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 )

2.225 -0.035 (-1.55%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 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 28, 2006 4.157 4.157 4.087 4.111 10,911,782 -0.02(-0.55%)
Apr 27, 2006 4.071 4.156 4.046 4.134 7,649,267 -0.01(-0.13%)
Apr 26, 2006 4.109 4.168 4.090 4.139 8,767,024 +0.03(+0.63%)
Apr 25, 2006 4.167 4.167 4.069 4.113 9,528,246 -0.05(-1.30%)
Apr 24, 2006 4.185 4.185 4.112 4.167 6,733,393 -0.02(-0.39%)
Apr 21, 2006 4.194 4.235 4.157 4.183 6,345,373 +0.02(+0.39%)
Apr 20, 2006 4.129 4.223 4.107 4.167 22,911,686 +0.12(+3.07%)
Apr 19, 2006 4.026 4.086 3.988 4.043 30,610,036 +0.14(+3.68%)
Apr 18, 2006 3.836 3.961 3.814 3.899 26,204,762 +0.09(+2.38%)
Apr 17, 2006 3.828 3.941 3.789 3.809 7,715,944 -0.01(-0.20%)
Apr 13, 2006 3.822 3.816 3.760 3.816 11,746,164 -0.01(-0.14%)
Apr 12, 2006 3.823 3.855 3.812 3.822 9,100,406 -0.02(-0.45%)
Apr 11, 2006 3.920 3.933 3.801 3.839 15,359,656 -0.04(-1.06%)
Apr 10, 2006 3.935 3.949 3.844 3.880 17,046,940 -0.11(-2.73%)
Apr 07, 2006 4.083 4.083 3.964 3.989 13,388,997 -0.07(-1.78%)
Apr 06, 2006 4.060 4.098 4.025 4.061 10,463,569 +0.00(+0.03%)
Apr 05, 2006 4.032 4.075 3.995 4.060 13,016,720 +0.04(+0.94%)
Apr 04, 2006 4.055 4.071 4.006 4.022 9,089,293 +0.02(+0.40%)
Apr 03, 2006 3.924 4.065 3.924 4.006 20,317,788 +0.13(+3.31%)
Mar 31, 2006 3.882 3.931 3.838 3.878 9,871,815 -0.00(-0.11%)
Mar 30, 2006 3.970 3.985 3.839 3.882 13,370,475 +0.00(+0.06%)
Mar 29, 2006 3.827 3.893 3.822 3.880 17,625,728 +0.06(+1.58%)
Mar 28, 2006 3.816 3.936 3.786 3.819 43,243,368 -0.23(-5.68%)
Mar 27, 2006 4.049 4.076 3.988 4.049 15,380,955 -0.09(-2.11%)
Mar 24, 2006 4.204 4.210 4.114 4.137 6,622,265 -0.01(-0.13%)
Mar 23, 2006 4.244 4.255 4.093 4.142 14,227,082 -0.08(-1.94%)
Mar 22, 2006 4.143 4.250 4.143 4.224 12,129,553 +0.05(+1.16%)
Mar 21, 2006 4.320 4.320 4.147 4.176 15,800,461 -0.16(-3.69%)
Mar 20, 2006 4.411 4.453 4.300 4.336 10,339,476 -0.05(-1.21%)
Mar 17, 2006 4.377 4.412 4.327 4.388 10,939,564 +0.02(+0.35%)
Mar 16, 2006 4.413 4.454 4.351 4.373 13,169,520 +0.03(+0.60%)
Mar 15, 2006 4.318 4.373 4.272 4.347 9,162,452 +0.09(+2.18%)
Mar 14, 2006 4.152 4.263 4.120 4.255 8,724,425 +0.10(+2.36%)
Mar 13, 2006 4.183 4.246 4.141 4.156 13,696,449 +0.04(+1.05%)
Mar 10, 2006 4.012 4.146 3.944 4.113 15,587,467 +0.15(+3.70%)
Mar 09, 2006 4.147 4.189 3.942 3.966 16,448,704 -0.13(-3.29%)
Mar 08, 2006 4.133 4.135 3.981 4.101 28,462,500 -0.11(-2.72%)
Mar 07, 2006 4.312 4.316 4.136 4.216 18,693,476 -0.21(-4.71%)
Mar 06, 2006 4.596 4.596 4.379 4.424 9,220,794 -0.17(-3.74%)
Mar 03, 2006 4.584 4.627 4.541 4.596 11,134,963 -0.04(-0.93%)
Mar 02, 2006 4.613 4.731 4.581 4.639 12,398,111 -0.01(-0.23%)
Mar 01, 2006 4.568 4.690 4.530 4.650 13,570,505 +0.17(+3.86%)
Feb 28, 2006 4.509 4.490 4.353 4.477 10,194,085 -0.03(-0.72%)
Feb 27, 2006 4.481 4.583 4.450 4.509 8,057,661 +0.08(+1.85%)
Feb 24, 2006 4.341 4.466 4.341 4.427 13,138,034 +0.11(+2.55%)
Feb 23, 2006 4.436 4.447 4.287 4.317 21,386,464 -0.12(-2.73%)
Feb 22, 2006 4.395 4.445 4.369 4.438 17,534,048 -0.10(-2.17%)
Feb 21, 2006 4.491 4.542 4.452 4.536 22,658,872 +0.02(+0.43%)
Feb 17, 2006 4.535 4.599 4.482 4.517 18,636,988 -0.01(-0.17%)
Feb 16, 2006 4.299 4.567 4.276 4.525 20,639,132 +0.33(+7.99%)
Feb 15, 2006 4.141 4.228 4.103 4.190 8,480,871 +0.05(+1.17%)
Feb 14, 2006 4.065 4.192 3.996 4.141 8,741,094 +0.09(+2.10%)
Feb 13, 2006 4.136 4.205 4.038 4.056 6,994,542 -0.10(-2.37%)
Feb 10, 2006 4.211 4.242 4.136 4.154 13,103,770 +0.11(+2.83%)
Feb 09, 2006 3.985 4.098 3.970 4.040 11,133,111 +0.11(+2.77%)
Feb 08, 2006 3.870 3.941 3.859 3.931 12,274,945 -0.00(-0.08%)
Feb 07, 2006 4.029 4.047 3.913 3.934 12,652,778 -0.16(-3.85%)
Feb 06, 2006 4.161 4.181 4.071 4.092 12,048,060 +0.02(+0.37%)
Feb 03, 2006 3.941 4.113 3.941 4.076 13,238,049 -0.03(-0.68%)
Feb 02, 2006 4.260 4.269 4.044 4.104 13,337,137 -0.18(-4.18%)
Feb 01, 2006 4.231 4.310 4.188 4.284 12,448,118 -0.03(-0.68%)
Jan 31, 2006 4.238 4.315 4.157 4.313 15,188,334 +0.00(+0.05%)
Jan 30, 2006 4.150 4.319 4.147 4.311 15,566,167 +0.19(+4.50%)
Jan 27, 2006 4.087 4.235 4.076 4.125 22,075,454 +0.03(+0.71%)
Jan 26, 2006 3.952 4.102 3.914 4.096 21,041,042 +0.17(+4.46%)
Jan 25, 2006 4.049 4.066 3.910 3.921 9,305,066 -0.03(-0.71%)
Jan 24, 2006 3.801 3.953 3.779 3.949 16,200,519 +0.21(+5.69%)
Jan 23, 2006 3.655 3.746 3.630 3.736 7,416,826 +0.09(+2.37%)
Jan 20, 2006 3.671 3.776 3.623 3.650 9,961,643 -0.02(-0.47%)
Jan 19, 2006 3.540 3.670 3.536 3.667 15,123,510 +0.19(+5.53%)
Jan 18, 2006 3.457 3.530 3.429 3.475 13,419,557 -0.09(-2.54%)
Jan 17, 2006 3.568 3.593 3.493 3.566 14,719,747 +0.00(+0.06%)
Jan 13, 2006 3.504 3.575 3.500 3.563 8,636,449 +0.08(+2.17%)
Jan 12, 2006 3.590 3.590 3.458 3.488 7,416,826 -0.05(-1.28%)
Jan 11, 2006 3.515 3.556 3.503 3.533 7,137,155 +0.06(+1.80%)
Jan 10, 2006 3.420 3.479 3.376 3.471 10,653,411 -0.02(-0.71%)
Jan 09, 2006 3.472 3.499 3.448 3.495 9,646,782 +0.04(+1.28%)
Jan 06, 2006 3.423 3.462 3.422 3.451 9,444,901 +0.03(+1.01%)
Jan 05, 2006 3.434 3.448 3.387 3.417 7,615,929 -0.00(-0.13%)
Jan 04, 2006 3.407 3.443 3.375 3.421 15,344,839 +0.10(+3.13%)
Jan 03, 2006 3.245 3.329 3.171 3.317 21,520,742 +0.17(+5.39%)
Dec 30, 2005 3.134 3.162 3.097 3.148 2,940,245 -0.02(-0.55%)
Dec 29, 2005 3.179 3.200 3.150 3.165 5,850,856 -0.01(-0.41%)
Dec 28, 2005 3.182 3.204 3.133 3.178 8,262,320 -0.04(-1.37%)
Dec 27, 2005 3.208 3.270 3.187 3.222 5,477,653 -0.10(-2.96%)
Dec 23, 2005 3.306 3.338 3.265 3.321 3,992,251 +0.02(+0.46%)
Dec 22, 2005 3.354 3.354 3.278 3.305 8,997,613 -0.02(-0.62%)
Dec 21, 2005 3.223 3.364 3.223 3.326 14,214,117 +0.15(+4.73%)
Dec 20, 2005 3.134 3.193 3.134 3.176 8,432,716 +0.05(+1.73%)
Dec 19, 2005 3.227 3.243 2.998 3.122 17,059,904 -0.13(-3.86%)
Dec 16, 2005 3.249 3.301 3.240 3.247 10,547,840 -0.01(-0.36%)
Dec 15, 2005 3.240 3.259 3.186 3.259 11,326,658 +0.01(+0.37%)
Dec 14, 2005 3.283 3.315 3.240 3.247 12,597,214 -0.09(-2.69%)
Dec 13, 2005 3.354 3.354 3.284 3.337 13,221,380 -0.02(-0.48%)
Dec 12, 2005 3.356 3.393 3.311 3.353 11,131,259 -0.01(-0.29%)
Dec 09, 2005 3.261 3.377 3.255 3.363 24,822,152 -0.05(-1.42%)
Dec 08, 2005 3.585 3.585 3.370 3.411 19,151,878 -0.21(-5.81%)
Dec 07, 2005 3.790 3.790 3.568 3.622 20,310,380 -0.20(-5.15%)
Dec 06, 2005 3.741 3.822 3.712 3.818 17,742,412 +0.16(+4.28%)
Dec 05, 2005 3.536 3.666 3.509 3.662 23,660,870 +0.14(+4.11%)
Dec 02, 2005 3.443 3.531 3.414 3.517 12,741,680 +0.09(+2.66%)
Dec 01, 2005 3.363 3.426 3.363 3.426 137,153,408 +0.11(+3.34%)
Nov 30, 2005 3.309 3.342 3.291 3.315 25,427,796 +0.01(+0.23%)
Nov 29, 2005 3.334 3.370 3.301 3.308 6,743,579 +0.01(+0.43%)
Nov 28, 2005 3.417 3.434 3.294 3.294 9,486,574 -0.05(-1.42%)
Nov 25, 2005 3.285 3.375 3.272 3.341 7,878,931 +0.06(+1.69%)
Nov 23, 2005 3.192 3.311 3.186 3.285 20,503,000 +0.10(+3.19%)
Nov 22, 2005 3.040 3.190 3.002 3.184 15,859,729 +0.07(+2.36%)
Nov 21, 2005 3.104 3.128 3.087 3.110 9,551,398 +0.03(+1.07%)
Nov 18, 2005 3.121 3.125 3.065 3.078 11,957,306 -0.09(-2.70%)
Nov 17, 2005 3.142 3.178 3.140 3.163 10,614,517 +0.04(+1.26%)
Nov 16, 2005 3.126 3.134 3.107 3.123 6,506,508 -0.02(-0.60%)
Nov 15, 2005 3.175 3.180 3.136 3.142 6,660,234 -0.01(-0.31%)
Nov 14, 2005 3.051 3.181 3.032 3.152 16,863,580 +0.03(+1.11%)
Nov 11, 2005 3.042 3.136 3.041 3.118 14,411,369 +0.08(+2.47%)
Nov 10, 2005 3.024 3.069 2.991 3.042 10,983,089 +0.04(+1.42%)
Nov 09, 2005 2.964 3.018 2.943 3.000 6,610,227 +0.02(+0.65%)
Nov 08, 2005 2.921 2.986 2.878 2.980 8,517,913 +0.02(+0.84%)
Nov 07, 2005 2.909 2.990 2.895 2.956 13,351,954 +0.00(+0.00%)
Nov 04, 2005 2.925 2.959 2.878 2.956 8,121,559 +0.03(+1.09%)
Nov 03, 2005 2.985 3.040 2.872 2.924 19,919,582 -0.06(-1.90%)
Nov 02, 2005 2.934 3.015 2.907 2.980 7,156,603 +0.05(+1.55%)
Nov 01, 2005 2.848 2.945 2.848 2.935 12,916,705 +0.13(+4.76%)
Oct 31, 2005 2.713 2.808 2.708 2.802 10,444,121 +0.12(+4.62%)
Oct 28, 2005 2.619 2.687 2.615 2.678 8,788,323 +0.10(+3.92%)
Oct 27, 2005 2.684 2.684 2.560 2.577 8,106,742 -0.09(-3.26%)
Oct 26, 2005 2.647 2.708 2.630 2.664 4,682,167 +0.02(+0.67%)
Oct 25, 2005 2.692 2.708 2.619 2.646 8,712,386 -0.00(-0.04%)
Oct 24, 2005 2.607 2.661 2.607 2.647 6,958,426 +0.06(+2.42%)
Oct 21, 2005 2.562 2.619 2.521 2.585 12,133,257 +0.07(+2.75%)
Oct 20, 2005 2.624 2.636 2.485 2.515 15,926,405 -0.13(-5.00%)
Oct 19, 2005 2.620 2.659 2.572 2.648 17,828,536 -0.00(-0.14%)
Oct 18, 2005 2.770 2.770 2.651 2.652 11,049,765 -0.07(-2.58%)
Oct 17, 2005 2.665 2.748 2.643 2.722 11,066,435 +0.11(+4.09%)
Oct 14, 2005 2.662 2.662 2.523 2.615 11,594,290 -0.02(-0.92%)
Oct 13, 2005 2.602 2.663 2.565 2.639 21,041,968 +0.01(+0.23%)
Oct 12, 2005 2.770 2.778 2.543 2.633 11,786,910 -0.13(-4.67%)
Oct 11, 2005 2.754 2.799 2.747 2.762 11,172,006 +0.07(+2.71%)
Oct 10, 2005 2.719 2.745 2.678 2.689 12,094,363 +0.00(+0.02%)
Oct 07, 2005 2.629 2.700 2.593 2.689 17,245,116 +0.17(+6.64%)
Oct 06, 2005 2.589 2.595 2.498 2.521 14,563,243 -0.11(-4.19%)
Oct 05, 2005 2.683 2.692 2.623 2.632 11,833,213 -0.08(-3.10%)
Oct 04, 2005 2.731 2.799 2.716 2.716 15,385,585 -0.01(-0.32%)
Oct 03, 2005 2.643 2.750 2.641 2.724 7,404,787 +0.08(+3.15%)
Sep 30, 2005 2.654 2.654 2.624 2.641 11,031,244 -0.01(-0.47%)
Sep 29, 2005 2.613 2.660 2.581 2.654 7,577,035 +0.05(+1.74%)
Sep 28, 2005 2.568 2.638 2.568 2.608 10,114,443 +0.06(+2.35%)
Sep 27, 2005 2.603 2.611 2.546 2.548 18,434,180 -0.07(-2.60%)
Sep 26, 2005 2.589 2.619 2.574 2.616 11,005,314 +0.02(+0.71%)
Sep 23, 2005 2.598 2.604 2.562 2.598 8,303,067 +0.04(+1.75%)
Sep 22, 2005 2.537 2.570 2.514 2.553 9,601,405 +0.02(+0.98%)
Sep 21, 2005 2.459 2.550 2.444 2.528 9,651,413 +0.08(+3.26%)
Sep 20, 2005 2.449 2.473 2.421 2.449 10,597,847 +0.05(+1.98%)
Sep 19, 2005 2.372 2.423 2.372 2.401 10,249,648 +0.02(+0.84%)
Sep 16, 2005 2.397 2.397 2.368 2.381 5,874,934 +0.00(+0.02%)
Sep 15, 2005 2.352 2.413 2.352 2.381 9,399,524 +0.06(+2.77%)
Sep 14, 2005 2.349 2.354 2.296 2.316 16,044,941 -0.02(-0.67%)
Sep 13, 2005 2.429 2.430 2.314 2.332 15,887,511 -0.10(-3.98%)
Sep 12, 2005 2.451 2.457 2.412 2.429 11,249,795 -0.03(-1.03%)
Sep 09, 2005 2.450 2.458 2.430 2.454 8,877,225 +0.02(+0.62%)
Sep 08, 2005 2.433 2.461 2.430 2.439 6,569,480 +0.01(+0.24%)
Sep 07, 2005 2.395 2.445 2.376 2.433 4,819,224 +0.04(+1.60%)
Sep 06, 2005 2.336 2.402 2.316 2.395 7,008,433 +0.07(+3.12%)
Sep 02, 2005 2.294 2.327 2.291 2.322 4,202,467 +0.05(+2.06%)
Sep 01, 2005 2.281 2.312 2.270 2.275 6,588,001 -0.02(-1.03%)
Aug 31, 2005 2.248 2.299 2.248 2.299 4,932,203 +0.06(+2.60%)
Aug 30, 2005 2.262 2.273 2.205 2.241 4,220,988 -0.01(-0.65%)
Aug 29, 2005 2.200 2.256 2.179 2.255 7,199,202 +0.07(+3.01%)
Aug 26, 2005 2.233 2.233 2.173 2.189 5,648,975 -0.05(-2.17%)
Aug 25, 2005 2.158 2.244 2.135 2.238 7,604,817 +0.10(+4.86%)
Aug 24, 2005 2.136 2.173 2.123 2.134 15,502,269 +0.01(+0.66%)
Aug 23, 2005 2.141 2.152 2.107 2.120 8,012,284 -0.06(-2.85%)
Aug 22, 2005 2.138 2.184 2.138 2.182 5,026,661 +0.10(+4.77%)
Aug 19, 2005 2.187 2.199 2.030 2.083 16,863,580 -0.11(-4.95%)
Aug 18, 2005 2.246 2.249 2.181 2.192 6,758,396 -0.04(-2.00%)
Aug 17, 2005 2.203 2.254 2.197 2.236 4,070,966 +0.04(+1.92%)
Aug 16, 2005 2.233 2.246 2.181 2.194 5,126,676 -0.01(-0.51%)
Aug 15, 2005 2.208 2.231 2.177 2.206 8,153,045 +0.05(+2.25%)
Aug 12, 2005 2.106 2.183 2.088 2.157 9,408,785 +0.01(+0.25%)
Aug 11, 2005 2.268 2.275 2.120 2.152 13,942,781 -0.12(-5.39%)
Aug 10, 2005 2.260 2.317 2.241 2.274 18,243,410 +0.08(+3.64%)
Aug 09, 2005 2.072 2.196 2.072 2.194 13,366,771 +0.14(+6.72%)
Aug 08, 2005 2.052 2.074 2.039 2.056 8,771,654 +0.04(+2.23%)
Aug 05, 2005 2.059 2.078 1.992 2.011 4,580,300 -0.01(-0.53%)
Aug 04, 2005 2.042 2.073 2.012 2.022 4,711,800 -0.01(-0.43%)
Aug 03, 2005 2.101 2.111 2.021 2.031 6,558,367 -0.04(-1.75%)
Aug 02, 2005 1.973 2.077 1.973 2.067 7,604,817 +0.13(+6.45%)
Aug 01, 2005 1.890 1.946 1.886 1.942 5,636,010 +0.06(+3.27%)
Jul 29, 2005 1.889 1.906 1.876 1.880 3,043,038 -0.01(-0.31%)
Jul 28, 2005 1.857 1.909 1.856 1.886 7,652,972 +0.04(+1.93%)
Jul 27, 2005 1.818 1.865 1.765 1.850 8,573,477 +0.03(+1.78%)
Jul 26, 2005 1.722 1.827 1.721 1.818 6,280,549 +0.06(+3.31%)
Jul 25, 2005 1.753 1.813 1.752 1.760 9,218,016 -0.10(-5.32%)
Jul 22, 2005 1.913 1.913 1.847 1.858 5,284,106 -0.08(-4.12%)
Jul 21, 2005 1.950 1.973 1.915 1.938 4,165,424 -0.01(-0.58%)
Jul 20, 2005 1.905 1.955 1.896 1.950 6,452,796 +0.01(+0.36%)
Jul 19, 2005 1.928 1.952 1.908 1.943 7,914,121 -0.00(-0.19%)
Jul 18, 2005 1.906 1.966 1.892 1.946 6,925,087 +0.04(+2.10%)
Jul 15, 2005 1.890 1.925 1.882 1.906 3,639,421 -0.01(-0.39%)
Jul 14, 2005 1.917 1.923 1.904 1.914 10,001,464 +0.02(+1.31%)
Jul 13, 2005 1.869 1.903 1.869 1.889 7,728,909 +0.03(+1.42%)
Jul 12, 2005 1.855 1.890 1.855 1.863 3,852,415 +0.01(+0.44%)
Jul 11, 2005 1.808 1.863 1.808 1.855 7,023,250 +0.06(+3.18%)
Jul 08, 2005 1.825 1.837 1.791 1.797 10,547,840 -0.02(-1.22%)
Jul 07, 2005 1.786 1.822 1.782 1.820 7,875,226 +0.01(+0.48%)
Jul 06, 2005 1.836 1.841 1.793 1.811 8,582,738 -0.05(-2.61%)
Jul 05, 2005 1.905 1.917 1.856 1.859 7,026,954 -0.07(-3.42%)
Jul 01, 2005 1.928 1.940 1.919 1.925 6,321,295 +0.01(+0.76%)
Jun 30, 2005 1.907 1.932 1.894 1.911 4,446,947 +0.00(+0.25%)
Jun 29, 2005 1.908 1.915 1.895 1.906 5,708,243 +0.02(+1.06%)
Jun 28, 2005 1.868 1.898 1.863 1.886 1,985,475 +0.01(+0.78%)
Jun 27, 2005 1.800 1.884 1.793 1.871 10,473,755 +0.06(+3.12%)
Jun 24, 2005 1.808 1.834 1.806 1.815 3,565,336 +0.01(+0.54%)
Jun 23, 2005 1.832 1.832 1.796 1.805 6,571,332 -0.04(-2.14%)
Jun 22, 2005 1.889 1.896 1.838 1.844 5,515,622 -0.04(-2.29%)
Jun 21, 2005 1.947 1.970 1.868 1.888 8,199,348 -0.01(-0.48%)
Jun 20, 2005 1.890 1.908 1.861 1.897 1,872,496 -0.00(-0.09%)
Jun 17, 2005 1.890 1.930 1.883 1.898 6,725,058 +0.02(+1.01%)
Jun 16, 2005 1.854 1.879 1.847 1.879 8,456,793 +0.05(+2.78%)
Jun 15, 2005 1.782 1.845 1.771 1.829 13,203,784 +0.00(+0.06%)
Jun 14, 2005 1.768 1.846 1.722 1.828 9,208,755 +0.07(+3.83%)
Jun 13, 2005 1.794 1.802 1.753 1.760 4,467,320 -0.01(-0.61%)
Jun 10, 2005 1.766 1.790 1.755 1.771 8,043,770 +0.04(+2.28%)
Jun 09, 2005 1.732 1.763 1.722 1.732 6,184,238 -0.05(-2.82%)
Jun 08, 2005 1.832 1.838 1.769 1.782 5,515,622 -0.04(-2.02%)
Jun 07, 2005 1.836 1.874 1.809 1.818 20,917,876 -0.02(-1.09%)
Jun 06, 2005 1.790 1.845 1.779 1.838 19,721,406 +0.01(+0.59%)
Jun 03, 2005 1.791 1.836 1.780 1.828 11,829,509 +0.05(+2.73%)
Jun 02, 2005 1.739 1.781 1.737 1.779 32,806,654 +0.06(+3.29%)
Jun 01, 2005 1.721 1.736 1.713 1.722 7,749,282 -0.00(-0.22%)
May 31, 2005 1.755 1.757 1.726 1.726 7,575,183 -0.03(-1.78%)
May 27, 2005 1.755 1.764 1.744 1.757 8,208,609 +0.01(+0.62%)
May 26, 2005 1.743 1.760 1.736 1.747 5,773,067 +0.00(+0.22%)
May 25, 2005 1.741 1.747 1.725 1.743 8,393,821 +0.02(+0.87%)
May 24, 2005 1.733 1.733 1.707 1.728 5,819,370 -0.01(-0.31%)
May 23, 2005 1.749 1.749 1.730 1.733 10,873,814 -0.01(-0.47%)
May 20, 2005 1.782 1.782 1.733 1.741 9,336,552 -0.04(-2.09%)
May 19, 2005 1.784 1.798 1.764 1.778 9,838,477 -0.01(-0.33%)
May 18, 2005 1.755 1.807 1.752 1.784 13,781,647 +0.05(+2.99%)
May 17, 2005 1.722 1.736 1.712 1.733 10,647,855 -0.01(-0.80%)
May 16, 2005 1.714 1.762 1.693 1.747 10,007,020 +0.03(+2.02%)
May 13, 2005 1.716 1.741 1.689 1.712 14,702,152 -0.00(-0.19%)
May 12, 2005 1.796 1.800 1.694 1.715 11,942,489 -0.09(-4.77%)
May 11, 2005 1.817 1.819 1.754 1.801 11,336,844 -0.02(-1.18%)
May 10, 2005 1.885 1.887 1.809 1.823 12,414,780 -0.07(-3.57%)
May 09, 2005 1.852 1.895 1.852 1.890 16,819,128 +0.09(+4.88%)
May 06, 2005 1.823 1.835 1.797 1.802 5,460,058 -0.01(-0.80%)
May 05, 2005 1.825 1.848 1.779 1.817 7,430,717 +0.00(+0.12%)
May 04, 2005 1.720 1.822 1.720 1.815 9,684,751 +0.08(+4.70%)
May 03, 2005 1.749 1.750 1.722 1.733 4,876,639 -0.01(-0.62%)
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.