582 28,307,324 -0.10(-1.51%)
Sep 30, 2009 6.615 6.787 6.471 6.682 42,569,484 +0.21(+3.27%)
Sep 29, 2009 6.471 6.521 6.427 6.471 29,257,980 +0.16(+2.56%)
Sep 28, 2009 6.205 6.323 6.189 6.310 11,861,986 +0.16(+2.57%)
Sep 25, 2009 6.084 6.205 6.081 6.152 18,755,250 +0.06(+0.99%)
Sep 24, 2009 6.239 6.276 6.024 6.091 21,765,206 -0.10(-1.57%)
Sep 23, 2009 6.303 6.346 6.182 6.189 21,763,292 -0.14(-2.23%)
Sep 22, 2009 6.259 6.387 6.222 6.330 19,185,618 +0.13(+2.17%)
Sep 21, 2009 6.135 6.223 6.111 6.195 14,750,366 -0.05(-0.75%)
Sep 18, 2009 6.306 6.336 6.229 6.242 19,143,662 -0.02(-0.38%)
Sep 17, 2009 6.273 6.357 6.199 6.266 23,357,586 +0.08(+1.30%)
Sep 16, 2009 6.162 6.289 6.145 6.185 29,204,464 +0.08(+1.26%)
Sep 15, 2009 6.027 6.138 5.960 6.108 17,722,354 +0.10(+1.62%)
Sep 14, 2009 5.890 6.024 5.866 6.011 13,402,269 +0.04(+0.73%)
Sep 11, 2009 5.963 6.011 5.923 5.967 17,644,052 +0.07(+1.20%)
Sep 10, 2009 5.806 5.947 5.782 5.896 17,126,616 +0.09(+1.62%)
Sep 09, 2009 5.799 5.863 5.725 5.802 17,742,668 -0.00(-0.06%)
Sep 08, 2009 5.802 5.816 5.725 5.806 22,150,788 +0.13(+2.37%)
Sep 04, 2009 5.507 5.691 5.466 5.671 17,411,184 +0.23(+4.20%)
Sep 03, 2009 5.446 5.483 5.362 5.443 17,063,558 +0.06(+1.12%)
Sep 02, 2009 5.335 5.439 5.298 5.382 20,785,382 +0.06(+1.07%)
Sep 01, 2009 5.490 5.577 5.305 5.325 26,786,152 -0.12(-2.22%)
Aug 31, 2009 5.490 5.508 5.421 5.446 16,994,500 -0.09(-1.64%)
Aug 28, 2009 5.597 5.654 5.520 5.537 18,335,304 -0.06(-1.02%)
Aug 27, 2009 5.520 5.614 5.412 5.594 20,697,414 +0.03(+0.54%)
Aug 26, 2009 5.476 5.587 5.463 5.564 16,498,947 +0.03(+0.55%)
Aug 25, 2009 5.574 5.668 5.515 5.533 23,697,634 -0.01(-0.24%)
Aug 24, 2009 5.621 5.705 5.503 5.547 23,575,726 -0.03(-0.48%)
Aug 21, 2009 5.557 5.641 5.540 5.574 18,649,850 +0.05(+0.97%)
Aug 20, 2009 5.433 5.537 5.419 5.520 18,297,804 +0.09(+1.67%)
Aug 19, 2009 5.224 5.449 5.224 5.429 15,627,304 +0.07(+1.38%)
Aug 18, 2009 5.248 5.372 5.221 5.355 19,186,098 +0.15(+2.90%)
Aug 17, 2009 5.214 5.255 5.184 5.204 19,087,336 -0.20(-3.67%)
Aug 14, 2009 5.513 5.517 5.322 5.402 26,472,518 -0.10(-1.83%)
Aug 13, 2009 5.574 5.574 5.429 5.503 16,476,546 -0.05(-0.91%)
Aug 12, 2009 5.456 5.594 5.446 5.554 23,080,046 +0.08(+1.41%)
Aug 11, 2009 5.490 5.517 5.416 5.476 20,465,244 -0.14(-2.57%)
Aug 10, 2009 5.597 5.661 5.560 5.621 19,103,454 -0.02(-0.30%)
Aug 07, 2009 5.591 5.728 5.564 5.638 25,245,784 +0.17(+3.13%)
Aug 06, 2009 5.634 5.668 5.439 5.466 20,887,550 -0.16(-2.87%)
Aug 05, 2009 5.507 5.664 5.365 5.628 26,810,946 +0.11(+2.01%)
Aug 04, 2009 5.496 5.557 5.453 5.517 23,330,758 -0.01(-0.24%)
Aug 03, 2009 5.463 5.570 5.436 5.530 23,289,836 +0.23(+4.38%)
Jul 31, 2009 5.315 5.376 5.265 5.298 18,813,404 -0.05(-0.94%)
Jul 30, 2009 5.342 5.382 5.315 5.349 21,174,542 +0.17(+3.24%)
Jul 29, 2009 5.244 5.268 5.140 5.181 13,802,388 -0.16(-2.96%)
Jul 28, 2009 5.308 5.369 5.221 5.339 13,209,079 -0.03(-0.50%)
Jul 27, 2009 5.372 5.409 5.318 5.365 17,166,254 +0.02(+0.44%)
Jul 24, 2009 5.298 5.359 5.265 5.342 19,174,224 +0.01(+0.19%)
Jul 23, 2009 5.201 5.409 5.184 5.332 28,451,896 +0.17(+3.39%)
Jul 22, 2009 5.097 5.248 5.077 5.157 19,852,806 +0.01(+0.13%)
Jul 21, 2009 5.221 5.265 5.070 5.150 22,837,800 -0.03(-0.58%)
Jul 20, 2009 5.117 5.184 5.100 5.181 23,840,492 +0.17(+3.49%)
Jul 17, 2009 4.986 5.026 4.915 5.006 18,567,244 +0.05(+1.09%)
Jul 16, 2009 4.858 5.006 4.851 4.952 20,262,554 +0.02(+0.41%)
Jul 15, 2009 4.751 4.962 4.714 4.932 21,863,580 +0.32(+6.84%)
Jul 14, 2009 4.650 4.673 4.552 4.616 22,850,752 -0.03(-0.72%)
Jul 13, 2009 4.532 4.680 4.529 4.650 29,164,258 +0.13(+2.98%)
Jul 10, 2009 4.485 4.542 4.421 4.515 26,344,138 -0.00(-0.07%)
Jul 09, 2009 4.835 4.835 4.478 4.519 35,882,796 -0.02(-0.52%)
Jul 08, 2009 4.690 4.697 4.435 4.542 44,973,208 -0.09(-2.03%)
Jul 07, 2009 4.784 4.838 4.633 4.636 25,688,290 -0.16(-3.43%)
Jul 06, 2009 4.724 4.818 4.683 4.801 29,709,246 -0.07(-1.45%)
Jul 02, 2009 4.939 4.959 4.851 4.872 18,920,802 -0.16(-3.14%)
Jul 01, 2009 5.097 5.107 5.003 5.029 18,491,824 +0.07(+1.35%)
Jun 30, 2009 5.063 5.083 4.932 4.962 23,993,738 -0.06(-1.20%)
Jun 29, 2009 5.073 5.073 4.969 5.023 19,610,248 +0.02(+0.40%)
Jun 26, 2009 5.026 5.083 4.976 5.003 30,272,128 +0.05(+1.09%)
Jun 25, 2009 4.791 4.979 4.784 4.949 26,641,366 +0.21(+4.47%)
Jun 24, 2009 4.710 4.804 4.667 4.737 32,975,770 +0.06(+1.29%)
Jun 23, 2009 4.704 4.761 4.623 4.677 29,649,162 +0.00(+0.07%)
Jun 22, 2009 4.872 4.925 4.673 4.673 32,208,192 -0.34(-6.77%)
Jun 19, 2009 5.040 5.090 4.982 5.013 25,533,164 +0.06(+1.22%)
Jun 18, 2009 4.976 5.043 4.902 4.952 18,909,492 -0.03(-0.54%)
Jun 17, 2009 4.956 5.009 4.872 4.979 25,558,672 -0.06(-1.13%)
Jun 16, 2009 5.157 5.221 5.013 5.036 26,190,486 -0.05(-1.06%)
Jun 15, 2009 5.197 5.218 4.966 5.090 22,708,578 -0.23(-4.30%)
Jun 12, 2009 5.201 5.352 5.171 5.318 26,940,114 +0.04(+0.70%)
Jun 11, 2009 5.218 5.322 5.144 5.281 18,437,498 +0.12(+2.34%)
Jun 10, 2009 5.214 5.244 5.036 5.160 17,000,524 +0.00(+0.00%)
Jun 09, 2009 5.248 5.268 5.068 5.160 16,639,415 +0.03(+0.66%)
Jun 08, 2009 5.046 5.181 4.969 5.127 19,019,160 -0.01(-0.13%)
Jun 05, 2009 5.281 5.298 5.063 5.134 29,895,338 -0.04(-0.78%)
Jun 04, 2009 5.006 5.191 4.993 5.174 20,977,222 +0.14(+2.80%)
Jun 03, 2009 5.171 5.194 4.872 5.033 46,351,368 -0.22(-4.16%)
Jun 02, 2009 5.275 5.416 5.238 5.251 30,072,892 -0.07(-1.33%)
Jun 01, 2009 5.288 5.406 5.221 5.322 31,399,556 +0.19(+3.73%)
May 29, 2009 5.197 5.197 5.029 5.130 32,806,366 +0.05(+0.93%)
May 28, 2009 5.013 5.093 4.939 5.083 29,724,414 +0.18(+3.70%)
May 27, 2009 4.984 5.073 4.875 4.902 32,742,496 -0.05(-1.08%)
May 26, 2009 4.690 4.966 4.667 4.956 28,117,646 +0.22(+4.68%)
May 22, 2009 4.707 4.806 4.566 4.734 41,855,648 +0.05(+1.00%)
May 21, 2009 4.690 4.724 4.610 4.687 21,966,030 -0.02(-0.43%)
May 20, 2009 4.734 7.378 4.690 4.707 33,412,786 +0.02(+0.50%)
May 19, 2009 4.630 4.767 4.579 4.683 20,023,366 +0.03(+0.65%)
May 18, 2009 4.458 4.660 4.452 4.653 22,168,132 +0.32(+7.45%)
May 15, 2009 4.421 4.452 4.317 4.331 18,209,290 +0.06(+1.50%)
May 14, 2009 4.294 4.457 4.267 4.267 17,345,576 +0.00(+0.08%)
May 13, 2009 4.371 4.388 4.253 4.263 24,593,252 -0.25(-5.44%)
May 12, 2009 4.616 4.663 4.455 4.509 28,169,612 -0.07(-1.61%)
May 11, 2009 4.586 4.626 4.515 4.583 31,012,380 -0.10(-2.08%)
May 08, 2009 4.670 4.704 4.509 4.680 30,899,386 +0.21(+4.66%)
May 07, 2009 4.683 4.717 4.435 4.472 37,698,344 -0.25(-5.20%)
May 06, 2009 4.670 4.794 4.626 4.717 50,398,856 +0.17(+3.85%)
May 05, 2009 4.512 4.586 4.435 4.542 31,684,458 +0.01(+0.30%)
May 04, 2009 4.307 4.536 4.287 4.529 27,698,318 +0.29(+6.81%)
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.