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 )

2.710 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 30, 2014 6.403 6.433 6.304 6.364 20,328,256 -0.06(-0.93%)
Apr 29, 2014 6.488 6.625 6.411 6.424 35,692,924 +0.02(+0.27%)
Apr 28, 2014 6.349 6.416 6.296 6.407 11,414,821 +0.03(+0.54%)
Apr 25, 2014 6.416 6.450 6.352 6.373 14,563,088 -0.10(-1.52%)
Apr 24, 2014 6.433 6.484 6.364 6.471 15,169,941 +0.12(+1.82%)
Apr 23, 2014 6.317 6.369 6.262 6.356 10,633,405 +0.01(+0.13%)
Apr 22, 2014 6.309 6.381 6.262 6.347 17,810,598 -0.02(-0.34%)
Apr 21, 2014 6.360 6.424 6.309 6.369 12,284,101 -0.02(-0.27%)
Apr 17, 2014 6.210 6.386 6.386 6.386 22,256,782 +0.13(+2.05%)
Apr 16, 2014 6.262 6.317 6.197 6.257 17,401,982 +0.04(+0.69%)
Apr 15, 2014 6.270 6.274 6.035 6.215 32,260,364 -0.10(-1.56%)
Apr 14, 2014 6.356 6.424 6.292 6.313 25,393,722 -0.06(-1.01%)
Apr 11, 2014 6.189 6.454 6.163 6.377 27,718,272 +0.12(+1.98%)
Apr 10, 2014 6.287 6.356 6.215 6.253 21,435,568 +0.00(+0.07%)
Apr 09, 2014 6.185 6.311 6.137 6.249 30,516,626 -0.04(-0.68%)
Apr 08, 2014 6.566 6.707 6.274 6.292 71,542,144 -0.07(-1.14%)
Apr 07, 2014 6.093 6.386 6.086 6.364 37,626,268 +0.31(+5.16%)
Apr 04, 2014 6.197 6.264 6.031 6.052 24,809,330 +0.04(+0.64%)
Apr 03, 2014 6.095 6.097 5.951 6.013 21,862,780 -0.08(-1.33%)
Apr 02, 2014 5.924 6.116 5.906 6.095 19,067,256 +0.17(+2.88%)
Apr 01, 2014 5.866 5.939 5.851 5.924 19,637,156 +0.08(+1.32%)
Mar 31, 2014 5.783 5.907 5.783 5.847 35,893,584 +0.04(+0.74%)
Mar 28, 2014 5.757 5.877 5.753 5.804 25,610,224 +0.03(+0.52%)
Mar 27, 2014 5.607 5.813 5.603 5.774 36,109,388 +0.31(+5.63%)
Mar 26, 2014 5.389 5.535 5.385 5.466 30,693,942 +0.11(+2.08%)
Mar 25, 2014 5.346 5.462 5.312 5.355 33,703,884 +0.00(+0.00%)
Mar 24, 2014 5.252 5.406 5.239 5.355 19,627,354 +0.19(+3.73%)
Mar 21, 2014 5.107 5.235 5.098 5.162 30,971,604 -0.02(-0.41%)
Mar 20, 2014 5.034 5.201 4.996 5.184 19,594,664 +0.19(+3.77%)
Mar 19, 2014 4.961 5.064 4.953 4.996 16,791,614 +0.02(+0.43%)
Mar 18, 2014 4.867 4.987 4.863 4.974 15,725,104 +0.09(+1.75%)
Mar 17, 2014 4.803 4.910 4.799 4.889 11,169,102 +0.12(+2.51%)
Mar 14, 2014 4.795 4.859 4.739 4.769 14,633,517 -0.07(-1.41%)
Mar 13, 2014 4.966 4.983 4.820 4.837 18,343,952 -0.10(-1.99%)
Mar 12, 2014 4.876 4.936 4.842 4.936 18,126,450 +0.06(+1.23%)
Mar 11, 2014 4.957 4.979 4.855 4.876 15,857,588 -0.04(-0.78%)
Mar 10, 2014 5.021 5.026 4.863 4.914 15,852,587 -0.13(-2.63%)
Mar 07, 2014 5.107 5.124 5.004 5.047 27,426,314 -0.12(-2.24%)
Mar 06, 2014 5.026 5.175 5.026 5.162 25,687,210 +0.17(+3.42%)
Mar 05, 2014 4.928 5.000 4.842 4.992 15,531,767 +0.05(+1.04%)
Mar 04, 2014 4.940 5.022 4.881 4.940 8,168,429 +0.08(+1.58%)
Mar 03, 2014 4.936 4.962 4.817 4.864 16,266,029 -0.16(-3.15%)
Feb 28, 2014 5.064 5.077 4.949 5.022 30,555,768 -0.04(-0.84%)
Feb 27, 2014 4.919 5.069 4.919 5.064 19,644,032 +0.19(+3.86%)
Feb 26, 2014 4.889 4.932 4.825 4.876 11,054,929 -0.03(-0.52%)
Feb 25, 2014 5.005 5.013 4.876 4.902 14,715,501 -0.08(-1.55%)
Feb 24, 2014 4.983 5.082 4.928 4.979 25,721,854 +0.05(+1.04%)
Feb 21, 2014 4.859 4.958 4.855 4.928 18,467,322 +0.12(+2.58%)
Feb 20, 2014 4.851 4.893 4.757 4.804 23,375,474 +0.01(+0.18%)
Feb 19, 2014 4.611 4.840 4.607 4.795 45,258,228 +0.05(+0.99%)
Feb 18, 2014 4.727 4.782 4.714 4.748 38,935,864 +0.00(+0.09%)
Feb 14, 2014 4.710 4.744 4.744 4.744 12,783,070 +0.05(+1.09%)
Feb 13, 2014 4.599 4.705 4.581 4.693 12,452,646 +0.05(+1.01%)
Feb 12, 2014 4.710 4.740 4.607 4.646 12,380,698 -0.10(-2.07%)
Feb 11, 2014 4.620 4.761 4.601 4.744 22,641,686 +0.09(+1.94%)
Feb 10, 2014 4.690 4.692 4.628 4.654 13,783,337 -0.05(-0.99%)
Feb 07, 2014 4.726 4.743 4.645 4.700 19,142,104 +0.01(+0.18%)
Feb 06, 2014 4.531 4.709 4.531 4.692 19,020,342 +0.18(+3.94%)
Feb 05, 2014 4.552 4.561 4.467 4.514 16,659,714 -0.03(-0.56%)
Feb 04, 2014 4.505 4.590 4.480 4.539 21,323,078 +0.21(+4.78%)
Feb 03, 2014 4.493 4.493 4.332 4.332 26,577,112 -0.13(-2.85%)
Jan 31, 2014 4.451 4.586 4.421 4.459 32,174,892 -0.04(-0.94%)
Jan 30, 2014 4.578 4.603 4.468 4.502 17,900,488 +0.03(+0.57%)
Jan 29, 2014 4.557 4.574 4.444 4.476 30,233,790 -0.17(-3.73%)
Jan 28, 2014 4.696 4.726 4.631 4.650 18,557,462 +0.03(+0.73%)
Jan 27, 2014 4.633 4.688 4.599 4.616 23,632,060 -0.00(-0.09%)
Jan 24, 2014 4.705 4.709 4.597 4.620 22,848,438 -0.19(-3.88%)
Jan 23, 2014 4.946 4.948 4.743 4.806 16,753,369 -0.13(-2.58%)
Jan 22, 2014 4.938 4.976 4.891 4.934 13,128,212 +0.04(+0.78%)
Jan 21, 2014 4.929 4.976 4.891 4.895 12,423,108 +0.03(+0.70%)
Jan 17, 2014 4.934 4.862 4.862 4.862 16,475,756 -0.07(-1.37%)
Jan 16, 2014 5.014 5.018 4.895 4.929 21,504,510 -0.08(-1.52%)
Jan 15, 2014 4.980 5.048 4.976 5.005 17,600,852 +0.03(+0.51%)
Jan 14, 2014 4.925 4.993 4.912 4.980 14,815,927 +0.07(+1.38%)
Jan 13, 2014 5.005 5.039 4.891 4.912 15,046,426 -0.06(-1.19%)
Jan 10, 2014 4.908 5.027 4.878 4.972 21,416,634 +0.08(+1.65%)
Jan 09, 2014 4.955 4.955 4.811 4.891 18,197,998 -0.08(-1.62%)
Jan 08, 2014 5.073 5.077 4.959 4.972 19,492,028 -0.08(-1.51%)
Jan 07, 2014 5.162 5.162 5.027 5.048 9,532,787 -0.03(-0.58%)
Jan 06, 2014 5.116 5.147 5.065 5.077 28,540,344 -0.02(-0.33%)
Jan 03, 2014 5.107 5.128 5.061 5.094 14,254,132 -0.04(-0.75%)
Jan 02, 2014 5.163 5.188 5.099 5.133 12,907,375 -0.17(-3.19%)
Dec 31, 2013 5.243 5.302 5.302 5.302 6,479,088 +0.07(+1.38%)
Dec 30, 2013 5.226 5.264 5.184 5.230 9,883,306 +0.01(+0.16%)
Dec 27, 2013 5.167 5.239 5.167 5.222 13,813,592 +0.08(+1.48%)
Dec 26, 2013 5.184 5.205 5.142 5.146 7,306,692 -0.02(-0.40%)
Dec 24, 2013 5.141 5.183 5.112 5.167 4,700,456 +0.05(+0.98%)
Dec 23, 2013 5.129 5.167 5.083 5.116 16,226,128 +0.11(+2.17%)
Dec 20, 2013 5.133 5.154 4.991 5.008 21,390,618 -0.21(-4.01%)
Dec 19, 2013 5.150 5.246 5.130 5.217 25,590,694 -0.05(-0.87%)
Dec 18, 2013 5.167 5.288 5.112 5.263 33,678,752 +0.09(+1.78%)
Dec 17, 2013 5.192 5.208 5.150 5.171 22,654,862 -0.00(-0.08%)
Dec 16, 2013 5.150 5.221 5.131 5.175 27,134,334 +0.05(+0.90%)
Dec 13, 2013 5.108 5.146 5.068 5.129 25,763,250 +0.05(+1.07%)
Dec 12, 2013 5.012 5.125 4.945 5.075 22,529,206 +0.02(+0.33%)
Dec 11, 2013 5.129 5.139 5.022 5.058 17,671,960 -0.18(-3.43%)
Dec 10, 2013 5.213 5.254 5.204 5.238 12,178,793 +0.03(+0.64%)
Dec 09, 2013 5.248 5.271 5.185 5.204 14,908,613 +0.02(+0.40%)
Dec 06, 2013 5.171 5.225 5.137 5.183 12,640,304 +0.05(+0.98%)
Dec 05, 2013 5.087 5.162 5.083 5.133 17,321,924 -0.02(-0.41%)
Dec 04, 2013 5.171 5.221 5.100 5.154 16,499,347 -0.08(-1.52%)
Dec 03, 2013 5.319 5.363 5.162 5.233 18,563,982 -0.09(-1.74%)
Dec 02, 2013 5.526 5.547 5.322 5.326 16,423,756 -0.22(-3.92%)
Nov 29, 2013 5.510 5.558 5.497 5.543 9,925,513 +0.03(+0.53%)
Nov 27, 2013 5.470 5.585 5.460 5.514 25,847,984 +0.13(+2.48%)
Nov 26, 2013 5.526 5.535 5.376 5.380 23,949,856 -0.09(-1.60%)
Nov 25, 2013 5.518 5.547 5.401 5.468 16,022,929 -0.13(-2.31%)
Nov 22, 2013 5.514 5.631 5.510 5.598 20,300,064 +0.05(+0.90%)
Nov 21, 2013 5.539 5.562 5.468 5.547 20,397,786 -0.05(-0.90%)
Nov 20, 2013 5.602 5.714 5.568 5.598 12,399,515 -0.01(-0.22%)
Nov 19, 2013 5.798 5.806 5.589 5.610 20,366,082 -0.17(-2.96%)
Nov 18, 2013 5.806 5.865 5.765 5.781 20,790,436 +0.05(+0.87%)
Nov 15, 2013 5.698 5.802 5.673 5.731 11,548,468 +0.05(+0.88%)
Nov 14, 2013 5.614 5.731 5.581 5.681 13,437,699 +0.19(+3.50%)
Nov 12, 2013 5.526 5.581 5.451 5.489 16,778,954 -0.08(-1.43%)
Nov 11, 2013 5.577 5.623 5.510 5.568 11,731,522 -0.04(-0.67%)
Nov 08, 2013 5.656 5.660 5.493 5.606 19,226,786 -0.14(-2.47%)
Nov 07, 2013 5.907 5.944 5.744 5.748 15,614,387 -0.20(-3.37%)
Nov 06, 2013 5.907 5.969 5.873 5.948 15,559,121 -0.03(-0.49%)
Nov 05, 2013 5.990 6.040 5.932 5.978 21,343,474 -0.17(-2.79%)
Nov 04, 2013 6.061 6.186 6.057 6.149 17,649,676 +0.15(+2.50%)
Nov 01, 2013 5.932 6.045 5.932 5.999 15,571,855 -0.02(-0.35%)
Oct 31, 2013 6.204 6.212 6.012 6.020 24,963,066 -0.18(-2.96%)
Oct 30, 2013 6.158 6.233 6.126 6.204 13,311,269 +0.00(+0.07%)
Oct 29, 2013 6.245 6.245 6.170 6.199 41,226,056 +0.03(+0.54%)
Oct 28, 2013 6.187 6.204 6.143 6.166 24,915,384 +0.00(+0.07%)
Oct 25, 2013 6.204 6.210 6.126 6.162 13,256,072 -0.01(-0.20%)
Oct 24, 2013 6.137 6.183 6.078 6.174 15,276,180 -0.00(-0.07%)
Oct 23, 2013 6.320 6.321 6.174 6.179 15,799,922 -0.21(-3.27%)
Oct 22, 2013 6.289 6.412 6.287 6.387 13,260,716 +0.09(+1.39%)
Oct 21, 2013 6.337 6.350 6.189 6.300 15,123,407 -0.08(-1.31%)
Oct 18, 2013 6.427 6.433 6.341 6.383 11,593,523 -0.03(-0.46%)
Oct 17, 2013 6.362 6.414 6.341 6.412 12,985,668 +0.10(+1.59%)
Oct 16, 2013 6.250 6.429 6.250 6.312 18,996,958 +0.09(+1.41%)
Oct 15, 2013 6.183 6.237 6.170 6.224 20,214,514 +0.00(+0.00%)
Oct 14, 2013 6.041 6.233 6.024 6.224 14,179,973 +0.11(+1.84%)
Oct 11, 2013 6.103 6.141 6.045 6.112 12,319,690 -0.00(-0.07%)
Oct 10, 2013 5.999 6.124 5.991 6.116 20,484,406 +0.16(+2.66%)
Oct 09, 2013 5.857 5.982 5.853 5.957 13,106,065 +0.13(+2.22%)
Oct 08, 2013 5.874 5.886 5.805 5.828 11,845,085 -0.03(-0.50%)
Oct 07, 2013 5.782 5.886 5.774 5.857 12,439,555 +0.02(+0.29%)
Oct 04, 2013 5.824 5.870 5.799 5.840 15,237,820 -0.02(-0.36%)
Oct 03, 2013 5.865 5.932 5.799 5.861 13,125,899 -0.05(-0.85%)
Oct 02, 2013 5.828 5.949 5.811 5.911 17,586,912 +0.08(+1.35%)
Oct 01, 2013 5.770 5.839 5.766 5.832 11,379,596 -0.04(-0.71%)
Sep 27, 2013 5.782 5.916 5.782 5.874 25,626,024 +0.09(+1.59%)
Sep 26, 2013 5.816 5.845 5.766 5.782 9,445,678 -0.00(-0.07%)
Sep 25, 2013 5.807 5.807 5.757 5.786 14,964,713 -0.07(-1.21%)
Sep 24, 2013 5.849 5.914 5.778 5.857 14,099,971 +0.01(+0.14%)
Sep 23, 2013 5.857 5.907 5.828 5.849 13,173,589 +0.05(+0.94%)
Sep 20, 2013 5.978 5.978 5.782 5.795 19,986,650 -0.15(-2.46%)
Sep 19, 2013 5.903 5.978 5.841 5.941 28,039,020 -0.05(-0.90%)
Sep 18, 2013 5.615 6.028 5.603 5.995 25,715,436 +0.42(+7.48%)
Sep 17, 2013 5.549 5.620 5.540 5.578 12,704,273 +0.09(+1.67%)
Sep 16, 2013 5.586 5.590 5.453 5.486 10,861,096 -0.00(-0.08%)
Sep 13, 2013 5.436 5.499 5.390 5.490 14,014,936 +0.06(+1.08%)
Sep 12, 2013 5.515 5.524 5.424 5.432 26,102,280 -0.10(-1.81%)
Sep 11, 2013 5.440 5.532 5.390 5.532 18,396,948 +0.04(+0.68%)
Sep 10, 2013 5.451 5.515 5.424 5.494 19,679,842 +0.05(+1.00%)
Sep 09, 2013 5.294 5.457 5.277 5.440 22,080,340 +0.19(+3.66%)
Sep 06, 2013 5.173 5.263 5.134 5.248 23,578,432 +0.17(+3.28%)
Sep 05, 2013 4.960 5.106 4.956 5.081 19,661,816 +0.15(+2.96%)
Sep 04, 2013 4.919 4.963 4.894 4.935 15,126,347 +0.01(+0.17%)
Sep 03, 2013 4.898 4.940 4.848 4.927 17,722,286 +0.08(+1.72%)
Aug 30, 2013 4.856 4.902 4.798 4.844 29,498,934 +0.04(+0.87%)
Aug 29, 2013 4.781 4.923 4.769 4.802 18,681,088 +0.02(+0.35%)
Aug 28, 2013 4.769 4.861 4.736 4.786 14,449,593 +0.00(+0.00%)
Aug 27, 2013 4.773 4.800 4.723 4.786 25,080,492 -0.09(-1.88%)
Aug 26, 2013 4.990 4.994 4.861 4.877 13,440,395 -0.12(-2.34%)
Aug 23, 2013 4.856 5.023 4.815 4.994 24,014,598 +0.25(+5.27%)
Aug 22, 2013 4.765 4.800 4.719 4.744 17,030,224 +0.00(+0.00%)
Aug 21, 2013 4.873 4.881 4.727 4.744 25,806,176 -0.15(-3.15%)
Aug 20, 2013 4.931 4.988 4.886 4.898 16,720,026 -0.05(-1.09%)
Aug 19, 2013 4.956 5.011 4.902 4.952 19,854,842 -0.05(-1.00%)
Aug 16, 2013 5.140 5.165 5.002 5.002 19,904,360 -0.19(-3.61%)
Aug 15, 2013 5.144 5.236 5.098 5.190 31,599,580 -0.08(-1.50%)
Aug 14, 2013 5.273 5.344 5.252 5.269 15,342,675 -0.04(-0.71%)
Aug 13, 2013 5.286 5.323 5.215 5.307 12,180,366 +0.00(+0.08%)
Aug 12, 2013 5.290 5.386 5.265 5.302 18,742,224 +0.07(+1.27%)
Aug 09, 2013 5.169 5.259 5.119 5.236 18,577,706 +0.06(+1.13%)
Aug 08, 2013 5.052 5.186 5.002 5.177 25,328,484 +0.25(+4.99%)
Aug 07, 2013 4.890 5.006 4.873 4.931 11,937,821 +0.00(+0.00%)
Aug 06, 2013 5.040 5.061 4.919 4.931 24,983,782 -0.10(-1.91%)
Aug 05, 2013 5.119 5.157 5.011 5.027 15,494,251 -0.16(-3.05%)
Aug 02, 2013 5.190 5.290 5.161 5.186 13,072,829 -0.02(-0.33%)
Aug 01, 2013 5.145 5.232 5.140 5.203 19,771,534 +0.11(+2.21%)
Jul 31, 2013 5.149 5.174 5.049 5.090 30,501,482 -0.10(-2.00%)
Jul 30, 2013 5.332 5.336 5.170 5.195 12,577,758 -0.02(-0.40%)
Jul 29, 2013 5.265 5.265 5.153 5.215 11,894,769 -0.05(-0.95%)
Jul 26, 2013 5.345 5.347 5.165 5.265 34,026,524 -0.08(-1.56%)
Jul 25, 2013 5.340 5.440 5.290 5.349 23,535,938 -0.01(-0.23%)
Jul 24, 2013 5.470 5.490 5.276 5.361 22,665,132 -0.20(-3.52%)
Jul 23, 2013 5.499 5.592 5.465 5.557 53,063,432 +0.12(+2.14%)
Jul 22, 2013 5.140 5.471 5.090 5.440 35,484,144 +0.22(+4.15%)
Jul 19, 2013 5.274 5.274 5.145 5.224 29,133,022 -0.10(-1.88%)
Jul 18, 2013 5.332 5.424 5.303 5.324 28,909,762 -0.05(-0.85%)
Jul 17, 2013 5.249 5.395 5.228 5.370 33,367,420 +0.17(+3.37%)
Jul 16, 2013 5.257 5.261 5.135 5.195 26,149,402 -0.06(-1.11%)
Jul 15, 2013 5.015 5.282 5.015 5.253 27,280,468 +0.20(+3.87%)
Jul 12, 2013 5.028 5.074 4.974 5.057 18,636,034 +0.01(+0.25%)
Jul 11, 2013 4.920 5.049 4.861 5.045 28,749,858 +0.23(+4.85%)
Jul 10, 2013 4.857 4.886 4.774 4.811 26,909,564 -0.08(-1.70%)
Jul 09, 2013 4.861 4.918 4.807 4.895 18,374,702 +0.09(+1.82%)
Jul 08, 2013 4.811 4.880 4.728 4.807 30,108,784 +0.04(+0.87%)
Jul 05, 2013 4.961 4.982 4.703 4.766 72,487,472 -0.29(-5.77%)
Jul 03, 2013 5.122 5.161 5.003 5.057 25,175,538 -0.07(-1.38%)
Jul 02, 2013 5.295 5.367 5.040 5.128 29,855,036 -0.24(-4.43%)
Jul 01, 2013 5.387 5.424 5.328 5.366 21,773,132 -0.05(-0.92%)
Jun 28, 2013 5.328 5.432 5.297 5.416 34,408,064 -0.03(-0.52%)
Jun 27, 2013 5.398 5.500 5.390 5.444 23,870,710 +0.05(+0.92%)
Jun 26, 2013 5.357 5.464 5.357 5.394 23,824,008 +0.16(+3.00%)
Jun 25, 2013 5.303 5.303 5.159 5.237 30,239,402 +0.02(+0.40%)
Jun 24, 2013 5.175 5.307 5.020 5.216 28,676,796 -0.11(-2.02%)
Jun 21, 2013 5.374 5.376 5.204 5.324 24,139,124 +0.00(+0.08%)
Jun 20, 2013 5.233 5.349 5.138 5.320 49,250,080 -0.13(-2.43%)
Jun 19, 2013 5.663 5.721 5.419 5.452 41,065,908 -0.20(-3.58%)
Jun 18, 2013 5.659 5.712 5.617 5.655 26,718,548 -0.12(-2.01%)
Jun 17, 2013 5.799 5.832 5.708 5.770 18,170,890 -0.01(-0.21%)
Jun 14, 2013 5.923 5.927 5.772 5.783 17,192,032 -0.08(-1.41%)
Jun 13, 2013 5.956 5.981 5.861 5.865 17,148,062 -0.05(-0.84%)
Jun 12, 2013 5.989 6.031 5.836 5.915 16,836,724 -0.09(-1.45%)
Jun 11, 2013 6.039 6.064 5.932 6.002 18,593,314 -0.20(-3.26%)
Jun 10, 2013 6.155 6.233 6.072 6.204 13,309,801 -0.01(-0.13%)
Jun 07, 2013 6.175 6.337 6.126 6.213 17,933,454 -0.07(-1.05%)
Jun 06, 2013 6.188 6.283 6.163 6.279 16,338,517 +0.07(+1.20%)
Jun 05, 2013 6.440 6.440 6.200 6.204 18,437,278 -0.18(-2.78%)
Jun 04, 2013 6.552 6.560 6.341 6.382 13,372,080 -0.15(-2.35%)
Jun 03, 2013 6.626 6.643 6.473 6.535 15,576,939 -0.13(-1.92%)
May 31, 2013 6.606 6.663 6.519 6.663 26,911,206 -0.06(-0.86%)
May 30, 2013 6.535 6.783 6.516 6.721 12,114,634 +0.07(+1.12%)
May 29, 2013 6.808 6.862 6.639 6.647 12,675,322 -0.27(-3.94%)
May 28, 2013 6.973 7.015 6.882 6.920 12,084,642 +0.00(+0.00%)
May 24, 2013 6.990 7.019 6.862 6.920 24,285,648 -0.09(-1.24%)
May 23, 2013 6.994 7.052 6.920 7.006 15,247,816 -0.05(-0.70%)
May 22, 2013 7.101 7.229 7.048 7.056 16,573,110 -0.05(-0.64%)
May 21, 2013 7.101 7.126 6.998 7.101 11,462,301 +0.00(+0.06%)
May 20, 2013 7.015 7.097 6.984 7.097 17,993,826 +0.13(+1.84%)
May 17, 2013 6.862 6.969 6.862 6.969 11,686,580 +0.12(+1.81%)
May 16, 2013 6.849 6.920 6.833 6.845 15,112,459 -0.00(-0.06%)
May 15, 2013 6.808 6.915 6.794 6.849 10,390,346 +0.02(+0.36%)
May 13, 2013 6.891 6.895 6.771 6.825 9,088,848 -0.03(-0.42%)
May 10, 2013 6.915 6.928 6.829 6.853 11,204,896 -0.02(-0.30%)
May 09, 2013 7.019 7.064 6.837 6.874 8,749,383 -0.10(-1.48%)
May 08, 2013 7.010 7.060 6.953 6.977 17,673,736 +0.08(+1.14%)
May 07, 2013 6.742 6.940 6.738 6.899 9,296,114 +0.19(+2.83%)
May 06, 2013 6.787 6.791 6.676 6.709 8,594,566 -0.12(-1.81%)
May 03, 2013 6.853 6.899 6.829 6.833 12,886,918 +0.03(+0.48%)
May 02, 2013 6.915 6.953 6.759 6.800 11,317,853 -0.01(-0.12%)
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.