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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2018 8.144 8.144 7.811 7.848 21,742,956 +0.04(+0.47%)
Jan 30, 2018 7.681 7.823 7.663 7.811 17,885,332 +0.09(+1.20%)
Jan 29, 2018 7.872 7.900 7.712 7.718 20,766,108 -0.36(-4.51%)
Jan 26, 2018 7.854 8.089 7.854 8.083 23,974,096 +0.12(+1.55%)
Jan 25, 2018 7.786 8.083 7.749 7.959 32,349,302 +0.15(+1.98%)
Jan 24, 2018 7.452 7.866 7.409 7.804 30,627,718 +0.61(+8.41%)
Jan 23, 2018 7.217 7.309 7.149 7.199 14,970,192 -0.04(-0.60%)
Jan 22, 2018 7.187 7.261 7.143 7.242 14,373,873 +0.09(+1.21%)
Jan 19, 2018 7.106 7.162 7.032 7.156 9,584,417 +0.11(+1.49%)
Jan 18, 2018 7.100 7.131 7.007 7.051 10,101,572 +0.02(+0.26%)
Jan 17, 2018 6.847 7.057 6.840 7.032 9,770,561 +0.17(+2.52%)
Jan 16, 2018 6.847 6.896 6.828 6.859 8,337,120 +0.06(+0.91%)
Jan 12, 2018 6.797 6.797 6.797 0 +0.01(+0.09%)
Jan 11, 2018 6.655 6.800 6.633 6.791 10,365,913 +0.16(+2.42%)
Jan 10, 2018 6.606 6.649 6.569 6.630 10,529,786 +0.01(+0.19%)
Jan 09, 2018 6.661 6.701 6.621 6.618 9,877,550 -0.11(-1.65%)
Jan 08, 2018 6.748 6.791 6.698 6.729 12,168,759 -0.05(-0.73%)
Jan 05, 2018 6.661 6.791 6.624 6.779 8,858,663 +0.08(+1.20%)
Jan 04, 2018 6.705 6.779 6.686 6.698 9,907,202 +0.05(+0.74%)
Jan 03, 2018 6.538 6.655 6.532 6.649 12,327,052 +0.09(+1.38%)
Jan 02, 2018 6.485 6.562 6.469 6.559 12,549,248 +0.23(+3.71%)
Dec 29, 2017 6.324 6.324 6.324 0 +0.04(+0.59%)
Dec 28, 2017 6.262 6.299 6.238 6.287 6,035,061 +0.09(+1.50%)
Dec 27, 2017 6.256 6.262 6.182 6.194 5,514,638 -0.01(-0.20%)
Dec 26, 2017 6.213 6.219 6.157 6.207 4,860,984 +0.08(+1.39%)
Dec 22, 2017 6.092 6.135 6.074 6.122 12,450,023 -0.02(-0.29%)
Dec 21, 2017 6.001 6.212 5.989 6.140 14,876,301 +0.14(+2.31%)
Dec 20, 2017 6.001 6.059 5.977 6.001 11,595,952 +0.03(+0.50%)
Dec 19, 2017 5.941 5.983 5.875 5.971 10,714,054 -0.02(-0.40%)
Dec 18, 2017 5.989 6.080 5.977 5.995 10,339,922 +0.11(+1.84%)
Dec 15, 2017 5.959 5.959 5.878 5.887 12,620,006 +0.01(+0.20%)
Dec 14, 2017 5.857 5.935 5.833 5.875 11,209,737 -0.06(-1.01%)
Dec 13, 2017 6.176 6.221 5.899 5.935 16,741,977 -0.25(-4.09%)
Dec 12, 2017 6.188 6.218 5.859 6.188 21,756,994 +0.17(+2.80%)
Dec 11, 2017 6.001 6.086 5.977 6.020 10,787,425 +0.01(+0.20%)
Dec 08, 2017 6.104 6.116 5.995 6.008 10,967,394 -0.01(-0.20%)
Dec 07, 2017 5.821 6.029 5.791 6.020 16,749,636 -0.10(-1.67%)
Dec 06, 2017 6.062 6.158 5.959 6.122 11,780,777 +0.05(+0.79%)
Dec 05, 2017 6.206 6.218 6.041 6.074 10,699,330 -0.02(-0.39%)
Dec 04, 2017 6.122 6.194 6.044 6.098 11,114,866 +0.12(+1.97%)
Dec 01, 2017 5.968 6.022 5.914 5.980 14,280,197 +0.09(+1.53%)
Nov 30, 2017 6.028 6.067 5.890 5.890 19,872,356 -0.17(-2.88%)
Nov 29, 2017 6.191 6.191 6.055 6.064 12,381,637 -0.17(-2.80%)
Nov 28, 2017 6.281 6.335 6.169 6.239 13,391,787 +0.07(+1.17%)
Nov 27, 2017 6.142 6.233 6.106 6.166 10,906,874 -0.08(-1.35%)
Nov 24, 2017 6.233 6.257 6.218 6.251 7,131,746 -0.06(-0.95%)
Nov 22, 2017 6.281 6.323 6.242 6.311 11,518,177 +0.00(+0.00%)
Nov 21, 2017 6.275 6.419 6.257 6.311 17,932,178 +0.04(+0.67%)
Nov 20, 2017 6.160 6.275 6.106 6.269 11,601,918 +0.07(+1.07%)
Nov 17, 2017 6.064 6.227 6.052 6.203 20,090,106 +0.15(+2.49%)
Nov 16, 2017 5.992 6.088 5.956 6.052 13,541,352 +0.14(+2.44%)
Nov 15, 2017 5.775 5.920 5.769 5.908 11,822,384 +0.05(+0.93%)
Nov 14, 2017 5.968 6.004 5.815 5.854 14,169,511 -0.14(-2.31%)
Nov 13, 2017 5.980 6.040 5.908 5.992 13,884,348 -0.02(-0.30%)
Nov 10, 2017 5.974 6.046 5.962 6.010 16,445,128 -0.06(-0.99%)
Nov 09, 2017 6.124 6.239 6.028 6.070 22,587,638 -0.19(-2.98%)
Nov 08, 2017 6.076 6.281 6.028 6.257 24,150,236 +0.21(+3.48%)
Nov 07, 2017 6.142 6.160 5.938 6.046 14,077,483 -0.16(-2.52%)
Nov 06, 2017 6.197 6.227 6.130 6.203 11,000,651 +0.06(+0.98%)
Nov 03, 2017 6.197 6.218 6.022 6.142 23,919,278 -0.04(-0.68%)
Nov 02, 2017 6.118 6.209 6.070 6.185 16,674,430 +0.00(+0.06%)
Nov 01, 2017 6.289 6.331 6.157 6.181 14,071,895 -0.17(-2.74%)
Oct 31, 2017 6.355 6.421 6.235 6.355 26,590,392 -0.07(-1.03%)
Oct 30, 2017 6.500 6.557 6.361 6.421 11,092,736 -0.20(-3.00%)
Oct 27, 2017 6.578 6.638 6.482 6.620 11,837,476 +0.10(+1.57%)
Oct 26, 2017 6.770 6.770 6.506 6.518 9,814,417 -0.20(-3.04%)
Oct 25, 2017 6.686 6.731 6.524 6.722 12,849,868 +0.07(+1.08%)
Oct 24, 2017 6.602 6.668 6.536 6.650 10,675,258 +0.06(+0.91%)
Oct 23, 2017 6.698 6.764 6.581 6.590 11,111,101 -0.14(-2.14%)
Oct 20, 2017 6.848 6.848 6.734 6.734 8,198,463 -0.07(-1.06%)
Oct 19, 2017 6.788 6.815 6.722 6.806 7,773,917 -0.04(-0.53%)
Oct 18, 2017 6.884 6.902 6.800 6.842 11,420,723 -0.07(-0.96%)
Oct 17, 2017 6.908 6.921 6.806 6.908 9,102,761 -0.01(-0.09%)
Oct 16, 2017 6.951 6.963 6.875 6.915 17,487,678 -0.04(-0.61%)
Oct 13, 2017 7.023 7.023 6.893 6.957 18,796,316 +0.04(+0.61%)
Oct 12, 2017 6.981 7.011 6.893 6.915 17,727,546 -0.07(-1.03%)
Oct 11, 2017 7.035 7.047 6.902 6.987 14,707,624 +0.01(+0.09%)
Oct 10, 2017 6.957 7.035 6.908 6.981 20,003,884 +0.18(+2.65%)
Oct 09, 2017 6.818 6.842 6.728 6.800 15,268,513 -0.07(-1.05%)
Oct 06, 2017 6.884 6.918 6.818 6.872 12,844,546 -0.11(-1.55%)
Oct 05, 2017 7.119 7.131 6.963 6.981 22,885,058 -0.04(-0.60%)
Oct 04, 2017 7.029 7.071 6.981 7.023 14,774,450 +0.01(+0.17%)
Oct 03, 2017 6.662 7.017 6.638 7.011 20,746,400 +0.27(+4.07%)
Oct 02, 2017 6.610 6.743 6.592 6.737 13,200,858 +0.08(+1.26%)
Sep 29, 2017 6.628 6.671 6.586 6.652 10,656,807 +0.12(+1.84%)
Sep 28, 2017 6.562 6.589 6.466 6.532 15,344,544 -0.04(-0.64%)
Sep 27, 2017 6.652 6.707 6.520 6.574 15,696,176 -0.11(-1.71%)
Sep 26, 2017 6.725 6.803 6.689 6.689 12,707,861 -0.01(-0.18%)
Sep 25, 2017 6.881 6.881 6.683 6.701 17,292,120 -0.21(-3.04%)
Sep 22, 2017 6.869 6.977 6.851 6.911 10,024,428 +0.04(+0.52%)
Sep 21, 2017 6.941 6.986 6.839 6.875 13,168,827 -0.03(-0.44%)
Sep 20, 2017 6.989 6.995 6.776 6.905 16,328,294 -0.02(-0.26%)
Sep 19, 2017 6.935 6.953 6.845 6.923 17,140,360 -0.02(-0.35%)
Sep 18, 2017 6.911 7.001 6.864 6.947 17,240,062 +0.04(+0.61%)
Sep 15, 2017 6.755 6.911 6.731 6.905 15,226,089 +0.16(+2.32%)
Sep 14, 2017 6.737 6.815 6.689 6.749 20,208,920 -0.05(-0.79%)
Sep 13, 2017 6.755 6.845 6.749 6.803 31,584,190 +0.02(+0.35%)
Sep 12, 2017 6.767 6.893 6.758 6.779 15,076,489 -0.06(-0.88%)
Sep 11, 2017 6.701 6.881 6.695 6.839 14,206,664 +0.23(+3.55%)
Sep 08, 2017 6.634 6.674 6.568 6.604 15,414,195 -0.04(-0.63%)
Sep 07, 2017 6.646 6.707 6.559 6.646 15,540,381 +0.01(+0.18%)
Sep 06, 2017 6.598 6.659 6.571 6.634 21,301,522 +0.14(+2.09%)
Sep 05, 2017 6.601 6.631 6.391 6.499 26,229,610 -0.04(-0.64%)
Sep 01, 2017 6.511 6.625 6.475 6.541 11,797,249 +0.15(+2.35%)
Aug 31, 2017 6.421 6.439 6.334 6.391 21,058,596 +0.02(+0.28%)
Aug 30, 2017 6.397 6.409 6.331 6.373 8,724,395 -0.04(-0.66%)
Aug 29, 2017 6.258 6.442 6.252 6.415 23,711,204 +0.09(+1.42%)
Aug 28, 2017 6.427 6.439 6.303 6.324 14,925,074 -0.11(-1.68%)
Aug 25, 2017 6.481 6.481 6.403 6.433 11,294,138 -0.02(-0.37%)
Aug 24, 2017 6.451 6.508 6.424 6.457 13,784,040 +0.01(+0.19%)
Aug 23, 2017 6.361 6.457 6.337 6.445 9,711,905 +0.11(+1.71%)
Aug 22, 2017 6.306 6.403 6.288 6.337 18,644,884 +0.14(+2.23%)
Aug 21, 2017 6.276 6.300 6.165 6.198 12,872,447 -0.04(-0.67%)
Aug 18, 2017 6.102 6.246 6.048 6.240 15,476,831 +0.21(+3.49%)
Aug 17, 2017 6.108 6.132 6.024 6.030 14,474,856 -0.13(-2.14%)
Aug 16, 2017 6.150 6.198 6.054 6.162 23,333,012 +0.04(+0.59%)
Aug 15, 2017 6.054 6.147 6.048 6.126 10,668,769 +0.08(+1.29%)
Aug 14, 2017 5.958 6.123 5.952 6.048 14,426,196 +0.05(+0.80%)
Aug 11, 2017 5.916 6.021 5.874 6.000 15,421,834 +0.08(+1.42%)
Aug 10, 2017 5.994 6.006 5.898 5.916 16,876,576 -0.11(-1.89%)
Aug 09, 2017 5.970 6.036 5.964 6.030 12,513,057 -0.07(-1.08%)
Aug 08, 2017 6.006 6.168 6.006 6.096 16,248,876 +0.08(+1.30%)
Aug 07, 2017 5.940 6.042 5.922 6.018 14,447,168 +0.07(+1.21%)
Aug 04, 2017 5.940 5.973 5.910 5.946 13,644,627 +0.00(+0.00%)
Aug 03, 2017 5.958 5.973 5.916 5.946 14,379,922 -0.01(-0.20%)
Aug 02, 2017 5.832 5.988 5.814 5.958 25,790,928 +0.09(+1.60%)
Aug 01, 2017 5.804 5.900 5.780 5.864 15,928,200 +0.09(+1.56%)
Jul 31, 2017 5.714 5.801 5.666 5.774 17,396,718 +0.10(+1.69%)
Jul 28, 2017 5.630 5.678 5.600 5.678 11,476,615 +0.03(+0.53%)
Jul 27, 2017 5.648 5.678 5.594 5.648 16,258,150 -0.01(-0.21%)
Jul 26, 2017 5.666 5.690 5.606 5.660 22,786,118 -0.01(-0.21%)
Jul 25, 2017 5.678 5.720 5.636 5.672 18,647,742 +0.05(+0.96%)
Jul 24, 2017 5.612 5.636 5.567 5.618 10,155,585 +0.03(+0.54%)
Jul 21, 2017 5.648 5.666 5.558 5.588 13,075,364 -0.05(-0.85%)
Jul 20, 2017 5.684 5.702 5.624 5.636 13,467,806 +0.02(+0.43%)
Jul 19, 2017 5.660 5.702 5.576 5.612 16,734,069 -0.03(-0.53%)
Jul 18, 2017 5.546 5.660 5.534 5.642 12,169,020 +0.08(+1.51%)
Jul 17, 2017 5.570 5.576 5.516 5.558 13,092,990 -0.02(-0.43%)
Jul 14, 2017 5.582 5.636 5.567 5.582 12,067,174 +0.04(+0.76%)
Jul 13, 2017 5.540 5.582 5.498 5.540 18,848,510 +0.04(+0.76%)
Jul 12, 2017 5.390 5.516 5.354 5.498 31,361,958 +0.21(+3.97%)
Jul 11, 2017 5.198 5.312 5.180 5.288 14,392,706 +0.10(+1.85%)
Jul 10, 2017 5.144 5.219 5.138 5.192 14,928,655 +0.09(+1.76%)
Jul 07, 2017 5.138 5.150 5.009 5.102 19,243,746 +0.02(+0.35%)
Jul 06, 2017 5.138 5.144 5.060 5.084 24,012,508 -0.07(-1.28%)
Jul 05, 2017 5.120 5.174 5.006 5.150 13,883,962 +0.02(+0.47%)
Jul 03, 2017 5.150 5.174 5.078 5.126 6,173,561 +0.06(+1.25%)
Jun 30, 2017 5.021 5.099 5.009 5.063 15,892,077 +0.08(+1.55%)
Jun 29, 2017 5.021 5.039 4.890 4.985 16,057,789 -0.01(-0.24%)
Jun 28, 2017 4.956 5.009 4.863 4.997 16,091,389 +0.08(+1.70%)
Jun 27, 2017 4.890 4.991 4.872 4.914 19,405,664 -0.07(-1.43%)
Jun 26, 2017 4.813 5.000 4.795 4.985 17,379,886 +0.26(+5.42%)
Jun 23, 2017 4.753 4.777 4.705 4.729 7,766,893 -0.04(-0.75%)
Jun 22, 2017 4.717 4.792 4.667 4.765 11,395,931 +0.06(+1.27%)
Jun 21, 2017 4.753 4.807 4.676 4.705 16,365,857 -0.04(-0.75%)
Jun 20, 2017 4.878 4.896 4.738 4.741 21,139,852 -0.18(-3.63%)
Jun 19, 2017 4.860 4.979 4.860 4.920 12,205,022 +0.01(+0.12%)
Jun 16, 2017 4.878 4.920 4.839 4.914 15,218,006 +0.05(+1.10%)
Jun 15, 2017 4.836 4.878 4.747 4.860 17,638,596 -0.07(-1.45%)
Jun 14, 2017 4.920 4.985 4.878 4.932 22,444,150 +0.20(+4.15%)
Jun 13, 2017 4.771 4.777 4.705 4.735 17,529,090 -0.02(-0.38%)
Jun 12, 2017 4.842 4.860 4.664 4.753 20,871,400 -0.13(-2.68%)
Jun 09, 2017 4.985 4.997 4.860 4.884 16,423,660 -0.11(-2.26%)
Jun 08, 2017 4.973 5.015 4.914 4.997 18,047,580 -0.07(-1.41%)
Jun 07, 2017 5.051 5.075 4.991 5.069 19,279,706 +0.10(+1.92%)
Jun 06, 2017 4.914 5.021 4.896 4.973 16,519,523 +0.08(+1.58%)
Jun 05, 2017 4.902 4.973 4.854 4.896 16,541,854 -0.03(-0.60%)
Jun 02, 2017 5.081 5.093 4.908 4.926 22,521,830 -0.10(-2.06%)
Jun 01, 2017 5.095 5.119 4.988 5.030 28,691,566 -0.02(-0.35%)
May 31, 2017 5.143 5.143 5.047 5.047 32,136,170 -0.07(-1.40%)
May 30, 2017 5.071 5.137 5.065 5.119 22,610,076 +0.04(+0.82%)
May 26, 2017 5.018 5.137 4.982 5.077 21,089,476 +0.13(+2.65%)
May 25, 2017 5.030 5.071 4.875 4.946 24,824,992 -0.07(-1.42%)
May 24, 2017 5.030 5.166 5.000 5.018 29,977,004 +0.06(+1.20%)
May 23, 2017 4.946 5.041 4.922 4.958 32,089,444 +0.08(+1.71%)
May 22, 2017 4.976 5.000 4.774 4.875 38,393,348 -0.21(-4.10%)
May 19, 2017 5.113 5.208 5.059 5.083 52,343,704 +0.24(+5.04%)
May 18, 2017 4.845 5.166 4.720 4.839 96,326,344 -1.14(-19.02%)
May 17, 2017 6.071 6.119 5.896 5.976 19,599,168 -0.19(-3.09%)
May 16, 2017 6.166 6.172 6.101 6.166 15,156,156 +0.04(+0.68%)
May 15, 2017 6.107 6.155 6.065 6.125 13,167,810 +0.04(+0.59%)
May 12, 2017 6.071 6.137 6.047 6.089 16,842,242 +0.11(+1.89%)
May 11, 2017 5.940 5.994 5.887 5.976 32,633,884 +0.07(+1.21%)
May 10, 2017 5.911 5.946 5.884 5.905 15,378,628 +0.12(+2.16%)
May 09, 2017 5.750 5.839 5.738 5.780 10,957,694 +0.05(+0.83%)
May 08, 2017 5.738 5.791 5.684 5.732 12,817,468 -0.04(-0.62%)
May 05, 2017 5.744 5.791 5.720 5.768 13,633,494 +0.04(+0.73%)
May 04, 2017 5.791 5.839 5.693 5.726 20,885,738 -0.15(-2.53%)
May 03, 2017 5.881 5.911 5.762 5.875 18,521,462 -0.03(-0.44%)
May 02, 2017 5.788 5.942 5.788 5.901 21,459,546 +0.08(+1.41%)
May 01, 2017 5.732 5.867 5.705 5.819 29,253,390 +0.11(+1.99%)
Apr 28, 2017 5.624 5.710 5.570 5.705 29,444,938 +0.00(+0.00%)
Apr 27, 2017 5.640 5.748 5.602 5.705 68,901,048 +0.15(+2.73%)
Apr 26, 2017 5.408 5.570 5.402 5.554 52,827,848 +0.09(+1.68%)
Apr 25, 2017 5.370 5.499 5.343 5.462 18,713,972 +0.00(+0.00%)
Apr 24, 2017 5.451 5.554 5.429 5.462 31,051,898 +0.14(+2.64%)
Apr 21, 2017 5.321 5.383 5.308 5.321 20,235,066 +0.03(+0.51%)
Apr 20, 2017 5.451 5.467 5.256 5.294 44,034,748 -0.12(-2.20%)
Apr 19, 2017 5.575 5.581 5.402 5.413 19,472,974 -0.13(-2.34%)
Apr 18, 2017 5.532 5.683 5.527 5.543 19,840,476 -0.06(-1.16%)
Apr 17, 2017 5.391 5.624 5.378 5.608 21,339,548 +0.31(+5.92%)
Apr 13, 2017 5.467 5.489 5.283 5.294 23,597,730 -0.16(-2.88%)
Apr 12, 2017 5.505 5.505 5.408 5.451 17,913,632 -0.07(-1.27%)
Apr 11, 2017 5.537 5.559 5.359 5.521 21,665,830 +0.02(+0.39%)
Apr 10, 2017 5.467 5.532 5.413 5.499 19,507,108 +0.04(+0.79%)
Apr 07, 2017 5.478 5.570 5.413 5.456 14,191,852 +0.02(+0.30%)
Apr 06, 2017 5.472 5.567 5.381 5.440 19,792,362 -0.09(-1.66%)
Apr 05, 2017 5.716 5.727 5.510 5.532 18,014,644 -0.18(-3.13%)
Apr 04, 2017 5.591 5.724 5.570 5.710 21,846,660 +0.10(+1.69%)
Apr 03, 2017 5.626 5.658 5.550 5.615 14,045,630 +0.08(+1.46%)
Mar 31, 2017 5.550 5.637 5.480 5.534 18,519,682 -0.04(-0.78%)
Mar 30, 2017 5.653 5.683 5.561 5.577 18,564,266 -0.10(-1.71%)
Mar 29, 2017 5.529 5.718 5.523 5.675 21,080,332 +0.15(+2.74%)
Mar 28, 2017 5.475 5.540 5.426 5.523 18,190,840 +0.02(+0.39%)
Mar 27, 2017 5.394 5.507 5.372 5.502 12,353,292 +0.02(+0.39%)
Mar 24, 2017 5.421 5.518 5.383 5.480 16,403,288 +0.11(+2.01%)
Mar 23, 2017 5.329 5.437 5.318 5.372 18,232,460 -0.06(-1.09%)
Mar 22, 2017 5.410 5.540 5.350 5.431 26,020,016 +0.02(+0.40%)
Mar 21, 2017 5.621 5.642 5.372 5.410 29,302,942 -0.21(-3.66%)
Mar 20, 2017 5.448 5.642 5.426 5.615 25,411,108 +0.15(+2.77%)
Mar 17, 2017 5.626 5.653 5.456 5.464 18,201,442 -0.14(-2.51%)
Mar 16, 2017 5.653 5.669 5.548 5.604 16,386,078 -0.04(-0.67%)
Mar 15, 2017 5.475 5.688 5.431 5.642 24,244,346 +0.19(+3.57%)
Mar 14, 2017 5.513 5.561 5.442 5.448 14,909,184 -0.10(-1.75%)
Mar 13, 2017 5.513 5.567 5.464 5.545 12,034,833 +0.09(+1.58%)
Mar 10, 2017 5.577 5.577 5.434 5.458 17,011,566 +0.03(+0.60%)
Mar 09, 2017 5.502 5.545 5.396 5.426 15,040,466 -0.09(-1.57%)
Mar 08, 2017 5.599 5.626 5.458 5.513 12,129,385 -0.19(-3.41%)
Mar 07, 2017 5.783 5.785 5.702 5.707 11,838,070 -0.04(-0.66%)
Mar 06, 2017 5.842 5.842 5.729 5.745 9,723,898 -0.10(-1.67%)
Mar 03, 2017 5.696 5.869 5.696 5.842 43,470,972 +0.19(+3.35%)
Mar 02, 2017 5.729 5.742 5.615 5.653 27,113,610 -0.12(-2.00%)
Mar 01, 2017 5.823 5.833 5.739 5.769 21,730,722 +0.06(+1.04%)
Feb 28, 2017 5.779 5.785 5.693 5.709 14,224,690 -0.09(-1.49%)
Feb 27, 2017 5.790 5.860 5.774 5.796 10,979,715 +0.01(+0.09%)
Feb 24, 2017 5.774 5.866 5.769 5.790 24,734,142 -0.12(-2.10%)
Feb 23, 2017 6.071 6.074 5.877 5.914 30,709,940 -0.08(-1.26%)
Feb 22, 2017 5.904 6.009 5.898 5.990 20,191,802 +0.08(+1.37%)
Feb 21, 2017 5.812 5.934 5.806 5.909 20,024,768 +0.17(+3.01%)
Feb 17, 2017 5.736 5.736 5.736 0 -0.03(-0.56%)
Feb 16, 2017 5.871 5.877 5.717 5.769 23,153,074 -0.06(-1.02%)
Feb 15, 2017 5.715 5.839 5.693 5.828 15,287,272 +0.17(+2.96%)
Feb 14, 2017 5.580 5.663 5.523 5.661 11,157,611 +0.04(+0.77%)
Feb 13, 2017 5.601 5.639 5.539 5.617 12,902,713 +0.00(+0.00%)
Feb 10, 2017 5.547 5.666 5.542 5.617 14,237,844 +0.11(+1.96%)
Feb 09, 2017 5.488 5.563 5.466 5.509 13,421,406 +0.02(+0.39%)
Feb 08, 2017 5.347 5.515 5.347 5.488 20,916,468 +0.10(+1.91%)
Feb 07, 2017 5.391 5.391 5.339 5.385 15,891,773 -0.04(-0.80%)
Feb 06, 2017 5.428 5.482 5.382 5.428 23,295,022 -0.07(-1.28%)
Feb 03, 2017 5.472 5.569 5.445 5.499 17,076,420 +0.08(+1.39%)
Feb 02, 2017 5.358 5.428 5.337 5.423 20,974,118 -0.16(-2.94%)
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.