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 UNCHANGED
Official Closing Price Updated: 7:00 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, 2016 3.886 3.943 3.783 3.845 28,332,744 +0.02(+0.40%)
Apr 28, 2016 3.794 3.891 3.763 3.830 35,680,592 -0.06(-1.46%)
Apr 27, 2016 3.866 3.912 3.830 3.886 23,300,756 +0.11(+3.00%)
Apr 26, 2016 3.624 3.773 3.603 3.773 23,777,566 +0.18(+4.86%)
Apr 25, 2016 3.691 3.701 3.562 3.598 13,050,925 -0.08(-2.10%)
Apr 22, 2016 3.644 3.701 3.611 3.675 11,912,641 -0.02(-0.42%)
Apr 21, 2016 3.773 3.778 3.670 3.691 12,897,631 -0.07(-1.92%)
Apr 20, 2016 3.727 3.796 3.680 3.763 17,307,806 -0.02(-0.54%)
Apr 19, 2016 3.747 3.809 3.742 3.783 20,276,748 +0.08(+2.08%)
Apr 18, 2016 3.691 3.804 3.675 3.706 23,722,866 -0.09(-2.34%)
Apr 15, 2016 3.818 3.832 3.729 3.795 63,075,972 -0.03(-0.86%)
Apr 14, 2016 3.926 3.931 3.758 3.828 42,453,864 -0.10(-2.50%)
Apr 13, 2016 3.949 3.968 3.889 3.926 40,758,168 +0.04(+0.96%)
Apr 12, 2016 3.758 3.903 3.725 3.889 48,898,968 +0.17(+4.66%)
Apr 11, 2016 3.687 3.769 3.678 3.715 36,898,420 +0.18(+5.17%)
Apr 08, 2016 3.453 3.552 3.425 3.533 29,561,288 +0.24(+7.24%)
Apr 07, 2016 3.294 3.318 3.243 3.294 18,874,562 -0.02(-0.57%)
Apr 06, 2016 3.322 3.374 3.259 3.313 27,848,888 -0.08(-2.34%)
Apr 05, 2016 3.350 3.463 3.308 3.393 24,180,636 -0.02(-0.69%)
Apr 04, 2016 3.495 3.547 3.411 3.416 18,387,254 -0.18(-5.00%)
Apr 01, 2016 3.428 3.608 3.395 3.596 22,584,302 +0.11(+3.22%)
Mar 31, 2016 3.596 3.629 3.465 3.484 35,436,508 -0.14(-3.99%)
Mar 30, 2016 3.610 3.713 3.570 3.629 30,200,916 +0.05(+1.44%)
Mar 29, 2016 3.479 3.596 3.399 3.577 33,694,036 +0.07(+2.00%)
Mar 28, 2016 3.484 3.561 3.404 3.507 25,910,416 +0.20(+5.93%)
Mar 24, 2016 3.311 3.311 3.311 3.311 34,866,844 -0.05(-1.53%)
Mar 23, 2016 3.479 3.484 3.339 3.362 28,707,246 -0.21(-5.89%)
Mar 22, 2016 3.549 3.612 3.540 3.572 30,677,098 -0.03(-0.78%)
Mar 21, 2016 3.507 3.619 3.507 3.601 25,964,740 +0.04(+1.18%)
Mar 18, 2016 3.535 3.577 3.437 3.558 58,873,664 +0.03(+0.93%)
Mar 17, 2016 3.428 3.568 3.255 3.526 59,950,828 +0.47(+15.47%)
Mar 16, 2016 2.988 3.058 2.862 3.053 76,940,096 -0.05(-1.66%)
Mar 15, 2016 3.203 3.255 3.077 3.105 48,096,524 -0.29(-8.41%)
Mar 14, 2016 3.460 3.544 3.385 3.390 44,546,336 -0.08(-2.29%)
Mar 11, 2016 3.381 3.472 3.357 3.470 37,551,256 +0.15(+4.65%)
Mar 10, 2016 3.203 3.367 3.170 3.315 63,161,888 +0.14(+4.42%)
Mar 09, 2016 3.343 3.357 3.161 3.175 65,481,184 -0.07(-2.16%)
Mar 08, 2016 3.301 3.334 3.217 3.245 60,779,580 +0.00(+0.14%)
Mar 07, 2016 3.203 3.273 3.152 3.240 38,276,432 -0.11(-3.35%)
Mar 04, 2016 3.297 3.381 3.189 3.353 108,613,824 +0.35(+11.68%)
Mar 03, 2016 2.778 3.016 2.757 3.002 67,133,408 +0.33(+12.24%)
Mar 02, 2016 2.572 2.684 2.572 2.675 30,079,266 +0.06(+2.42%)
Mar 01, 2016 2.513 2.611 2.485 2.611 32,889,226 +0.14(+5.47%)
Feb 29, 2016 2.453 2.504 2.429 2.476 29,359,312 +0.08(+3.31%)
Feb 26, 2016 2.471 2.476 2.364 2.397 9,970,127 -0.03(-1.35%)
Feb 25, 2016 2.476 2.476 2.397 2.429 18,131,756 -0.00(-0.19%)
Feb 24, 2016 2.350 2.434 2.322 2.434 20,761,280 +0.01(+0.58%)
Feb 23, 2016 2.457 2.462 2.401 2.420 21,778,768 -0.06(-2.26%)
Feb 22, 2016 2.397 2.481 2.387 2.476 21,101,406 +0.17(+7.51%)
Feb 19, 2016 2.256 2.317 2.233 2.303 21,394,180 +0.02(+1.02%)
Feb 18, 2016 2.322 2.326 2.256 2.280 18,760,524 -0.10(-4.13%)
Feb 17, 2016 2.354 2.425 2.294 2.378 27,160,268 +0.09(+3.88%)
Feb 16, 2016 2.270 2.317 2.254 2.289 26,914,894 +0.04(+1.87%)
Feb 12, 2016 2.256 2.247 2.247 2.247 19,153,990 +0.02(+1.05%)
Feb 11, 2016 2.266 2.270 2.200 2.224 25,067,892 -0.09(-4.03%)
Feb 10, 2016 2.261 2.350 2.256 2.317 21,591,568 +0.07(+3.12%)
Feb 09, 2016 2.210 2.270 2.158 2.247 31,011,958 -0.00(-0.21%)
Feb 08, 2016 2.322 2.326 2.219 2.252 17,151,952 -0.08(-3.41%)
Feb 05, 2016 2.354 2.397 2.303 2.331 33,003,086 -0.07(-3.11%)
Feb 04, 2016 2.294 2.448 2.294 2.406 73,075,584 +0.17(+7.52%)
Feb 03, 2016 2.214 2.242 2.144 2.238 40,742,900 +0.17(+8.37%)
Feb 02, 2016 2.140 2.149 2.065 2.065 34,686,288 -0.13(-6.06%)
Feb 01, 2016 2.091 2.207 2.067 2.198 41,544,972 +0.07(+3.06%)
Jan 29, 2016 2.035 2.137 2.025 2.133 37,598,300 +0.16(+8.29%)
Jan 28, 2016 2.002 2.007 1.960 1.969 26,177,538 +0.00(+0.00%)
Jan 27, 2016 1.974 2.011 1.951 1.969 31,905,328 -0.00(-0.24%)
Jan 26, 2016 1.946 1.983 1.925 1.974 20,450,056 +0.05(+2.67%)
Jan 25, 2016 1.960 1.993 1.923 1.923 16,811,340 -0.07(-3.29%)
Jan 22, 2016 1.937 1.993 1.913 1.988 22,137,194 +0.11(+5.97%)
Jan 21, 2016 1.923 1.932 1.871 1.876 37,987,052 -0.09(-4.51%)
Jan 20, 2016 1.946 1.993 1.904 1.965 36,860,944 -0.01(-0.47%)
Jan 19, 2016 1.988 2.002 1.941 1.974 30,298,302 +0.00(+0.24%)
Jan 15, 2016 1.946 1.969 1.969 1.969 31,309,282 -0.07(-3.43%)
Jan 14, 2016 1.983 2.058 1.955 2.039 23,105,750 +0.07(+3.55%)
Jan 13, 2016 2.039 2.063 1.962 1.969 23,085,816 -0.07(-3.21%)
Jan 12, 2016 2.025 2.039 1.983 2.035 30,210,752 +0.03(+1.40%)
Jan 11, 2016 2.109 2.109 1.993 2.007 27,367,974 -0.04(-1.83%)
Jan 08, 2016 2.147 2.156 2.039 2.044 32,702,518 -0.05(-2.23%)
Jan 07, 2016 2.147 2.151 2.091 2.091 25,486,114 -0.08(-3.86%)
Jan 06, 2016 2.161 2.203 2.147 2.175 23,865,904 -0.03(-1.27%)
Jan 05, 2016 2.207 2.212 2.165 2.203 25,416,060 -0.01(-0.32%)
Jan 04, 2016 2.201 2.224 2.173 2.210 61,888,920 -0.03(-1.46%)
Dec 31, 2015 2.257 2.243 2.243 2.243 14,380,278 -0.00(-0.21%)
Dec 30, 2015 2.308 2.326 2.233 2.247 22,832,848 -0.12(-5.12%)
Dec 29, 2015 2.373 2.382 2.345 2.368 18,803,788 +0.03(+1.40%)
Dec 28, 2015 2.326 2.368 2.291 2.336 20,802,102 +0.04(+1.62%)
Dec 24, 2015 2.266 2.298 2.298 2.298 6,679,652 +0.01(+0.41%)
Dec 23, 2015 2.252 2.294 2.252 2.289 23,380,048 +0.07(+2.93%)
Dec 22, 2015 2.247 2.268 2.205 2.224 23,166,536 +0.02(+0.85%)
Dec 21, 2015 2.298 2.303 2.189 2.205 32,194,440 -0.06(-2.67%)
Dec 18, 2015 2.392 2.429 2.266 2.266 44,599,160 -0.15(-6.36%)
Dec 17, 2015 2.457 2.490 2.420 2.420 45,480,492 +0.01(+0.23%)
Dec 16, 2015 2.302 2.437 2.253 2.414 55,859,304 +0.04(+1.51%)
Dec 15, 2015 2.396 2.428 2.358 2.378 23,516,608 +0.03(+1.34%)
Dec 14, 2015 2.360 2.360 2.316 2.347 38,625,856 -0.03(-1.13%)
Dec 11, 2015 2.414 2.419 2.357 2.374 41,710,396 -0.02(-0.75%)
Dec 10, 2015 2.549 2.549 2.387 2.392 68,486,616 -0.21(-7.93%)
Dec 09, 2015 2.602 2.629 2.566 2.598 53,858,224 +0.08(+3.20%)
Dec 08, 2015 2.477 2.549 2.405 2.517 57,707,420 +0.02(+0.72%)
Dec 07, 2015 2.602 2.609 2.486 2.499 24,996,170 -0.04(-1.76%)
Dec 04, 2015 2.544 2.589 2.504 2.544 21,851,742 -0.02(-0.70%)
Dec 03, 2015 2.602 2.627 2.549 2.562 36,783,004 +0.09(+3.81%)
Dec 02, 2015 2.446 2.472 2.356 2.468 57,914,552 +0.07(+2.89%)
Dec 01, 2015 2.430 2.434 2.381 2.399 38,703,404 +0.00(+0.00%)
Nov 30, 2015 2.430 2.457 2.394 2.399 80,916,536 -0.12(-4.63%)
Nov 27, 2015 2.618 2.618 2.511 2.515 26,008,258 -0.04(-1.75%)
Nov 25, 2015 2.600 2.560 2.560 2.560 49,329,444 -0.18(-6.69%)
Nov 24, 2015 2.712 2.783 2.685 2.743 27,627,790 +0.01(+0.49%)
Nov 23, 2015 2.797 2.828 2.721 2.730 32,621,100 -0.15(-5.28%)
Nov 20, 2015 2.855 2.913 2.833 2.882 30,126,106 +0.05(+1.74%)
Nov 19, 2015 2.730 2.837 2.716 2.833 31,847,578 +0.12(+4.28%)
Nov 18, 2015 2.649 2.721 2.631 2.716 31,348,258 +0.11(+4.12%)
Nov 17, 2015 2.596 2.667 2.589 2.609 38,634,684 +0.06(+2.46%)
Nov 16, 2015 2.475 2.555 2.461 2.546 30,961,002 +0.05(+1.97%)
Nov 13, 2015 2.524 2.542 2.464 2.497 33,983,788 -0.03(-1.06%)
Nov 12, 2015 2.511 2.587 2.499 2.524 24,653,976 -0.08(-2.93%)
Nov 11, 2015 2.600 2.600 2.519 2.600 43,541,160 +0.07(+2.83%)
Nov 10, 2015 2.461 2.573 2.421 2.528 30,507,626 +0.02(+0.89%)
Nov 09, 2015 2.537 2.555 2.475 2.506 39,462,204 -0.10(-3.95%)
Nov 06, 2015 2.546 2.609 2.511 2.609 24,746,986 +0.01(+0.34%)
Nov 05, 2015 2.546 2.618 2.528 2.600 26,964,242 +0.06(+2.47%)
Nov 04, 2015 2.604 2.622 2.511 2.537 37,535,536 -0.07(-2.66%)
Nov 03, 2015 2.464 2.620 2.464 2.607 54,841,452 +0.13(+5.42%)
Nov 02, 2015 2.450 2.482 2.406 2.473 39,286,448 +0.04(+1.65%)
Oct 30, 2015 2.437 2.450 2.406 2.432 70,752,624 +0.00(+0.00%)
Oct 29, 2015 2.432 2.495 2.412 2.432 75,897,480 -0.06(-2.51%)
Oct 28, 2015 2.446 2.598 2.441 2.495 120,337,328 +0.07(+2.76%)
Oct 27, 2015 2.414 2.450 2.388 2.428 35,536,252 +0.00(+0.00%)
Oct 26, 2015 2.495 2.499 2.399 2.428 47,730,540 -0.02(-0.91%)
Oct 23, 2015 2.513 2.531 2.437 2.450 41,638,996 -0.01(-0.54%)
Oct 22, 2015 2.495 2.495 2.439 2.464 38,972,476 +0.07(+2.80%)
Oct 21, 2015 2.423 2.441 2.374 2.397 36,001,140 -0.04(-1.47%)
Oct 20, 2015 2.531 2.535 2.423 2.432 51,219,636 -0.08(-3.20%)
Oct 19, 2015 2.549 2.549 2.490 2.513 69,083,520 -0.06(-2.26%)
Oct 16, 2015 2.607 2.611 2.522 2.571 45,747,884 -0.06(-2.21%)
Oct 15, 2015 2.629 2.660 2.549 2.629 25,369,320 +0.00(+0.17%)
Oct 14, 2015 2.602 2.656 2.584 2.625 36,024,428 +0.04(+1.38%)
Oct 13, 2015 2.643 2.660 2.564 2.589 44,162,800 -0.20(-7.21%)
Oct 12, 2015 2.857 2.897 2.781 2.790 31,485,792 -0.04(-1.27%)
Oct 09, 2015 2.888 2.893 2.790 2.826 36,909,564 -0.01(-0.47%)
Oct 08, 2015 2.777 2.844 2.768 2.839 33,378,252 +0.05(+1.76%)
Oct 07, 2015 2.768 2.897 2.710 2.790 54,048,240 +0.09(+3.48%)
Oct 06, 2015 2.660 2.723 2.656 2.696 27,756,344 +0.05(+1.86%)
Oct 05, 2015 2.575 2.687 2.575 2.647 45,006,288 +0.12(+4.78%)
Oct 02, 2015 2.379 2.535 2.356 2.526 31,466,426 +0.11(+4.53%)
Oct 01, 2015 2.408 2.439 2.363 2.417 27,087,312 +0.02(+0.93%)
Sep 30, 2015 2.403 2.406 2.330 2.394 42,464,080 +0.09(+4.08%)
Sep 29, 2015 2.310 2.345 2.287 2.301 57,560,460 +0.01(+0.39%)
Sep 28, 2015 2.368 2.372 2.292 2.292 39,884,296 -0.13(-5.35%)
Sep 25, 2015 2.506 2.519 2.412 2.421 44,557,300 -0.05(-1.99%)
Sep 24, 2015 2.247 2.479 2.234 2.470 50,839,124 +0.10(+4.34%)
Sep 23, 2015 2.461 2.484 2.354 2.368 40,980,984 -0.13(-5.36%)
Sep 22, 2015 2.448 2.511 2.394 2.502 47,781,608 -0.04(-1.41%)
Sep 21, 2015 2.613 2.622 2.502 2.537 22,142,222 -0.08(-2.91%)
Sep 18, 2015 2.779 2.801 2.604 2.613 35,116,024 -0.25(-8.59%)
Sep 17, 2015 2.792 2.935 2.783 2.859 43,402,932 -0.01(-0.31%)
Sep 16, 2015 2.810 2.877 2.801 2.868 32,411,174 +0.13(+4.73%)
Sep 15, 2015 2.698 2.770 2.694 2.738 27,783,792 +0.02(+0.66%)
Sep 14, 2015 2.595 2.738 2.555 2.720 41,514,472 +0.14(+5.55%)
Sep 11, 2015 2.618 2.618 2.555 2.578 27,354,548 -0.05(-1.87%)
Sep 10, 2015 2.591 2.683 2.546 2.627 42,925,800 -0.09(-3.29%)
Sep 09, 2015 2.747 2.814 2.712 2.716 33,263,342 +0.04(+1.50%)
Sep 08, 2015 2.685 2.703 2.658 2.676 24,312,294 +0.07(+2.74%)
Sep 04, 2015 2.698 2.604 2.604 2.604 30,494,296 -0.16(-5.82%)
Sep 03, 2015 2.667 2.779 2.642 2.765 34,884,872 +0.05(+1.81%)
Sep 02, 2015 2.720 2.741 2.645 2.716 38,303,468 +0.02(+0.74%)
Sep 01, 2015 2.718 2.774 2.678 2.696 38,158,080 -0.15(-5.18%)
Aug 31, 2015 2.794 2.861 2.781 2.843 47,776,348 -0.15(-5.07%)
Aug 28, 2015 3.040 3.107 2.955 2.995 51,269,704 -0.10(-3.17%)
Aug 27, 2015 3.040 3.151 3.020 3.093 34,010,096 +0.12(+3.90%)
Aug 26, 2015 2.848 2.982 2.772 2.977 44,942,172 +0.16(+5.71%)
Aug 25, 2015 2.977 2.991 2.812 2.817 37,950,312 -0.03(-1.10%)
Aug 24, 2015 2.745 2.950 2.714 2.848 44,375,028 -0.11(-3.77%)
Aug 21, 2015 2.946 3.008 2.910 2.959 35,534,352 -0.06(-2.07%)
Aug 20, 2015 2.982 3.044 2.950 3.022 24,090,558 +0.01(+0.30%)
Aug 19, 2015 3.035 3.067 2.946 3.013 33,084,286 -0.12(-3.85%)
Aug 18, 2015 3.026 3.189 2.971 3.133 39,707,504 +0.07(+2.33%)
Aug 17, 2015 3.075 3.140 3.058 3.062 14,335,819 -0.04(-1.44%)
Aug 14, 2015 3.107 3.138 3.080 3.107 16,461,271 +0.03(+1.02%)
Aug 13, 2015 3.156 3.160 3.067 3.075 31,329,004 -0.11(-3.37%)
Aug 12, 2015 3.209 3.227 3.158 3.183 34,986,268 -0.06(-1.79%)
Aug 11, 2015 3.254 3.294 3.187 3.241 20,861,704 -0.08(-2.55%)
Aug 10, 2015 3.227 3.330 3.218 3.325 21,035,316 +0.12(+3.62%)
Aug 07, 2015 3.247 3.290 3.191 3.209 28,502,596 -0.08(-2.31%)
Aug 06, 2015 3.276 3.325 3.250 3.285 28,324,960 -0.02(-0.54%)
Aug 05, 2015 3.357 3.370 3.270 3.303 22,922,394 -0.05(-1.46%)
Aug 04, 2015 3.388 3.401 3.299 3.352 23,656,128 -0.06(-1.64%)
Aug 03, 2015 3.399 3.453 3.377 3.408 34,035,324 -0.13(-3.78%)
Jul 31, 2015 3.613 3.658 3.533 3.542 24,584,492 -0.03(-0.75%)
Jul 30, 2015 3.662 3.684 3.546 3.568 22,135,734 -0.12(-3.26%)
Jul 29, 2015 3.626 3.729 3.609 3.689 21,233,226 +0.07(+1.97%)
Jul 28, 2015 3.626 3.644 3.466 3.618 28,111,860 +0.04(+1.12%)
Jul 27, 2015 3.582 3.622 3.528 3.577 27,099,284 +0.04(+1.14%)
Jul 24, 2015 3.551 3.555 3.453 3.537 41,465,084 -0.05(-1.49%)
Jul 23, 2015 3.707 3.751 3.577 3.591 26,056,808 -0.21(-5.63%)
Jul 22, 2015 3.854 3.863 3.778 3.805 19,532,462 -0.12(-2.96%)
Jul 21, 2015 3.903 3.941 3.890 3.921 15,553,152 -0.01(-0.23%)
Jul 20, 2015 3.965 3.971 3.916 3.930 11,488,620 -0.07(-1.67%)
Jul 17, 2015 4.068 4.077 3.980 3.997 15,612,182 -0.09(-2.18%)
Jul 16, 2015 4.131 4.135 4.057 4.086 14,239,594 -0.02(-0.43%)
Jul 15, 2015 4.113 4.128 4.057 4.104 12,675,681 -0.04(-1.08%)
Jul 14, 2015 4.117 4.189 4.073 4.148 19,981,552 +0.02(+0.54%)
Jul 13, 2015 4.028 4.139 3.997 4.126 19,718,914 +0.12(+3.12%)
Jul 10, 2015 3.916 4.019 3.885 4.001 16,393,770 +0.17(+4.30%)
Jul 09, 2015 3.850 3.908 3.836 3.836 16,779,634 +0.05(+1.30%)
Jul 08, 2015 3.823 3.850 3.774 3.787 19,647,290 -0.12(-3.19%)
Jul 07, 2015 3.894 3.916 3.796 3.912 20,243,146 -0.05(-1.35%)
Jul 06, 2015 3.988 4.032 3.943 3.965 18,367,438 -0.18(-4.41%)
Jul 02, 2015 4.064 4.148 4.148 4.148 22,882,920 +0.12(+2.99%)
Jul 01, 2015 4.077 4.108 4.015 4.028 19,988,890 -0.06(-1.36%)
Jun 30, 2015 4.110 4.148 4.061 4.083 21,978,436 +0.04(+0.99%)
Jun 29, 2015 4.066 4.101 4.023 4.043 22,730,388 -0.09(-2.26%)
Jun 26, 2015 4.119 4.159 4.092 4.137 28,298,468 +0.07(+1.75%)
Jun 25, 2015 4.119 4.124 4.008 4.066 17,438,964 -0.06(-1.41%)
Jun 24, 2015 4.141 4.177 4.101 4.124 9,770,992 -0.03(-0.64%)
Jun 23, 2015 4.088 4.164 4.079 4.150 14,538,755 +0.06(+1.41%)
Jun 22, 2015 4.097 4.128 4.040 4.093 25,493,380 +0.08(+2.10%)
Jun 19, 2015 4.066 4.122 3.993 4.009 15,552,259 -0.15(-3.52%)
Jun 18, 2015 4.079 4.186 4.000 4.155 22,149,280 +0.13(+3.19%)
Jun 17, 2015 4.004 4.075 3.942 4.026 22,691,724 -0.03(-0.66%)
Jun 16, 2015 3.960 4.075 3.951 4.053 20,705,176 +0.14(+3.51%)
Jun 15, 2015 3.889 3.920 3.858 3.916 17,711,164 -0.04(-1.01%)
Jun 12, 2015 3.982 4.009 3.931 3.955 18,047,730 -0.06(-1.54%)
Jun 11, 2015 4.000 4.022 3.916 4.017 22,665,810 +0.00(+0.11%)
Jun 10, 2015 4.057 4.066 3.995 4.013 30,932,746 +0.12(+3.07%)
Jun 09, 2015 3.947 3.986 3.885 3.893 29,470,022 -0.05(-1.35%)
Jun 08, 2015 3.942 3.964 3.907 3.947 25,097,252 +0.07(+1.71%)
Jun 05, 2015 3.902 3.924 3.858 3.880 16,711,550 -0.06(-1.57%)
Jun 04, 2015 3.982 4.013 3.918 3.942 11,437,035 -0.05(-1.22%)
Jun 03, 2015 4.053 4.053 3.971 3.991 19,869,256 -0.08(-2.07%)
Jun 02, 2015 4.004 4.093 3.986 4.075 27,829,622 +0.16(+4.03%)
Jun 01, 2015 3.942 3.948 3.882 3.917 18,799,744 +0.02(+0.57%)
May 29, 2015 4.006 4.028 3.895 3.895 31,026,268 -0.15(-3.72%)
May 28, 2015 4.041 4.055 3.957 4.046 21,098,628 -0.05(-1.19%)
May 27, 2015 3.979 4.119 3.917 4.094 34,460,128 +0.09(+2.21%)
May 26, 2015 4.081 4.090 3.988 4.006 29,661,912 -0.15(-3.72%)
May 22, 2015 4.232 4.161 4.161 4.161 33,039,608 -0.14(-3.19%)
May 21, 2015 4.360 4.400 4.276 4.298 30,971,978 -0.16(-3.67%)
May 20, 2015 4.462 4.510 4.435 4.462 19,905,954 -0.04(-0.79%)
May 19, 2015 4.572 4.581 4.457 4.497 18,886,810 -0.11(-2.40%)
May 18, 2015 4.710 4.714 4.548 4.608 35,634,428 -0.15(-3.16%)
May 15, 2015 4.656 4.776 4.617 4.758 24,630,516 +0.10(+2.19%)
May 14, 2015 4.552 4.679 4.533 4.656 22,960,318 +0.15(+3.44%)
May 13, 2015 4.603 4.630 4.479 4.502 16,463,647 -0.09(-1.93%)
May 12, 2015 4.546 4.630 4.537 4.590 11,103,865 +0.03(+0.58%)
May 11, 2015 4.710 4.714 4.559 4.564 12,371,888 -0.14(-2.92%)
May 08, 2015 4.696 4.723 4.601 4.701 11,608,109 +0.08(+1.72%)
May 07, 2015 4.546 4.626 4.508 4.621 10,005,802 +0.04(+0.97%)
May 06, 2015 4.701 4.705 4.550 4.577 16,772,820 -0.09(-1.99%)
May 05, 2015 4.617 4.749 4.599 4.670 23,057,930 +0.01(+0.15%)
May 04, 2015 4.685 4.716 4.632 4.663 22,077,402 -0.09(-1.95%)
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.