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 )

2.710 +0.040 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2018 6.011 6.023 5.850 5.862 10,379,479 -0.17(-2.78%)
Apr 27, 2018 6.065 6.101 5.969 6.029 12,069,232 +0.07(+1.20%)
Apr 26, 2018 5.952 5.987 5.823 5.957 14,980,486 +0.04(+0.61%)
Apr 25, 2018 5.796 5.957 5.772 5.922 14,337,790 +0.04(+0.61%)
Apr 24, 2018 5.934 5.981 5.844 5.886 10,266,059 +0.01(+0.10%)
Apr 23, 2018 5.898 5.931 5.844 5.880 8,430,496 -0.10(-1.70%)
Apr 20, 2018 6.053 6.053 5.963 5.981 8,351,839 -0.13(-2.06%)
Apr 19, 2018 6.053 6.113 6.005 6.107 15,132,220 -0.05(-0.78%)
Apr 18, 2018 6.005 6.173 5.969 6.155 19,615,852 +0.26(+4.36%)
Apr 17, 2018 5.838 5.919 5.787 5.898 21,138,522 +0.10(+1.75%)
Apr 16, 2018 5.946 5.952 5.754 5.796 11,228,690 -0.11(-1.82%)
Apr 13, 2018 6.023 6.023 5.898 5.904 24,986,520 -0.19(-3.05%)
Apr 12, 2018 6.149 6.161 6.059 6.089 27,248,440 -0.14(-2.21%)
Apr 11, 2018 6.029 6.239 6.017 6.227 16,787,204 +0.18(+2.97%)
Apr 10, 2018 5.969 6.053 5.916 6.047 18,869,578 +0.08(+1.40%)
Apr 09, 2018 6.239 6.257 5.952 5.963 17,660,044 -0.30(-4.78%)
Apr 06, 2018 6.340 6.382 6.191 6.263 10,832,126 -0.10(-1.64%)
Apr 05, 2018 6.505 6.511 6.304 6.367 20,786,928 -0.01(-0.09%)
Apr 04, 2018 6.266 6.388 6.197 6.373 11,808,763 -0.03(-0.47%)
Apr 03, 2018 6.493 6.523 6.358 6.403 16,966,452 +0.01(+0.23%)
Apr 02, 2018 6.484 6.490 6.346 6.388 11,035,012 -0.71(-10.02%)
Mar 29, 2018 7.099 7.099 7.099 0 +0.24(+3.48%)
Mar 28, 2018 6.783 6.902 6.729 6.860 12,593,394 +0.06(+0.88%)
Mar 27, 2018 6.944 6.965 6.789 6.800 7,031,962 -0.14(-1.98%)
Mar 26, 2018 7.022 7.040 6.869 6.938 15,109,125 +0.03(+0.43%)
Mar 23, 2018 6.872 7.010 6.836 6.908 22,900,724 +0.07(+1.05%)
Mar 22, 2018 6.860 6.947 6.803 6.836 14,437,371 -0.10(-1.46%)
Mar 21, 2018 6.854 6.956 6.827 6.938 20,193,204 +0.15(+2.20%)
Mar 20, 2018 6.848 6.872 6.759 6.789 9,811,365 -0.07(-0.96%)
Mar 19, 2018 6.860 6.938 6.824 6.854 12,536,575 -0.07(-1.04%)
Mar 16, 2018 6.896 7.001 6.881 6.926 16,100,847 +0.03(+0.43%)
Mar 15, 2018 7.004 7.010 6.854 6.896 11,077,873 -0.19(-2.62%)
Mar 14, 2018 7.135 7.141 6.974 7.081 8,997,784 -0.02(-0.25%)
Mar 13, 2018 7.219 7.231 7.063 7.099 7,909,747 -0.09(-1.25%)
Mar 12, 2018 7.159 7.204 7.132 7.189 18,568,000 +0.05(+0.75%)
Mar 09, 2018 7.147 7.159 7.075 7.135 18,500,774 +0.16(+2.23%)
Mar 08, 2018 7.129 7.138 6.932 6.980 13,035,494 -0.14(-1.93%)
Mar 07, 2018 7.060 7.117 13,724,786 -0.20(-2.70%)
Mar 06, 2018 7.344 7.416 7.287 7.314 12,567,676 +0.07(+0.99%)
Mar 05, 2018 7.099 7.264 7.075 7.243 12,179,003 +0.09(+1.25%)
Mar 02, 2018 7.063 7.159 6.974 7.153 11,402,425 +0.04(+0.55%)
Mar 01, 2018 7.204 7.240 7.031 7.114 14,377,955 -0.02(-0.25%)
Feb 28, 2018 7.311 7.317 7.132 7.132 17,005,096 -0.17(-2.29%)
Feb 27, 2018 7.443 7.443 7.296 7.299 8,171,682 -0.16(-2.08%)
Feb 26, 2018 7.449 7.476 7.368 7.455 10,321,329 +0.05(+0.73%)
Feb 23, 2018 7.365 7.407 7.252 7.401 8,979,807 +0.07(+0.98%)
Feb 22, 2018 7.278 7.329 9,033,999 +0.07(+0.90%)
Feb 21, 2018 7.293 7.461 7.246 7.264 21,665,816 +0.04(+0.58%)
Feb 20, 2018 7.019 7.275 7.013 7.222 14,400,929 +0.13(+1.77%)
Feb 16, 2018 7.096 7.096 7.096 0 -0.03(-0.42%)
Feb 15, 2018 7.210 7.102 7.126 10,394,510 +0.04(+0.59%)
Feb 14, 2018 6.804 7.132 6.804 7.084 25,910,090 +0.20(+2.86%)
Feb 13, 2018 6.810 6.923 6.789 6.887 7,200,793 +0.04(+0.52%)
Feb 12, 2018 6.839 6.896 6.753 6.851 13,234,414 +0.08(+1.24%)
Feb 09, 2018 6.833 6.857 6.577 6.768 19,848,552 +0.10(+1.52%)
Feb 08, 2018 7.066 7.066 6.666 6.666 19,362,728 -0.21(-3.04%)
Feb 07, 2018 7.108 7.138 6.875 6.875 17,534,338 -0.24(-3.36%)
Feb 06, 2018 6.792 7.150 6.774 7.114 27,867,440 +0.19(+2.67%)
Feb 05, 2018 7.120 7.228 6.822 6.929 21,392,204 -0.15(-2.11%)
Feb 02, 2018 7.222 7.275 7.060 7.078 26,270,408 -0.33(-4.47%)
Feb 01, 2018 7.458 7.467 7.380 7.410 19,653,120 -0.17(-2.28%)
Jan 31, 2018 7.870 7.870 7.547 7.583 22,501,916 +0.04(+0.47%)
Jan 30, 2018 7.422 7.559 7.405 7.547 18,509,638 +0.09(+1.20%)
Jan 29, 2018 7.607 7.634 7.452 7.458 21,490,972 -0.35(-4.51%)
Jan 26, 2018 7.589 7.816 7.589 7.810 24,810,936 +0.12(+1.55%)
Jan 25, 2018 7.523 7.810 7.487 7.691 33,478,486 +0.15(+1.98%)
Jan 24, 2018 7.201 7.601 7.159 7.541 31,696,810 +0.59(+8.41%)
Jan 23, 2018 6.974 7.062 6.908 6.956 15,492,742 -0.04(-0.60%)
Jan 22, 2018 6.944 7.016 6.902 6.998 14,875,608 +0.08(+1.21%)
Jan 19, 2018 6.867 6.920 6.795 6.914 9,918,971 +0.10(+1.49%)
Jan 18, 2018 6.861 6.890 6.771 6.813 10,454,177 +0.02(+0.26%)
Jan 17, 2018 6.616 6.819 6.610 6.795 10,111,612 +0.17(+2.52%)
Jan 16, 2018 6.616 6.664 6.598 6.628 8,628,136 +0.06(+0.91%)
Jan 12, 2018 6.568 6.568 6.568 0 +0.01(+0.09%)
Jan 11, 2018 6.431 6.571 6.410 6.562 10,727,746 +0.16(+2.42%)
Jan 10, 2018 6.383 6.425 6.347 6.407 10,897,339 +0.01(+0.19%)
Jan 09, 2018 6.437 6.475 6.398 6.395 10,222,336 -0.11(-1.65%)
Jan 08, 2018 6.520 6.562 6.472 6.502 12,593,522 -0.05(-0.73%)
Jan 05, 2018 6.437 6.562 6.401 6.550 9,167,884 +0.08(+1.20%)
Jan 04, 2018 6.478 6.550 6.461 6.472 10,253,023 +0.05(+0.74%)
Jan 03, 2018 6.317 6.431 6.311 6.425 12,757,340 +0.09(+1.37%)
Jan 02, 2018 6.266 6.341 6.252 6.338 12,986,084 +0.23(+3.71%)
Dec 29, 2017 6.111 6.111 6.111 0 +0.04(+0.59%)
Dec 28, 2017 6.052 6.087 6.028 6.076 6,245,140 +0.09(+1.50%)
Dec 27, 2017 6.046 6.052 5.974 5.986 5,706,601 -0.01(-0.20%)
Dec 26, 2017 6.004 6.010 5.950 5.998 5,030,193 +0.05(+0.88%)
Dec 22, 2017 5.916 5.958 5.899 5.946 12,818,914 -0.02(-0.29%)
Dec 21, 2017 5.829 6.033 5.817 5.963 15,317,082 +0.13(+2.31%)
Dec 20, 2017 5.829 5.884 5.805 5.829 11,939,538 +0.03(+0.50%)
Dec 19, 2017 5.770 5.811 5.706 5.800 11,031,509 -0.02(-0.40%)
Dec 18, 2017 5.817 5.905 5.805 5.823 10,646,292 +0.11(+1.84%)
Dec 15, 2017 5.788 5.788 5.709 5.718 12,993,934 +0.01(+0.20%)
Dec 14, 2017 5.688 5.764 5.665 5.706 11,541,878 -0.06(-1.01%)
Dec 13, 2017 5.998 6.042 5.729 5.764 17,238,038 -0.25(-4.09%)
Dec 12, 2017 6.010 6.039 5.691 6.010 22,401,648 +0.16(+2.80%)
Dec 11, 2017 5.829 5.911 5.805 5.846 11,107,054 +0.01(+0.20%)
Dec 08, 2017 5.928 5.940 5.823 5.835 11,292,355 -0.01(-0.20%)
Dec 07, 2017 5.653 5.855 5.624 5.846 17,245,924 -0.10(-1.67%)
Dec 06, 2017 5.887 5.981 5.788 5.946 12,129,839 +0.05(+0.79%)
Dec 05, 2017 6.028 6.039 5.867 5.899 11,016,349 -0.02(-0.39%)
Dec 04, 2017 5.946 6.016 5.870 5.922 11,444,196 +0.11(+1.96%)
Dec 01, 2017 5.797 5.849 5.744 5.808 14,702,228 +0.09(+1.53%)
Nov 30, 2017 5.855 5.893 5.721 5.721 20,459,654 -0.17(-2.88%)
Nov 29, 2017 6.013 6.013 5.881 5.890 12,747,558 -0.17(-2.80%)
Nov 28, 2017 6.100 6.153 5.992 6.060 13,787,562 +0.07(+1.17%)
Nov 27, 2017 5.966 6.054 5.931 5.989 11,229,211 -0.08(-1.35%)
Nov 24, 2017 6.054 6.077 6.039 6.071 7,342,515 -0.06(-0.95%)
Nov 22, 2017 6.100 6.141 6.062 6.130 11,858,580 +0.00(+0.00%)
Nov 21, 2017 6.095 6.235 6.077 6.130 18,462,138 +0.04(+0.67%)
Nov 20, 2017 5.984 6.095 5.931 6.089 11,944,796 +0.06(+1.07%)
Nov 17, 2017 5.890 6.048 5.878 6.025 20,683,840 +0.15(+2.49%)
Nov 16, 2017 5.820 5.913 5.785 5.878 13,941,547 +0.14(+2.44%)
Nov 15, 2017 5.610 5.750 5.604 5.738 12,171,778 +0.05(+0.92%)
Nov 14, 2017 5.797 5.832 5.648 5.686 14,588,271 -0.13(-2.31%)
Nov 13, 2017 5.808 5.867 5.738 5.820 14,294,680 -0.02(-0.30%)
Nov 10, 2017 5.802 5.873 5.791 5.838 16,931,140 -0.06(-0.99%)
Nov 09, 2017 5.949 6.060 5.855 5.896 23,255,184 -0.18(-2.98%)
Nov 08, 2017 5.902 6.100 5.855 6.077 24,863,962 +0.20(+3.48%)
Nov 07, 2017 5.966 5.984 5.767 5.873 14,493,523 -0.15(-2.52%)
Nov 06, 2017 6.019 6.048 5.954 6.025 11,325,760 +0.06(+0.98%)
Nov 03, 2017 6.019 6.039 5.849 5.966 24,626,178 -0.04(-0.68%)
Nov 02, 2017 5.943 6.030 5.896 6.007 17,167,218 +0.00(+0.05%)
Nov 01, 2017 6.109 6.150 5.981 6.004 14,486,499 -0.17(-2.74%)
Oct 31, 2017 6.173 6.238 6.057 6.173 27,373,832 -0.06(-1.03%)
Oct 30, 2017 6.314 6.369 6.179 6.238 11,419,564 -0.19(-3.00%)
Oct 27, 2017 6.390 6.448 6.296 6.430 12,186,246 +0.10(+1.57%)
Oct 26, 2017 6.576 6.576 6.319 6.331 10,103,582 -0.20(-3.04%)
Oct 25, 2017 6.495 6.538 6.337 6.530 13,228,467 +0.07(+1.09%)
Oct 24, 2017 6.413 6.477 6.349 6.460 10,989,786 +0.06(+0.91%)
Oct 23, 2017 6.506 6.571 6.392 6.401 11,438,470 -0.14(-2.14%)
Oct 20, 2017 6.652 6.652 6.541 6.541 8,440,017 -0.07(-1.06%)
Oct 19, 2017 6.594 6.620 6.530 6.611 8,002,962 -0.04(-0.53%)
Oct 18, 2017 6.687 6.705 6.606 6.647 11,757,215 -0.06(-0.96%)
Oct 17, 2017 6.711 6.722 6.611 6.711 9,370,958 -0.01(-0.09%)
Oct 16, 2017 6.752 6.763 6.679 6.717 18,002,922 -0.04(-0.60%)
Oct 13, 2017 6.822 6.822 6.696 6.757 19,350,116 +0.04(+0.61%)
Oct 12, 2017 6.781 6.810 6.696 6.717 18,249,856 -0.07(-1.03%)
Oct 11, 2017 6.833 6.845 6.705 6.787 15,140,958 +0.01(+0.09%)
Oct 10, 2017 6.757 6.833 6.711 6.781 20,593,264 +0.18(+2.65%)
Oct 09, 2017 6.623 6.647 6.536 6.606 15,718,373 -0.07(-1.05%)
Oct 06, 2017 6.687 6.720 6.623 6.676 13,222,988 -0.11(-1.55%)
Oct 05, 2017 6.915 6.927 6.763 6.781 23,559,326 -0.04(-0.60%)
Oct 04, 2017 6.828 6.868 6.781 6.822 15,209,753 +0.01(+0.17%)
Oct 03, 2017 6.471 6.816 6.448 6.810 21,357,656 +0.27(+4.06%)
Oct 02, 2017 6.422 6.550 6.404 6.544 13,588,791 +0.08(+1.26%)
Sep 29, 2017 6.439 6.480 6.398 6.463 10,969,979 +0.12(+1.84%)
Sep 28, 2017 6.375 6.401 6.282 6.346 15,795,473 -0.04(-0.64%)
Sep 27, 2017 6.463 6.515 6.334 6.387 16,157,439 -0.11(-1.71%)
Sep 26, 2017 6.533 6.609 6.498 6.498 13,081,306 -0.01(-0.18%)
Sep 25, 2017 6.684 6.684 6.492 6.509 17,800,284 -0.20(-3.04%)
Sep 22, 2017 6.673 6.778 6.655 6.714 10,319,016 +0.04(+0.52%)
Sep 21, 2017 6.743 6.787 6.644 6.679 13,555,819 -0.03(-0.44%)
Sep 20, 2017 6.790 6.795 6.582 6.708 16,808,132 -0.02(-0.26%)
Sep 19, 2017 6.737 6.754 6.649 6.725 17,644,064 -0.02(-0.35%)
Sep 18, 2017 6.714 6.801 6.668 6.749 17,746,696 +0.04(+0.61%)
Sep 15, 2017 6.562 6.714 6.538 6.708 15,673,538 +0.15(+2.32%)
Sep 14, 2017 6.544 6.620 6.498 6.556 20,802,800 -0.05(-0.80%)
Sep 13, 2017 6.562 6.649 6.556 6.609 32,512,352 +0.02(+0.35%)
Sep 12, 2017 6.574 6.696 6.565 6.585 15,519,541 -0.06(-0.88%)
Sep 11, 2017 6.509 6.684 6.503 6.644 14,624,154 +0.23(+3.55%)
Sep 08, 2017 6.445 6.483 6.381 6.416 15,867,172 -0.04(-0.63%)
Sep 07, 2017 6.457 6.515 6.372 6.457 15,997,065 +0.01(+0.18%)
Sep 06, 2017 6.410 6.468 6.384 6.445 21,927,510 +0.13(+2.08%)
Sep 05, 2017 6.413 6.442 6.209 6.314 26,998,040 -0.04(-0.64%)
Sep 01, 2017 6.325 6.436 6.290 6.355 12,142,864 +0.15(+2.35%)
Aug 31, 2017 6.238 6.255 6.153 6.209 21,675,534 +0.02(+0.28%)
Aug 30, 2017 6.215 6.226 6.150 6.191 8,979,987 -0.04(-0.66%)
Aug 29, 2017 6.080 6.258 6.074 6.232 24,405,854 +0.09(+1.42%)
Aug 28, 2017 6.244 6.255 6.124 6.144 15,362,323 -0.11(-1.68%)
Aug 25, 2017 6.296 6.296 6.220 6.250 11,625,014 -0.02(-0.37%)
Aug 24, 2017 6.267 6.323 6.241 6.273 14,187,861 +0.01(+0.19%)
Aug 23, 2017 6.179 6.273 6.156 6.261 9,996,428 +0.11(+1.71%)
Aug 22, 2017 6.127 6.220 6.109 6.156 19,191,108 +0.13(+2.23%)
Aug 21, 2017 6.098 6.121 5.990 6.022 13,249,561 -0.04(-0.67%)
Aug 18, 2017 5.929 6.069 5.876 6.063 15,930,244 +0.20(+3.49%)
Aug 17, 2017 5.934 5.958 5.853 5.859 14,898,915 -0.13(-2.14%)
Aug 16, 2017 5.975 6.022 5.882 5.987 24,016,582 +0.04(+0.59%)
Aug 15, 2017 5.882 5.972 5.876 5.952 10,981,324 +0.08(+1.29%)
Aug 14, 2017 5.789 5.949 5.783 5.876 14,848,830 +0.05(+0.80%)
Aug 11, 2017 5.748 5.850 5.707 5.829 15,873,637 +0.08(+1.42%)
Aug 10, 2017 5.824 5.835 5.730 5.748 17,370,996 -0.11(-1.89%)
Aug 09, 2017 5.800 5.864 5.794 5.859 12,879,643 -0.06(-1.08%)
Aug 08, 2017 5.835 5.993 5.835 5.923 16,724,908 +0.08(+1.30%)
Aug 07, 2017 5.771 5.870 5.754 5.847 14,870,416 +0.07(+1.21%)
Aug 04, 2017 5.771 5.803 5.742 5.777 14,044,364 +0.00(+0.00%)
Aug 03, 2017 5.789 5.803 5.748 5.777 14,801,200 -0.01(-0.20%)
Aug 02, 2017 5.666 5.818 5.649 5.789 26,546,506 +0.09(+1.59%)
Aug 01, 2017 5.640 5.733 5.616 5.698 16,393,163 +0.09(+1.56%)
Jul 31, 2017 5.552 5.637 5.506 5.611 17,904,550 +0.09(+1.69%)
Jul 28, 2017 5.471 5.517 5.441 5.517 11,811,630 +0.03(+0.53%)
Jul 27, 2017 5.488 5.517 5.436 5.488 16,732,744 -0.01(-0.21%)
Jul 26, 2017 5.506 5.529 5.447 5.500 23,451,272 -0.01(-0.21%)
Jul 25, 2017 5.517 5.558 5.476 5.511 19,192,090 +0.05(+0.96%)
Jul 24, 2017 5.453 5.476 5.409 5.459 10,452,038 +0.03(+0.54%)
Jul 21, 2017 5.488 5.506 5.401 5.430 13,457,049 -0.05(-0.85%)
Jul 20, 2017 5.523 5.541 5.465 5.476 13,860,947 +0.02(+0.43%)
Jul 19, 2017 5.500 5.541 5.418 5.453 17,222,556 -0.03(-0.53%)
Jul 18, 2017 5.389 5.500 5.377 5.482 12,524,248 +0.08(+1.51%)
Jul 17, 2017 5.412 5.418 5.360 5.401 13,475,190 -0.02(-0.43%)
Jul 14, 2017 5.424 5.476 5.409 5.424 12,419,429 +0.04(+0.76%)
Jul 13, 2017 5.383 5.424 5.342 5.383 19,398,720 +0.04(+0.76%)
Jul 12, 2017 5.237 5.360 5.202 5.342 32,277,452 +0.20(+3.97%)
Jul 11, 2017 5.051 5.162 5.033 5.138 14,812,846 +0.09(+1.85%)
Jul 10, 2017 4.998 5.071 4.992 5.045 15,364,440 +0.09(+1.76%)
Jul 07, 2017 4.992 5.004 4.867 4.957 19,805,492 +0.02(+0.35%)
Jul 06, 2017 4.992 4.998 4.917 4.940 24,713,460 -0.06(-1.28%)
Jul 05, 2017 4.975 5.027 4.864 5.004 14,289,251 +0.02(+0.47%)
Jul 03, 2017 5.004 5.027 4.934 4.981 6,353,774 +0.05(+1.09%)
Jun 30, 2017 4.886 4.962 4.875 4.927 16,330,787 +0.08(+1.55%)
Jun 29, 2017 4.886 4.904 4.759 4.851 16,501,074 -0.01(-0.24%)
Jun 28, 2017 4.822 4.875 4.733 4.863 16,535,602 +0.08(+1.70%)
Jun 27, 2017 4.759 4.857 4.741 4.782 19,941,368 -0.07(-1.43%)
Jun 26, 2017 4.683 4.866 4.666 4.851 17,859,668 +0.25(+5.42%)
Jun 23, 2017 4.625 4.649 4.579 4.602 7,981,302 -0.03(-0.75%)
Jun 22, 2017 4.591 4.663 4.541 4.637 11,710,522 +0.06(+1.27%)
Jun 21, 2017 4.625 4.678 4.550 4.579 16,817,646 -0.03(-0.75%)
Jun 20, 2017 4.747 4.764 4.611 4.614 21,723,430 -0.17(-3.63%)
Jun 19, 2017 4.730 4.846 4.730 4.788 12,541,949 +0.01(+0.12%)
Jun 16, 2017 4.747 4.788 4.709 4.782 15,638,108 +0.05(+1.10%)
Jun 15, 2017 4.707 4.747 4.620 4.730 18,125,520 -0.07(-1.45%)
Jun 14, 2017 4.788 4.851 4.747 4.799 23,063,734 +0.19(+4.15%)
Jun 13, 2017 4.643 4.649 4.579 4.608 18,012,990 -0.02(-0.38%)
Jun 12, 2017 4.712 4.730 4.538 4.625 21,447,568 -0.13(-2.68%)
Jun 09, 2017 4.851 4.863 4.730 4.753 16,877,044 -0.11(-2.26%)
Jun 08, 2017 4.840 4.880 4.782 4.863 18,545,794 -0.07(-1.41%)
Jun 07, 2017 4.915 4.938 4.857 4.933 19,811,934 +0.09(+1.92%)
Jun 06, 2017 4.782 4.886 4.764 4.840 16,975,554 +0.08(+1.58%)
Jun 05, 2017 4.770 4.840 4.724 4.764 16,998,502 -0.03(-0.60%)
Jun 02, 2017 4.944 4.956 4.776 4.793 23,143,558 -0.10(-2.07%)
Jun 01, 2017 4.959 4.982 4.854 4.895 29,481,004 -0.02(-0.35%)
May 31, 2017 5.005 5.005 4.912 4.912 33,020,386 -0.07(-1.40%)
May 30, 2017 4.935 4.999 4.930 4.982 23,232,184 +0.04(+0.82%)
May 26, 2017 4.883 4.999 4.849 4.941 21,669,744 +0.13(+2.65%)
May 25, 2017 4.895 4.935 4.744 4.814 25,508,042 -0.07(-1.42%)
May 24, 2017 4.895 5.028 4.866 4.883 30,801,810 +0.06(+1.20%)
May 23, 2017 4.814 4.906 4.791 4.825 32,972,374 +0.08(+1.71%)
May 22, 2017 4.843 4.866 4.646 4.744 39,449,728 -0.20(-4.10%)
May 19, 2017 4.976 5.069 4.924 4.947 53,783,920 +0.24(+5.04%)
May 18, 2017 4.715 5.028 4.594 4.710 98,976,728 -1.11(-19.02%)
May 17, 2017 5.909 5.955 5.738 5.816 20,138,432 -0.19(-3.09%)
May 16, 2017 6.001 6.007 5.938 6.001 15,573,172 +0.04(+0.68%)
May 15, 2017 5.943 5.990 5.903 5.961 13,530,118 +0.03(+0.59%)
May 12, 2017 5.909 5.972 5.885 5.926 17,305,650 +0.11(+1.89%)
May 11, 2017 5.781 5.833 5.729 5.816 33,531,794 +0.07(+1.21%)
May 10, 2017 5.752 5.787 5.726 5.746 15,801,765 +0.12(+2.16%)
May 09, 2017 5.596 5.683 5.584 5.625 11,259,191 +0.05(+0.83%)
May 08, 2017 5.584 5.636 5.532 5.578 13,170,136 -0.03(-0.62%)
May 05, 2017 5.590 5.636 5.567 5.613 14,008,615 +0.04(+0.73%)
May 04, 2017 5.636 5.683 5.541 5.573 21,460,402 -0.14(-2.53%)
May 03, 2017 5.723 5.752 5.607 5.717 19,031,074 -0.03(-0.45%)
May 02, 2017 5.634 5.784 5.634 5.744 22,046,756 +0.08(+1.41%)
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.