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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 4.764 4.766 4.633 4.735 32,242,128 -0.02(-0.37%)
Apr 29, 2015 4.788 4.828 4.713 4.753 26,959,320 -0.12(-2.54%)
Apr 28, 2015 4.903 4.921 4.837 4.877 16,511,848 +0.07(+1.38%)
Apr 27, 2015 4.888 4.926 4.810 4.810 15,472,163 -0.07(-1.36%)
Apr 24, 2015 4.713 4.881 4.713 4.877 34,542,320 +0.16(+3.48%)
Apr 23, 2015 4.483 4.737 4.483 4.713 24,442,636 +0.16(+3.40%)
Apr 22, 2015 4.434 4.598 4.423 4.558 15,990,767 +0.08(+1.88%)
Apr 21, 2015 4.456 4.523 4.438 4.474 11,430,521 +0.03(+0.70%)
Apr 20, 2015 4.500 4.509 4.407 4.443 11,453,052 -0.04(-0.79%)
Apr 17, 2015 4.527 4.545 4.443 4.478 24,548,666 -0.14(-3.07%)
Apr 16, 2015 4.580 4.633 4.554 4.620 24,374,690 +0.03(+0.68%)
Apr 15, 2015 4.509 4.598 4.469 4.589 24,189,110 +0.10(+2.17%)
Apr 14, 2015 4.438 4.514 4.385 4.492 23,387,280 +0.12(+2.63%)
Apr 13, 2015 4.456 4.505 4.367 4.376 14,068,088 -0.10(-2.28%)
Apr 10, 2015 4.407 4.478 4.390 4.478 19,588,218 +0.06(+1.40%)
Apr 09, 2015 4.478 4.503 4.390 4.416 21,038,784 -0.10(-2.16%)
Apr 08, 2015 4.509 4.576 4.492 4.514 16,644,296 +0.12(+2.62%)
Apr 07, 2015 4.416 4.443 4.381 4.399 14,596,596 -0.02(-0.40%)
Apr 06, 2015 4.478 4.496 4.407 4.416 17,201,242 +0.04(+1.01%)
Apr 02, 2015 4.328 4.372 4.372 4.372 19,253,160 +0.13(+2.99%)
Apr 01, 2015 4.214 4.347 4.212 4.245 22,370,762 +0.14(+3.34%)
Mar 31, 2015 4.006 4.117 3.975 4.108 29,571,268 +0.11(+2.77%)
Mar 30, 2015 3.895 4.002 3.882 3.997 23,833,524 +0.08(+1.92%)
Mar 27, 2015 3.984 4.015 3.882 3.922 26,821,010 -0.97(-19.82%)
Mar 26, 2015 4.998 5.015 4.869 4.891 25,163,188 -0.15(-2.90%)
Mar 25, 2015 5.157 5.188 5.031 5.038 26,696,604 -0.09(-1.73%)
Mar 24, 2015 5.241 5.241 5.042 5.126 18,009,178 -0.01(-0.26%)
Mar 23, 2015 5.064 5.175 5.060 5.139 18,255,836 +0.08(+1.66%)
Mar 20, 2015 4.998 5.117 4.984 5.055 24,272,968 +0.21(+4.39%)
Mar 19, 2015 4.945 4.971 4.790 4.843 20,574,040 -0.21(-4.20%)
Mar 18, 2015 4.798 5.062 4.732 5.055 30,752,008 +0.23(+4.77%)
Mar 17, 2015 4.599 4.838 4.559 4.825 27,033,258 +0.16(+3.51%)
Mar 16, 2015 4.644 4.681 4.578 4.661 24,264,514 +0.07(+1.54%)
Mar 13, 2015 4.604 4.637 4.480 4.590 27,093,186 -0.18(-3.80%)
Mar 12, 2015 4.971 4.993 4.759 4.772 27,790,772 -0.10(-2.00%)
Mar 11, 2015 4.790 4.927 4.759 4.869 22,726,144 +0.09(+1.95%)
Mar 10, 2015 4.945 4.945 4.772 4.776 49,319,652 -0.11(-2.26%)
Mar 09, 2015 5.069 5.104 4.887 4.887 27,896,320 -0.27(-5.24%)
Mar 06, 2015 5.210 5.254 5.135 5.157 48,054,608 -0.16(-3.08%)
Mar 05, 2015 5.396 5.401 5.281 5.321 24,880,674 -0.08(-1.48%)
Mar 04, 2015 5.449 5.631 5.372 5.401 46,195,424 -0.23(-4.09%)
Mar 03, 2015 5.622 5.648 5.595 5.631 38,778,056 -0.00(-0.03%)
Mar 02, 2015 5.818 5.822 5.615 5.632 23,341,638 -0.20(-3.41%)
Feb 27, 2015 5.902 6.057 5.814 5.831 24,297,814 +0.00(+0.08%)
Feb 26, 2015 5.778 5.845 5.761 5.827 13,561,492 -0.02(-0.30%)
Feb 25, 2015 5.761 5.858 5.699 5.845 17,461,898 -0.07(-1.12%)
Feb 24, 2015 5.738 5.920 5.663 5.911 13,326,786 +0.17(+2.93%)
Feb 23, 2015 5.734 5.778 5.654 5.743 11,413,075 +0.04(+0.78%)
Feb 20, 2015 5.650 5.721 5.610 5.699 7,947,953 -0.01(-0.15%)
Feb 19, 2015 5.725 5.778 5.654 5.707 7,941,443 -0.08(-1.38%)
Feb 18, 2015 5.836 5.840 5.725 5.787 13,896,332 -0.04(-0.68%)
Feb 17, 2015 5.734 5.849 5.685 5.827 9,753,549 +0.12(+2.09%)
Feb 13, 2015 5.623 5.707 5.707 5.707 10,201,196 +0.13(+2.38%)
Feb 12, 2015 5.429 5.597 5.424 5.575 13,238,008 +0.25(+4.65%)
Feb 11, 2015 5.345 5.367 5.230 5.327 15,541,330 -0.21(-3.76%)
Feb 10, 2015 5.623 5.637 5.486 5.535 11,363,459 -0.23(-4.05%)
Feb 09, 2015 5.606 5.791 5.606 5.769 15,920,400 +0.11(+1.95%)
Feb 06, 2015 5.619 5.681 5.588 5.659 17,384,010 -0.11(-1.83%)
Feb 05, 2015 5.716 5.813 5.698 5.764 19,710,098 -0.07(-1.28%)
Feb 04, 2015 5.637 5.888 5.628 5.839 19,722,104 +0.05(+0.84%)
Feb 03, 2015 5.707 5.804 5.698 5.791 16,723,331 +0.21(+3.69%)
Feb 02, 2015 5.404 5.589 5.404 5.585 19,142,340 +0.09(+1.60%)
Jan 30, 2015 5.550 5.559 5.466 5.497 23,809,704 -0.38(-6.45%)
Jan 29, 2015 5.955 5.955 5.752 5.876 18,272,418 -0.08(-1.40%)
Jan 28, 2015 6.061 6.074 5.920 5.959 17,822,038 -0.20(-3.22%)
Jan 27, 2015 5.986 6.195 5.977 6.157 14,468,043 +0.05(+0.87%)
Jan 26, 2015 5.959 6.122 5.928 6.105 17,266,628 +0.09(+1.46%)
Jan 23, 2015 6.030 6.039 5.911 6.017 13,770,596 -0.14(-2.22%)
Jan 22, 2015 6.131 6.259 6.047 6.153 20,223,182 +0.12(+1.97%)
Jan 21, 2015 5.858 6.061 5.827 6.034 17,573,486 +0.18(+3.08%)
Jan 20, 2015 5.814 5.865 5.766 5.854 12,135,817 -0.15(-2.42%)
Jan 16, 2015 5.871 5.999 5.796 5.999 39,725,384 +0.19(+3.34%)
Jan 15, 2015 6.083 6.109 5.792 5.805 21,855,940 -0.22(-3.73%)
Jan 14, 2015 5.924 6.047 5.871 6.030 17,104,446 +0.19(+3.24%)
Jan 13, 2015 5.955 5.959 5.796 5.840 17,378,718 +0.07(+1.14%)
Jan 12, 2015 5.739 5.801 5.713 5.774 12,583,082 -0.17(-2.82%)
Jan 09, 2015 6.021 6.069 5.876 5.942 12,024,052 -0.12(-1.96%)
Jan 08, 2015 6.008 6.142 5.973 6.061 13,920,651 +0.06(+1.03%)
Jan 07, 2015 6.017 6.105 5.959 5.999 15,381,624 +0.15(+2.64%)
Jan 06, 2015 5.616 5.876 5.572 5.845 32,528,156 +0.27(+4.90%)
Jan 05, 2015 5.440 5.627 5.413 5.572 19,963,328 -0.07(-1.27%)
Jan 02, 2015 5.766 5.775 5.595 5.643 29,500,890 -0.24(-4.11%)
Dec 31, 2014 5.819 5.885 5.885 5.885 14,825,479 +0.04(+0.75%)
Dec 30, 2014 5.881 5.907 5.766 5.841 14,872,911 +0.05(+0.84%)
Dec 29, 2014 5.744 5.846 5.722 5.793 22,691,320 +0.04(+0.69%)
Dec 26, 2014 5.837 5.881 5.696 5.753 12,457,208 -0.09(-1.58%)
Dec 24, 2014 5.846 5.846 5.846 5.846 6,428,160 +0.12(+2.01%)
Dec 23, 2014 5.756 5.778 5.613 5.730 16,120,310 -0.05(-0.82%)
Dec 22, 2014 5.748 5.828 5.644 5.778 16,933,452 +0.10(+1.75%)
Dec 19, 2014 5.752 5.791 5.661 5.678 23,126,424 +0.06(+1.08%)
Dec 18, 2014 5.735 5.804 5.574 5.618 20,134,236 +0.06(+1.09%)
Dec 17, 2014 5.371 5.678 5.353 5.557 39,341,356 +0.36(+6.92%)
Dec 16, 2014 5.185 5.267 5.059 5.198 35,166,744 -0.11(-2.12%)
Dec 15, 2014 5.557 5.561 5.260 5.310 36,786,148 -0.25(-4.44%)
Dec 12, 2014 5.800 5.839 5.544 5.557 20,085,912 -0.26(-4.54%)
Dec 11, 2014 5.782 5.925 5.715 5.821 15,774,417 -0.02(-0.37%)
Dec 10, 2014 6.025 6.025 5.782 5.843 16,478,513 -0.19(-3.16%)
Dec 09, 2014 5.969 6.085 5.878 6.033 16,093,449 +0.11(+1.83%)
Dec 08, 2014 6.189 6.198 5.852 5.925 17,216,132 -0.29(-4.74%)
Dec 05, 2014 6.107 6.259 6.046 6.220 11,530,696 +0.07(+1.13%)
Dec 04, 2014 6.241 6.272 6.103 6.150 9,962,599 -0.13(-2.07%)
Dec 03, 2014 6.280 6.367 6.263 6.280 12,347,825 +0.05(+0.76%)
Dec 02, 2014 6.267 6.315 6.142 6.233 20,026,596 -0.13(-1.99%)
Dec 01, 2014 6.485 6.489 6.310 6.359 24,685,968 -0.34(-5.10%)
Nov 28, 2014 6.775 6.814 6.619 6.701 11,517,569 -0.34(-4.86%)
Nov 26, 2014 7.009 7.043 7.043 7.043 21,214,072 +0.09(+1.24%)
Nov 25, 2014 7.009 7.017 6.792 6.957 22,803,762 +0.10(+1.45%)
Nov 24, 2014 6.892 7.022 6.797 6.857 24,461,408 -0.25(-3.47%)
Nov 21, 2014 6.662 7.156 6.649 7.104 44,307,936 +0.66(+10.28%)
Nov 20, 2014 6.550 6.753 6.294 6.442 23,813,170 +0.02(+0.34%)
Nov 19, 2014 6.290 6.465 6.182 6.420 31,012,396 +0.31(+5.03%)
Nov 18, 2014 5.853 6.130 5.814 6.113 19,492,360 +0.31(+5.29%)
Nov 17, 2014 6.026 6.026 5.775 5.805 20,841,528 -0.16(-2.61%)
Nov 14, 2014 5.753 5.987 5.749 5.961 17,944,822 -0.04(-0.65%)
Nov 13, 2014 6.178 6.203 5.944 6.000 26,294,130 -0.20(-3.28%)
Nov 12, 2014 6.260 6.407 6.147 6.203 34,813,512 +0.03(+0.42%)
Nov 11, 2014 6.182 6.212 6.093 6.178 19,207,638 +0.04(+0.63%)
Nov 10, 2014 6.255 6.273 6.106 6.139 10,868,001 +0.03(+0.57%)
Nov 07, 2014 6.061 6.143 6.022 6.104 17,245,500 +0.03(+0.57%)
Nov 06, 2014 6.203 6.221 6.009 6.069 20,780,958 -0.26(-4.04%)
Nov 05, 2014 6.468 6.468 6.303 6.325 21,937,390 -0.05(-0.81%)
Nov 04, 2014 6.364 6.485 6.268 6.377 19,282,284 +0.02(+0.26%)
Nov 03, 2014 6.364 6.421 6.235 6.360 18,620,518 -0.12(-1.87%)
Oct 31, 2014 6.447 6.564 6.377 6.481 34,005,260 -0.01(-0.13%)
Oct 30, 2014 6.399 6.555 6.339 6.490 30,686,552 +0.55(+9.25%)
Oct 29, 2014 6.256 6.278 5.897 5.940 24,749,764 -0.16(-2.56%)
Oct 28, 2014 5.953 6.157 5.895 6.096 28,786,844 +0.34(+5.94%)
Oct 27, 2014 5.400 5.767 5.945 5.754 65,415,512 -0.19(-3.20%)
Oct 24, 2014 5.858 6.109 5.793 5.945 30,060,894 +0.22(+3.78%)
Oct 23, 2014 5.824 5.953 5.638 5.728 37,106,992 -0.33(-5.50%)
Oct 22, 2014 6.152 6.287 6.005 6.062 26,767,218 -0.04(-0.71%)
Oct 21, 2014 6.053 6.152 5.962 6.105 38,051,104 -0.37(-5.74%)
Oct 20, 2014 6.503 6.609 6.429 6.477 23,933,758 -0.20(-2.98%)
Oct 17, 2014 6.481 6.715 6.408 6.676 25,439,210 +0.33(+5.18%)
Oct 16, 2014 6.364 6.555 6.300 6.347 25,209,474 -0.30(-4.55%)
Oct 15, 2014 6.836 6.866 6.434 6.650 34,928,356 -0.51(-7.07%)
Oct 14, 2014 6.962 7.213 6.936 7.156 28,137,596 +0.07(+0.98%)
Oct 13, 2014 6.832 7.200 6.832 7.087 38,747,796 +0.58(+8.98%)
Oct 10, 2014 6.750 6.754 6.492 6.503 21,458,368 -0.39(-5.59%)
Oct 09, 2014 6.871 7.009 6.793 6.888 29,370,848 +0.09(+1.27%)
Oct 08, 2014 6.905 6.905 6.555 6.801 29,405,262 +0.00(+0.00%)
Oct 07, 2014 6.931 7.001 6.758 6.801 37,234,168 +0.05(+0.77%)
Oct 06, 2014 7.009 7.022 6.741 6.750 49,683,900 +0.62(+10.09%)
Oct 03, 2014 6.018 6.213 5.971 6.131 25,843,196 +0.11(+1.80%)
Oct 02, 2014 6.001 6.111 5.830 6.023 39,411,484 +0.17(+2.87%)
Oct 01, 2014 5.967 6.067 5.820 5.855 32,327,486 -0.31(-4.98%)
Sep 30, 2014 6.067 6.227 5.971 6.162 38,097,860 -0.13(-2.06%)
Sep 29, 2014 6.309 6.466 6.257 6.291 32,758,138 -0.58(-8.38%)
Sep 26, 2014 6.572 6.892 6.568 6.866 19,254,834 +0.32(+4.96%)
Sep 25, 2014 6.685 6.726 6.525 6.542 18,352,726 -0.26(-3.75%)
Sep 24, 2014 6.668 6.836 6.598 6.797 15,470,899 +0.10(+1.42%)
Sep 23, 2014 6.754 6.901 6.637 6.702 21,931,324 -0.08(-1.15%)
Sep 22, 2014 6.694 6.810 6.685 6.780 17,748,746 -0.13(-1.82%)
Sep 19, 2014 7.083 7.083 6.888 6.905 14,555,312 -0.19(-2.74%)
Sep 18, 2014 7.167 7.234 7.026 7.100 18,753,952 -0.13(-1.74%)
Sep 17, 2014 7.388 7.394 7.221 7.225 23,715,058 -0.04(-0.59%)
Sep 16, 2014 7.277 7.480 7.230 7.269 27,457,472 +0.25(+3.51%)
Sep 15, 2014 6.797 7.026 6.789 7.022 19,086,246 +0.19(+2.72%)
Sep 12, 2014 7.009 7.013 6.776 6.836 36,216,280 -0.34(-4.70%)
Sep 11, 2014 7.217 7.282 7.139 7.173 24,314,150 +0.00(+0.00%)
Sep 10, 2014 7.338 7.346 7.135 7.173 43,925,836 -0.24(-3.21%)
Sep 09, 2014 7.515 7.589 7.364 7.411 20,258,770 -0.21(-2.78%)
Sep 08, 2014 7.926 7.984 7.589 7.623 24,786,708 -0.24(-3.08%)
Sep 05, 2014 7.774 7.887 7.731 7.865 19,028,906 +0.11(+1.45%)
Sep 04, 2014 7.883 7.999 7.714 7.753 29,433,284 -0.26(-3.19%)
Sep 03, 2014 8.021 8.071 7.883 8.008 17,808,780 -0.00(-0.05%)
Sep 02, 2014 7.774 8.030 7.684 8.012 18,966,412 +0.13(+1.64%)
Aug 29, 2014 7.767 7.883 7.883 7.883 17,565,342 +0.19(+2.47%)
Aug 28, 2014 7.656 7.723 7.581 7.693 24,593,580 +0.03(+0.34%)
Aug 27, 2014 7.473 7.676 7.460 7.667 20,905,558 +0.26(+3.50%)
Aug 26, 2014 7.330 7.447 7.274 7.408 13,772,939 +0.14(+1.90%)
Aug 25, 2014 7.179 7.287 7.162 7.270 9,363,278 +0.12(+1.69%)
Aug 22, 2014 7.213 7.222 7.097 7.149 10,244,327 -0.14(-1.90%)
Aug 21, 2014 7.235 7.304 7.190 7.287 19,739,788 +0.09(+1.26%)
Aug 20, 2014 7.166 7.218 7.131 7.196 15,521,771 +0.03(+0.36%)
Aug 19, 2014 6.958 7.209 6.915 7.170 20,549,250 +0.20(+2.85%)
Aug 18, 2014 6.954 6.984 6.878 6.971 13,062,553 +0.10(+1.51%)
Aug 15, 2014 6.876 6.881 6.755 6.868 15,476,211 +0.10(+1.53%)
Aug 14, 2014 6.604 6.768 6.600 6.764 16,618,785 +0.19(+2.83%)
Aug 13, 2014 6.669 6.751 6.474 6.578 28,229,406 -0.04(-0.59%)
Aug 12, 2014 6.556 6.649 6.535 6.617 11,712,632 +0.00(+0.07%)
Aug 11, 2014 6.483 6.617 6.444 6.613 13,069,208 +0.19(+3.03%)
Aug 08, 2014 6.466 6.487 6.351 6.418 16,576,913 -0.11(-1.66%)
Aug 07, 2014 6.699 6.699 6.481 6.526 14,201,821 -0.16(-2.39%)
Aug 06, 2014 6.630 6.790 6.582 6.686 13,834,214 +0.03(+0.39%)
Aug 05, 2014 6.742 6.794 6.643 6.660 10,656,689 -0.07(-1.03%)
Aug 04, 2014 6.716 6.742 6.608 6.729 15,299,752 +0.06(+0.90%)
Aug 01, 2014 6.639 6.725 6.557 6.669 15,674,723 +0.07(+1.05%)
Jul 31, 2014 6.626 6.686 6.518 6.600 18,917,650 -0.10(-1.42%)
Jul 30, 2014 6.777 6.810 6.652 6.695 12,349,405 -0.07(-1.02%)
Jul 29, 2014 6.740 6.950 6.730 6.764 10,513,060 -0.03(-0.44%)
Jul 28, 2014 6.842 6.855 6.751 6.794 10,702,274 -0.05(-0.76%)
Jul 25, 2014 6.907 6.924 6.807 6.846 15,407,502 -0.06(-0.88%)
Jul 24, 2014 6.812 6.937 6.790 6.907 15,173,015 +0.07(+1.07%)
Jul 23, 2014 6.747 6.838 6.743 6.833 13,917,366 -0.04(-0.63%)
Jul 22, 2014 6.855 6.889 6.786 6.876 13,446,085 +0.03(+0.50%)
Jul 21, 2014 6.743 6.876 6.708 6.842 13,954,661 +0.11(+1.67%)
Jul 18, 2014 6.630 6.799 6.609 6.730 14,178,019 +0.35(+5.48%)
Jul 17, 2014 6.483 6.565 6.349 6.380 12,784,332 -0.12(-1.80%)
Jul 16, 2014 6.660 6.699 6.440 6.496 19,170,516 -0.21(-3.16%)
Jul 15, 2014 6.678 6.743 6.622 6.708 15,466,985 +0.01(+0.19%)
Jul 14, 2014 6.509 6.704 6.496 6.695 16,712,549 +0.27(+4.17%)
Jul 11, 2014 6.371 6.445 6.298 6.427 13,142,945 +0.05(+0.74%)
Jul 10, 2014 6.280 6.414 6.207 6.380 21,974,240 +0.07(+1.16%)
Jul 09, 2014 6.220 6.494 6.203 6.306 25,220,670 +0.08(+1.32%)
Jul 08, 2014 6.319 6.319 6.216 6.224 9,492,208 -0.04(-0.62%)
Jul 07, 2014 6.280 6.302 6.216 6.263 9,315,824 -0.06(-0.89%)
Jul 03, 2014 6.151 6.319 6.319 6.319 13,949,651 +0.15(+2.45%)
Jul 02, 2014 6.267 6.298 6.151 6.168 14,008,145 -0.12(-1.86%)
Jul 01, 2014 6.285 6.389 6.242 6.285 15,231,482 +0.02(+0.28%)
Jun 30, 2014 6.367 6.387 6.231 6.268 13,902,089 -0.09(-1.49%)
Jun 27, 2014 6.436 6.471 6.307 6.363 10,883,686 -0.07(-1.14%)
Jun 26, 2014 6.462 6.471 6.367 6.436 10,581,514 -0.01(-0.13%)
Jun 25, 2014 6.695 6.708 6.432 6.445 13,911,275 -0.19(-2.85%)
Jun 24, 2014 6.557 6.694 6.544 6.634 23,778,840 +0.05(+0.72%)
Jun 23, 2014 6.582 6.608 6.482 6.587 9,299,387 -0.01(-0.20%)
Jun 20, 2014 6.539 6.617 6.492 6.600 12,056,160 +0.05(+0.79%)
Jun 19, 2014 6.557 6.664 6.505 6.548 9,982,164 -0.04(-0.65%)
Jun 18, 2014 6.415 6.595 6.329 6.591 16,872,798 +0.18(+2.81%)
Jun 17, 2014 6.475 6.484 6.372 6.411 9,742,260 -0.15(-2.23%)
Jun 16, 2014 6.561 6.574 6.492 6.557 9,998,782 -0.02(-0.33%)
Jun 13, 2014 6.565 6.606 6.531 6.578 11,124,067 +0.03(+0.39%)
Jun 12, 2014 6.595 6.615 6.524 6.552 11,154,815 -0.05(-0.78%)
Jun 11, 2014 6.531 6.625 6.479 6.604 19,322,296 +0.17(+2.67%)
Jun 10, 2014 6.402 6.479 6.304 6.432 16,668,658 +0.27(+4.39%)
Jun 06, 2014 6.119 6.188 6.060 6.162 29,929,282 +0.29(+4.89%)
Jun 05, 2014 5.947 5.952 5.864 5.874 11,190,833 +0.03(+0.59%)
Jun 04, 2014 5.922 5.926 5.831 5.840 15,868,598 -0.09(-1.59%)
Jun 03, 2014 5.922 5.947 5.887 5.934 15,287,753 +0.03(+0.43%)
Jun 02, 2014 5.960 5.986 5.870 5.909 15,499,977 -0.07(-1.22%)
May 30, 2014 6.132 6.132 5.973 5.982 23,201,136 -0.21(-3.33%)
May 29, 2014 6.273 6.303 6.145 6.188 14,605,803 -0.07(-1.10%)
May 28, 2014 6.205 6.303 6.136 6.256 23,171,178 +0.09(+1.53%)
May 27, 2014 6.363 6.411 6.145 6.162 16,684,329 -0.17(-2.71%)
May 23, 2014 6.424 6.333 6.333 6.333 15,751,655 -0.05(-0.76%)
May 22, 2014 6.419 6.424 6.312 6.382 20,990,708 -0.07(-1.05%)
May 21, 2014 6.578 6.644 6.445 6.449 32,495,020 -0.12(-1.83%)
May 20, 2014 6.707 6.762 6.531 6.569 22,970,364 -0.15(-2.17%)
May 19, 2014 6.754 6.760 6.685 6.715 15,853,235 -0.09(-1.26%)
May 16, 2014 6.814 6.814 6.745 6.801 7,800,721 +0.08(+1.21%)
May 15, 2014 6.814 6.818 6.655 6.719 10,091,465 -0.11(-1.63%)
May 14, 2014 6.715 6.844 6.685 6.831 9,947,253 +0.10(+1.53%)
May 13, 2014 6.719 6.786 6.664 6.728 13,286,455 -0.01(-0.13%)
May 12, 2014 6.685 6.741 6.681 6.737 18,651,522 +0.09(+1.42%)
May 09, 2014 6.685 6.728 6.634 6.642 9,521,195 -0.07(-1.09%)
May 08, 2014 6.775 6.814 6.679 6.715 16,376,213 -0.03(-0.44%)
May 07, 2014 6.621 6.773 6.574 6.745 15,771,617 +0.11(+1.61%)
May 06, 2014 6.522 6.651 6.449 6.638 18,176,348 +0.09(+1.31%)
May 05, 2014 6.518 6.595 6.492 6.552 10,384,800 -0.00(-0.07%)
May 02, 2014 6.360 6.613 6.334 6.557 18,969,824 +0.21(+3.38%)
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.