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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2010 6.721 6.793 6.667 6.692 25,090,334 +0.01(+0.11%)
Apr 29, 2010 6.577 6.757 6.575 6.685 25,689,382 +0.22(+3.33%)
Apr 28, 2010 6.484 6.509 6.336 6.469 32,726,222 +0.17(+2.62%)
Apr 27, 2010 6.419 6.487 6.264 6.304 65,511 -0.20(-3.15%)
Apr 26, 2010 6.591 6.591 6.491 6.509 20,182,762 -0.04(-0.60%)
Apr 23, 2010 6.512 6.566 6.466 6.548 14,404,368 -0.02(-0.27%)
Apr 22, 2010 6.509 6.577 6.412 6.566 25,523,000 +0.01(+0.11%)
Apr 21, 2010 6.667 6.676 6.453 6.559 20,216 -0.05(-0.71%)
Apr 20, 2010 6.584 6.631 6.530 6.606 17,227,712 +0.06(+0.88%)
Apr 19, 2010 6.548 6.622 6.437 6.548 28,398,956 -0.03(-0.38%)
Apr 16, 2010 6.703 6.732 6.516 6.573 28,094,364 -0.20(-2.92%)
Apr 15, 2010 6.850 6.926 6.753 6.771 25,573,476 -0.12(-1.67%)
Apr 14, 2010 6.821 6.908 6.807 6.886 23,202,600 +0.04(+0.63%)
Apr 13, 2010 6.879 6.901 6.793 6.843 15,375,392 -0.03(-0.47%)
Apr 12, 2010 6.929 6.944 6.859 6.875 14,756,198 -0.04(-0.57%)
Apr 09, 2010 6.875 6.944 6.829 6.915 20,562,540 +0.04(+0.63%)
Apr 08, 2010 6.627 6.911 6.602 6.872 23,624,308 +0.17(+2.58%)
Apr 07, 2010 6.793 6.803 6.627 6.699 22,728,348 -0.10(-1.48%)
Apr 06, 2010 6.789 6.857 6.681 6.800 22,501,682 -0.06(-0.89%)
Apr 05, 2010 6.865 6.904 6.836 6.861 20,189,870 -0.00(-0.03%)
Apr 01, 2010 6.726 6.863 6.863 6.863 39,481,912 +0.24(+3.64%)
Mar 31, 2010 6.539 6.698 6.539 6.622 27,208,590 +0.09(+1.43%)
Mar 30, 2010 6.478 6.550 6.439 6.529 24,416,170 +0.09(+1.40%)
Mar 29, 2010 6.313 6.464 6.299 6.439 23,594,896 +0.17(+2.75%)
Mar 26, 2010 6.270 6.327 6.198 6.266 24,861,798 +0.01(+0.23%)
Mar 25, 2010 6.277 6.389 6.245 6.252 43,866,072 +0.03(+0.52%)
Mar 24, 2010 6.234 6.320 6.198 6.220 29,387,708 -0.10(-1.65%)
Mar 23, 2010 6.392 6.410 6.259 6.324 35,243,092 -0.01(-0.23%)
Mar 22, 2010 6.234 6.353 6.220 6.338 24,913,742 +0.05(+0.74%)
Mar 19, 2010 6.399 6.424 6.259 6.292 24,683,638 -0.10(-1.57%)
Mar 18, 2010 6.428 6.457 6.306 6.392 24,722,284 -0.08(-1.17%)
Mar 17, 2010 6.618 6.636 6.435 6.468 25,651,706 -0.09(-1.42%)
Mar 16, 2010 6.590 6.611 6.503 6.561 20,703,580 +0.00(+0.05%)
Mar 15, 2010 6.507 6.583 6.496 6.557 16,561,994 -0.00(-0.05%)
Mar 12, 2010 6.665 6.669 6.521 6.561 18,873,660 -0.05(-0.76%)
Mar 11, 2010 6.532 6.611 6.464 6.611 17,182,090 +0.05(+0.77%)
Mar 10, 2010 6.536 6.665 6.521 6.561 18,199,692 +0.05(+0.77%)
Mar 09, 2010 6.403 6.586 6.396 6.511 27,028,102 +0.04(+0.55%)
Mar 08, 2010 6.550 6.561 6.442 6.475 20,074,472 -0.07(-1.10%)
Mar 05, 2010 6.518 6.557 6.478 6.547 20,600,734 +0.10(+1.50%)
Mar 04, 2010 6.500 6.507 6.372 6.450 19,007,400 -0.01(-0.11%)
Mar 03, 2010 6.493 6.575 6.406 6.457 23,316,292 +0.01(+0.11%)
Mar 02, 2010 6.396 6.480 6.392 6.450 18,063,272 +0.12(+1.84%)
Mar 01, 2010 6.293 6.362 6.254 6.333 17,859,138 +0.11(+1.85%)
Feb 26, 2010 6.160 6.243 6.085 6.218 20,485,178 +0.06(+1.05%)
Feb 25, 2010 5.984 6.186 5.927 6.153 26,847,764 +0.03(+0.53%)
Feb 24, 2010 6.139 6.196 6.053 6.121 22,785,350 -0.03(-0.47%)
Feb 23, 2010 6.272 6.308 6.110 6.150 22,677,696 -0.21(-3.28%)
Feb 22, 2010 6.455 6.476 6.336 6.358 17,629,354 -0.07(-1.12%)
Feb 19, 2010 6.369 6.487 6.358 6.430 15,848,407 -0.05(-0.72%)
Feb 18, 2010 6.347 6.530 6.329 6.476 36,364,684 +0.06(+1.01%)
Feb 17, 2010 6.378 6.433 6.232 6.412 25,251,440 +0.08(+1.25%)
Feb 16, 2010 6.397 6.448 6.207 6.333 15,115,263 +0.11(+1.85%)
Feb 12, 2010 5.995 6.218 6.218 6.218 32,133,314 -0.06(-0.92%)
Feb 11, 2010 6.027 6.311 5.999 6.275 37,328,660 +0.18(+2.87%)
Feb 10, 2010 6.089 6.139 6.003 6.100 31,583,178 +0.03(+0.53%)
Feb 09, 2010 5.953 6.183 5.942 6.068 51,265,992 +0.28(+4.90%)
Feb 08, 2010 5.809 5.928 5.741 5.784 30,602,192 -0.06(-1.11%)
Feb 05, 2010 5.971 5.989 5.615 5.849 41,398,988 -0.10(-1.63%)
Feb 04, 2010 6.114 6.118 5.913 5.946 37,408,348 -0.38(-6.02%)
Feb 03, 2010 6.348 6.360 6.197 6.326 17,579,462 -0.03(-0.51%)
Feb 02, 2010 6.359 6.430 6.262 6.359 37,854,624 +0.15(+2.40%)
Feb 01, 2010 6.070 6.233 6.034 6.210 27,893,504 +0.27(+4.47%)
Jan 29, 2010 6.242 6.245 5.869 5.944 38,717,272 -0.17(-2.82%)
Jan 28, 2010 6.184 6.206 6.109 6.116 33,964,220 -0.00(-0.06%)
Jan 27, 2010 6.105 6.181 6.001 6.120 44,803,908 -0.06(-0.93%)
Jan 26, 2010 6.102 6.353 6.044 6.177 40,346,192 -0.08(-1.21%)
Jan 25, 2010 6.385 6.410 6.217 6.253 33,973,900 +0.01(+0.23%)
Jan 22, 2010 6.342 6.378 6.188 6.238 45,504,152 -0.09(-1.42%)
Jan 21, 2010 6.608 6.687 6.292 6.328 42,436,692 -0.35(-5.27%)
Jan 20, 2010 6.723 6.741 6.472 6.680 32,377,068 -0.85(-11.30%)
Jan 19, 2010 7.437 7.595 7.412 7.530 26,264,030 +0.12(+1.60%)
Jan 15, 2010 7.527 7.412 7.412 7.412 25,564,824 -0.12(-1.57%)
Jan 14, 2010 7.692 7.728 7.498 7.530 24,244,872 -0.16(-2.10%)
Jan 13, 2010 7.789 7.835 7.652 7.692 26,516,734 -0.05(-0.60%)
Jan 12, 2010 7.721 7.843 7.685 7.739 16,445,665 -0.06(-0.83%)
Jan 11, 2010 7.857 7.864 7.663 7.803 18,070,730 -0.00(-0.05%)
Jan 08, 2010 7.774 7.843 7.760 7.807 14,790,150 +0.08(+1.02%)
Jan 07, 2010 7.735 7.818 7.710 7.728 15,295,050 -0.10(-1.28%)
Jan 06, 2010 7.832 7.853 7.764 7.828 24,983,784 -0.02(-0.23%)
Jan 05, 2010 8.019 8.019 7.782 7.846 39,305,764 -0.17(-2.08%)
Jan 04, 2010 7.913 8.035 7.877 8.013 20,161,350 +0.17(+2.10%)
Dec 31, 2009 7.766 7.848 7.848 7.848 16,664,884 +0.11(+1.48%)
Dec 30, 2009 7.604 7.737 7.557 7.733 15,049,322 +0.18(+2.38%)
Dec 29, 2009 7.561 7.629 7.550 7.554 14,903,966 +0.06(+0.77%)
Dec 28, 2009 7.608 7.615 7.471 7.496 9,788,004 +0.02(+0.24%)
Dec 24, 2009 7.478 7.518 7.432 7.478 3,179,996 +0.04(+0.58%)
Dec 23, 2009 7.460 7.478 7.292 7.435 16,107,568 -0.01(-0.10%)
Dec 22, 2009 7.457 7.475 7.382 7.443 19,061,738 +0.12(+1.62%)
Dec 21, 2009 7.417 7.473 6.879 7.324 19,466,042 +0.01(+0.20%)
Dec 18, 2009 7.313 7.460 7.260 7.310 28,543,060 -0.04(-0.49%)
Dec 17, 2009 7.568 7.611 7.295 7.346 32,846,254 -0.46(-5.93%)
Dec 16, 2009 7.877 7.938 7.683 7.809 24,345,516 -0.09(-1.18%)
Dec 15, 2009 7.884 8.054 7.852 7.902 16,293,662 -0.06(-0.81%)
Dec 14, 2009 7.920 7.966 7.902 7.966 15,140,025 -0.01(-0.13%)
Dec 11, 2009 7.963 8.038 7.877 7.977 18,373,340 +0.01(+0.18%)
Dec 10, 2009 7.873 7.970 7.823 7.963 18,548,756 +0.08(+1.00%)
Dec 09, 2009 7.755 7.891 7.699 7.884 21,010,636 +0.03(+0.37%)
Dec 08, 2009 7.841 7.866 7.697 7.855 26,179,618 -0.07(-0.86%)
Dec 07, 2009 7.819 8.099 7.819 7.923 26,659,498 +0.08(+1.01%)
Dec 04, 2009 8.037 8.072 7.763 7.845 29,004,394 +0.00(+0.05%)
Dec 03, 2009 7.976 8.001 7.820 7.841 23,495,814 -0.02(-0.32%)
Dec 02, 2009 7.827 8.022 7.788 7.866 30,692,028 +0.08(+1.07%)
Dec 01, 2009 7.697 7.905 7.683 7.782 30,464,476 +0.25(+3.30%)
Nov 30, 2009 7.484 7.548 7.366 7.533 33,406,254 +0.12(+1.63%)
Nov 27, 2009 7.231 7.491 7.189 7.413 18,311,692 -0.20(-2.66%)
Nov 25, 2009 7.569 7.708 7.509 7.615 26,604,572 +0.30(+4.03%)
Nov 24, 2009 7.437 7.526 7.302 7.320 16,277,922 -0.11(-1.53%)
Nov 23, 2009 7.437 7.555 7.416 7.434 20,746,222 +0.08(+1.11%)
Nov 20, 2009 7.459 7.459 7.199 7.352 17,283,534 -0.07(-0.96%)
Nov 19, 2009 7.455 7.484 7.203 7.423 31,026,492 -0.15(-1.93%)
Nov 18, 2009 7.587 7.644 7.484 7.569 24,328,748 -0.06(-0.79%)
Nov 17, 2009 7.533 7.629 7.434 7.629 23,581,288 +0.10(+1.27%)
Nov 16, 2009 7.402 7.553 7.395 7.533 30,464,706 +0.18(+2.52%)
Nov 13, 2009 7.210 7.402 7.142 7.349 23,016,632 +0.10(+1.42%)
Nov 12, 2009 7.377 7.484 7.153 7.245 26,611,196 -0.20(-2.63%)
Nov 11, 2009 7.605 7.605 7.352 7.441 27,633,076 -0.07(-0.95%)
Nov 10, 2009 7.416 7.558 7.338 7.512 23,368,430 -0.06(-0.80%)
Nov 09, 2009 7.452 7.594 7.420 7.573 23,283,616 +0.22(+3.00%)
Nov 06, 2009 7.210 7.352 7.203 7.352 19,581,380 +0.07(+0.93%)
Nov 05, 2009 7.231 7.388 7.199 7.285 25,340,668 -0.01(-0.15%)
Nov 04, 2009 7.270 7.331 7.146 7.295 55,542,820 +0.04(+0.61%)
Nov 03, 2009 7.070 7.318 6.949 7.251 34,930,444 +0.21(+2.98%)
Nov 02, 2009 7.084 7.254 6.910 7.041 31,643,344 +0.04(+0.56%)
Oct 30, 2009 7.436 7.525 6.892 7.002 46,034,500 -0.34(-4.69%)
Oct 29, 2009 6.974 7.429 6.974 7.347 32,917,710 +0.50(+7.32%)
Oct 28, 2009 7.329 7.365 6.814 6.846 47,638,108 -0.52(-7.05%)
Oct 27, 2009 7.468 7.496 7.272 7.365 27,118,022 -0.16(-2.17%)
Oct 26, 2009 7.645 7.773 7.425 7.528 20,348,516 -0.10(-1.26%)
Oct 23, 2009 7.716 7.720 7.571 7.624 30,311,554 -0.07(-0.88%)
Oct 22, 2009 7.528 7.745 7.388 7.692 21,220,424 +0.26(+3.44%)
Oct 21, 2009 7.425 7.654 7.354 7.436 27,227,636 +0.05(+0.63%)
Oct 20, 2009 7.283 7.443 7.269 7.389 63,717,464 -0.32(-4.11%)
Oct 19, 2009 7.652 7.756 7.571 7.706 21,050,182 +0.06(+0.74%)
Oct 16, 2009 7.599 7.674 7.510 7.649 23,722,904 -0.12(-1.51%)
Oct 15, 2009 7.684 7.766 7.599 7.766 28,625,592 -0.03(-0.41%)
Oct 14, 2009 7.645 7.816 7.635 7.798 24,076,190 +0.33(+4.48%)
Oct 13, 2009 7.418 7.464 7.322 7.464 18,558,170 +0.02(+0.29%)
Oct 12, 2009 7.421 7.464 7.347 7.443 11,252,660 +0.07(+1.01%)
Oct 09, 2009 7.322 7.386 7.293 7.368 17,321,850 +0.08(+1.12%)
Oct 08, 2009 7.126 7.329 7.094 7.286 28,633,184 +0.21(+3.02%)
Oct 07, 2009 7.212 7.237 7.016 7.073 53,645,768 -0.27(-3.73%)
Oct 06, 2009 7.514 7.596 7.240 7.347 36,171,324 -0.07(-0.96%)
Oct 05, 2009 7.158 7.418 7.112 7.418 24,962,314 +0.33(+4.66%)
Oct 02, 2009 6.881 7.141 6.863 7.087 30,056,000 +0.13(+1.81%)
Oct 01, 2009 7.107 7.135 6.897 6.961 26,764,116 -0.11(-1.51%)
Sep 30, 2009 6.997 7.178 6.844 7.068 40,248,760 +0.22(+3.27%)
Sep 29, 2009 6.844 6.897 6.798 6.844 27,662,946 +0.17(+2.56%)
Sep 28, 2009 6.563 6.688 6.545 6.673 11,215,316 +0.17(+2.57%)
Sep 25, 2009 6.435 6.563 6.432 6.506 17,732,784 +0.06(+0.99%)
Sep 24, 2009 6.599 6.638 6.371 6.442 20,578,648 -0.10(-1.57%)
Sep 23, 2009 6.666 6.712 6.538 6.545 20,576,840 -0.15(-2.23%)
Sep 22, 2009 6.620 6.755 6.581 6.695 18,139,690 +0.14(+2.17%)
Sep 21, 2009 6.489 6.581 6.464 6.553 13,946,232 -0.05(-0.75%)
Sep 18, 2009 6.670 6.702 6.588 6.602 18,100,022 -0.02(-0.38%)
Sep 17, 2009 6.634 6.723 6.556 6.627 22,084,218 +0.09(+1.30%)
Sep 16, 2009 6.517 6.652 6.499 6.542 27,612,348 +0.08(+1.26%)
Sep 15, 2009 6.375 6.492 6.304 6.460 16,756,198 +0.10(+1.62%)
Sep 14, 2009 6.229 6.371 6.204 6.357 12,671,628 +0.05(+0.73%)
Sep 11, 2009 6.307 6.357 6.265 6.311 16,682,165 +0.07(+1.20%)
Sep 10, 2009 6.140 6.290 6.115 6.236 16,192,938 +0.10(+1.62%)
Sep 09, 2009 6.133 6.201 6.055 6.137 16,775,405 -0.00(-0.06%)
Sep 08, 2009 6.137 6.151 6.055 6.140 20,943,210 +0.14(+2.37%)
Sep 04, 2009 5.824 6.019 5.781 5.998 16,461,991 +0.24(+4.20%)
Sep 03, 2009 5.760 5.799 5.671 5.757 16,133,316 +0.06(+1.12%)
Sep 02, 2009 5.643 5.753 5.604 5.693 19,652,242 +0.06(+1.10%)
Sep 01, 2009 5.804 5.897 5.609 5.630 25,333,886 -0.13(-2.22%)
Aug 31, 2009 5.804 5.824 5.732 5.758 16,073,108 -0.10(-1.64%)
Aug 28, 2009 5.918 5.979 5.836 5.854 17,341,218 -0.06(-1.02%)
Aug 27, 2009 5.836 5.936 5.723 5.915 19,575,260 +0.03(+0.54%)
Aug 26, 2009 5.790 5.907 5.776 5.883 15,604,422 +0.03(+0.55%)
Aug 25, 2009 5.893 5.993 5.831 5.851 22,412,816 -0.01(-0.24%)
Aug 24, 2009 5.943 6.032 5.819 5.865 22,297,520 -0.03(-0.48%)
Aug 21, 2009 5.875 5.964 5.858 5.893 17,638,710 +0.06(+0.97%)
Aug 20, 2009 5.744 5.854 5.730 5.836 17,305,750 +0.10(+1.67%)
Aug 19, 2009 5.524 5.762 5.524 5.741 14,780,037 +0.08(+1.38%)
Aug 18, 2009 5.549 5.680 5.520 5.662 18,145,884 +0.16(+2.90%)
Aug 17, 2009 5.513 5.556 5.481 5.503 18,052,476 -0.21(-3.67%)
Aug 14, 2009 5.829 5.833 5.627 5.712 25,037,256 -0.11(-1.83%)
Aug 13, 2009 5.893 5.893 5.741 5.819 15,583,236 -0.05(-0.91%)
Aug 12, 2009 5.769 5.915 5.758 5.872 21,828,712 +0.08(+1.41%)
Aug 11, 2009 5.804 5.833 5.726 5.790 19,355,678 -0.15(-2.57%)
Aug 10, 2009 5.918 5.986 5.879 5.943 18,067,720 -0.02(-0.30%)
Aug 07, 2009 5.911 6.057 5.883 5.961 23,877,030 +0.18(+3.13%)
Aug 06, 2009 5.957 5.993 5.751 5.780 19,755,088 -0.17(-2.87%)
Aug 05, 2009 5.822 5.989 5.673 5.950 25,357,336 +0.12(+2.01%)
Aug 04, 2009 5.812 5.875 5.765 5.833 22,065,832 -0.01(-0.21%)
Aug 03, 2009 5.774 5.888 5.746 5.845 22,033,820 +0.25(+4.38%)
Jul 31, 2009 5.618 5.682 5.565 5.600 17,798,802 -0.05(-0.94%)
Jul 30, 2009 5.646 5.689 5.618 5.654 20,032,604 +0.18(+3.24%)
Jul 29, 2009 5.543 5.568 5.433 5.476 13,058,029 -0.17(-2.96%)
Jul 28, 2009 5.611 5.675 5.519 5.643 12,496,717 -0.03(-0.50%)
Jul 27, 2009 5.678 5.717 5.622 5.671 16,240,482 +0.02(+0.44%)
Jul 24, 2009 5.600 5.664 5.565 5.646 18,140,162 +0.01(+0.19%)
Jul 23, 2009 5.497 5.717 5.480 5.636 26,917,492 +0.18(+3.39%)
Jul 22, 2009 5.387 5.547 5.366 5.451 18,782,148 +0.01(+0.13%)
Jul 21, 2009 5.519 5.565 5.359 5.444 21,606,164 -0.03(-0.58%)
Jul 20, 2009 5.409 5.480 5.391 5.476 22,554,780 +0.18(+3.49%)
Jul 17, 2009 5.270 5.313 5.195 5.291 17,565,918 +0.06(+1.09%)
Jul 16, 2009 5.135 5.291 5.128 5.234 19,169,798 +0.02(+0.41%)
Jul 15, 2009 5.021 5.245 4.982 5.213 20,684,482 +0.33(+6.84%)
Jul 14, 2009 4.915 4.940 4.812 4.879 21,618,416 -0.04(-0.72%)
Jul 13, 2009 4.791 4.947 4.787 4.915 27,591,436 +0.14(+2.98%)
Jul 10, 2009 4.741 4.801 4.673 4.773 24,923,404 -0.00(-0.07%)
Jul 09, 2009 5.110 5.110 4.734 4.776 33,947,644 -0.02(-0.52%)
Jul 08, 2009 4.957 4.965 4.688 4.801 42,547,816 -0.10(-2.03%)
Jul 07, 2009 5.057 5.114 4.897 4.901 24,302,926 -0.17(-3.43%)
Jul 06, 2009 4.993 5.092 4.950 5.075 28,107,034 -0.05(-1.07%)
Jul 02, 2009 5.200 5.221 5.108 5.129 17,969,478 -0.17(-3.14%)
Jul 01, 2009 5.366 5.377 5.267 5.296 17,562,068 +0.07(+1.38%)
Jun 30, 2009 5.330 5.351 5.192 5.223 22,794,108 -0.06(-1.20%)
Jun 29, 2009 5.340 5.340 5.231 5.287 18,629,782 +0.02(+0.40%)
Jun 26, 2009 5.291 5.351 5.238 5.266 28,758,594 +0.06(+1.09%)
Jun 25, 2009 5.043 5.241 5.036 5.209 25,309,362 +0.22(+4.47%)
Jun 24, 2009 4.958 5.057 4.912 4.986 31,327,060 +0.06(+1.29%)
Jun 23, 2009 4.951 5.011 4.866 4.923 28,166,774 +0.00(+0.07%)
Jun 22, 2009 5.128 5.185 4.919 4.919 30,597,860 -0.36(-6.77%)
Jun 19, 2009 5.305 5.358 5.245 5.276 24,256,566 +0.06(+1.22%)
Jun 18, 2009 5.238 5.308 5.160 5.213 17,964,062 -0.03(-0.54%)
Jun 17, 2009 5.216 5.273 5.128 5.241 24,280,798 -0.06(-1.13%)
Jun 16, 2009 5.429 5.496 5.276 5.301 24,881,024 -0.06(-1.06%)
Jun 15, 2009 5.471 5.492 5.227 5.358 21,573,204 -0.24(-4.30%)
Jun 12, 2009 5.475 5.634 5.443 5.598 25,593,172 +0.04(+0.70%)
Jun 11, 2009 5.492 5.602 5.414 5.559 17,515,666 +0.13(+2.34%)
Jun 10, 2009 5.489 5.521 5.301 5.432 16,150,539 +0.00(+0.00%)
Jun 09, 2009 5.524 5.545 5.335 5.432 15,807,484 +0.04(+0.66%)
Jun 08, 2009 5.312 5.453 5.231 5.397 18,068,248 -0.01(-0.13%)
Jun 05, 2009 5.559 5.577 5.330 5.404 28,400,642 -0.04(-0.78%)
Jun 04, 2009 5.269 5.464 5.255 5.446 19,928,410 +0.15(+2.80%)
Jun 03, 2009 5.443 5.467 5.128 5.298 44,033,908 -0.23(-4.16%)
Jun 02, 2009 5.552 5.701 5.513 5.528 28,569,320 -0.07(-1.30%)
Jun 01, 2009 5.565 5.689 5.494 5.600 29,837,920 +0.20(+3.73%)
May 29, 2009 5.469 5.469 5.293 5.399 31,174,764 +0.05(+0.93%)
May 28, 2009 5.275 5.360 5.197 5.349 28,246,092 +0.19(+3.70%)
May 27, 2009 5.245 5.339 5.130 5.158 31,114,070 -0.06(-1.08%)
May 26, 2009 4.936 5.226 4.911 5.215 26,719,234 +0.23(+4.68%)
May 22, 2009 4.953 5.058 4.805 4.982 39,773,988 +0.05(+1.00%)
May 21, 2009 4.936 4.971 4.851 4.932 20,873,564 -0.02(-0.43%)
May 20, 2009 4.982 7.764 4.936 4.953 31,751,024 +0.02(+0.50%)
May 19, 2009 4.872 5.017 4.819 4.929 19,027,518 +0.03(+0.65%)
May 18, 2009 4.692 4.904 4.685 4.897 21,065,614 +0.34(+7.45%)
May 15, 2009 4.653 4.685 4.543 4.557 17,303,664 +0.07(+1.50%)
May 14, 2009 4.518 4.690 4.490 4.490 16,482,906 +0.00(+0.08%)
May 13, 2009 4.600 4.617 4.476 4.487 23,370,124 -0.26(-5.44%)
May 12, 2009 4.858 4.907 4.688 4.745 26,768,616 -0.08(-1.61%)
May 11, 2009 4.826 4.868 4.752 4.822 29,470,002 -0.10(-2.08%)
May 08, 2009 4.914 4.950 4.745 4.925 29,362,626 +0.22(+4.66%)
May 07, 2009 4.929 4.964 4.667 4.706 35,823,440 -0.26(-5.20%)
May 06, 2009 4.914 5.045 4.868 4.964 47,892,304 +0.18(+3.85%)
May 05, 2009 4.748 4.826 4.667 4.780 30,108,654 +0.02(+0.33%)
May 04, 2009 4.531 4.771 4.510 4.764 26,329,318 +0.30(+6.81%)
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.