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 -0.001 (-0.05%)
Streaming Delayed Price Updated: 1:50 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 (%)
Apr 29, 2011 6.966 7.131 6.962 7.099 21,213,230 +0.11(+1.56%)
Apr 28, 2011 7.082 7.099 6.920 6.990 39,867,004 -0.22(-3.07%)
Apr 27, 2011 7.422 7.432 7.141 7.211 38,349,544 -0.16(-2.14%)
Apr 26, 2011 7.366 7.432 7.324 7.369 22,983,736 +0.03(+0.38%)
Apr 25, 2011 7.303 7.362 7.268 7.341 17,870,444 +0.04(+0.58%)
Apr 21, 2011 7.348 7.415 7.243 7.299 15,558,473 -0.01(-0.19%)
Apr 20, 2011 7.285 7.317 7.222 7.313 20,905,630 +0.13(+1.86%)
Apr 19, 2011 7.089 7.201 7.089 7.180 21,854,880 +0.16(+2.30%)
Apr 18, 2011 6.945 7.061 6.889 7.018 23,784,808 -0.08(-1.09%)
Apr 15, 2011 7.145 7.145 7.018 7.096 18,004,044 +0.00(+0.00%)
Apr 14, 2011 7.124 7.176 7.064 7.096 17,037,262 -0.05(-0.69%)
Apr 13, 2011 7.204 7.208 7.092 7.145 23,540,984 -0.01(-0.20%)
Apr 12, 2011 7.162 7.215 7.071 7.159 26,017,380 -0.09(-1.21%)
Apr 11, 2011 7.331 7.383 7.211 7.246 18,026,692 -0.10(-1.34%)
Apr 08, 2011 7.436 7.450 7.296 7.345 27,038,428 -0.11(-1.46%)
Apr 07, 2011 7.376 7.489 7.362 7.454 27,487,228 +0.12(+1.68%)
Apr 06, 2011 7.397 7.416 7.297 7.331 14,299,670 -0.03(-0.39%)
Apr 05, 2011 7.296 7.410 7.271 7.359 18,429,654 +0.02(+0.24%)
Apr 04, 2011 7.352 7.380 7.289 7.342 15,879,678 -0.04(-0.48%)
Apr 01, 2011 7.377 7.459 7.349 7.377 33,944,424 +0.10(+1.35%)
Mar 31, 2011 7.212 7.313 7.194 7.278 47,714,624 +0.21(+2.93%)
Mar 30, 2011 7.071 7.071 7.071 7.071 28,048,906 +0.22(+3.23%)
Mar 29, 2011 6.777 6.856 6.735 6.850 19,584,920 +0.09(+1.30%)
Mar 28, 2011 6.773 6.840 6.752 6.763 33,286,778 -0.02(-0.26%)
Mar 25, 2011 6.826 6.843 6.759 6.780 19,432,984 -0.05(-0.72%)
Mar 24, 2011 6.857 6.879 6.805 6.829 26,948,094 +0.02(+0.31%)
Mar 23, 2011 6.875 6.914 6.801 6.808 37,260,024 -0.08(-1.12%)
Mar 22, 2011 6.665 6.907 6.665 6.886 32,838,148 +0.23(+3.48%)
Mar 21, 2011 6.647 6.677 6.629 6.654 21,950,336 +0.05(+0.74%)
Mar 18, 2011 6.570 6.622 6.528 6.605 21,527,678 +0.16(+2.45%)
Mar 17, 2011 6.531 6.563 6.387 6.447 26,248,468 -0.04(-0.59%)
Mar 16, 2011 6.665 6.668 6.377 6.486 35,027,532 -0.14(-2.17%)
Mar 15, 2011 6.577 6.665 6.563 6.629 30,545,780 +0.00(+0.05%)
Mar 14, 2011 6.500 6.640 6.496 6.626 21,334,478 +0.12(+1.89%)
Mar 11, 2011 6.468 6.559 6.454 6.503 36,814,472 -0.02(-0.32%)
Mar 10, 2011 6.591 6.636 6.503 6.524 27,508,838 -0.25(-3.73%)
Mar 09, 2011 6.773 6.843 6.738 6.777 24,538,612 +0.00(+0.00%)
Mar 08, 2011 6.780 6.836 6.700 6.777 16,029,028 -0.03(-0.41%)
Mar 07, 2011 6.963 6.963 6.735 6.805 20,816,330 -0.17(-2.46%)
Mar 04, 2011 6.959 7.071 6.898 6.977 20,897,866 +0.02(+0.35%)
Mar 03, 2011 6.843 6.952 6.819 6.952 29,270,950 +0.21(+3.07%)
Mar 02, 2011 6.745 6.833 6.710 6.745 22,585,970 -0.02(-0.27%)
Mar 01, 2011 6.896 6.907 6.746 6.763 27,088,342 -0.10(-1.48%)
Feb 28, 2011 6.781 6.917 6.767 6.865 28,737,928 +0.11(+1.61%)
Feb 25, 2011 6.739 6.767 6.567 6.756 32,030,376 +0.05(+0.78%)
Feb 24, 2011 6.732 6.739 6.588 6.704 32,131,730 +0.07(+1.06%)
Feb 23, 2011 6.542 6.647 6.479 6.633 40,561,908 +0.06(+0.91%)
Feb 22, 2011 6.735 6.788 6.518 6.574 56,565,408 -0.33(-4.73%)
Feb 18, 2011 6.924 6.970 6.856 6.900 23,053,824 -0.04(-0.51%)
Feb 17, 2011 6.882 6.961 6.840 6.935 21,057,150 +0.07(+1.02%)
Feb 16, 2011 6.851 6.907 6.784 6.865 28,814,690 +0.15(+2.19%)
Feb 15, 2011 6.633 6.735 6.619 6.718 38,139,408 +0.07(+1.11%)
Feb 14, 2011 6.595 6.683 6.563 6.644 21,537,492 -0.01(-0.15%)
Feb 11, 2011 6.395 6.657 6.349 6.654 45,034,520 +0.24(+3.76%)
Feb 10, 2011 6.437 6.451 6.363 6.412 33,170,288 +0.00(+0.00%)
Feb 09, 2011 6.405 6.461 6.346 6.412 34,393,852 -0.09(-1.45%)
Feb 08, 2011 6.468 6.538 6.388 6.507 68,178,664 +0.24(+3.91%)
Feb 07, 2011 6.220 6.295 6.213 6.262 37,427,868 -0.04(-0.61%)
Feb 04, 2011 6.325 6.374 6.241 6.301 49,951,044 -0.17(-2.59%)
Feb 03, 2011 6.542 6.566 6.430 6.468 26,648,458 -0.10(-1.60%)
Feb 02, 2011 6.671 6.738 6.531 6.573 34,760,928 -0.10(-1.47%)
Feb 01, 2011 6.665 6.738 6.633 6.672 34,163,380 +0.06(+0.90%)
Jan 31, 2011 6.675 6.710 6.577 6.612 40,661,960 -0.05(-0.73%)
Jan 28, 2011 6.769 6.780 6.483 6.661 46,077,824 -0.13(-1.95%)
Jan 27, 2011 6.906 6.913 6.672 6.794 32,583,752 -0.04(-0.61%)
Jan 26, 2011 6.909 6.948 6.822 6.836 28,223,292 -0.02(-0.36%)
Jan 25, 2011 6.846 6.885 6.752 6.860 18,775,672 -0.03(-0.51%)
Jan 24, 2011 6.783 6.904 6.738 6.895 22,821,210 +0.14(+2.07%)
Jan 21, 2011 6.843 6.871 6.721 6.755 29,076,154 -0.03(-0.41%)
Jan 20, 2011 6.899 6.902 6.731 6.783 32,954,990 -0.18(-2.61%)
Jan 19, 2011 7.028 7.073 6.920 6.965 28,188,668 -0.09(-1.24%)
Jan 18, 2011 7.032 7.079 7.014 7.053 35,645,540 -0.01(-0.15%)
Jan 14, 2011 7.025 7.094 6.969 7.063 22,263,304 -0.01(-0.15%)
Jan 13, 2011 7.129 7.164 7.042 7.073 21,728,784 -0.06(-0.78%)
Jan 12, 2011 7.039 7.133 7.014 7.129 23,053,514 +0.18(+2.56%)
Jan 11, 2011 6.927 6.979 6.867 6.951 24,550,632 +0.07(+1.07%)
Jan 10, 2011 6.822 6.895 6.717 6.878 39,703,820 +0.02(+0.25%)
Jan 07, 2011 6.997 7.004 6.808 6.860 25,339,396 -0.07(-1.06%)
Jan 06, 2011 7.171 7.175 6.930 6.934 35,071,840 -0.30(-4.11%)
Jan 05, 2011 7.192 7.266 7.175 7.231 22,882,522 +0.05(+0.68%)
Jan 04, 2011 7.231 7.255 7.077 7.182 28,521,654 -0.04(-0.54%)
Jan 03, 2011 7.165 7.256 7.144 7.221 23,212,212 +0.13(+1.87%)
Dec 31, 2010 7.071 7.126 7.004 7.088 8,478,985 +0.03(+0.45%)
Dec 30, 2010 6.980 7.074 6.969 7.057 16,439,591 +0.10(+1.51%)
Dec 29, 2010 6.795 6.967 6.795 6.952 21,069,146 +0.21(+3.16%)
Dec 28, 2010 6.788 6.809 6.739 6.739 15,899,508 -0.07(-1.03%)
Dec 27, 2010 6.815 6.875 6.781 6.809 14,300,261 -0.06(-0.81%)
Dec 23, 2010 6.885 6.980 6.864 6.864 20,789,930 -0.06(-0.86%)
Dec 22, 2010 6.781 6.924 6.756 6.924 30,122,428 +0.17(+2.53%)
Dec 21, 2010 6.749 6.843 6.714 6.753 30,864,662 +0.10(+1.58%)
Dec 20, 2010 6.714 6.735 6.634 6.648 27,036,664 -0.09(-1.30%)
Dec 17, 2010 6.676 6.746 6.669 6.735 26,416,298 -0.01(-0.21%)
Dec 16, 2010 6.802 6.819 6.704 6.749 24,215,256 -0.04(-0.62%)
Dec 15, 2010 6.857 6.871 6.774 6.791 23,219,462 -0.13(-1.87%)
Dec 14, 2010 6.833 6.945 6.802 6.920 32,585,258 -0.01(-0.10%)
Dec 13, 2010 6.770 6.934 6.749 6.927 40,964,632 +0.16(+2.37%)
Dec 10, 2010 6.749 6.777 6.679 6.767 25,627,364 +0.00(+0.05%)
Dec 09, 2010 6.878 6.889 6.711 6.763 26,709,302 -0.12(-1.68%)
Dec 08, 2010 6.927 6.962 6.829 6.878 29,488,604 -0.17(-2.40%)
Dec 07, 2010 7.091 7.112 6.889 7.048 36,188,308 +0.10(+1.37%)
Dec 06, 2010 6.967 6.984 6.929 6.953 26,862,658 -0.06(-0.88%)
Dec 03, 2010 7.059 7.142 6.991 7.015 32,672,130 -0.17(-2.39%)
Dec 02, 2010 7.125 7.187 7.083 7.187 21,594,370 +0.08(+1.16%)
Dec 01, 2010 7.039 7.125 7.015 7.104 29,675,336 +0.22(+3.16%)
Nov 30, 2010 6.871 6.984 6.830 6.887 25,753,420 -0.06(-0.90%)
Nov 29, 2010 6.898 6.960 6.788 6.950 21,105,084 +0.03(+0.50%)
Nov 26, 2010 6.905 6.988 6.881 6.915 13,643,083 -0.18(-2.52%)
Nov 24, 2010 7.036 7.094 7.094 7.094 29,695,364 +0.24(+3.51%)
Nov 23, 2010 6.915 6.919 6.805 6.854 34,147,564 -0.18(-2.59%)
Nov 22, 2010 7.108 7.146 6.946 7.036 30,542,012 -0.15(-2.10%)
Nov 19, 2010 7.149 7.208 7.036 7.187 14,694,093 +0.01(+0.10%)
Nov 18, 2010 7.159 7.228 7.132 7.180 24,989,724 +0.15(+2.15%)
Nov 17, 2010 7.060 7.108 7.025 7.029 23,026,736 +0.01(+0.15%)
Nov 16, 2010 7.149 7.177 6.943 7.019 28,690,226 -0.19(-2.58%)
Nov 15, 2010 7.218 7.273 7.122 7.204 15,171,231 +0.02(+0.34%)
Nov 12, 2010 7.218 7.294 7.098 7.180 31,357,694 -0.13(-1.74%)
Nov 11, 2010 7.335 7.355 7.249 7.307 21,682,170 -0.12(-1.57%)
Nov 10, 2010 7.445 7.507 7.321 7.424 46,126,136 +0.02(+0.23%)
Nov 09, 2010 7.606 7.665 7.352 7.407 39,532,688 -0.26(-3.45%)
Nov 08, 2010 7.586 7.680 7.572 7.672 22,528,272 -0.06(-0.80%)
Nov 05, 2010 7.685 7.747 7.651 7.733 31,402,714 +0.01(+0.13%)
Nov 04, 2010 7.654 7.733 7.613 7.723 28,876,852 +0.09(+1.13%)
Nov 03, 2010 7.565 7.641 7.524 7.637 62,622,088 -0.03(-0.37%)
Nov 02, 2010 7.466 7.665 7.425 7.665 38,381,384 +0.22(+3.00%)
Nov 01, 2010 7.225 7.442 7.198 7.442 36,067,492 +0.30(+4.13%)
Oct 29, 2010 7.195 7.198 7.126 7.146 21,644,786 +0.02(+0.24%)
Oct 28, 2010 7.250 7.256 7.112 7.129 27,777,670 -0.05(-0.67%)
Oct 27, 2010 7.325 7.384 7.157 7.177 37,718,768 -0.31(-4.17%)
Oct 25, 2010 7.408 7.528 7.394 7.490 26,945,972 +0.17(+2.35%)
Oct 22, 2010 7.380 7.421 7.304 7.318 23,965,364 -0.01(-0.14%)
Oct 21, 2010 7.459 7.569 7.277 7.329 29,189,052 -0.17(-2.25%)
Oct 20, 2010 7.335 7.552 7.332 7.497 26,088,174 +0.19(+2.59%)
Oct 19, 2010 7.342 7.473 7.260 7.308 39,475,260 -0.29(-3.80%)
Oct 18, 2010 7.445 7.603 7.425 7.597 24,503,140 +0.04(+0.59%)
Oct 15, 2010 7.617 7.621 7.511 7.552 31,716,020 -0.02(-0.27%)
Oct 14, 2010 7.603 7.634 7.524 7.572 29,894,720 -0.08(-0.99%)
Oct 13, 2010 7.528 7.689 7.514 7.648 33,070,740 +0.16(+2.16%)
Oct 12, 2010 7.456 7.535 7.373 7.487 21,253,770 +0.04(+0.55%)
Oct 11, 2010 7.487 7.531 7.404 7.445 19,762,620 -0.01(-0.18%)
Oct 08, 2010 7.459 7.469 7.239 7.459 21,388,934 +0.23(+3.14%)
Oct 07, 2010 7.315 7.315 7.167 7.232 12,806 -0.01(-0.14%)
Oct 06, 2010 7.298 7.335 7.222 7.243 31,433,524 -0.05(-0.71%)
Oct 05, 2010 7.102 7.325 7.088 7.294 36,739 +0.27(+3.92%)
Oct 04, 2010 7.102 7.129 7.009 7.019 26,085,256 -0.12(-1.64%)
Oct 01, 2010 7.137 7.157 7.016 7.137 31,130,056 +0.14(+1.96%)
Sep 30, 2010 6.937 7.006 6.883 6.999 32,794,460 +0.17(+2.52%)
Sep 29, 2010 6.711 6.862 6.707 6.828 46,829 +0.09(+1.38%)
Sep 28, 2010 6.656 6.766 6.625 6.735 139,136 +0.11(+1.61%)
Sep 27, 2010 6.580 6.673 6.560 6.628 19,350,966 +0.01(+0.10%)
Sep 24, 2010 6.646 6.731 6.553 6.622 36,735,436 -0.04(-0.57%)
Sep 23, 2010 6.567 6.762 6.549 6.659 33,654,256 +0.07(+1.04%)
Sep 22, 2010 6.611 6.656 6.543 6.591 34,590,968 +0.06(+0.95%)
Sep 21, 2010 6.529 6.539 6.436 6.529 33,318,480 -0.02(-0.37%)
Sep 20, 2010 6.553 6.580 6.515 6.553 14,208,157 +0.05(+0.85%)
Sep 17, 2010 6.498 6.628 6.484 6.498 18,424,964 -0.08(-1.15%)
Sep 15, 2010 6.539 6.573 6.477 6.573 18,119,208 -0.02(-0.31%)
Sep 14, 2010 6.580 6.676 6.570 6.594 23,352,078 +0.03(+0.47%)
Sep 13, 2010 6.381 6.563 6.371 6.563 38,800,396 +0.25(+3.97%)
Sep 10, 2010 6.306 6.319 6.254 6.312 19,767,314 +0.02(+0.27%)
Sep 09, 2010 6.271 6.312 6.244 6.295 27,687,716 +0.08(+1.27%)
Sep 08, 2010 6.182 6.306 6.154 6.216 9,757 +0.04(+0.72%)
Sep 07, 2010 6.137 6.223 6.127 6.172 6,236 -0.02(-0.39%)
Sep 03, 2010 6.319 6.347 6.165 6.196 24,292,408 -0.06(-0.93%)
Sep 02, 2010 6.251 6.295 6.203 6.254 16,995 -0.05(-0.72%)
Sep 01, 2010 6.172 6.337 6.172 6.299 35,394,704 +0.27(+4.56%)
Aug 31, 2010 6.007 6.066 5.932 6.025 341,455 +0.10(+1.74%)
Aug 30, 2010 6.030 6.038 5.894 5.922 22,458,078 +0.01(+0.17%)
Aug 27, 2010 6.049 6.055 5.863 5.911 25,397,664 -0.04(-0.63%)
Aug 26, 2010 5.932 6.011 5.844 5.949 4,369 -0.02(-0.40%)
Aug 25, 2010 5.970 5.997 5.873 5.973 33,139,846 -0.04(-0.69%)
Aug 24, 2010 6.076 6.079 5.976 6.014 32,088,526 -0.15(-2.45%)
Aug 23, 2010 6.224 6.272 6.155 6.165 20,276,540 -0.05(-0.88%)
Aug 20, 2010 6.186 6.224 6.134 6.220 17,451,816 -0.02(-0.38%)
Aug 19, 2010 6.320 6.361 6.206 6.244 27,083,060 -0.09(-1.36%)
Aug 18, 2010 6.255 6.340 6.237 6.330 35,452 +0.07(+1.10%)
Aug 17, 2010 6.258 6.289 6.227 6.261 25,597 +0.02(+0.33%)
Aug 16, 2010 6.165 6.241 6.107 6.241 16,770,969 +0.09(+1.39%)
Aug 13, 2010 6.155 6.230 6.103 6.155 21,177,758 +0.03(+0.45%)
Aug 12, 2010 6.011 6.155 5.990 6.128 20,794,830 +0.04(+0.62%)
Aug 11, 2010 6.179 6.182 6.053 6.090 16,429 -0.23(-3.59%)
Aug 10, 2010 6.313 6.316 6.251 6.316 2,039 -0.06(-0.97%)
Aug 09, 2010 6.347 6.426 6.340 6.378 20,070,896 +0.05(+0.81%)
Aug 06, 2010 6.327 6.347 6.227 6.327 23,456,564 -0.01(-0.11%)
Aug 05, 2010 6.241 6.378 6.241 6.333 25,004,638 +0.04(+0.71%)
Aug 04, 2010 6.327 6.375 6.251 6.289 24,522 -0.04(-0.60%)
Aug 03, 2010 6.368 6.416 6.306 6.327 56,936 -0.17(-2.55%)
Aug 02, 2010 6.482 6.516 6.416 6.492 28,579,950 +0.10(+1.56%)
Jul 30, 2010 6.392 6.437 6.235 6.392 31,665,826 +0.04(+0.59%)
Jul 29, 2010 6.351 6.451 6.286 6.355 7,621 -0.01(-0.16%)
Jul 28, 2010 6.163 6.399 6.125 6.365 56,126,200 +0.30(+4.92%)
Jul 27, 2010 6.156 6.193 6.063 6.066 22,371,276 -0.04(-0.73%)
Jul 26, 2010 6.104 6.139 6.060 6.111 17,706,974 -0.01(-0.17%)
Jul 23, 2010 6.032 6.121 6.012 6.121 23,028,216 +0.04(+0.68%)
Jul 22, 2010 5.957 6.103 5.946 6.080 36,910 +0.24(+4.05%)
Jul 21, 2010 5.946 5.953 5.809 5.843 29,822,246 -0.07(-1.10%)
Jul 20, 2010 5.730 5.929 5.716 5.909 12,619 +0.12(+2.01%)
Jul 19, 2010 5.679 5.799 5.672 5.792 23,025,750 +0.15(+2.74%)
Jul 16, 2010 5.638 5.809 5.624 5.638 27,931,488 -0.12(-2.14%)
Jul 15, 2010 5.819 5.878 5.730 5.761 27,196,468 -0.09(-1.47%)
Jul 14, 2010 5.792 5.881 5.765 5.847 17,993 -0.58(-8.97%)
Jul 13, 2010 6.392 6.478 6.375 6.423 19,186,126 +0.06(+0.97%)
Jul 12, 2010 6.413 6.482 6.310 6.362 23,466,980 -0.15(-2.32%)
Jul 09, 2010 6.513 6.519 6.338 6.513 18,205,206 +0.10(+1.50%)
Jul 08, 2010 6.235 6.430 6.211 6.416 12,447 +0.20(+3.14%)
Jul 07, 2010 5.909 6.228 5.909 6.221 44,110,108 +0.38(+6.52%)
Jul 06, 2010 5.874 5.936 5.761 5.840 10,995 +0.01(+0.12%)
Jul 02, 2010 5.833 5.867 5.668 5.833 24,124,270 +0.23(+4.03%)
Jul 01, 2010 5.607 5.693 5.408 5.607 37,118,732 +0.17(+3.09%)
Jun 30, 2010 5.525 5.618 5.429 5.439 35,907,656 -0.06(-1.12%)
Jun 29, 2010 5.659 5.676 5.443 5.501 32,753 -0.35(-6.06%)
Jun 25, 2010 5.856 5.863 5.699 5.856 14,479,684 +0.08(+1.42%)
Jun 24, 2010 5.897 5.903 5.733 5.774 13,279 -0.14(-2.42%)
Jun 23, 2010 5.941 5.951 5.801 5.917 28,441,646 -0.02(-0.29%)
Jun 22, 2010 6.053 6.122 5.931 5.934 1,172 -0.12(-1.97%)
Jun 21, 2010 6.091 6.115 6.009 6.053 20,824,788 +0.10(+1.72%)
Jun 18, 2010 5.951 5.989 5.883 5.951 18,694,124 +0.05(+0.87%)
Jun 17, 2010 5.999 6.023 5.852 5.900 29,219 -0.06(-0.97%)
Jun 16, 2010 5.825 6.002 5.798 5.958 18,059,612 +0.04(+0.69%)
Jun 15, 2010 5.767 5.927 5.743 5.917 18,670,684 +0.19(+3.40%)
Jun 14, 2010 5.880 5.880 5.709 5.723 19,397,360 -0.06(-1.12%)
Jun 11, 2010 5.637 5.801 5.634 5.787 20,099,026 +0.03(+0.53%)
Jun 10, 2010 5.620 5.760 5.614 5.757 16,270 +0.28(+5.11%)
Jun 09, 2010 5.614 5.641 5.453 5.477 24,346,838 -0.08(-1.35%)
Jun 08, 2010 5.446 5.566 5.371 5.552 31,659,436 +0.15(+2.84%)
Jun 07, 2010 5.569 5.593 5.399 5.399 24,205,002 -0.15(-2.64%)
Jun 04, 2010 5.545 5.692 5.532 5.545 22,136,274 -0.19(-3.39%)
Jun 03, 2010 5.876 5.903 5.665 5.740 20,628,748 -0.08(-1.29%)
Jun 02, 2010 5.631 5.818 5.614 5.815 447,549 +0.19(+3.38%)
Jun 01, 2010 5.621 5.751 5.492 5.624 5,635 +0.05(+0.98%)
May 28, 2010 5.570 5.638 5.522 5.570 26,220,552 -0.09(-1.63%)
May 27, 2010 5.529 5.662 5.471 5.662 32,250,532 +0.29(+5.46%)
May 26, 2010 5.427 5.457 5.273 5.369 53,500 +0.01(+0.25%)
May 25, 2010 5.311 5.355 5.171 5.355 271,946 -0.18(-3.20%)
May 24, 2010 5.628 5.669 5.519 5.532 42,864,944 -0.12(-2.05%)
May 21, 2010 5.246 5.659 5.243 5.648 61,739,600 +0.32(+5.95%)
May 20, 2010 5.304 5.488 5.284 5.331 69,391 -0.22(-3.99%)
May 19, 2010 5.526 5.621 5.434 5.553 45,747,056 -0.20(-3.44%)
May 18, 2010 6.034 6.051 5.710 5.751 112,659 -0.13(-2.15%)
May 17, 2010 5.945 6.011 5.696 5.877 24,453,584 -0.05(-0.86%)
May 14, 2010 5.928 5.982 5.802 5.928 21,563,642 -0.15(-2.47%)
May 13, 2010 6.136 6.177 6.057 6.078 16,135,819 -0.07(-1.16%)
May 12, 2010 6.153 6.173 6.088 6.149 20,368,070 +0.07(+1.18%)
May 11, 2010 6.204 6.223 6.078 6.078 14,412 -0.10(-1.65%)
May 10, 2010 6.143 6.180 6.119 6.180 35,127,540 +0.42(+7.34%)
May 07, 2010 5.751 5.832 5.492 5.757 58,009,016 -0.03(-0.53%)
May 06, 2010 5.887 6.010 5.430 5.788 7,718 -0.08(-1.34%)
May 05, 2010 5.947 6.091 5.856 5.866 33,886,884 -0.18(-3.04%)
May 04, 2010 6.194 6.194 6.016 6.051 109,033 -0.27(-4.32%)
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.