Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.450 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Feb 28, 2014 2.823 2.846 2.778 2.812 7,387,980 -0.07(-2.36%)
Feb 27, 2014 2.818 2.909 2.795 2.880 6,744,194 +0.07(+2.42%)
Feb 26, 2014 2.829 2.846 2.784 2.812 4,702,711 -0.04(-1.39%)
Feb 25, 2014 2.846 2.863 2.798 2.852 7,355,054 +0.02(+0.80%)
Feb 24, 2014 2.832 2.875 2.806 2.829 9,446,650 +0.02(+0.81%)
Feb 21, 2014 2.761 2.835 2.755 2.806 4,338,263 +0.05(+1.64%)
Feb 20, 2014 2.772 2.806 2.707 2.761 7,143,097 +0.02(+0.62%)
Feb 19, 2014 2.682 2.758 2.682 2.744 12,980,425 -0.03(-1.02%)
Feb 18, 2014 2.772 2.789 2.721 2.772 12,817,635 -0.05(-1.61%)
Feb 14, 2014 2.772 2.818 2.818 2.818 10,583,015 +0.03(+1.22%)
Feb 13, 2014 2.693 2.806 2.687 2.784 10,301,585 -0.01(-0.41%)
Feb 12, 2014 2.784 2.823 2.744 2.795 12,624,553 +0.01(+0.20%)
Feb 11, 2014 2.727 2.789 2.716 2.789 7,021,171 +0.05(+1.86%)
Feb 10, 2014 2.744 2.761 2.704 2.738 10,205,702 -0.02(-0.82%)
Feb 07, 2014 2.716 2.767 2.699 2.761 9,345,028 +0.05(+1.88%)
Feb 06, 2014 2.585 2.710 2.585 2.710 11,188,764 +0.10(+3.91%)
Feb 05, 2014 2.636 2.636 2.597 2.608 17,166,044 -0.06(-2.13%)
Feb 04, 2014 2.625 2.682 2.619 2.665 10,641,770 +0.12(+4.68%)
Feb 03, 2014 2.636 2.636 2.540 2.546 11,240,475 -0.05(-1.75%)
Jan 31, 2014 2.642 2.682 2.591 2.591 14,967,889 -0.08(-2.97%)
Jan 30, 2014 2.761 2.767 2.670 2.670 11,250,992 -0.08(-2.89%)
Jan 29, 2014 2.767 2.772 2.716 2.750 12,252,366 -0.06(-2.02%)
Jan 28, 2014 2.835 2.846 2.755 2.806 7,572,048 +0.02(+0.61%)
Jan 27, 2014 2.841 2.849 2.784 2.789 16,105,774 -0.08(-2.77%)
Jan 24, 2014 2.875 2.886 2.829 2.869 18,202,990 -0.07(-2.50%)
Jan 23, 2014 2.937 2.960 2.897 2.943 27,209,190 -0.01(-0.38%)
Jan 22, 2014 2.926 2.971 2.914 2.954 13,792,180 -0.02(-0.57%)
Jan 21, 2014 3.016 3.033 2.926 2.971 18,369,846 -0.05(-1.50%)
Jan 17, 2014 3.067 3.016 3.016 3.016 13,775,627 -0.05(-1.66%)
Jan 16, 2014 3.062 3.084 3.033 3.067 6,891,346 -0.01(-0.37%)
Jan 15, 2014 3.073 3.101 3.033 3.079 6,168,764 +0.01(+0.18%)
Jan 14, 2014 3.011 3.093 2.988 3.073 21,072,834 +0.06(+1.88%)
Jan 13, 2014 3.005 3.045 2.994 3.016 9,340,434 +0.04(+1.33%)
Jan 10, 2014 2.943 2.999 2.920 2.977 8,691,487 -0.33(-10.10%)
Jan 09, 2014 3.339 3.356 3.271 3.311 7,735,460 -0.01(-0.17%)
Jan 08, 2014 3.373 3.390 3.300 3.317 8,993,280 -0.02(-0.51%)
Jan 07, 2014 3.351 3.385 3.283 3.334 8,555,728 -0.01(-0.17%)
Jan 06, 2014 3.345 3.362 3.303 3.339 6,797,582 +0.02(+0.68%)
Jan 03, 2014 3.351 3.368 3.288 3.317 5,746,355 -0.05(-1.51%)
Jan 02, 2014 3.334 3.373 3.311 3.368 6,578,286 -0.09(-2.62%)
Dec 31, 2013 3.424 3.458 3.458 3.458 1,833,622 +0.05(+1.33%)
Dec 30, 2013 3.385 3.441 3.373 3.413 3,402,680 -0.01(-0.17%)
Dec 27, 2013 3.396 3.419 3.379 3.419 2,270,074 +0.03(+1.01%)
Dec 26, 2013 3.402 3.430 3.368 3.385 2,686,652 +0.00(+0.00%)
Dec 24, 2013 3.390 3.430 3.368 3.385 1,674,803 +0.01(+0.34%)
Dec 23, 2013 3.413 3.413 3.356 3.373 4,750,179 +0.01(+0.34%)
Dec 20, 2013 3.373 3.430 3.351 3.362 4,577,130 -0.07(-2.15%)
Dec 19, 2013 3.379 3.453 3.362 3.436 3,675,836 -0.01(-0.16%)
Dec 18, 2013 3.396 3.481 3.347 3.441 11,533,250 +0.05(+1.51%)
Dec 17, 2013 3.436 3.439 3.385 3.390 3,895,363 -0.02(-0.50%)
Dec 16, 2013 3.407 3.441 3.382 3.407 3,781,194 +0.02(+0.67%)
Dec 13, 2013 3.430 3.436 3.362 3.385 4,531,337 -0.03(-0.83%)
Dec 12, 2013 3.351 3.413 3.317 3.413 6,057,552 +0.04(+1.18%)
Dec 11, 2013 3.436 3.447 3.345 3.373 7,614,931 -0.10(-2.94%)
Dec 10, 2013 3.498 3.510 3.453 3.475 4,685,914 -0.01(-0.16%)
Dec 09, 2013 3.493 3.527 3.464 3.481 4,416,564 -0.02(-0.65%)
Dec 06, 2013 3.475 3.515 3.436 3.504 9,660,413 +0.06(+1.81%)
Dec 05, 2013 3.385 3.464 3.362 3.441 10,533,144 +0.02(+0.50%)
Dec 04, 2013 3.424 3.458 3.396 3.424 5,903,829 -0.05(-1.47%)
Dec 03, 2013 3.532 3.546 3.419 3.475 6,909,026 -0.06(-1.76%)
Dec 02, 2013 3.617 3.646 3.521 3.538 6,774,291 -0.12(-3.41%)
Nov 29, 2013 3.634 3.668 3.626 3.663 3,120,368 +0.01(+0.16%)
Nov 27, 2013 3.646 3.685 3.612 3.657 6,606,380 +0.03(+0.94%)
Nov 26, 2013 3.617 3.640 3.578 3.623 7,842,271 +0.01(+0.16%)
Nov 25, 2013 3.600 3.627 3.583 3.617 5,531,688 -0.04(-1.09%)
Nov 22, 2013 3.634 3.677 3.612 3.657 14,581,984 +0.02(+0.62%)
Nov 21, 2013 3.634 3.708 3.623 3.634 10,756,547 -0.05(-1.38%)
Nov 20, 2013 3.748 3.776 3.674 3.685 4,407,862 -0.04(-1.07%)
Nov 19, 2013 3.799 3.810 3.668 3.725 7,852,644 -0.09(-2.23%)
Nov 18, 2013 3.838 3.867 3.779 3.810 4,627,932 +0.04(+1.05%)
Nov 15, 2013 3.742 3.799 3.736 3.770 3,260,943 +0.03(+0.76%)
Nov 14, 2013 3.714 3.747 3.680 3.742 4,082,822 +0.12(+3.29%)
Nov 12, 2013 3.680 3.708 3.595 3.623 5,078,669 -0.10(-2.59%)
Nov 11, 2013 3.708 3.736 3.674 3.719 3,129,263 +0.01(+0.31%)
Nov 08, 2013 3.731 3.745 3.668 3.708 6,381,548 -0.06(-1.51%)
Nov 07, 2013 3.850 3.906 3.765 3.765 7,711,903 -0.09(-2.21%)
Nov 06, 2013 3.796 3.850 3.773 3.850 5,152,363 -0.01(-0.15%)
Nov 05, 2013 3.872 3.912 3.833 3.855 6,102,377 -0.10(-2.44%)
Nov 04, 2013 3.957 3.980 3.929 3.952 4,808,195 +0.04(+1.01%)
Nov 01, 2013 3.884 3.969 3.884 3.912 9,609,198 -0.02(-0.43%)
Oct 31, 2013 4.014 4.025 3.906 3.929 10,153,013 -0.11(-2.80%)
Oct 30, 2013 3.980 4.048 3.974 4.042 7,671,391 +0.05(+1.13%)
Oct 29, 2013 4.003 4.008 3.957 3.997 3,541,468 +0.03(+0.86%)
Oct 28, 2013 3.952 3.977 3.935 3.963 5,103,792 -0.02(-0.43%)
Oct 25, 2013 3.957 4.003 3.878 3.980 11,705,735 +0.08(+2.03%)
Oct 24, 2013 3.918 3.952 3.855 3.901 13,922,788 -0.08(-2.06%)
Oct 23, 2013 4.054 4.054 3.980 3.983 3,660,414 -0.09(-2.16%)
Oct 22, 2013 4.059 4.111 4.045 4.071 6,214,276 -0.03(-0.83%)
Oct 21, 2013 4.082 4.122 4.062 4.105 5,357,088 +0.03(+0.84%)
Oct 18, 2013 4.082 4.096 4.048 4.071 6,223,967 +0.02(+0.42%)
Oct 17, 2013 4.065 4.088 4.025 4.054 6,073,095 -0.01(-0.14%)
Oct 16, 2013 4.042 4.133 4.025 4.059 4,906,861 +0.03(+0.70%)
Oct 15, 2013 4.037 4.082 4.008 4.031 7,296,983 -0.03(-0.84%)
Oct 14, 2013 3.974 4.088 3.969 4.065 3,606,084 +0.06(+1.41%)
Oct 11, 2013 4.003 4.042 3.957 4.008 8,537,626 +0.02(+0.43%)
Oct 10, 2013 4.020 4.031 3.966 3.991 7,183,945 +0.01(+0.14%)
Oct 09, 2013 3.935 4.000 3.923 3.986 7,016,728 +0.07(+1.88%)
Oct 08, 2013 3.952 3.963 3.901 3.912 5,081,646 -0.03(-0.72%)
Oct 07, 2013 3.895 3.957 3.793 3.940 6,135,979 +0.03(+0.72%)
Oct 04, 2013 3.923 3.946 3.884 3.912 11,479,271 -0.01(-0.14%)
Oct 03, 2013 3.974 4.003 3.901 3.918 11,368,723 -0.09(-2.26%)
Oct 02, 2013 3.901 4.014 3.881 4.008 8,560,058 +0.09(+2.32%)
Oct 01, 2013 3.946 3.952 3.867 3.918 14,297,261 -0.06(-1.43%)
Sep 27, 2013 3.918 4.025 3.901 3.974 20,613,808 +0.26(+7.02%)
Sep 26, 2013 3.725 3.759 3.674 3.714 3,061,296 -0.02(-0.61%)
Sep 25, 2013 3.753 3.759 3.708 3.736 5,632,532 -0.04(-1.05%)
Sep 24, 2013 3.765 3.816 3.714 3.776 6,209,978 -0.01(-0.15%)
Sep 23, 2013 3.742 3.799 3.725 3.782 7,716,598 +0.09(+2.46%)
Sep 20, 2013 3.782 3.793 3.680 3.691 7,100,304 -0.09(-2.25%)
Sep 19, 2013 3.793 3.793 3.714 3.776 8,757,931 -0.01(-0.15%)
Sep 18, 2013 3.623 3.827 3.589 3.782 29,335,136 +0.16(+4.55%)
Sep 17, 2013 3.606 3.640 3.600 3.617 7,627,487 +0.03(+0.79%)
Sep 16, 2013 3.674 3.691 3.561 3.589 7,090,879 -0.01(-0.16%)
Sep 13, 2013 3.566 3.600 3.527 3.595 4,114,627 +0.04(+1.12%)
Sep 12, 2013 3.583 3.583 3.515 3.555 4,128,453 -0.02(-0.48%)
Sep 11, 2013 3.544 3.617 3.527 3.572 6,153,678 -0.03(-0.79%)
Sep 10, 2013 3.617 3.643 3.538 3.600 8,395,742 +0.02(+0.63%)
Sep 09, 2013 3.498 3.589 3.458 3.578 15,775,944 +0.15(+4.30%)
Sep 06, 2013 3.458 3.464 3.396 3.430 20,418,084 +0.04(+1.17%)
Sep 05, 2013 3.300 3.399 3.283 3.390 8,858,993 +0.10(+2.93%)
Sep 04, 2013 3.266 3.328 3.254 3.294 2,720,298 +0.00(+0.00%)
Sep 03, 2013 3.334 3.362 3.254 3.294 4,921,802 +0.02(+0.69%)
Aug 30, 2013 3.277 3.277 3.198 3.271 6,249,079 +0.04(+1.23%)
Aug 29, 2013 3.226 3.277 3.209 3.232 7,403,517 +0.01(+0.18%)
Aug 28, 2013 3.215 3.274 3.203 3.226 7,387,431 +0.01(+0.35%)
Aug 27, 2013 3.249 3.266 3.186 3.215 9,315,854 -0.09(-2.74%)
Aug 26, 2013 3.368 3.379 3.305 3.305 7,841,064 -0.06(-1.85%)
Aug 23, 2013 3.356 3.396 3.311 3.368 7,652,211 +0.09(+2.59%)
Aug 22, 2013 3.186 3.283 3.175 3.283 15,756,356 +0.12(+3.95%)
Aug 21, 2013 3.249 3.260 3.152 3.158 12,119,291 -0.14(-4.13%)
Aug 20, 2013 3.260 3.334 3.254 3.294 4,872,051 +0.02(+0.52%)
Aug 19, 2013 3.300 3.322 3.271 3.277 5,520,299 -0.03(-1.03%)
Aug 16, 2013 3.345 3.356 3.305 3.311 4,298,963 -0.01(-0.34%)
Aug 15, 2013 3.328 3.371 3.300 3.322 16,080,519 -0.05(-1.51%)
Aug 14, 2013 3.470 3.470 3.373 3.373 9,739,765 -0.10(-2.78%)
Aug 13, 2013 3.544 3.566 3.441 3.470 19,416,492 -0.06(-1.61%)
Aug 12, 2013 3.544 3.623 3.515 3.527 6,012,931 +0.05(+1.47%)
Aug 09, 2013 3.441 3.504 3.396 3.475 5,579,417 +0.06(+1.83%)
Aug 08, 2013 3.362 3.436 3.345 3.413 7,934,070 +0.09(+2.56%)
Aug 07, 2013 3.288 3.345 3.283 3.328 5,828,258 -0.01(-0.17%)
Aug 06, 2013 3.373 3.390 3.311 3.334 5,257,297 -0.05(-1.34%)
Aug 05, 2013 3.419 3.436 3.373 3.379 6,269,165 -0.05(-1.32%)
Aug 02, 2013 3.458 3.493 3.413 3.424 10,316,444 -0.05(-1.31%)
Aug 01, 2013 3.458 3.487 3.441 3.470 6,825,125 +0.06(+1.66%)
Jul 31, 2013 3.464 3.487 3.407 3.413 13,224,694 -0.09(-2.59%)
Jul 30, 2013 3.549 3.561 3.493 3.504 12,208,776 +0.06(+1.64%)
Jul 29, 2013 3.464 3.493 3.424 3.447 5,891,045 -0.01(-0.33%)
Jul 26, 2013 3.527 3.532 3.447 3.458 7,646,784 -0.08(-2.24%)
Jul 25, 2013 3.617 3.665 3.516 3.538 20,259,760 -0.10(-2.80%)
Jul 24, 2013 3.620 3.646 3.600 3.640 26,529,352 +0.01(+0.16%)
Jul 23, 2013 3.544 3.685 3.532 3.634 25,690,762 +0.17(+4.91%)
Jul 22, 2013 3.373 3.475 3.345 3.464 6,141,861 +0.11(+3.21%)
Jul 19, 2013 3.334 3.390 3.317 3.356 3,192,887 +0.00(+0.00%)
Jul 18, 2013 3.365 3.430 3.356 3.356 6,034,251 -0.03(-1.00%)
Jul 17, 2013 3.379 3.427 3.362 3.390 5,909,963 +0.02(+0.67%)
Jul 16, 2013 3.407 3.407 3.334 3.368 11,132,267 -0.02(-0.67%)
Jul 15, 2013 3.288 3.407 3.283 3.390 4,812,929 +0.10(+3.10%)
Jul 12, 2013 3.328 3.334 3.249 3.288 6,311,062 -0.06(-1.69%)
Jul 11, 2013 3.317 3.345 3.277 3.345 4,768,306 +0.09(+2.61%)
Jul 10, 2013 3.286 3.305 3.220 3.260 7,152,033 -0.02(-0.69%)
Jul 09, 2013 3.305 3.294 3.271 3.283 5,973,277 +0.01(+0.17%)
Jul 08, 2013 3.271 3.328 3.226 3.277 10,872,738 -0.02(-0.69%)
Jul 05, 2013 3.300 3.317 3.192 3.300 10,439,561 -0.03(-1.02%)
Jul 03, 2013 3.328 3.356 3.260 3.334 15,804,493 -0.09(-2.49%)
Jul 02, 2013 3.475 3.512 3.385 3.419 12,256,329 -0.10(-2.90%)
Jul 01, 2013 3.487 3.566 3.464 3.521 8,964,912 -0.01(-0.16%)
Jun 28, 2013 3.470 3.529 3.424 3.527 13,500,616 -0.02(-0.64%)
Jun 26, 2013 3.527 3.583 3.413 3.549 8,304,306 +0.07(+1.95%)
Jun 25, 2013 3.527 3.538 3.444 3.481 17,189,042 -0.02(-0.65%)
Jun 24, 2013 3.504 3.561 3.453 3.504 7,920,544 -0.05(-1.44%)
Jun 21, 2013 3.549 3.561 3.487 3.555 9,151,013 +0.01(+0.16%)
Jun 20, 2013 3.583 3.600 3.475 3.549 11,932,807 -0.18(-4.72%)
Jun 19, 2013 3.787 3.810 3.680 3.725 14,346,356 -0.06(-1.50%)
Jun 18, 2013 3.855 3.901 3.773 3.782 9,468,043 -0.12(-3.19%)
Jun 17, 2013 3.833 3.906 3.810 3.906 9,280,617 +0.01(+0.29%)
Jun 14, 2013 3.895 3.898 3.827 3.895 7,377,426 +0.02(+0.44%)
Jun 13, 2013 3.816 3.895 3.799 3.878 4,750,842 +0.06(+1.63%)
Jun 12, 2013 3.821 3.850 3.765 3.816 7,887,746 -0.03(-0.88%)
Jun 11, 2013 3.816 3.889 3.799 3.850 6,315,438 -0.07(-1.74%)
Jun 10, 2013 3.867 3.918 3.850 3.918 6,493,962 -0.02(-0.43%)
Jun 07, 2013 3.923 3.991 3.895 3.935 6,501,797 -0.07(-1.84%)
Jun 06, 2013 3.929 4.008 3.912 4.008 7,675,107 +0.05(+1.29%)
Jun 05, 2013 4.054 4.076 3.912 3.957 11,444,454 -0.08(-1.97%)
Jun 04, 2013 4.076 4.082 4.008 4.037 3,272,035 -0.05(-1.25%)
Jun 03, 2013 4.042 4.105 3.997 4.088 9,417,594 +0.05(+1.12%)
May 31, 2013 3.991 4.088 3.963 4.042 21,043,414 -0.08(-1.93%)
May 30, 2013 4.130 4.173 4.078 4.122 9,167,167 -0.02(-0.55%)
May 29, 2013 4.184 4.221 4.108 4.145 5,628,921 -0.09(-2.01%)
May 28, 2013 4.264 4.326 4.207 4.230 7,702,698 +0.02(+0.54%)
May 24, 2013 4.156 4.224 4.150 4.207 7,418,232 +0.02(+0.41%)
May 23, 2013 4.156 4.221 4.116 4.190 6,690,990 -0.02(-0.40%)
May 22, 2013 4.190 4.269 4.164 4.207 8,206,417 +0.03(+0.82%)
May 21, 2013 4.184 4.196 4.122 4.173 5,643,201 +0.02(+0.41%)
May 20, 2013 4.150 4.173 4.108 4.156 7,148,516 +0.01(+0.14%)
May 17, 2013 4.145 4.162 4.099 4.150 5,891,569 +0.01(+0.14%)
May 16, 2013 4.076 4.179 4.059 4.145 13,214,499 +0.12(+2.96%)
May 15, 2013 4.020 4.082 4.003 4.025 4,677,125 -0.06(-1.39%)
May 13, 2013 4.088 4.088 4.042 4.082 6,040,680 -0.01(-0.14%)
May 10, 2013 4.076 4.111 4.062 4.088 5,464,897 -0.01(-0.28%)
May 09, 2013 4.162 4.179 4.065 4.099 6,157,377 -0.07(-1.77%)
May 08, 2013 4.207 4.224 4.142 4.173 7,651,635 +0.02(+0.55%)
May 07, 2013 4.076 4.190 4.071 4.150 4,608,948 +0.11(+2.81%)
May 06, 2013 4.048 4.065 3.986 4.037 9,465,625 -0.01(-0.28%)
May 03, 2013 4.150 4.133 4.037 4.048 7,552,359 -0.09(-2.06%)
May 02, 2013 4.196 4.241 4.128 4.133 7,371,840 -0.01(-0.14%)
May 01, 2013 4.213 4.247 4.105 4.139 3,639,613 -0.07(-1.62%)
Apr 30, 2013 4.071 4.230 4.054 4.207 10,166,689 +0.10(+2.49%)
Apr 29, 2013 4.042 4.116 4.003 4.105 9,451,820 +0.09(+2.12%)
Apr 26, 2013 3.997 4.099 3.991 4.020 22,330,312 -0.04(-0.98%)
Apr 25, 2013 4.025 4.076 3.980 4.059 17,295,174 -0.04(-0.97%)
Apr 24, 2013 4.111 4.176 4.082 4.099 9,770,078 -0.02(-0.41%)
Apr 23, 2013 4.054 4.145 4.040 4.116 6,347,867 +0.02(+0.55%)
Apr 22, 2013 4.082 4.116 4.048 4.093 4,677,083 +0.01(+0.14%)
Apr 19, 2013 3.997 4.108 3.977 4.088 6,760,031 +0.06(+1.41%)
Apr 18, 2013 3.980 4.054 3.918 4.031 10,699,015 +0.00(+0.00%)
Apr 17, 2013 4.082 4.099 4.003 4.031 8,131,864 -0.12(-3.00%)
Apr 16, 2013 4.071 4.173 4.071 4.156 7,929,841 +0.05(+1.10%)
Apr 15, 2013 4.048 4.167 4.048 4.111 13,404,435 -0.06(-1.36%)
Apr 12, 2013 4.111 4.196 4.065 4.167 8,726,997 +0.03(+0.82%)
Apr 11, 2013 4.139 4.150 4.099 4.133 10,896,325 -0.01(-0.14%)
Apr 10, 2013 4.116 4.169 4.099 4.139 15,900,213 +0.03(+0.69%)
Apr 09, 2013 4.020 4.145 3.991 4.111 8,974,394 +0.12(+2.98%)
Apr 08, 2013 3.955 4.014 3.929 3.991 8,207,253 -0.01(-0.28%)
Apr 05, 2013 3.904 4.023 3.861 4.003 10,070,099 +0.05(+1.15%)
Apr 04, 2013 4.014 4.031 3.952 3.957 9,215,624 -0.06(-1.41%)
Apr 03, 2013 3.997 4.031 3.963 4.014 6,963,061 +0.00(+0.00%)
Apr 02, 2013 4.082 4.082 4.003 4.014 7,081,450 -0.09(-2.07%)
Apr 01, 2013 4.093 4.125 4.065 4.099 4,506,231 -0.02(-0.41%)
Mar 28, 2013 4.048 4.116 4.048 4.116 5,303,065 +0.05(+1.26%)
Mar 27, 2013 4.003 4.093 3.969 4.065 5,801,145 +0.05(+1.13%)
Mar 26, 2013 4.042 4.082 3.994 4.020 10,090,252 -0.02(-0.56%)
Mar 25, 2013 4.116 4.156 4.025 4.042 5,100,169 -0.10(-2.46%)
Mar 22, 2013 4.201 4.207 4.099 4.145 8,401,018 -0.07(-1.61%)
Mar 21, 2013 4.258 4.275 4.196 4.213 4,688,853 -0.07(-1.72%)
Mar 20, 2013 4.289 4.315 4.241 4.286 7,310,605 +0.01(+0.13%)
Mar 19, 2013 4.326 4.349 4.241 4.281 7,235,995 -0.02(-0.40%)
Mar 18, 2013 4.332 4.366 4.281 4.298 6,366,810 -0.04(-0.91%)
Mar 15, 2013 4.363 4.377 4.283 4.337 9,902,045 +0.03(+0.79%)
Mar 14, 2013 4.349 4.360 4.252 4.303 8,384,685 -0.01(-0.26%)
Mar 13, 2013 4.360 4.394 4.298 4.315 9,520,634 -0.02(-0.39%)
Mar 12, 2013 4.434 4.456 4.320 4.332 8,574,658 -0.11(-2.55%)
Mar 11, 2013 4.428 4.490 4.394 4.445 8,091,452 -0.15(-3.21%)
Mar 08, 2013 4.451 4.643 4.445 4.592 11,857,053 +0.21(+4.79%)
Mar 07, 2013 4.315 4.417 4.303 4.383 5,869,462 +0.05(+1.18%)
Mar 06, 2013 4.337 4.400 4.264 4.332 15,925,933 +0.16(+3.80%)
Mar 05, 2013 4.156 4.224 4.145 4.173 6,940,310 +0.06(+1.38%)
Mar 04, 2013 4.111 4.153 4.071 4.116 4,195,784 -0.04(-0.95%)
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.