Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.985 7.150 6.981 7.118 21,156,278 +0.11(+1.56%)
Apr 28, 2011 7.101 7.118 6.939 7.009 39,759,972 -0.22(-3.07%)
Apr 27, 2011 7.442 7.452 7.160 7.231 38,246,584 -0.16(-2.14%)
Apr 26, 2011 7.386 7.452 7.343 7.389 22,922,032 +0.03(+0.38%)
Apr 25, 2011 7.322 7.382 7.287 7.361 17,822,466 +0.04(+0.58%)
Apr 21, 2011 7.368 7.435 7.262 7.319 15,516,702 -0.01(-0.19%)
Apr 20, 2011 7.305 7.336 7.241 7.333 20,849,502 +0.13(+1.86%)
Apr 19, 2011 7.108 7.220 7.108 7.199 21,796,206 +0.16(+2.30%)
Apr 18, 2011 6.963 7.080 6.907 7.037 23,720,952 -0.08(-1.09%)
Apr 15, 2011 7.164 7.164 7.037 7.115 17,955,706 +0.00(+0.00%)
Apr 14, 2011 7.143 7.196 7.083 7.115 16,991,520 -0.05(-0.69%)
Apr 13, 2011 7.224 7.227 7.111 7.164 23,477,782 -0.01(-0.20%)
Apr 12, 2011 7.182 7.234 7.090 7.178 25,947,528 -0.09(-1.21%)
Apr 11, 2011 7.350 7.403 7.231 7.266 17,978,294 -0.10(-1.34%)
Apr 08, 2011 7.456 7.470 7.315 7.365 26,965,836 -0.11(-1.46%)
Apr 07, 2011 7.396 7.509 7.382 7.474 27,413,430 +0.12(+1.68%)
Apr 06, 2011 7.417 7.436 7.317 7.350 14,261,278 -0.03(-0.39%)
Apr 05, 2011 7.316 7.430 7.291 7.379 18,380,172 +0.02(+0.24%)
Apr 04, 2011 7.372 7.400 7.309 7.361 15,837,043 -0.04(-0.48%)
Apr 01, 2011 7.396 7.479 7.368 7.396 33,853,288 +0.10(+1.35%)
Mar 31, 2011 7.231 7.333 7.214 7.298 47,586,520 +0.21(+2.93%)
Mar 30, 2011 7.090 7.090 7.090 7.090 27,973,598 +0.22(+3.23%)
Mar 29, 2011 6.795 6.874 6.753 6.869 19,532,336 +0.09(+1.30%)
Mar 28, 2011 6.792 6.858 6.770 6.781 33,197,408 -0.02(-0.26%)
Mar 25, 2011 6.844 6.862 6.777 6.799 19,380,808 -0.05(-0.72%)
Mar 24, 2011 6.876 6.897 6.823 6.848 26,875,744 +0.02(+0.31%)
Mar 23, 2011 6.894 6.932 6.820 6.827 37,159,988 -0.08(-1.12%)
Mar 22, 2011 6.683 6.925 6.683 6.904 32,749,984 +0.23(+3.48%)
Mar 21, 2011 6.665 6.695 6.647 6.672 21,891,404 +0.05(+0.74%)
Mar 18, 2011 6.588 6.640 6.545 6.623 21,469,880 +0.16(+2.45%)
Mar 17, 2011 6.549 6.580 6.405 6.464 26,177,996 -0.04(-0.59%)
Mar 16, 2011 6.683 6.686 6.394 6.503 34,933,488 -0.14(-2.17%)
Mar 15, 2011 6.595 6.683 6.580 6.647 30,463,770 +0.00(+0.05%)
Mar 14, 2011 6.517 6.658 6.514 6.644 21,277,198 +0.12(+1.89%)
Mar 11, 2011 6.486 6.577 6.471 6.521 36,715,632 -0.02(-0.32%)
Mar 10, 2011 6.609 6.654 6.521 6.542 27,434,982 -0.25(-3.73%)
Mar 09, 2011 6.792 6.862 6.756 6.795 24,472,728 +0.00(+0.00%)
Mar 08, 2011 6.799 6.855 6.718 6.795 15,985,992 -0.03(-0.41%)
Mar 07, 2011 6.981 6.981 6.753 6.823 20,760,442 -0.17(-2.46%)
Mar 04, 2011 6.978 7.090 6.916 6.996 20,841,758 +0.02(+0.35%)
Mar 03, 2011 6.862 6.971 6.837 6.971 29,192,362 +0.21(+3.07%)
Mar 02, 2011 6.763 6.851 6.728 6.763 22,525,330 -0.02(-0.27%)
Mar 01, 2011 6.915 6.926 6.764 6.781 27,015,612 -0.10(-1.48%)
Feb 28, 2011 6.799 6.936 6.785 6.883 28,660,770 +0.11(+1.61%)
Feb 25, 2011 6.757 6.785 6.585 6.774 31,944,378 +0.05(+0.78%)
Feb 24, 2011 6.750 6.757 6.606 6.722 32,045,460 +0.07(+1.06%)
Feb 23, 2011 6.560 6.665 6.497 6.651 40,453,004 +0.06(+0.91%)
Feb 22, 2011 6.753 6.806 6.535 6.592 56,413,536 -0.33(-4.73%)
Feb 18, 2011 6.943 6.989 6.875 6.918 22,991,928 -0.04(-0.51%)
Feb 17, 2011 6.901 6.980 6.859 6.954 21,000,614 +0.07(+1.02%)
Feb 16, 2011 6.869 6.926 6.802 6.883 28,737,326 +0.15(+2.19%)
Feb 15, 2011 6.651 6.753 6.637 6.736 38,037,008 +0.07(+1.11%)
Feb 14, 2011 6.613 6.701 6.581 6.662 21,479,668 -0.01(-0.15%)
Feb 11, 2011 6.412 6.675 6.367 6.672 44,913,616 +0.24(+3.76%)
Feb 10, 2011 6.454 6.468 6.381 6.430 33,081,238 +0.00(+0.00%)
Feb 09, 2011 6.423 6.479 6.363 6.430 34,301,516 -0.09(-1.45%)
Feb 08, 2011 6.486 6.556 6.405 6.524 67,995,632 +0.25(+3.91%)
Feb 07, 2011 6.237 6.312 6.230 6.279 37,327,388 -0.04(-0.61%)
Feb 04, 2011 6.342 6.391 6.258 6.317 49,816,944 -0.17(-2.59%)
Feb 03, 2011 6.559 6.584 6.447 6.486 26,576,916 -0.11(-1.60%)
Feb 02, 2011 6.689 6.756 6.549 6.591 34,667,608 -0.10(-1.47%)
Feb 01, 2011 6.683 6.756 6.651 6.690 34,071,656 +0.06(+0.90%)
Jan 31, 2011 6.693 6.728 6.595 6.630 40,552,788 -0.05(-0.73%)
Jan 28, 2011 6.788 6.798 6.500 6.679 45,954,112 -0.13(-1.95%)
Jan 27, 2011 6.924 6.931 6.690 6.812 32,496,270 -0.04(-0.61%)
Jan 26, 2011 6.928 6.966 6.840 6.854 28,147,516 -0.02(-0.36%)
Jan 25, 2011 6.865 6.903 6.770 6.879 18,725,262 -0.04(-0.51%)
Jan 24, 2011 6.802 6.923 6.756 6.914 22,759,938 +0.14(+2.07%)
Jan 21, 2011 6.861 6.889 6.739 6.774 28,998,088 -0.03(-0.41%)
Jan 20, 2011 6.917 6.921 6.749 6.802 32,866,510 -0.18(-2.61%)
Jan 19, 2011 7.047 7.093 6.938 6.984 28,112,986 -0.09(-1.24%)
Jan 18, 2011 7.050 7.098 7.033 7.071 35,549,836 -0.01(-0.15%)
Jan 14, 2011 7.043 7.114 6.987 7.082 22,203,530 -0.01(-0.15%)
Jan 13, 2011 7.149 7.184 7.061 7.093 21,670,446 -0.06(-0.78%)
Jan 12, 2011 7.057 7.152 7.033 7.149 22,991,618 +0.18(+2.56%)
Jan 11, 2011 6.945 6.998 6.886 6.970 24,484,718 +0.07(+1.07%)
Jan 10, 2011 6.840 6.914 6.735 6.896 39,597,220 +0.02(+0.25%)
Jan 07, 2011 7.015 7.022 6.826 6.879 25,271,364 -0.07(-1.06%)
Jan 06, 2011 7.191 7.194 6.949 6.952 34,977,676 -0.30(-4.11%)
Jan 05, 2011 7.212 7.285 7.194 7.250 22,821,086 +0.05(+0.68%)
Jan 04, 2011 7.250 7.275 7.096 7.201 28,445,078 -0.04(-0.54%)
Jan 03, 2011 7.184 7.275 7.164 7.240 23,149,896 +0.13(+1.87%)
Dec 31, 2010 7.090 7.146 7.023 7.107 8,456,222 +0.03(+0.45%)
Dec 30, 2010 6.998 7.093 6.988 7.076 16,395,457 +0.11(+1.51%)
Dec 29, 2010 6.813 6.986 6.813 6.970 21,012,582 +0.21(+3.16%)
Dec 28, 2010 6.806 6.827 6.757 6.757 15,856,824 -0.07(-1.03%)
Dec 27, 2010 6.834 6.893 6.799 6.827 14,261,870 -0.06(-0.81%)
Dec 23, 2010 6.904 6.998 6.883 6.883 20,734,118 -0.06(-0.86%)
Dec 22, 2010 6.799 6.942 6.774 6.942 30,041,560 +0.17(+2.53%)
Dec 21, 2010 6.767 6.862 6.732 6.771 30,781,802 +0.11(+1.58%)
Dec 20, 2010 6.732 6.753 6.652 6.666 26,964,080 -0.09(-1.30%)
Dec 17, 2010 6.694 6.764 6.687 6.753 26,345,380 -0.01(-0.21%)
Dec 16, 2010 6.820 6.837 6.722 6.767 24,150,248 -0.04(-0.62%)
Dec 15, 2010 6.876 6.890 6.792 6.809 23,157,126 -0.13(-1.87%)
Dec 14, 2010 6.851 6.963 6.820 6.939 32,497,778 -0.01(-0.10%)
Dec 13, 2010 6.788 6.953 6.767 6.946 40,854,656 +0.16(+2.37%)
Dec 10, 2010 6.767 6.795 6.697 6.785 25,558,564 +0.00(+0.05%)
Dec 09, 2010 6.897 6.907 6.729 6.781 26,637,598 -0.12(-1.68%)
Dec 08, 2010 6.946 6.981 6.848 6.897 29,409,438 -0.17(-2.40%)
Dec 07, 2010 7.111 7.132 6.907 7.067 36,091,156 +0.10(+1.37%)
Dec 06, 2010 6.985 7.003 6.947 6.971 26,790,538 -0.06(-0.88%)
Dec 03, 2010 7.078 7.161 7.009 7.034 32,584,412 -0.17(-2.39%)
Dec 02, 2010 7.144 7.206 7.103 7.206 21,536,394 +0.08(+1.16%)
Dec 01, 2010 7.058 7.144 7.034 7.124 29,595,664 +0.22(+3.16%)
Nov 30, 2010 6.889 7.003 6.848 6.906 25,684,278 -0.06(-0.90%)
Nov 29, 2010 6.917 6.979 6.807 6.969 21,048,422 +0.03(+0.50%)
Nov 26, 2010 6.924 7.006 6.900 6.934 13,606,454 -0.18(-2.52%)
Nov 24, 2010 7.055 7.113 7.113 7.113 29,615,638 +0.24(+3.51%)
Nov 23, 2010 6.934 6.938 6.824 6.872 34,055,884 -0.18(-2.59%)
Nov 22, 2010 7.127 7.165 6.965 7.055 30,460,014 -0.15(-2.10%)
Nov 19, 2010 7.168 7.227 7.055 7.206 14,654,643 +0.01(+0.10%)
Nov 18, 2010 7.179 7.248 7.151 7.199 24,922,632 +0.15(+2.15%)
Nov 17, 2010 7.079 7.127 7.044 7.048 22,964,914 +0.01(+0.15%)
Nov 16, 2010 7.168 7.196 6.962 7.037 28,613,198 -0.19(-2.58%)
Nov 15, 2010 7.237 7.292 7.141 7.224 15,130,499 +0.02(+0.34%)
Nov 12, 2010 7.237 7.313 7.117 7.199 31,273,506 -0.13(-1.74%)
Nov 11, 2010 7.355 7.375 7.268 7.327 21,623,958 -0.12(-1.57%)
Nov 10, 2010 7.465 7.527 7.341 7.444 46,002,300 +0.02(+0.23%)
Nov 09, 2010 7.627 7.685 7.372 7.427 39,426,552 -0.27(-3.45%)
Nov 08, 2010 7.606 7.701 7.592 7.692 22,467,788 -0.06(-0.80%)
Nov 05, 2010 7.706 7.768 7.672 7.754 31,318,406 +0.01(+0.13%)
Nov 04, 2010 7.675 7.754 7.634 7.744 28,799,324 +0.09(+1.13%)
Nov 03, 2010 7.585 7.661 7.544 7.658 62,453,964 -0.03(-0.37%)
Nov 02, 2010 7.486 7.686 7.445 7.686 38,278,340 +0.22(+3.00%)
Nov 01, 2010 7.245 7.462 7.217 7.462 35,970,656 +0.30(+4.13%)
Oct 29, 2010 7.214 7.217 7.145 7.166 21,586,674 +0.02(+0.24%)
Oct 28, 2010 7.269 7.276 7.131 7.148 27,703,094 -0.05(-0.67%)
Oct 27, 2010 7.345 7.403 7.176 7.197 37,617,504 -0.31(-4.17%)
Oct 25, 2010 7.428 7.548 7.414 7.510 26,873,628 +0.17(+2.35%)
Oct 22, 2010 7.400 7.441 7.324 7.338 23,901,024 -0.01(-0.14%)
Oct 21, 2010 7.479 7.589 7.297 7.348 29,110,686 -0.17(-2.25%)
Oct 20, 2010 7.355 7.572 7.352 7.517 26,018,132 +0.19(+2.59%)
Oct 19, 2010 7.362 7.493 7.279 7.328 39,369,280 -0.29(-3.80%)
Oct 18, 2010 7.465 7.624 7.445 7.617 24,437,356 +0.04(+0.59%)
Oct 15, 2010 7.638 7.641 7.531 7.572 31,630,870 -0.02(-0.27%)
Oct 14, 2010 7.624 7.655 7.545 7.593 29,814,458 -0.08(-0.99%)
Oct 13, 2010 7.548 7.710 7.534 7.669 32,981,952 +0.16(+2.16%)
Oct 12, 2010 7.476 7.555 7.393 7.507 21,196,708 +0.04(+0.55%)
Oct 11, 2010 7.507 7.552 7.424 7.465 19,709,562 -0.01(-0.18%)
Oct 08, 2010 7.479 7.490 7.259 7.479 21,331,510 +0.23(+3.14%)
Oct 07, 2010 7.335 7.335 7.186 7.252 12,771 -0.01(-0.14%)
Oct 06, 2010 7.317 7.355 7.241 7.262 31,349,132 -0.05(-0.71%)
Oct 05, 2010 7.121 7.345 7.107 7.314 36,641 +0.28(+3.92%)
Oct 04, 2010 7.121 7.148 7.028 7.038 26,015,224 -0.12(-1.64%)
Oct 01, 2010 7.156 7.177 7.035 7.156 31,046,482 +0.14(+1.96%)
Sep 30, 2010 6.956 7.025 6.901 7.018 32,706,418 +0.17(+2.52%)
Sep 29, 2010 6.729 6.880 6.725 6.846 46,703 +0.09(+1.38%)
Sep 28, 2010 6.674 6.784 6.643 6.753 138,763 +0.11(+1.61%)
Sep 27, 2010 6.598 6.691 6.577 6.646 19,299,014 +0.01(+0.10%)
Sep 24, 2010 6.663 6.750 6.570 6.639 36,636,812 -0.04(-0.57%)
Sep 23, 2010 6.584 6.781 6.567 6.677 33,563,904 +0.07(+1.04%)
Sep 22, 2010 6.629 6.674 6.560 6.608 34,498,104 +0.06(+0.95%)
Sep 21, 2010 6.546 6.557 6.453 6.546 33,229,032 -0.02(-0.37%)
Sep 20, 2010 6.570 6.598 6.533 6.570 14,170,013 +0.06(+0.85%)
Sep 17, 2010 6.515 6.646 6.502 6.515 18,375,500 -0.08(-1.15%)
Sep 15, 2010 6.557 6.591 6.495 6.591 18,070,564 -0.02(-0.31%)
Sep 14, 2010 6.598 6.694 6.588 6.612 23,289,386 +0.03(+0.47%)
Sep 13, 2010 6.398 6.581 6.388 6.581 38,696,232 +0.25(+3.97%)
Sep 10, 2010 6.323 6.336 6.271 6.329 19,714,244 +0.02(+0.27%)
Sep 09, 2010 6.288 6.329 6.261 6.312 27,613,384 +0.08(+1.27%)
Sep 08, 2010 6.199 6.323 6.171 6.233 9,730 +0.04(+0.72%)
Sep 07, 2010 6.154 6.240 6.143 6.188 6,220 -0.02(-0.39%)
Sep 03, 2010 6.336 6.364 6.181 6.212 24,227,192 -0.06(-0.93%)
Sep 02, 2010 6.267 6.312 6.219 6.271 16,950 -0.05(-0.72%)
Sep 01, 2010 6.189 6.354 6.189 6.316 35,299,680 +0.28(+4.56%)
Aug 31, 2010 6.024 6.082 5.948 6.041 340,538 +0.10(+1.74%)
Aug 30, 2010 6.046 6.055 5.910 5.937 22,397,784 +0.01(+0.17%)
Aug 27, 2010 6.065 6.072 5.879 5.927 25,329,480 -0.04(-0.63%)
Aug 26, 2010 5.948 6.027 5.860 5.965 4,357 -0.02(-0.40%)
Aug 25, 2010 5.986 6.013 5.889 5.989 33,050,876 -0.04(-0.69%)
Aug 24, 2010 6.092 6.096 5.993 6.030 32,002,378 -0.15(-2.45%)
Aug 23, 2010 6.240 6.289 6.172 6.182 20,222,104 -0.06(-0.88%)
Aug 20, 2010 6.203 6.240 6.151 6.237 17,404,964 -0.02(-0.38%)
Aug 19, 2010 6.337 6.378 6.223 6.261 27,010,350 -0.09(-1.36%)
Aug 18, 2010 6.271 6.357 6.254 6.347 35,357 +0.07(+1.10%)
Aug 17, 2010 6.275 6.306 6.244 6.278 25,528 +0.02(+0.33%)
Aug 16, 2010 6.182 6.258 6.123 6.258 16,725,944 +0.09(+1.39%)
Aug 13, 2010 6.172 6.247 6.120 6.172 21,120,902 +0.03(+0.45%)
Aug 12, 2010 6.027 6.172 6.006 6.144 20,739,002 +0.04(+0.62%)
Aug 11, 2010 6.196 6.199 6.069 6.106 16,385 -0.23(-3.59%)
Aug 10, 2010 6.330 6.333 6.268 6.333 2,033 -0.06(-0.97%)
Aug 09, 2010 6.364 6.443 6.357 6.395 20,017,012 +0.05(+0.81%)
Aug 06, 2010 6.344 6.364 6.244 6.344 23,393,590 -0.01(-0.11%)
Aug 05, 2010 6.258 6.395 6.258 6.351 24,937,508 +0.04(+0.71%)
Aug 04, 2010 6.344 6.392 6.268 6.306 24,456 -0.04(-0.60%)
Aug 03, 2010 6.385 6.433 6.323 6.344 56,783 -0.17(-2.55%)
Aug 02, 2010 6.499 6.534 6.434 6.509 28,503,216 +0.10(+1.56%)
Jul 30, 2010 6.410 6.454 6.251 6.410 31,580,804 +0.04(+0.59%)
Jul 29, 2010 6.368 6.468 6.303 6.372 7,600 -0.01(-0.16%)
Jul 28, 2010 6.179 6.417 6.141 6.382 55,975,508 +0.30(+4.92%)
Jul 27, 2010 6.172 6.210 6.079 6.083 22,311,210 -0.04(-0.73%)
Jul 26, 2010 6.121 6.155 6.076 6.128 17,659,432 -0.01(-0.17%)
Jul 23, 2010 6.048 6.138 6.028 6.138 22,966,386 +0.04(+0.68%)
Jul 22, 2010 5.973 6.119 5.962 6.097 36,811 +0.24(+4.05%)
Jul 21, 2010 5.962 5.969 5.825 5.859 29,742,174 -0.07(-1.10%)
Jul 20, 2010 5.746 5.945 5.732 5.925 12,585 +0.12(+2.01%)
Jul 19, 2010 5.694 5.814 5.687 5.808 22,963,928 +0.15(+2.74%)
Jul 16, 2010 5.653 5.825 5.639 5.653 27,856,494 -0.12(-2.14%)
Jul 15, 2010 5.835 5.894 5.746 5.777 27,123,448 -0.09(-1.47%)
Jul 14, 2010 5.808 5.897 5.780 5.863 17,945 -0.58(-8.97%)
Jul 13, 2010 6.410 6.496 6.392 6.441 19,134,612 +0.06(+0.97%)
Jul 12, 2010 6.430 6.499 6.327 6.379 23,403,974 -0.15(-2.32%)
Jul 09, 2010 6.530 6.537 6.355 6.530 18,156,326 +0.10(+1.50%)
Jul 08, 2010 6.251 6.448 6.227 6.434 12,413 +0.20(+3.14%)
Jul 07, 2010 5.925 6.245 5.925 6.238 43,991,672 +0.38(+6.52%)
Jul 06, 2010 5.890 5.952 5.777 5.856 10,966 +0.01(+0.12%)
Jul 02, 2010 5.849 5.883 5.684 5.849 24,059,498 +0.23(+4.03%)
Jul 01, 2010 5.622 5.708 5.423 5.622 37,019,076 +0.17(+3.09%)
Jun 30, 2010 5.540 5.633 5.444 5.454 35,811,252 -0.06(-1.12%)
Jun 29, 2010 5.674 5.691 5.457 5.516 32,665 -0.36(-6.06%)
Jun 25, 2010 5.871 5.878 5.714 5.871 14,440,810 +0.08(+1.42%)
Jun 24, 2010 5.912 5.919 5.748 5.789 13,244 -0.14(-2.42%)
Jun 23, 2010 5.957 5.967 5.817 5.933 28,365,288 -0.02(-0.29%)
Jun 22, 2010 6.070 6.138 5.947 5.950 1,169 -0.12(-1.97%)
Jun 21, 2010 6.107 6.131 6.025 6.070 20,768,880 +0.10(+1.72%)
Jun 18, 2010 5.967 6.005 5.899 5.967 18,643,936 +0.05(+0.87%)
Jun 17, 2010 6.015 6.039 5.868 5.916 29,140 -0.06(-0.97%)
Jun 16, 2010 5.841 6.019 5.813 5.974 18,011,128 +0.04(+0.69%)
Jun 15, 2010 5.783 5.943 5.759 5.933 18,620,558 +0.19(+3.40%)
Jun 14, 2010 5.895 5.895 5.724 5.738 19,345,284 -0.06(-1.12%)
Jun 11, 2010 5.653 5.817 5.649 5.803 20,045,068 +0.03(+0.53%)
Jun 10, 2010 5.636 5.776 5.629 5.772 16,227 +0.28(+5.11%)
Jun 09, 2010 5.629 5.656 5.468 5.492 24,281,474 -0.08(-1.35%)
Jun 08, 2010 5.461 5.581 5.386 5.567 31,574,440 +0.15(+2.84%)
Jun 07, 2010 5.584 5.608 5.413 5.413 24,140,020 -0.15(-2.64%)
Jun 04, 2010 5.560 5.707 5.547 5.560 22,076,846 -0.19(-3.39%)
Jun 03, 2010 5.892 5.919 5.680 5.755 20,573,366 -0.08(-1.29%)
Jun 02, 2010 5.646 5.834 5.629 5.830 446,347 +0.19(+3.38%)
Jun 01, 2010 5.636 5.766 5.506 5.640 5,620 +0.05(+0.98%)
May 28, 2010 5.585 5.653 5.537 5.585 26,150,158 -0.09(-1.63%)
May 27, 2010 5.544 5.677 5.486 5.677 32,163,950 +0.29(+5.46%)
May 26, 2010 5.441 5.472 5.288 5.383 53,356 +0.01(+0.25%)
May 25, 2010 5.325 5.370 5.185 5.370 271,216 -0.18(-3.20%)
May 24, 2010 5.643 5.684 5.534 5.547 42,749,864 -0.12(-2.05%)
May 21, 2010 5.260 5.674 5.257 5.664 61,573,848 +0.32(+5.95%)
May 20, 2010 5.318 5.503 5.298 5.346 69,205 -0.22(-3.99%)
May 19, 2010 5.540 5.636 5.448 5.568 45,624,236 -0.20(-3.44%)
May 18, 2010 6.050 6.067 5.725 5.766 112,357 -0.13(-2.15%)
May 17, 2010 5.961 6.028 5.711 5.893 24,387,934 -0.05(-0.86%)
May 14, 2010 5.944 5.998 5.817 5.944 21,505,750 -0.15(-2.47%)
May 13, 2010 6.152 6.193 6.074 6.094 16,092,499 -0.07(-1.16%)
May 12, 2010 6.169 6.190 6.104 6.166 20,313,388 +0.07(+1.18%)
May 11, 2010 6.221 6.239 6.094 6.094 14,374 -0.10(-1.65%)
May 10, 2010 6.159 6.197 6.135 6.197 35,033,232 +0.42(+7.34%)
May 07, 2010 5.766 5.848 5.506 5.773 57,853,280 -0.03(-0.53%)
May 06, 2010 5.903 6.026 5.445 5.804 7,697 -0.08(-1.34%)
May 05, 2010 5.963 6.108 5.872 5.882 33,795,908 -0.18(-3.04%)
May 04, 2010 6.210 6.210 6.033 6.067 108,741 -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.