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 )

2.505 +0.075 (+3.09%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 6, 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, 2015 4.751 4.753 4.620 4.722 32,332,408 -0.02(-0.37%)
Apr 29, 2015 4.775 4.815 4.700 4.740 27,034,808 -0.12(-2.54%)
Apr 28, 2015 4.890 4.907 4.824 4.863 16,558,082 +0.07(+1.38%)
Apr 27, 2015 4.874 4.912 4.797 4.797 15,515,486 -0.07(-1.36%)
Apr 24, 2015 4.700 4.868 4.700 4.863 34,639,040 +0.16(+3.48%)
Apr 23, 2015 4.470 4.724 4.470 4.700 24,511,078 +0.15(+3.40%)
Apr 22, 2015 4.422 4.585 4.411 4.545 16,035,542 +0.08(+1.88%)
Apr 21, 2015 4.444 4.510 4.426 4.461 11,462,527 +0.03(+0.70%)
Apr 20, 2015 4.488 4.497 4.395 4.430 11,485,121 -0.04(-0.79%)
Apr 17, 2015 4.514 4.532 4.430 4.466 24,617,404 -0.14(-3.07%)
Apr 16, 2015 4.567 4.620 4.541 4.607 24,442,940 +0.03(+0.68%)
Apr 15, 2015 4.497 4.585 4.457 4.576 24,256,840 +0.10(+2.17%)
Apr 14, 2015 4.426 4.501 4.373 4.479 23,452,766 +0.11(+2.63%)
Apr 13, 2015 4.444 4.492 4.355 4.364 14,107,480 -0.10(-2.28%)
Apr 10, 2015 4.395 4.466 4.377 4.466 19,643,066 +0.06(+1.40%)
Apr 09, 2015 4.466 4.490 4.377 4.404 21,097,694 -0.10(-2.16%)
Apr 08, 2015 4.497 4.563 4.479 4.501 16,690,901 +0.11(+2.62%)
Apr 07, 2015 4.404 4.430 4.369 4.386 14,637,468 -0.02(-0.40%)
Apr 06, 2015 4.466 4.483 4.395 4.404 17,249,408 +0.04(+1.01%)
Apr 02, 2015 4.316 4.360 4.360 4.360 19,307,070 +0.13(+2.99%)
Apr 01, 2015 4.202 4.335 4.200 4.233 22,433,402 +0.14(+3.34%)
Mar 31, 2015 3.995 4.105 3.964 4.096 29,654,070 +0.11(+2.77%)
Mar 30, 2015 3.885 3.991 3.871 3.986 23,900,262 +0.08(+1.92%)
Mar 27, 2015 3.973 4.004 3.871 3.911 26,896,112 -0.97(-19.82%)
Mar 26, 2015 4.984 5.001 4.856 4.878 25,233,648 -0.15(-2.90%)
Mar 25, 2015 5.143 5.174 5.017 5.023 26,771,358 -0.09(-1.73%)
Mar 24, 2015 5.227 5.227 5.028 5.112 18,059,606 -0.01(-0.26%)
Mar 23, 2015 5.050 5.160 5.046 5.125 18,306,954 +0.08(+1.66%)
Mar 20, 2015 4.984 5.103 4.971 5.041 24,340,934 +0.21(+4.39%)
Mar 19, 2015 4.931 4.957 4.776 4.829 20,631,648 -0.21(-4.20%)
Mar 18, 2015 4.785 5.048 4.719 5.041 30,838,116 +0.23(+4.77%)
Mar 17, 2015 4.586 4.825 4.547 4.812 27,108,954 +0.16(+3.51%)
Mar 16, 2015 4.631 4.668 4.565 4.648 24,332,458 +0.07(+1.54%)
Mar 13, 2015 4.591 4.624 4.467 4.578 27,169,050 -0.18(-3.80%)
Mar 12, 2015 4.957 4.979 4.745 4.759 27,868,588 -0.10(-2.00%)
Mar 11, 2015 4.776 4.913 4.745 4.856 22,789,780 +0.09(+1.95%)
Mar 10, 2015 4.931 4.931 4.759 4.763 49,457,752 -0.11(-2.26%)
Mar 09, 2015 5.054 5.090 4.873 4.873 27,974,434 -0.27(-5.24%)
Mar 06, 2015 5.196 5.240 5.121 5.143 48,189,164 -0.16(-3.08%)
Mar 05, 2015 5.381 5.385 5.266 5.306 24,950,342 -0.08(-1.48%)
Mar 04, 2015 5.434 5.615 5.357 5.385 46,324,776 -0.23(-4.09%)
Mar 03, 2015 5.606 5.633 5.580 5.615 38,886,636 -0.00(-0.03%)
Mar 02, 2015 5.802 5.806 5.599 5.617 23,406,998 -0.20(-3.41%)
Feb 27, 2015 5.886 6.040 5.797 5.815 24,365,852 +0.00(+0.08%)
Feb 26, 2015 5.762 5.828 5.744 5.811 13,599,467 -0.02(-0.30%)
Feb 25, 2015 5.744 5.842 5.683 5.828 17,510,794 -0.07(-1.12%)
Feb 24, 2015 5.722 5.903 5.647 5.894 13,364,104 +0.17(+2.93%)
Feb 23, 2015 5.718 5.762 5.639 5.727 11,445,034 +0.04(+0.78%)
Feb 20, 2015 5.634 5.705 5.594 5.683 7,970,208 -0.01(-0.16%)
Feb 19, 2015 5.709 5.762 5.639 5.692 7,963,681 -0.08(-1.38%)
Feb 18, 2015 5.819 5.824 5.709 5.771 13,935,245 -0.04(-0.68%)
Feb 17, 2015 5.718 5.833 5.669 5.811 9,780,861 +0.12(+2.09%)
Feb 13, 2015 5.608 5.692 5.692 5.692 10,229,761 +0.13(+2.38%)
Feb 12, 2015 5.414 5.581 5.409 5.559 13,275,077 +0.25(+4.65%)
Feb 11, 2015 5.330 5.352 5.215 5.312 15,584,848 -0.21(-3.76%)
Feb 10, 2015 5.608 5.621 5.471 5.519 11,395,279 -0.23(-4.05%)
Feb 09, 2015 5.590 5.775 5.590 5.753 15,964,980 +0.11(+1.95%)
Feb 06, 2015 5.603 5.665 5.572 5.643 17,432,690 -0.11(-1.83%)
Feb 05, 2015 5.700 5.797 5.682 5.748 19,765,290 -0.07(-1.28%)
Feb 04, 2015 5.621 5.871 5.612 5.823 19,777,330 +0.05(+0.84%)
Feb 03, 2015 5.691 5.788 5.682 5.775 16,770,160 +0.21(+3.69%)
Feb 02, 2015 5.389 5.574 5.389 5.569 19,195,944 +0.09(+1.60%)
Jan 30, 2015 5.534 5.543 5.451 5.481 23,876,376 -0.38(-6.45%)
Jan 29, 2015 5.938 5.938 5.736 5.859 18,323,584 -0.08(-1.40%)
Jan 28, 2015 6.044 6.057 5.903 5.943 17,871,944 -0.20(-3.22%)
Jan 27, 2015 5.969 6.178 5.960 6.140 14,508,557 +0.05(+0.87%)
Jan 26, 2015 5.943 6.105 5.912 6.088 17,314,978 +0.09(+1.46%)
Jan 23, 2015 6.013 6.022 5.894 6.000 13,809,156 -0.14(-2.22%)
Jan 22, 2015 6.114 6.241 6.030 6.136 20,279,812 +0.12(+1.97%)
Jan 21, 2015 5.842 6.044 5.811 6.017 17,622,694 +0.18(+3.09%)
Jan 20, 2015 5.798 5.848 5.749 5.837 12,169,800 -0.14(-2.42%)
Jan 16, 2015 5.855 5.982 5.780 5.982 39,836,624 +0.19(+3.34%)
Jan 15, 2015 6.066 6.092 5.776 5.789 21,917,142 -0.22(-3.73%)
Jan 14, 2015 5.908 6.030 5.855 6.013 17,152,344 +0.19(+3.24%)
Jan 13, 2015 5.938 5.943 5.780 5.824 17,427,382 +0.07(+1.14%)
Jan 12, 2015 5.723 5.785 5.697 5.758 12,618,317 -0.17(-2.82%)
Jan 09, 2015 6.004 6.052 5.859 5.925 12,057,722 -0.12(-1.96%)
Jan 08, 2015 5.991 6.125 5.956 6.044 13,959,632 +0.06(+1.03%)
Jan 07, 2015 6.000 6.088 5.943 5.982 15,424,696 +0.15(+2.64%)
Jan 06, 2015 5.600 5.859 5.556 5.828 32,619,242 +0.27(+4.90%)
Jan 05, 2015 5.424 5.611 5.398 5.556 20,019,230 -0.07(-1.27%)
Jan 02, 2015 5.750 5.759 5.579 5.627 29,583,496 -0.24(-4.11%)
Dec 31, 2014 5.803 5.869 5.869 5.869 14,866,992 +0.04(+0.75%)
Dec 30, 2014 5.864 5.891 5.750 5.825 14,914,557 +0.05(+0.84%)
Dec 29, 2014 5.728 5.829 5.706 5.777 22,754,858 +0.04(+0.69%)
Dec 26, 2014 5.821 5.864 5.680 5.737 12,492,089 -0.09(-1.58%)
Dec 24, 2014 5.829 5.829 5.829 5.829 6,446,160 +0.12(+2.01%)
Dec 23, 2014 5.740 5.762 5.598 5.714 16,165,451 -0.05(-0.82%)
Dec 22, 2014 5.732 5.811 5.628 5.762 16,980,870 +0.10(+1.75%)
Dec 19, 2014 5.736 5.775 5.645 5.662 23,191,184 +0.06(+1.08%)
Dec 18, 2014 5.719 5.788 5.559 5.602 20,190,618 +0.06(+1.09%)
Dec 17, 2014 5.356 5.662 5.339 5.542 39,451,524 +0.36(+6.92%)
Dec 16, 2014 5.170 5.252 5.045 5.183 35,265,220 -0.11(-2.12%)
Dec 15, 2014 5.542 5.546 5.246 5.295 36,889,160 -0.25(-4.44%)
Dec 12, 2014 5.783 5.822 5.529 5.542 20,142,160 -0.26(-4.54%)
Dec 11, 2014 5.766 5.909 5.699 5.805 15,818,590 -0.02(-0.37%)
Dec 10, 2014 6.008 6.008 5.766 5.827 16,524,657 -0.19(-3.16%)
Dec 09, 2014 5.952 6.068 5.861 6.017 16,138,516 +0.11(+1.83%)
Dec 08, 2014 6.172 6.181 5.835 5.909 17,264,342 -0.29(-4.74%)
Dec 05, 2014 6.090 6.241 6.030 6.202 11,562,985 +0.07(+1.13%)
Dec 04, 2014 6.224 6.254 6.086 6.133 9,990,497 -0.13(-2.07%)
Dec 03, 2014 6.263 6.349 6.246 6.263 12,382,402 +0.05(+0.76%)
Dec 02, 2014 6.250 6.297 6.125 6.215 20,082,676 -0.13(-1.99%)
Dec 01, 2014 6.467 6.471 6.292 6.342 24,755,092 -0.34(-5.10%)
Nov 28, 2014 6.756 6.795 6.601 6.683 11,549,820 -0.34(-4.86%)
Nov 26, 2014 6.989 7.024 7.024 7.024 21,273,476 +0.09(+1.24%)
Nov 25, 2014 6.989 6.998 6.773 6.937 22,867,618 +0.10(+1.45%)
Nov 24, 2014 6.873 7.002 6.778 6.838 24,529,904 -0.25(-3.47%)
Nov 21, 2014 6.644 7.136 6.631 7.084 44,432,004 +0.66(+10.28%)
Nov 20, 2014 6.532 6.734 6.277 6.424 23,879,852 +0.02(+0.34%)
Nov 19, 2014 6.272 6.447 6.165 6.402 31,099,236 +0.31(+5.03%)
Nov 18, 2014 5.836 6.113 5.798 6.096 19,546,940 +0.31(+5.29%)
Nov 17, 2014 6.009 6.009 5.759 5.789 20,899,888 -0.16(-2.61%)
Nov 14, 2014 5.737 5.970 5.733 5.944 17,995,070 -0.04(-0.65%)
Nov 13, 2014 6.160 6.186 5.927 5.983 26,367,758 -0.20(-3.28%)
Nov 12, 2014 6.242 6.389 6.130 6.186 34,910,996 +0.03(+0.42%)
Nov 11, 2014 6.165 6.195 6.076 6.160 19,261,422 +0.04(+0.63%)
Nov 10, 2014 6.238 6.255 6.089 6.121 10,898,433 +0.03(+0.57%)
Nov 07, 2014 6.044 6.126 6.005 6.087 17,293,790 +0.03(+0.57%)
Nov 06, 2014 6.186 6.203 5.992 6.052 20,839,148 -0.25(-4.04%)
Nov 05, 2014 6.449 6.449 6.285 6.307 21,998,818 -0.05(-0.81%)
Nov 04, 2014 6.346 6.467 6.251 6.359 19,336,278 +0.02(+0.26%)
Nov 03, 2014 6.347 6.403 6.217 6.342 18,672,662 -0.12(-1.87%)
Oct 31, 2014 6.429 6.545 6.360 6.463 34,100,484 -0.01(-0.13%)
Oct 30, 2014 6.381 6.537 6.321 6.472 30,772,482 +0.55(+9.25%)
Oct 29, 2014 6.239 6.260 5.881 5.924 24,819,070 -0.16(-2.56%)
Oct 28, 2014 5.937 6.140 5.879 6.079 28,867,454 +0.34(+5.94%)
Oct 27, 2014 5.385 5.751 5.928 5.738 65,598,692 -0.19(-3.20%)
Oct 24, 2014 5.842 6.092 5.777 5.928 30,145,072 +0.22(+3.78%)
Oct 23, 2014 5.807 5.937 5.622 5.712 37,210,900 -0.33(-5.50%)
Oct 22, 2014 6.135 6.269 5.989 6.045 26,842,174 -0.04(-0.71%)
Oct 21, 2014 6.036 6.135 5.945 6.088 38,157,656 -0.37(-5.74%)
Oct 20, 2014 6.485 6.590 6.411 6.459 24,000,778 -0.20(-2.98%)
Oct 17, 2014 6.463 6.696 6.390 6.657 25,510,446 +0.33(+5.18%)
Oct 16, 2014 6.347 6.537 6.282 6.329 25,280,068 -0.30(-4.55%)
Oct 15, 2014 6.817 6.847 6.416 6.631 35,026,164 -0.50(-7.07%)
Oct 14, 2014 6.942 7.192 6.916 7.136 28,216,388 +0.07(+0.98%)
Oct 13, 2014 6.813 7.179 6.813 7.067 38,856,300 +0.58(+8.98%)
Oct 10, 2014 6.731 6.735 6.474 6.485 21,518,458 -0.38(-5.59%)
Oct 09, 2014 6.852 6.990 6.774 6.869 29,453,094 +0.09(+1.27%)
Oct 08, 2014 6.886 6.886 6.537 6.782 29,487,604 +0.00(+0.00%)
Oct 07, 2014 6.912 6.981 6.739 6.782 37,338,432 +0.05(+0.77%)
Oct 06, 2014 6.990 7.003 6.722 6.731 49,823,028 +0.62(+10.09%)
Oct 03, 2014 6.002 6.196 5.954 6.114 25,915,564 +0.11(+1.80%)
Oct 02, 2014 5.984 6.094 5.814 6.006 39,521,848 +0.17(+2.87%)
Oct 01, 2014 5.950 6.050 5.804 5.838 32,418,008 -0.31(-4.98%)
Sep 30, 2014 6.050 6.209 5.955 6.144 38,204,540 -0.13(-2.06%)
Sep 29, 2014 6.291 6.448 6.239 6.274 32,849,868 -0.57(-8.38%)
Sep 26, 2014 6.554 6.873 6.550 6.847 19,308,750 +0.32(+4.96%)
Sep 25, 2014 6.666 6.707 6.507 6.524 18,404,116 -0.25(-3.75%)
Sep 24, 2014 6.649 6.817 6.580 6.778 15,514,220 +0.09(+1.42%)
Sep 23, 2014 6.735 6.882 6.619 6.683 21,992,736 -0.08(-1.15%)
Sep 22, 2014 6.675 6.791 6.666 6.761 17,798,446 -0.13(-1.82%)
Sep 19, 2014 7.063 7.063 6.869 6.886 14,596,070 -0.19(-2.74%)
Sep 18, 2014 7.147 7.214 7.007 7.080 18,806,466 -0.13(-1.74%)
Sep 17, 2014 7.367 7.373 7.201 7.205 23,781,464 -0.04(-0.59%)
Sep 16, 2014 7.257 7.460 7.209 7.248 27,534,358 +0.25(+3.51%)
Sep 15, 2014 6.778 7.007 6.770 7.003 19,139,690 +0.19(+2.72%)
Sep 12, 2014 6.990 6.994 6.757 6.817 36,317,692 -0.34(-4.70%)
Sep 11, 2014 7.197 7.261 7.119 7.153 24,382,234 +0.00(+0.00%)
Sep 10, 2014 7.317 7.326 7.115 7.153 44,048,836 -0.24(-3.21%)
Sep 09, 2014 7.494 7.567 7.343 7.391 20,315,498 -0.21(-2.78%)
Sep 08, 2014 7.904 7.962 7.567 7.602 24,856,116 -0.24(-3.08%)
Sep 05, 2014 7.753 7.865 7.710 7.843 19,082,190 +0.11(+1.45%)
Sep 04, 2014 7.861 7.977 7.692 7.731 29,515,702 -0.25(-3.19%)
Sep 03, 2014 7.999 8.048 7.861 7.986 17,858,648 -0.00(-0.05%)
Sep 02, 2014 7.753 8.007 7.662 7.990 19,019,522 +0.13(+1.64%)
Aug 29, 2014 7.745 7.861 7.861 7.861 17,614,528 +0.19(+2.47%)
Aug 28, 2014 7.635 7.702 7.560 7.672 24,662,444 +0.03(+0.34%)
Aug 27, 2014 7.452 7.654 7.439 7.646 20,964,094 +0.26(+3.50%)
Aug 26, 2014 7.310 7.426 7.254 7.387 13,811,505 +0.14(+1.90%)
Aug 25, 2014 7.159 7.267 7.142 7.249 9,389,496 +0.12(+1.69%)
Aug 22, 2014 7.193 7.202 7.077 7.129 10,273,012 -0.14(-1.90%)
Aug 21, 2014 7.215 7.284 7.170 7.267 19,795,060 +0.09(+1.26%)
Aug 20, 2014 7.146 7.198 7.111 7.176 15,565,233 +0.03(+0.36%)
Aug 19, 2014 6.939 7.189 6.896 7.150 20,606,790 +0.20(+2.85%)
Aug 18, 2014 6.935 6.965 6.859 6.952 13,099,130 +0.10(+1.51%)
Aug 15, 2014 6.857 6.861 6.736 6.848 15,519,545 +0.10(+1.53%)
Aug 14, 2014 6.586 6.749 6.581 6.745 16,665,319 +0.19(+2.83%)
Aug 13, 2014 6.650 6.732 6.456 6.560 28,308,450 -0.04(-0.59%)
Aug 12, 2014 6.538 6.631 6.517 6.598 11,745,428 +0.00(+0.07%)
Aug 11, 2014 6.465 6.598 6.426 6.594 13,105,803 +0.19(+3.03%)
Aug 08, 2014 6.448 6.469 6.333 6.400 16,623,330 -0.11(-1.66%)
Aug 07, 2014 6.680 6.680 6.463 6.508 14,241,588 -0.16(-2.39%)
Aug 06, 2014 6.611 6.771 6.564 6.667 13,872,951 +0.03(+0.39%)
Aug 05, 2014 6.723 6.775 6.624 6.642 10,686,529 -0.07(-1.03%)
Aug 04, 2014 6.698 6.723 6.590 6.711 15,342,593 +0.06(+0.90%)
Aug 01, 2014 6.620 6.707 6.539 6.651 15,718,616 +0.07(+1.05%)
Jul 31, 2014 6.607 6.668 6.500 6.582 18,970,624 -0.09(-1.42%)
Jul 30, 2014 6.758 6.791 6.633 6.676 12,383,986 -0.07(-1.02%)
Jul 29, 2014 6.722 6.930 6.711 6.745 10,542,499 -0.03(-0.44%)
Jul 28, 2014 6.823 6.836 6.732 6.775 10,732,243 -0.05(-0.76%)
Jul 25, 2014 6.887 6.905 6.788 6.827 15,450,647 -0.06(-0.88%)
Jul 24, 2014 6.793 6.918 6.771 6.887 15,215,504 +0.07(+1.07%)
Jul 23, 2014 6.728 6.819 6.724 6.814 13,956,338 -0.04(-0.63%)
Jul 22, 2014 6.836 6.870 6.767 6.857 13,483,737 +0.03(+0.51%)
Jul 21, 2014 6.724 6.857 6.689 6.823 13,993,737 +0.11(+1.67%)
Jul 18, 2014 6.612 6.780 6.590 6.711 14,217,721 +0.35(+5.48%)
Jul 17, 2014 6.465 6.547 6.332 6.362 12,820,131 -0.12(-1.80%)
Jul 16, 2014 6.642 6.681 6.422 6.478 19,224,198 -0.21(-3.16%)
Jul 15, 2014 6.659 6.724 6.603 6.689 15,510,296 +0.01(+0.19%)
Jul 14, 2014 6.491 6.685 6.478 6.676 16,759,349 +0.27(+4.17%)
Jul 11, 2014 6.353 6.427 6.280 6.409 13,179,748 +0.05(+0.74%)
Jul 10, 2014 6.263 6.396 6.190 6.362 22,035,774 +0.07(+1.16%)
Jul 09, 2014 6.203 6.476 6.185 6.289 25,291,294 +0.08(+1.32%)
Jul 08, 2014 6.302 6.302 6.198 6.207 9,518,789 -0.04(-0.62%)
Jul 07, 2014 6.263 6.284 6.198 6.246 9,341,911 -0.06(-0.89%)
Jul 03, 2014 6.134 6.302 6.302 6.302 13,988,713 +0.15(+2.45%)
Jul 02, 2014 6.250 6.280 6.134 6.151 14,047,372 -0.12(-1.86%)
Jul 01, 2014 6.268 6.371 6.224 6.268 15,274,134 +0.02(+0.28%)
Jun 30, 2014 6.349 6.369 6.214 6.250 13,941,019 -0.09(-1.49%)
Jun 27, 2014 6.418 6.453 6.289 6.345 10,914,163 -0.07(-1.14%)
Jun 26, 2014 6.444 6.453 6.349 6.418 10,611,145 -0.01(-0.13%)
Jun 25, 2014 6.676 6.689 6.414 6.427 13,950,230 -0.19(-2.85%)
Jun 24, 2014 6.538 6.675 6.525 6.615 23,845,424 +0.05(+0.72%)
Jun 23, 2014 6.564 6.590 6.463 6.568 9,325,427 -0.01(-0.19%)
Jun 20, 2014 6.521 6.598 6.474 6.581 12,089,920 +0.05(+0.79%)
Jun 19, 2014 6.538 6.645 6.487 6.530 10,010,116 -0.04(-0.65%)
Jun 18, 2014 6.397 6.577 6.312 6.573 16,920,046 +0.18(+2.81%)
Jun 17, 2014 6.457 6.466 6.354 6.393 9,769,540 -0.15(-2.23%)
Jun 16, 2014 6.543 6.555 6.474 6.538 10,026,781 -0.02(-0.33%)
Jun 13, 2014 6.547 6.588 6.513 6.560 11,155,216 +0.03(+0.39%)
Jun 12, 2014 6.577 6.596 6.506 6.534 11,186,051 -0.05(-0.78%)
Jun 11, 2014 6.513 6.607 6.461 6.585 19,376,402 +0.17(+2.67%)
Jun 10, 2014 6.384 6.461 6.286 6.414 16,715,333 +0.27(+4.39%)
Jun 06, 2014 6.102 6.170 6.043 6.145 30,013,090 +0.29(+4.89%)
Jun 05, 2014 5.931 5.935 5.847 5.858 11,222,169 +0.03(+0.59%)
Jun 04, 2014 5.905 5.909 5.815 5.824 15,913,033 -0.09(-1.59%)
Jun 03, 2014 5.905 5.931 5.871 5.918 15,330,562 +0.03(+0.43%)
Jun 02, 2014 5.944 5.969 5.854 5.892 15,543,380 -0.07(-1.22%)
May 30, 2014 6.115 6.115 5.957 5.965 23,266,104 -0.21(-3.33%)
May 29, 2014 6.256 6.286 6.128 6.170 14,646,702 -0.07(-1.10%)
May 28, 2014 6.187 6.286 6.119 6.239 23,236,062 +0.09(+1.53%)
May 27, 2014 6.346 6.393 6.128 6.145 16,731,049 -0.17(-2.71%)
May 23, 2014 6.406 6.316 6.316 6.316 15,795,763 -0.05(-0.76%)
May 22, 2014 6.401 6.406 6.294 6.364 21,049,486 -0.07(-1.05%)
May 21, 2014 6.560 6.626 6.427 6.431 32,586,014 -0.12(-1.83%)
May 20, 2014 6.688 6.743 6.512 6.551 23,034,686 -0.15(-2.17%)
May 19, 2014 6.735 6.741 6.666 6.696 15,897,627 -0.09(-1.26%)
May 16, 2014 6.795 6.795 6.726 6.782 7,822,565 +0.08(+1.21%)
May 15, 2014 6.795 6.799 6.636 6.701 10,119,723 -0.11(-1.63%)
May 14, 2014 6.696 6.825 6.666 6.812 9,975,107 +0.10(+1.53%)
May 13, 2014 6.701 6.767 6.645 6.709 13,323,660 -0.01(-0.13%)
May 12, 2014 6.666 6.722 6.662 6.718 18,703,752 +0.09(+1.42%)
May 09, 2014 6.666 6.709 6.615 6.624 9,547,856 -0.07(-1.09%)
May 08, 2014 6.756 6.795 6.660 6.696 16,422,070 -0.03(-0.44%)
May 07, 2014 6.602 6.754 6.555 6.726 15,815,781 +0.11(+1.61%)
May 06, 2014 6.504 6.632 6.431 6.619 18,227,246 +0.09(+1.31%)
May 05, 2014 6.500 6.577 6.474 6.534 10,413,880 -0.00(-0.07%)
May 02, 2014 6.342 6.594 6.316 6.538 19,022,940 +0.21(+3.38%)
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.