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: 6:30 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, 2013 6.745 7.001 6.709 6.985 21,268,208 +0.22(+3.24%)
Apr 29, 2013 6.770 6.801 6.675 6.766 16,276,831 +0.07(+1.01%)
Apr 26, 2013 6.900 6.896 6.669 6.698 15,311,214 -0.20(-2.87%)
Apr 25, 2013 6.862 6.913 6.799 6.896 17,338,118 +0.02(+0.24%)
Apr 24, 2013 6.867 6.947 6.862 6.879 19,570,440 +0.05(+0.80%)
Apr 23, 2013 6.808 6.896 6.778 6.825 14,879,962 +0.08(+1.19%)
Apr 22, 2013 6.862 6.867 6.721 6.745 11,133,132 -0.08(-1.11%)
Apr 19, 2013 6.707 6.835 6.648 6.820 12,829,058 +0.08(+1.19%)
Apr 18, 2013 6.892 6.900 6.686 6.740 16,314,175 -0.16(-2.38%)
Apr 17, 2013 7.069 7.081 6.837 6.905 24,121,906 -0.28(-3.87%)
Apr 16, 2013 7.144 7.224 7.111 7.182 11,295,205 +0.11(+1.55%)
Apr 15, 2013 7.262 7.271 7.073 7.073 18,720,650 -0.27(-3.61%)
Apr 12, 2013 7.368 7.406 7.288 7.338 17,094,648 -0.00(-0.06%)
Apr 11, 2013 7.443 7.446 7.317 7.342 10,864,023 -0.05(-0.63%)
Apr 10, 2013 7.237 7.490 7.233 7.389 16,849,224 +0.21(+2.87%)
Apr 09, 2013 7.115 7.246 7.052 7.182 10,586,106 +0.17(+2.40%)
Apr 08, 2013 7.069 7.069 6.938 7.014 12,465,689 -0.07(-0.95%)
Apr 05, 2013 6.951 7.107 6.862 7.081 22,130,246 +0.11(+1.57%)
Apr 04, 2013 7.031 7.056 6.942 6.972 14,986,530 -0.04(-0.54%)
Apr 03, 2013 6.989 7.056 6.985 7.010 10,751,751 -0.02(-0.30%)
Apr 02, 2013 7.111 7.119 6.995 7.031 11,524,952 -0.06(-0.85%)
Apr 01, 2013 7.129 7.222 7.078 7.091 14,476,401 -0.07(-1.00%)
Mar 28, 2013 7.057 7.163 7.045 7.163 20,990,134 +0.16(+2.22%)
Mar 27, 2013 6.841 7.011 6.809 7.007 20,201,222 +0.15(+2.15%)
Mar 26, 2013 6.839 6.927 6.826 6.860 10,082,966 +0.07(+1.01%)
Mar 25, 2013 6.825 6.909 6.764 6.791 11,996,774 -0.06(-0.89%)
Mar 22, 2013 6.863 6.871 6.775 6.852 13,474,216 +0.02(+0.28%)
Mar 21, 2013 6.932 6.948 6.829 6.833 18,675,174 -0.13(-1.87%)
Mar 20, 2013 7.009 7.036 6.932 6.963 14,676,266 +0.01(+0.17%)
Mar 19, 2013 7.093 7.108 6.909 6.951 20,026,876 -0.09(-1.30%)
Mar 18, 2013 7.062 7.116 7.026 7.043 11,147,476 -0.09(-1.23%)
Mar 15, 2013 7.160 7.177 7.059 7.131 19,268,022 +0.00(+0.05%)
Mar 14, 2013 7.192 7.215 7.047 7.127 17,810,876 -0.06(-0.85%)
Mar 13, 2013 7.231 7.257 7.158 7.189 13,029,192 -0.04(-0.53%)
Mar 12, 2013 7.288 7.296 7.162 7.227 15,262,139 -0.08(-1.10%)
Mar 11, 2013 7.326 7.326 7.181 7.307 13,585,200 +0.01(+0.16%)
Mar 08, 2013 7.158 7.334 7.118 7.296 23,800,768 +0.15(+2.03%)
Mar 07, 2013 7.066 7.217 7.059 7.150 24,012,950 +0.09(+1.30%)
Mar 06, 2013 7.074 7.104 6.997 7.059 15,333,529 -0.03(-0.49%)
Mar 05, 2013 7.051 7.181 7.051 7.093 29,045,046 +0.04(+0.54%)
Mar 04, 2013 6.867 7.055 6.844 7.055 24,075,794 +0.14(+1.97%)
Mar 01, 2013 6.834 6.926 6.803 6.918 15,318,447 +0.05(+0.67%)
Feb 28, 2013 6.819 6.891 6.777 6.872 18,009,898 +0.08(+1.13%)
Feb 27, 2013 6.628 6.803 6.612 6.796 15,261,022 +0.05(+0.79%)
Feb 26, 2013 6.769 6.846 6.593 6.742 19,627,988 -0.06(-0.90%)
Feb 25, 2013 6.956 6.995 6.792 6.803 23,514,538 -0.12(-1.77%)
Feb 22, 2013 6.872 6.939 6.803 6.926 12,294,489 +0.15(+2.26%)
Feb 21, 2013 6.853 6.876 6.727 6.773 12,038,438 -0.13(-1.94%)
Feb 20, 2013 7.071 7.083 6.838 6.907 11,738,321 -0.18(-2.54%)
Feb 19, 2013 7.148 7.167 7.071 7.086 14,444,860 +0.04(+0.60%)
Feb 15, 2013 6.922 7.098 6.911 7.044 21,138,688 +0.18(+2.62%)
Feb 14, 2013 6.800 6.865 6.758 6.865 13,377,339 -0.05(-0.77%)
Feb 13, 2013 6.937 6.979 6.882 6.918 13,103,227 -0.00(-0.06%)
Feb 12, 2013 6.922 6.976 6.895 6.922 5,748,183 +0.05(+0.67%)
Feb 11, 2013 6.872 6.907 6.846 6.876 5,112,216 -0.04(-0.55%)
Feb 08, 2013 6.811 6.937 6.790 6.914 16,768,136 +0.12(+1.80%)
Feb 07, 2013 6.849 6.853 6.723 6.792 11,275,405 -0.01(-0.11%)
Feb 06, 2013 6.842 6.842 6.708 6.800 17,353,908 -0.07(-1.04%)
Feb 04, 2013 6.886 6.894 6.806 6.871 13,972,126 -0.13(-1.82%)
Feb 01, 2013 7.033 7.052 6.945 6.999 10,395,839 -0.02(-0.27%)
Jan 31, 2013 6.941 7.041 6.922 7.018 12,112,387 +0.10(+1.43%)
Jan 30, 2013 6.918 6.987 6.857 6.918 18,431,358 -0.06(-0.82%)
Jan 29, 2013 6.976 6.995 6.915 6.976 18,556,210 -0.01(-0.11%)
Jan 28, 2013 7.090 7.102 6.949 6.983 20,002,938 -0.20(-2.82%)
Jan 25, 2013 7.102 7.186 7.075 7.186 12,812,858 +0.07(+0.97%)
Jan 24, 2013 7.079 7.174 7.050 7.117 17,168,230 +0.01(+0.16%)
Jan 23, 2013 7.109 7.128 7.075 7.105 11,550,315 -0.08(-1.12%)
Jan 22, 2013 7.086 7.197 7.086 7.186 15,548,613 +0.03(+0.37%)
Jan 18, 2013 7.083 7.163 7.075 7.159 20,201,112 +0.03(+0.48%)
Jan 17, 2013 7.079 7.159 7.075 7.125 15,565,273 +0.11(+1.63%)
Jan 16, 2013 6.934 7.014 6.922 7.010 9,873,711 -0.01(-0.11%)
Jan 15, 2013 7.044 7.052 6.983 7.018 14,823,074 -0.10(-1.45%)
Jan 14, 2013 7.125 7.161 7.079 7.121 21,449,006 +0.12(+1.69%)
Jan 11, 2013 6.976 7.018 6.934 7.002 14,312,059 -0.03(-0.49%)
Jan 10, 2013 7.067 7.086 6.972 7.037 30,010,950 -0.08(-1.13%)
Jan 09, 2013 7.044 7.136 7.029 7.117 22,030,340 +0.10(+1.47%)
Jan 08, 2013 6.995 7.071 6.976 7.014 17,894,742 -0.00(-0.05%)
Jan 07, 2013 6.983 7.037 6.964 7.018 13,610,517 -0.00(-0.05%)
Jan 04, 2013 6.970 7.037 6.880 7.021 26,628,506 -0.08(-1.08%)
Jan 03, 2013 6.857 7.151 6.842 7.098 40,009,112 +0.32(+4.65%)
Jan 02, 2013 6.784 6.800 6.714 6.782 16,083,314 +0.15(+2.30%)
Dec 31, 2012 6.546 6.633 6.511 6.630 8,384,251 +0.07(+1.11%)
Dec 28, 2012 6.530 6.614 6.515 6.557 12,945,071 -0.04(-0.58%)
Dec 27, 2012 6.599 6.630 6.504 6.595 16,437,910 -0.02(-0.23%)
Dec 26, 2012 6.656 6.683 6.588 6.611 9,090,836 -0.06(-0.86%)
Dec 24, 2012 6.672 6.721 6.634 6.668 2,924,148 -0.02(-0.28%)
Dec 21, 2012 6.585 6.707 6.585 6.687 19,985,266 -0.01(-0.16%)
Dec 20, 2012 6.668 6.698 6.626 6.698 20,617,216 +0.02(+0.28%)
Dec 19, 2012 6.562 6.721 6.528 6.679 31,031,318 +0.15(+2.38%)
Dec 18, 2012 6.460 6.528 6.411 6.524 14,325,779 +0.02(+0.23%)
Dec 17, 2012 6.513 6.579 6.456 6.509 21,417,738 -0.01(-0.17%)
Dec 14, 2012 6.501 6.532 6.460 6.520 18,732,262 +0.01(+0.17%)
Dec 13, 2012 6.547 6.622 6.490 6.509 19,511,470 +0.02(+0.23%)
Dec 12, 2012 6.494 6.547 6.452 6.494 14,941,867 +0.01(+0.12%)
Dec 11, 2012 6.418 6.515 6.403 6.486 13,863,742 +0.04(+0.65%)
Dec 10, 2012 6.377 6.479 6.362 6.445 14,298,685 +0.06(+1.01%)
Dec 07, 2012 6.414 6.445 6.297 6.380 24,417,708 -0.03(-0.47%)
Dec 06, 2012 6.396 6.445 6.324 6.411 22,454,028 -0.06(-0.93%)
Dec 05, 2012 6.328 6.554 6.312 6.471 33,213,492 +0.17(+2.70%)
Dec 04, 2012 6.331 6.343 6.229 6.301 23,468,176 -0.06(-0.97%)
Nov 30, 2012 6.231 6.382 6.166 6.363 50,248,172 +0.21(+3.44%)
Nov 29, 2012 6.087 6.212 6.083 6.151 20,884,862 +0.04(+0.62%)
Nov 28, 2012 6.106 6.138 6.038 6.114 30,962,664 -0.05(-0.80%)
Nov 27, 2012 6.253 6.284 6.144 6.163 16,258,453 -0.08(-1.27%)
Nov 26, 2012 6.284 6.303 6.212 6.242 15,761,561 -0.05(-0.84%)
Nov 23, 2012 6.269 6.321 6.242 6.295 12,072,450 +0.11(+1.83%)
Nov 21, 2012 6.136 6.185 6.110 6.182 18,181,182 +0.01(+0.12%)
Nov 20, 2012 6.114 6.208 6.057 6.174 14,986,261 +0.04(+0.62%)
Nov 19, 2012 5.993 6.144 5.989 6.136 21,266,898 +0.21(+3.63%)
Nov 16, 2012 6.027 6.034 5.908 5.921 26,442,538 -0.04(-0.63%)
Nov 15, 2012 5.932 5.996 5.857 5.959 21,443,064 +0.12(+2.01%)
Nov 14, 2012 5.898 5.930 5.825 5.842 23,375,906 -0.09(-1.53%)
Nov 13, 2012 5.857 5.989 5.811 5.932 21,502,398 +0.02(+0.32%)
Nov 12, 2012 5.902 5.932 5.868 5.913 15,263,854 -0.01(-0.13%)
Nov 09, 2012 5.902 5.970 5.872 5.921 13,530,832 -0.04(-0.63%)
Nov 08, 2012 6.072 6.159 5.936 5.959 20,594,426 -0.11(-1.81%)
Nov 07, 2012 6.182 6.182 6.049 6.068 27,638,098 -0.14(-2.19%)
Nov 06, 2012 6.200 6.287 6.189 6.204 13,089,166 +0.03(+0.49%)
Nov 05, 2012 6.132 6.189 6.110 6.174 17,674,316 -0.01(-0.15%)
Nov 02, 2012 6.421 6.493 6.145 6.183 15,569,435 +0.04(+0.61%)
Nov 01, 2012 5.983 6.178 5.983 6.145 21,642,012 +0.23(+3.90%)
Oct 31, 2012 5.972 5.990 5.881 5.915 16,451,693 -0.02(-0.25%)
Oct 26, 2012 5.994 5.930 5.930 5.930 14,439,594 -0.09(-1.44%)
Oct 25, 2012 5.979 6.047 5.949 6.017 17,132,402 +0.13(+2.18%)
Oct 24, 2012 5.847 5.934 5.803 5.888 16,039,357 +0.08(+1.30%)
Oct 23, 2012 5.832 5.851 5.794 5.813 18,676,374 -0.18(-3.02%)
Oct 19, 2012 6.040 6.051 5.956 5.994 17,151,504 -0.05(-0.75%)
Oct 18, 2012 6.017 6.055 5.945 6.040 19,777,868 +0.07(+1.14%)
Oct 17, 2012 5.941 5.998 5.888 5.972 26,554,180 +0.05(+0.76%)
Oct 16, 2012 5.881 5.941 5.873 5.926 22,817,402 +0.06(+1.03%)
Oct 15, 2012 5.860 5.881 5.813 5.866 18,372,730 +0.06(+1.11%)
Oct 12, 2012 5.828 5.888 5.771 5.802 12,694,116 -0.04(-0.71%)
Oct 11, 2012 5.779 5.881 5.779 5.843 20,421,786 +0.08(+1.44%)
Oct 10, 2012 5.866 5.870 5.726 5.760 20,096,208 -0.06(-0.97%)
Oct 09, 2012 5.915 5.930 5.779 5.817 26,978,936 -0.20(-3.27%)
Oct 08, 2012 5.960 6.028 5.888 6.013 25,489,596 -0.00(-0.06%)
Oct 05, 2012 6.130 6.164 5.983 6.017 18,333,338 -0.07(-1.12%)
Oct 04, 2012 6.036 6.085 5.949 6.085 19,515,374 +0.04(+0.69%)
Oct 03, 2012 6.119 6.126 6.024 6.043 16,468,796 -0.13(-2.14%)
Oct 02, 2012 6.243 6.251 6.153 6.175 15,242,743 +0.03(+0.41%)
Oct 01, 2012 6.026 6.207 6.024 6.150 23,111,618 +0.08(+1.37%)
Sep 28, 2012 5.958 6.075 5.931 6.067 29,300,994 -0.10(-1.59%)
Sep 27, 2012 6.082 6.186 6.022 6.166 21,578,214 +0.12(+2.00%)
Sep 26, 2012 6.109 6.135 5.996 6.045 39,957,592 -0.07(-1.17%)
Sep 25, 2012 6.396 6.415 6.109 6.116 53,301,548 -0.46(-6.95%)
Sep 24, 2012 6.628 6.675 6.547 6.573 12,511,124 -0.05(-0.74%)
Sep 21, 2012 6.660 6.717 6.600 6.622 18,997,600 +0.04(+0.57%)
Sep 20, 2012 6.558 6.600 6.515 6.585 15,963,353 -0.02(-0.23%)
Sep 19, 2012 6.596 6.671 6.554 6.600 10,906,642 +0.00(+0.06%)
Sep 18, 2012 6.649 6.660 6.566 6.596 18,053,642 -0.06(-0.85%)
Sep 17, 2012 6.721 6.743 6.622 6.653 17,486,134 -0.04(-0.62%)
Sep 14, 2012 6.645 6.796 6.630 6.694 31,926,810 +0.07(+1.08%)
Sep 13, 2012 6.343 6.637 6.324 6.622 28,306,194 +0.22(+3.48%)
Sep 12, 2012 6.381 6.456 6.362 6.400 20,799,102 +0.06(+0.89%)
Sep 11, 2012 6.332 6.377 6.320 6.343 17,364,198 +0.06(+0.96%)
Sep 10, 2012 6.373 6.396 6.267 6.283 20,067,246 -0.19(-2.97%)
Sep 07, 2012 6.320 6.551 6.320 6.475 20,663,566 +0.21(+3.31%)
Sep 06, 2012 6.215 6.305 6.207 6.267 17,970,558 +0.09(+1.47%)
Sep 05, 2012 6.118 6.207 6.077 6.177 14,848,336 +0.05(+0.74%)
Sep 04, 2012 6.188 6.200 6.090 6.132 16,550,734 -0.07(-1.06%)
Aug 31, 2012 6.218 6.261 6.148 6.197 19,410,394 -0.02(-0.24%)
Aug 30, 2012 6.141 6.212 6.129 6.212 15,569,335 +0.00(+0.00%)
Aug 29, 2012 6.295 6.322 6.184 6.212 16,550,349 -0.06(-1.02%)
Aug 27, 2012 6.310 6.333 6.258 6.276 10,358,489 -0.08(-1.19%)
Aug 24, 2012 6.307 6.397 6.280 6.352 15,145,349 -0.02(-0.24%)
Aug 23, 2012 6.409 6.409 6.292 6.367 13,861,774 -0.09(-1.40%)
Aug 22, 2012 6.439 6.461 6.363 6.458 18,475,760 +0.02(+0.23%)
Aug 21, 2012 6.484 6.559 6.420 6.442 17,823,768 -0.08(-1.16%)
Aug 20, 2012 6.492 6.541 6.473 6.518 15,555,228 +0.02(+0.29%)
Aug 17, 2012 6.461 6.522 6.439 6.499 14,655,300 +0.05(+0.76%)
Aug 16, 2012 6.412 6.465 6.359 6.450 19,803,212 +0.11(+1.79%)
Aug 15, 2012 6.367 6.390 6.322 6.337 18,981,980 +0.02(+0.30%)
Aug 14, 2012 6.329 6.405 6.295 6.318 16,123,282 -0.05(-0.77%)
Aug 13, 2012 6.325 6.386 6.276 6.367 15,994,500 -0.01(-0.18%)
Aug 10, 2012 6.265 6.386 6.225 6.378 19,341,286 +0.11(+1.81%)
Aug 09, 2012 6.280 6.314 6.205 6.265 18,049,858 -0.02(-0.24%)
Aug 08, 2012 6.178 6.310 6.141 6.280 17,826,874 +0.09(+1.46%)
Aug 07, 2012 6.152 6.314 6.144 6.190 33,632,824 +0.05(+0.80%)
Aug 06, 2012 6.042 6.205 6.016 6.141 27,273,084 +0.16(+2.71%)
Aug 03, 2012 5.933 6.035 5.910 5.978 25,788,348 +0.21(+3.60%)
Aug 02, 2012 5.748 5.839 5.707 5.771 34,377,660 -0.07(-1.19%)
Aug 01, 2012 5.814 5.899 5.697 5.840 22,188,010 +0.05(+0.91%)
Jul 31, 2012 5.821 5.848 5.693 5.787 28,375,702 -0.06(-1.03%)
Jul 30, 2012 5.761 5.900 5.757 5.848 16,075,445 +0.04(+0.71%)
Jul 27, 2012 5.617 5.855 5.538 5.806 37,337,124 +0.30(+5.48%)
Jul 26, 2012 5.542 5.546 5.446 5.504 43,820,960 +0.09(+1.60%)
Jul 25, 2012 5.512 5.534 5.407 5.417 28,553,960 +0.02(+0.28%)
Jul 24, 2012 5.425 5.448 5.278 5.402 51,063,964 +0.04(+0.70%)
Jul 23, 2012 5.433 5.436 5.263 5.365 67,364,488 -0.33(-5.83%)
Jul 20, 2012 5.689 5.742 5.670 5.697 23,413,190 -0.05(-0.92%)
Jul 19, 2012 5.697 5.785 5.689 5.749 24,554,178 +0.10(+1.80%)
Jul 18, 2012 5.523 5.678 5.516 5.648 18,109,722 +0.08(+1.42%)
Jul 17, 2012 5.550 5.583 5.512 5.568 19,564,150 +0.03(+0.48%)
Jul 16, 2012 5.534 5.576 5.493 5.542 34,608,028 -0.00(-0.07%)
Jul 13, 2012 5.512 5.565 5.497 5.546 26,861,208 +0.09(+1.59%)
Jul 12, 2012 5.478 5.500 5.414 5.459 32,110,926 -0.14(-2.56%)
Jul 11, 2012 5.621 5.674 5.523 5.602 24,024,834 -0.02(-0.34%)
Jul 10, 2012 5.753 5.765 5.565 5.621 27,660,632 -0.05(-0.93%)
Jul 09, 2012 5.655 5.697 5.610 5.674 15,509,492 -0.03(-0.46%)
Jul 06, 2012 5.606 5.700 5.580 5.700 24,316,114 -0.07(-1.24%)
Jul 05, 2012 5.727 5.817 5.640 5.772 23,230,928 -0.05(-0.84%)
Jul 03, 2012 5.768 5.851 5.738 5.821 17,707,754 +0.12(+2.03%)
Jul 02, 2012 5.634 5.732 5.611 5.706 24,740,940 +0.10(+1.75%)
Jun 29, 2012 5.562 5.668 5.532 5.608 30,182,296 +0.28(+5.24%)
Jun 28, 2012 5.310 5.344 5.215 5.329 26,804,096 -0.08(-1.51%)
Jun 27, 2012 5.326 5.448 5.279 5.410 24,849,574 +0.10(+1.91%)
Jun 26, 2012 5.342 5.365 5.256 5.309 27,529,234 -0.02(-0.35%)
Jun 25, 2012 5.429 5.440 5.316 5.327 38,625,364 -0.20(-3.53%)
Jun 22, 2012 5.605 5.609 5.431 5.523 23,496,042 -0.06(-1.08%)
Jun 21, 2012 5.710 5.733 5.564 5.583 23,020,830 -0.19(-3.25%)
Jun 20, 2012 5.778 5.804 5.633 5.770 27,265,372 -0.08(-1.41%)
Jun 19, 2012 5.755 5.872 5.731 5.853 19,325,738 +0.14(+2.43%)
Jun 18, 2012 5.654 5.770 5.650 5.714 20,473,556 -0.06(-0.98%)
Jun 15, 2012 5.703 5.782 5.669 5.770 26,285,624 +0.10(+1.79%)
Jun 14, 2012 5.609 5.692 5.545 5.669 42,439,996 +0.08(+1.41%)
Jun 13, 2012 5.560 5.692 5.549 5.590 27,432,908 -0.02(-0.33%)
Jun 12, 2012 5.560 5.624 5.545 5.609 33,836,148 +0.07(+1.29%)
Jun 11, 2012 5.639 5.639 5.534 5.538 44,124,468 +0.00(+0.00%)
Jun 08, 2012 5.553 5.568 5.478 5.538 18,446,032 -0.10(-1.80%)
Jun 07, 2012 5.639 5.737 5.624 5.639 20,237,850 +0.06(+1.14%)
Jun 06, 2012 5.331 5.575 5.309 5.575 48,780,528 +0.23(+4.21%)
Jun 05, 2012 5.433 5.463 5.294 5.350 28,557,910 -0.03(-0.56%)
Jun 04, 2012 5.391 5.485 5.346 5.380 25,438,760 -0.05(-0.86%)
Jun 01, 2012 5.400 5.532 5.397 5.427 34,234,616 -0.07(-1.23%)
May 31, 2012 5.385 5.530 5.363 5.494 34,231,848 +0.07(+1.24%)
May 30, 2012 5.262 5.442 5.262 5.427 38,818,312 -0.02(-0.28%)
May 29, 2012 5.415 5.457 5.370 5.442 39,363,080 +0.06(+1.05%)
May 25, 2012 5.318 5.449 5.280 5.385 34,086,204 +0.13(+2.43%)
May 24, 2012 5.258 5.307 5.171 5.258 37,622,884 +0.01(+0.14%)
May 23, 2012 5.179 5.258 4.989 5.250 36,274,820 +0.02(+0.43%)
May 22, 2012 5.318 5.333 5.192 5.228 40,525,756 -0.10(-1.90%)
May 21, 2012 5.025 5.344 5.014 5.329 65,943,144 +0.32(+6.29%)
May 18, 2012 5.059 5.081 4.943 5.014 36,148,496 -0.02(-0.45%)
May 17, 2012 5.250 5.258 5.033 5.036 54,392,248 -0.23(-4.35%)
May 16, 2012 5.483 5.483 5.209 5.265 45,957,572 -0.11(-2.09%)
May 15, 2012 5.475 5.521 5.352 5.378 27,825,216 -0.06(-1.10%)
May 14, 2012 5.532 5.539 5.400 5.438 25,682,018 -0.22(-3.85%)
May 11, 2012 5.671 5.783 5.644 5.656 21,124,604 -0.02(-0.33%)
May 10, 2012 5.749 5.768 5.657 5.674 22,454,930 +0.04(+0.73%)
May 09, 2012 5.618 5.674 5.577 5.633 26,714,614 -0.09(-1.51%)
May 08, 2012 5.753 5.768 5.686 5.719 25,684,650 -0.09(-1.49%)
May 07, 2012 5.828 5.866 5.719 5.806 20,846,852 -0.02(-0.26%)
May 04, 2012 5.945 5.960 5.791 5.821 43,117,240 -0.09(-1.59%)
May 03, 2012 5.881 5.918 5.809 5.915 40,325,064 -0.00(-0.03%)
May 02, 2012 6.021 6.111 5.897 5.916 42,143,032 -0.15(-2.41%)
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.