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 )

2.498 +0.068 (+2.80%)
Streaming Delayed Price Updated: 2:58 PM 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 (%)
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%)
May 01, 2014 6.389 6.397 6.248 6.325 12,503,414 -0.03(-0.47%)
Apr 30, 2014 6.393 6.423 6.295 6.355 20,359,050 -0.06(-0.93%)
Apr 29, 2014 6.479 6.615 6.402 6.415 35,746,996 +0.02(+0.27%)
Apr 28, 2014 6.340 6.406 6.286 6.397 11,432,113 +0.03(+0.54%)
Apr 25, 2014 6.406 6.440 6.342 6.363 14,585,150 -0.10(-1.52%)
Apr 24, 2014 6.423 6.474 6.355 6.462 15,192,922 +0.12(+1.82%)
Apr 23, 2014 6.308 6.359 6.252 6.346 10,649,513 +0.01(+0.13%)
Apr 22, 2014 6.299 6.372 6.252 6.338 17,837,580 -0.02(-0.34%)
Apr 21, 2014 6.350 6.415 6.299 6.359 12,302,711 -0.02(-0.27%)
Apr 17, 2014 6.201 6.376 6.376 6.376 22,290,498 +0.13(+2.05%)
Apr 16, 2014 6.252 6.308 6.188 6.248 17,428,344 +0.04(+0.69%)
Apr 15, 2014 6.261 6.265 6.026 6.205 32,309,236 -0.10(-1.56%)
Apr 14, 2014 6.346 6.415 6.282 6.303 25,432,190 -0.06(-1.01%)
Apr 11, 2014 6.180 6.444 6.154 6.368 27,760,262 +0.12(+1.98%)
Apr 10, 2014 6.278 6.346 6.205 6.244 21,468,042 +0.00(+0.07%)
Apr 09, 2014 6.175 6.301 6.128 6.239 30,562,854 -0.04(-0.68%)
Apr 08, 2014 6.556 6.697 6.265 6.282 71,650,528 -0.07(-1.14%)
Apr 07, 2014 6.083 6.376 6.077 6.355 37,683,268 +0.31(+5.16%)
Apr 04, 2014 6.188 6.254 6.021 6.043 24,846,912 +0.04(+0.64%)
Apr 03, 2014 6.085 6.088 5.942 6.004 21,895,900 -0.08(-1.33%)
Apr 02, 2014 5.915 6.107 5.897 6.085 19,096,140 +0.17(+2.88%)
Apr 01, 2014 5.857 5.930 5.842 5.915 19,666,906 +0.08(+1.32%)
Mar 31, 2014 5.774 5.898 5.774 5.838 35,947,964 +0.04(+0.74%)
Mar 28, 2014 5.748 5.868 5.744 5.795 25,649,024 +0.03(+0.52%)
Mar 27, 2014 5.599 5.804 5.595 5.765 36,164,092 +0.31(+5.63%)
Mar 26, 2014 5.381 5.526 5.377 5.458 30,740,444 +0.11(+2.08%)
Mar 25, 2014 5.338 5.454 5.304 5.347 33,754,948 +0.00(+0.00%)
Mar 24, 2014 5.244 5.398 5.232 5.347 19,657,090 +0.19(+3.73%)
Mar 21, 2014 5.099 5.227 5.091 5.155 31,018,528 -0.02(-0.41%)
Mar 20, 2014 5.027 5.193 4.988 5.176 19,624,350 +0.19(+3.77%)
Mar 19, 2014 4.954 5.056 4.945 4.988 16,817,054 +0.02(+0.43%)
Mar 18, 2014 4.860 4.980 4.856 4.967 15,748,928 +0.09(+1.75%)
Mar 17, 2014 4.796 4.903 4.792 4.881 11,186,024 +0.12(+2.51%)
Mar 14, 2014 4.787 4.851 4.732 4.762 14,655,686 -0.07(-1.41%)
Mar 13, 2014 4.958 4.975 4.813 4.830 18,371,742 -0.10(-1.99%)
Mar 12, 2014 4.869 4.928 4.834 4.928 18,153,912 +0.06(+1.23%)
Mar 11, 2014 4.950 4.971 4.847 4.869 15,881,613 -0.04(-0.78%)
Mar 10, 2014 5.014 5.018 4.856 4.907 15,876,604 -0.13(-2.63%)
Mar 07, 2014 5.099 5.116 4.997 5.039 27,467,864 -0.12(-2.24%)
Mar 06, 2014 5.018 5.168 5.018 5.155 25,726,126 +0.17(+3.42%)
Mar 05, 2014 4.920 4.993 4.835 4.984 15,555,298 +0.05(+1.04%)
Mar 04, 2014 4.933 5.014 4.873 4.933 8,180,804 +0.08(+1.58%)
Mar 03, 2014 4.929 4.954 4.809 4.856 16,290,672 -0.16(-3.15%)
Feb 28, 2014 5.057 5.070 4.942 5.014 30,602,060 -0.04(-0.84%)
Feb 27, 2014 4.912 5.061 4.912 5.057 19,673,792 +0.19(+3.86%)
Feb 26, 2014 4.882 4.924 4.818 4.869 11,071,678 -0.03(-0.52%)
Feb 25, 2014 4.997 5.006 4.869 4.895 14,737,795 -0.08(-1.55%)
Feb 24, 2014 4.976 5.074 4.920 4.971 25,760,822 +0.05(+1.04%)
Feb 21, 2014 4.852 4.950 4.848 4.920 18,495,300 +0.12(+2.58%)
Feb 20, 2014 4.843 4.886 4.750 4.796 23,410,888 +0.01(+0.18%)
Feb 19, 2014 4.604 4.833 4.600 4.788 45,326,796 +0.05(+0.99%)
Feb 18, 2014 4.720 4.775 4.707 4.741 38,994,852 +0.00(+0.09%)
Feb 14, 2014 4.703 4.737 4.737 4.737 12,802,437 +0.05(+1.09%)
Feb 13, 2014 4.592 4.698 4.575 4.686 12,471,512 +0.05(+1.01%)
Feb 12, 2014 4.703 4.732 4.600 4.639 12,399,455 -0.10(-2.07%)
Feb 11, 2014 4.613 4.754 4.594 4.737 22,675,988 +0.09(+1.94%)
Feb 10, 2014 4.683 4.685 4.621 4.647 13,804,220 -0.05(-0.99%)
Feb 07, 2014 4.719 4.736 4.638 4.693 19,171,106 +0.01(+0.18%)
Feb 06, 2014 4.524 4.702 4.524 4.685 19,049,160 +0.18(+3.94%)
Feb 05, 2014 4.545 4.554 4.461 4.507 16,684,955 -0.03(-0.56%)
Feb 04, 2014 4.499 4.583 4.473 4.533 21,355,384 +0.21(+4.78%)
Feb 03, 2014 4.486 4.486 4.326 4.326 26,617,376 -0.13(-2.85%)
Jan 31, 2014 4.444 4.579 4.414 4.452 32,223,638 -0.04(-0.94%)
Jan 30, 2014 4.571 4.596 4.461 4.495 17,927,608 +0.03(+0.57%)
Jan 29, 2014 4.550 4.567 4.438 4.469 30,279,594 -0.17(-3.73%)
Jan 28, 2014 4.689 4.719 4.624 4.643 18,585,576 +0.03(+0.73%)
Jan 27, 2014 4.626 4.681 4.592 4.609 23,667,864 -0.00(-0.09%)
Jan 24, 2014 4.698 4.702 4.590 4.613 22,883,054 -0.19(-3.88%)
Jan 23, 2014 4.939 4.941 4.736 4.799 16,778,750 -0.13(-2.58%)
Jan 22, 2014 4.930 4.968 4.884 4.926 13,148,101 +0.04(+0.78%)
Jan 21, 2014 4.922 4.968 4.884 4.888 12,441,930 +0.03(+0.70%)
Jan 17, 2014 4.926 4.854 4.854 4.854 16,500,716 -0.07(-1.37%)
Jan 16, 2014 5.006 5.011 4.888 4.922 21,537,090 -0.08(-1.52%)
Jan 15, 2014 4.973 5.040 4.968 4.998 17,627,516 +0.03(+0.51%)
Jan 14, 2014 4.918 4.985 4.905 4.973 14,838,373 +0.07(+1.38%)
Jan 13, 2014 4.998 5.032 4.884 4.905 15,069,221 -0.06(-1.19%)
Jan 10, 2014 4.901 5.019 4.871 4.964 21,449,080 +0.08(+1.65%)
Jan 09, 2014 4.947 4.947 4.803 4.884 18,225,568 -0.08(-1.62%)
Jan 08, 2014 5.066 5.070 4.951 4.964 19,521,558 -0.08(-1.51%)
Jan 07, 2014 5.154 5.154 5.019 5.040 9,547,229 -0.03(-0.58%)
Jan 06, 2014 5.108 5.140 5.057 5.070 28,583,582 -0.02(-0.33%)
Jan 03, 2014 5.099 5.121 5.053 5.087 14,275,727 -0.04(-0.75%)
Jan 02, 2014 5.155 5.180 5.092 5.125 12,926,931 -0.17(-3.19%)
Dec 31, 2013 5.235 5.294 5.294 5.294 6,488,904 +0.07(+1.38%)
Dec 30, 2013 5.218 5.256 5.176 5.223 9,898,280 +0.01(+0.16%)
Dec 27, 2013 5.159 5.231 5.159 5.214 13,834,521 +0.08(+1.48%)
Dec 26, 2013 5.176 5.197 5.134 5.138 7,317,763 -0.02(-0.40%)
Dec 24, 2013 5.134 5.175 5.104 5.159 4,707,577 +0.05(+0.98%)
Dec 23, 2013 5.121 5.159 5.075 5.109 16,250,711 +0.11(+2.17%)
Dec 20, 2013 5.125 5.146 4.983 5.000 21,423,024 -0.21(-4.01%)
Dec 19, 2013 5.142 5.238 5.122 5.209 25,629,464 -0.05(-0.87%)
Dec 18, 2013 5.159 5.280 5.104 5.255 33,729,776 +0.09(+1.78%)
Dec 17, 2013 5.184 5.200 5.142 5.163 22,689,184 -0.00(-0.08%)
Dec 16, 2013 5.142 5.213 5.123 5.167 27,175,442 +0.05(+0.90%)
Dec 13, 2013 5.100 5.138 5.061 5.121 25,802,282 +0.05(+1.07%)
Dec 12, 2013 5.004 5.117 4.938 5.067 22,563,338 +0.02(+0.33%)
Dec 11, 2013 5.121 5.132 5.015 5.050 17,698,732 -0.18(-3.43%)
Dec 10, 2013 5.205 5.246 5.196 5.230 12,197,244 +0.03(+0.64%)
Dec 09, 2013 5.240 5.263 5.178 5.196 14,931,200 +0.02(+0.40%)
Dec 06, 2013 5.163 5.217 5.130 5.175 12,659,454 +0.05(+0.98%)
Dec 05, 2013 5.079 5.155 5.075 5.125 17,348,166 -0.02(-0.41%)
Dec 04, 2013 5.163 5.213 5.092 5.146 16,524,344 -0.08(-1.52%)
Dec 03, 2013 5.311 5.355 5.155 5.226 18,592,106 -0.09(-1.74%)
Dec 02, 2013 5.518 5.539 5.314 5.318 16,448,636 -0.22(-3.92%)
Nov 29, 2013 5.501 5.549 5.489 5.535 9,940,549 +0.03(+0.53%)
Nov 27, 2013 5.462 5.577 5.451 5.506 25,887,140 +0.13(+2.48%)
Nov 26, 2013 5.518 5.526 5.368 5.372 23,986,136 -0.09(-1.60%)
Nov 25, 2013 5.510 5.539 5.393 5.460 16,047,202 -0.13(-2.31%)
Nov 22, 2013 5.506 5.622 5.501 5.589 20,330,816 +0.05(+0.90%)
Nov 21, 2013 5.531 5.554 5.460 5.539 20,428,686 -0.05(-0.90%)
Nov 20, 2013 5.593 5.706 5.560 5.589 12,418,298 -0.01(-0.22%)
Nov 19, 2013 5.789 5.798 5.581 5.602 20,396,934 -0.17(-2.96%)
Nov 18, 2013 5.798 5.856 5.756 5.773 20,821,930 +0.05(+0.87%)
Nov 15, 2013 5.689 5.793 5.664 5.723 11,565,963 +0.05(+0.88%)
Nov 14, 2013 5.606 5.723 5.572 5.672 13,458,055 +0.19(+3.50%)
Nov 12, 2013 5.518 5.572 5.443 5.481 16,804,372 -0.08(-1.43%)
Nov 11, 2013 5.568 5.614 5.501 5.560 11,749,294 -0.04(-0.67%)
Nov 08, 2013 5.647 5.652 5.485 5.597 19,255,912 -0.14(-2.47%)
Nov 07, 2013 5.898 5.935 5.735 5.739 15,638,041 -0.20(-3.37%)
Nov 06, 2013 5.898 5.960 5.864 5.939 15,582,691 -0.03(-0.49%)
Nov 05, 2013 5.981 6.031 5.923 5.969 21,375,806 -0.17(-2.79%)
Nov 04, 2013 6.052 6.177 6.048 6.140 17,676,414 +0.15(+2.50%)
Nov 01, 2013 5.923 6.036 5.923 5.990 15,595,446 -0.02(-0.35%)
Oct 31, 2013 6.194 6.203 6.002 6.011 25,000,886 -0.18(-2.96%)
Oct 30, 2013 6.148 6.223 6.117 6.194 13,331,435 +0.00(+0.07%)
Oct 29, 2013 6.236 6.236 6.161 6.190 41,288,516 +0.03(+0.54%)
Oct 28, 2013 6.178 6.194 6.134 6.157 24,953,132 +0.00(+0.07%)
Oct 25, 2013 6.194 6.200 6.117 6.153 13,276,155 -0.01(-0.20%)
Oct 24, 2013 6.128 6.173 6.069 6.165 15,299,324 -0.00(-0.07%)
Oct 23, 2013 6.311 6.311 6.165 6.169 15,823,859 -0.21(-3.27%)
Oct 22, 2013 6.280 6.403 6.278 6.378 13,280,806 +0.09(+1.39%)
Oct 21, 2013 6.328 6.340 6.180 6.290 15,146,319 -0.08(-1.31%)
Oct 18, 2013 6.417 6.423 6.332 6.373 11,611,087 -0.03(-0.46%)
Oct 17, 2013 6.353 6.405 6.332 6.403 13,005,342 +0.10(+1.59%)
Oct 16, 2013 6.240 6.419 6.240 6.303 19,025,738 +0.09(+1.41%)
Oct 15, 2013 6.173 6.228 6.161 6.215 20,245,140 +0.00(+0.00%)
Oct 14, 2013 6.032 6.223 6.015 6.215 14,201,456 +0.11(+1.84%)
Oct 11, 2013 6.094 6.132 6.036 6.103 12,338,355 -0.00(-0.07%)
Oct 10, 2013 5.990 6.115 5.982 6.107 20,515,440 +0.16(+2.66%)
Oct 09, 2013 5.848 5.973 5.844 5.948 13,125,921 +0.13(+2.22%)
Oct 08, 2013 5.865 5.877 5.796 5.819 11,863,030 -0.03(-0.50%)
Oct 07, 2013 5.773 5.877 5.765 5.848 12,458,401 +0.02(+0.29%)
Oct 04, 2013 5.815 5.861 5.790 5.832 15,260,906 -0.02(-0.36%)
Oct 03, 2013 5.857 5.923 5.790 5.852 13,145,785 -0.05(-0.85%)
Oct 02, 2013 5.819 5.940 5.802 5.902 17,613,556 +0.08(+1.35%)
Oct 01, 2013 5.761 5.830 5.757 5.824 11,396,837 -0.04(-0.71%)
Sep 27, 2013 5.774 5.907 5.774 5.865 25,664,850 +0.09(+1.59%)
Sep 26, 2013 5.807 5.836 5.757 5.774 9,459,989 -0.00(-0.07%)
Sep 25, 2013 5.799 5.799 5.749 5.778 14,987,385 -0.07(-1.21%)
Sep 24, 2013 5.840 5.905 5.769 5.849 14,121,333 +0.01(+0.14%)
Sep 23, 2013 5.849 5.899 5.819 5.840 13,193,548 +0.05(+0.94%)
Sep 20, 2013 5.969 5.969 5.774 5.786 20,016,932 -0.15(-2.46%)
Sep 19, 2013 5.894 5.969 5.832 5.932 28,081,500 -0.05(-0.90%)
Sep 18, 2013 5.607 6.019 5.594 5.986 25,754,396 +0.42(+7.48%)
Sep 17, 2013 5.540 5.611 5.532 5.569 12,723,520 +0.09(+1.67%)
Sep 16, 2013 5.578 5.582 5.444 5.478 10,877,552 -0.00(-0.08%)
Sep 13, 2013 5.428 5.490 5.382 5.482 14,036,170 +0.06(+1.08%)
Sep 12, 2013 5.507 5.515 5.415 5.424 26,141,826 -0.10(-1.81%)
Sep 11, 2013 5.432 5.524 5.382 5.524 18,424,820 +0.04(+0.68%)
Sep 10, 2013 5.442 5.507 5.415 5.486 19,709,660 +0.05(+1.00%)
Sep 09, 2013 5.286 5.449 5.270 5.432 22,113,794 +0.19(+3.66%)
Sep 06, 2013 5.165 5.255 5.126 5.240 23,614,156 +0.17(+3.28%)
Sep 05, 2013 4.953 5.099 4.949 5.074 19,691,604 +0.15(+2.96%)
Sep 04, 2013 4.911 4.955 4.886 4.928 15,149,265 +0.01(+0.17%)
Sep 03, 2013 4.890 4.932 4.840 4.920 17,749,136 +0.08(+1.72%)
Aug 30, 2013 4.849 4.895 4.791 4.837 29,543,626 +0.04(+0.87%)
Aug 29, 2013 4.774 4.916 4.762 4.795 18,709,392 +0.02(+0.35%)
Aug 28, 2013 4.762 4.853 4.728 4.778 14,471,485 +0.00(+0.00%)
Aug 27, 2013 4.766 4.793 4.716 4.778 25,118,490 -0.09(-1.88%)
Aug 26, 2013 4.982 4.986 4.853 4.870 13,460,758 -0.12(-2.34%)
Aug 23, 2013 4.849 5.016 4.807 4.986 24,050,982 +0.25(+5.27%)
Aug 22, 2013 4.757 4.793 4.712 4.737 17,056,028 +0.00(+0.00%)
Aug 21, 2013 4.866 4.874 4.720 4.737 25,845,274 -0.15(-3.15%)
Aug 20, 2013 4.924 4.980 4.878 4.891 16,745,358 -0.05(-1.09%)
Aug 19, 2013 4.949 5.003 4.895 4.945 19,884,922 -0.05(-1.00%)
Aug 16, 2013 5.132 5.157 4.995 4.995 19,934,516 -0.19(-3.61%)
Aug 15, 2013 5.136 5.228 5.090 5.182 31,647,456 -0.08(-1.50%)
Aug 14, 2013 5.265 5.336 5.244 5.261 15,365,920 -0.04(-0.71%)
Aug 13, 2013 5.278 5.315 5.207 5.299 12,198,820 +0.00(+0.08%)
Aug 12, 2013 5.282 5.378 5.257 5.294 18,770,620 +0.07(+1.27%)
Aug 09, 2013 5.161 5.251 5.111 5.228 18,605,852 +0.06(+1.13%)
Aug 08, 2013 5.045 5.178 4.995 5.170 25,366,860 +0.25(+4.99%)
Aug 07, 2013 4.882 4.999 4.866 4.924 11,955,908 +0.00(+0.00%)
Aug 06, 2013 5.032 5.053 4.911 4.924 25,021,636 -0.10(-1.91%)
Aug 05, 2013 5.111 5.149 5.003 5.020 15,517,726 -0.16(-3.05%)
Aug 02, 2013 5.182 5.282 5.153 5.178 13,092,635 -0.02(-0.33%)
Aug 01, 2013 5.137 5.224 5.133 5.195 19,801,490 +0.11(+2.21%)
Jul 31, 2013 5.141 5.166 5.041 5.083 30,547,694 -0.10(-2.00%)
Jul 30, 2013 5.324 5.328 5.162 5.187 12,596,814 -0.02(-0.40%)
Jul 29, 2013 5.257 5.257 5.145 5.208 11,912,791 -0.05(-0.95%)
Jul 26, 2013 5.336 5.339 5.158 5.257 34,078,076 -0.08(-1.56%)
Jul 25, 2013 5.332 5.432 5.282 5.341 23,571,598 -0.01(-0.23%)
Jul 24, 2013 5.461 5.482 5.268 5.353 22,699,470 -0.20(-3.52%)
Jul 23, 2013 5.490 5.584 5.457 5.549 53,143,828 +0.12(+2.14%)
Jul 22, 2013 5.133 5.462 5.083 5.432 35,537,908 +0.22(+4.15%)
Jul 19, 2013 5.266 5.266 5.137 5.216 29,177,162 -0.10(-1.88%)
Jul 18, 2013 5.324 5.415 5.295 5.316 28,953,562 -0.05(-0.85%)
Jul 17, 2013 5.241 5.386 5.220 5.361 33,417,974 +0.17(+3.37%)
Jul 16, 2013 5.249 5.253 5.127 5.187 26,189,020 -0.06(-1.11%)
Jul 15, 2013 5.008 5.274 5.008 5.245 27,321,800 +0.20(+3.87%)
Jul 12, 2013 5.020 5.066 4.966 5.049 18,664,268 +0.01(+0.25%)
Jul 11, 2013 4.912 5.041 4.854 5.037 28,793,416 +0.23(+4.85%)
Jul 10, 2013 4.850 4.879 4.767 4.804 26,950,334 -0.08(-1.70%)
Jul 09, 2013 4.854 4.910 4.800 4.887 18,402,542 +0.09(+1.82%)
Jul 08, 2013 4.804 4.873 4.721 4.800 30,154,400 +0.04(+0.87%)
Jul 05, 2013 4.954 4.975 4.696 4.758 72,597,296 -0.29(-5.77%)
Jul 03, 2013 5.114 5.153 4.995 5.049 25,213,680 -0.07(-1.38%)
Jul 02, 2013 5.287 5.359 5.033 5.120 29,900,268 -0.24(-4.43%)
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.