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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2007 4.585 4.604 4.509 4.545 27,910,216 +0.01(+0.17%)
Jan 30, 2007 4.549 4.571 4.510 4.537 11,531,418 +0.02(+0.45%)
Jan 29, 2007 4.610 4.640 4.508 4.517 10,777,619 -0.13(-2.84%)
Jan 26, 2007 4.677 4.687 4.576 4.649 18,826,184 +0.09(+1.99%)
Jan 25, 2007 4.734 4.747 4.544 4.558 11,563,609 -0.14(-2.88%)
Jan 24, 2007 4.697 4.738 4.644 4.694 17,806,812 +0.02(+0.43%)
Jan 23, 2007 4.657 4.712 4.620 4.674 13,968,968 +0.02(+0.38%)
Jan 22, 2007 4.697 4.725 4.605 4.656 10,215,177 -0.02(-0.53%)
Jan 19, 2007 4.594 4.691 4.582 4.680 8,710,262 +0.10(+2.27%)
Jan 18, 2007 4.695 4.699 4.542 4.576 14,156,747 -0.05(-1.09%)
Jan 17, 2007 4.657 4.680 4.605 4.627 9,203,853 -0.01(-0.31%)
Jan 16, 2007 4.600 4.696 4.600 4.641 12,505,186 +0.01(+0.12%)
Jan 12, 2007 4.540 4.666 4.539 4.636 12,487,302 +0.11(+2.35%)
Jan 11, 2007 4.461 4.544 4.444 4.529 12,185,068 +0.07(+1.53%)
Jan 10, 2007 4.429 4.473 4.354 4.461 19,161,504 -0.06(-1.31%)
Jan 09, 2007 4.605 4.605 4.467 4.520 11,790,732 -0.10(-2.15%)
Jan 08, 2007 4.506 4.629 4.482 4.620 16,285,803 +0.15(+3.30%)
Jan 05, 2007 4.667 4.667 4.440 4.472 17,075,368 -0.19(-4.17%)
Jan 04, 2007 4.603 4.684 4.570 4.667 18,180,582 +0.05(+1.07%)
Jan 03, 2007 4.608 4.675 4.585 4.618 16,826,786 +0.11(+2.33%)
Dec 29, 2006 4.493 4.542 4.474 4.512 7,161,532 +0.03(+0.62%)
Dec 28, 2006 4.473 4.499 4.450 4.485 8,395,509 +0.01(+0.25%)
Dec 27, 2006 4.358 4.473 4.358 4.473 9,920,990 +0.12(+2.64%)
Dec 26, 2006 4.346 4.375 4.326 4.358 6,439,925 +0.01(+0.28%)
Dec 22, 2006 4.356 4.356 4.287 4.346 5,813,995 -0.01(-0.28%)
Dec 21, 2006 4.309 4.362 4.306 4.358 7,551,397 +0.02(+0.36%)
Dec 20, 2006 4.313 4.343 4.289 4.343 9,975,535 +0.04(+0.99%)
Dec 19, 2006 4.256 4.300 4.218 4.300 10,955,562 -0.02(-0.57%)
Dec 18, 2006 4.383 4.412 4.293 4.325 10,743,640 -0.06(-1.33%)
Dec 15, 2006 4.338 4.395 4.338 4.383 14,511,739 +0.04(+0.93%)
Dec 14, 2006 4.294 4.358 4.290 4.343 10,242,002 +0.10(+2.29%)
Dec 13, 2006 4.211 4.260 4.189 4.245 7,427,106 +0.02(+0.58%)
Dec 12, 2006 4.264 4.272 4.192 4.221 5,264,965 -0.07(-1.62%)
Dec 11, 2006 4.287 4.316 4.263 4.290 3,924,580 +0.03(+0.60%)
Dec 08, 2006 4.270 4.320 4.254 4.264 5,368,690 -0.01(-0.13%)
Dec 07, 2006 4.327 4.337 4.240 4.270 8,124,570 -0.01(-0.24%)
Dec 06, 2006 4.266 4.337 4.249 4.280 9,877,174 +0.01(+0.13%)
Dec 05, 2006 4.255 4.298 4.231 4.274 12,808,315 +0.05(+1.24%)
Dec 04, 2006 4.160 4.242 4.138 4.222 12,177,020 +0.04(+0.88%)
Dec 01, 2006 4.119 4.232 4.112 4.185 11,230,077 -0.03(-0.77%)
Nov 30, 2006 4.189 4.244 4.160 4.217 9,811,005 +0.02(+0.56%)
Nov 29, 2006 4.139 4.224 4.139 4.194 16,393,105 +0.08(+1.85%)
Nov 28, 2006 4.074 4.121 4.024 4.118 14,887,297 +0.04(+1.10%)
Nov 27, 2006 4.205 4.235 4.045 4.073 15,431,856 -0.18(-4.18%)
Nov 24, 2006 4.238 4.274 4.217 4.251 5,935,604 -0.04(-0.99%)
Nov 22, 2006 4.270 4.300 4.214 4.293 10,166,891 +0.02(+0.42%)
Nov 21, 2006 4.242 4.280 4.206 4.275 10,842,895 +0.05(+1.14%)
Nov 20, 2006 4.250 4.284 4.195 4.227 6,499,835 -0.02(-0.45%)
Nov 17, 2006 4.194 4.259 4.171 4.246 7,424,423 +0.01(+0.24%)
Nov 16, 2006 4.252 4.281 4.202 4.236 8,107,581 -0.01(-0.29%)
Nov 15, 2006 4.225 4.281 4.185 4.249 10,351,987 +0.04(+0.96%)
Nov 14, 2006 4.132 4.226 4.121 4.208 20,452,708 +0.16(+4.01%)
Nov 13, 2006 4.015 4.061 3.968 4.046 8,718,310 +0.03(+0.64%)
Nov 10, 2006 3.981 4.026 3.962 4.020 10,558,544 -0.00(-0.11%)
Nov 09, 2006 4.127 4.174 3.987 4.025 16,106,966 -0.11(-2.55%)
Nov 08, 2006 4.071 4.146 4.054 4.130 7,573,752 +0.03(+0.74%)
Nov 07, 2006 4.141 4.177 4.081 4.100 8,478,668 -0.03(-0.68%)
Nov 06, 2006 4.115 4.166 4.095 4.128 11,256,009 +0.08(+1.96%)
Nov 03, 2006 4.039 4.086 4.032 4.048 13,032,756 +0.05(+1.32%)
Nov 02, 2006 3.990 4.008 3.947 3.996 5,114,742 -0.01(-0.31%)
Nov 01, 2006 4.036 4.082 3.995 4.008 13,784,766 +0.01(+0.14%)
Oct 31, 2006 4.001 4.014 3.966 4.003 8,745,135 +0.00(+0.03%)
Oct 30, 2006 4.041 4.041 3.950 4.001 12,319,195 -0.10(-2.35%)
Oct 27, 2006 4.109 4.145 4.061 4.098 11,758,541 -0.01(-0.27%)
Oct 26, 2006 4.190 4.190 4.086 4.109 11,149,601 -0.05(-1.13%)
Oct 25, 2006 4.146 4.165 4.096 4.156 11,406,232 -0.00(-0.11%)
Oct 24, 2006 4.149 4.188 4.113 4.160 12,067,035 +0.02(+0.57%)
Oct 23, 2006 3.998 4.148 3.995 4.137 13,597,881 +0.10(+2.38%)
Oct 20, 2006 4.102 4.102 4.015 4.041 8,061,083 -0.06(-1.50%)
Oct 19, 2006 4.064 4.133 4.047 4.102 8,873,004 +0.02(+0.44%)
Oct 18, 2006 4.092 4.133 4.062 4.084 11,636,932 +0.03(+0.63%)
Oct 17, 2006 4.060 4.139 3.992 4.058 13,931,412 -0.08(-1.87%)
Oct 16, 2006 4.084 4.139 4.046 4.136 10,644,386 +0.03(+0.79%)
Oct 13, 2006 4.063 4.127 4.063 4.103 9,370,171 -0.00(-0.03%)
Oct 12, 2006 3.976 4.114 3.976 4.104 14,881,037 +0.11(+2.66%)
Oct 11, 2006 3.928 4.046 3.899 3.998 18,293,250 +0.02(+0.39%)
Oct 10, 2006 3.939 3.996 3.939 3.982 15,403,242 +0.05(+1.28%)
Oct 09, 2006 3.892 3.963 3.869 3.932 16,685,504 +0.06(+1.44%)
Oct 06, 2006 3.847 3.914 3.814 3.876 19,849,132 -0.06(-1.53%)
Oct 05, 2006 3.869 3.951 3.839 3.937 13,406,525 +0.08(+2.06%)
Oct 04, 2006 3.688 3.869 3.661 3.857 15,137,669 +0.17(+4.58%)
Oct 03, 2006 3.769 3.769 3.665 3.688 9,481,050 -0.15(-3.82%)
Oct 02, 2006 3.815 3.847 3.777 3.835 11,739,763 +0.11(+2.82%)
Sep 29, 2006 3.693 3.741 3.684 3.730 9,793,121 -0.00(-0.06%)
Sep 28, 2006 3.715 3.742 3.680 3.732 7,301,920 +0.03(+0.69%)
Sep 27, 2006 3.650 3.712 3.640 3.706 15,255,701 +0.06(+1.56%)
Sep 26, 2006 3.638 3.677 3.582 3.649 15,779,694 +0.05(+1.37%)
Sep 25, 2006 3.465 3.622 3.465 3.600 12,416,662 +0.03(+0.75%)
Sep 22, 2006 3.552 3.578 3.460 3.573 16,558,529 -0.02(-0.44%)
Sep 21, 2006 3.679 3.743 3.536 3.589 17,363,296 -0.11(-3.02%)
Sep 20, 2006 3.789 3.809 3.663 3.701 9,304,001 -0.04(-0.96%)
Sep 19, 2006 3.836 3.836 3.670 3.736 10,979,705 -0.10(-2.71%)
Sep 18, 2006 3.857 3.885 3.771 3.840 10,123,076 +0.07(+1.75%)
Sep 15, 2006 3.784 3.814 3.748 3.774 11,561,820 +0.04(+0.96%)
Sep 14, 2006 3.784 3.784 3.717 3.739 6,607,137 -0.05(-1.21%)
Sep 13, 2006 3.740 3.838 3.740 3.784 10,082,837 +0.03(+0.86%)
Sep 12, 2006 3.595 3.754 3.595 3.752 10,207,129 +0.17(+4.84%)
Sep 11, 2006 3.609 3.633 3.555 3.579 9,253,927 -0.06(-1.60%)
Sep 08, 2006 3.623 3.671 3.611 3.637 5,768,391 +0.02(+0.65%)
Sep 07, 2006 3.606 3.635 3.518 3.613 7,866,151 -0.01(-0.40%)
Sep 06, 2006 3.659 3.685 3.612 3.628 11,719,197 -0.11(-3.02%)
Sep 05, 2006 3.758 3.762 3.694 3.741 9,330,827 +0.01(+0.21%)
Sep 01, 2006 3.661 3.789 3.656 3.733 12,204,740 +0.07(+2.02%)
Aug 31, 2006 3.713 3.716 3.623 3.659 8,392,826 +0.00(+0.03%)
Aug 30, 2006 3.674 3.698 3.637 3.658 5,212,208 +0.01(+0.21%)
Aug 29, 2006 3.684 3.684 3.599 3.650 9,663,464 +0.02(+0.62%)
Aug 28, 2006 3.491 3.648 3.486 3.628 7,754,378 +0.14(+3.91%)
Aug 25, 2006 3.545 3.598 3.478 3.491 9,569,575 -0.05(-1.51%)
Aug 24, 2006 3.581 3.603 3.468 3.545 15,342,437 -0.02(-0.63%)
Aug 23, 2006 3.646 3.683 3.567 3.567 10,359,141 -0.11(-2.86%)
Aug 22, 2006 3.674 3.731 3.622 3.673 7,012,203 -0.03(-0.73%)
Aug 21, 2006 3.702 3.716 3.678 3.699 7,888,505 -0.03(-0.93%)
Aug 18, 2006 3.786 3.797 3.729 3.734 8,808,623 -0.07(-1.91%)
Aug 17, 2006 3.795 3.855 3.765 3.807 11,413,385 +0.04(+1.04%)
Aug 16, 2006 3.808 3.833 3.717 3.768 12,540,953 +0.04(+0.96%)
Aug 15, 2006 3.635 3.749 3.614 3.732 8,472,409 +0.17(+4.87%)
Aug 14, 2006 3.671 3.673 3.552 3.559 4,628,305 -0.07(-1.82%)
Aug 11, 2006 3.664 3.669 3.602 3.625 8,537,684 -0.04(-1.04%)
Aug 10, 2006 3.587 3.664 3.557 3.663 10,171,362 +0.05(+1.42%)
Aug 09, 2006 3.713 3.760 3.590 3.611 11,208,617 -0.03(-0.92%)
Aug 08, 2006 3.735 3.770 3.623 3.645 15,493,554 -0.05(-1.39%)
Aug 07, 2006 3.780 3.791 3.676 3.696 13,003,247 -0.10(-2.62%)
Aug 04, 2006 3.802 3.856 3.748 3.796 11,646,768 +0.08(+2.29%)
Aug 03, 2006 3.724 3.737 3.673 3.711 10,987,753 -0.01(-0.36%)
Aug 02, 2006 3.729 3.756 3.676 3.724 9,116,222 +0.05(+1.40%)
Aug 01, 2006 3.701 3.701 3.627 3.673 9,062,571 -0.08(-2.06%)
Jul 31, 2006 3.756 3.783 3.715 3.750 11,829,182 -0.01(-0.18%)
Jul 28, 2006 3.612 3.769 3.612 3.756 14,023,513 +0.16(+4.32%)
Jul 27, 2006 3.668 3.689 3.550 3.601 13,859,877 -0.02(-0.49%)
Jul 26, 2006 3.581 3.652 3.535 3.619 11,609,212 +0.01(+0.28%)
Jul 25, 2006 3.561 3.612 3.524 3.609 8,710,262 +0.04(+1.22%)
Jul 24, 2006 3.467 3.573 3.462 3.565 9,492,675 +0.18(+5.28%)
Jul 21, 2006 3.436 3.436 3.362 3.386 8,660,188 -0.00(-0.07%)
Jul 20, 2006 3.493 3.529 3.385 3.389 11,548,407 -0.09(-2.57%)
Jul 19, 2006 3.213 3.478 3.201 3.478 15,429,173 +0.28(+8.59%)
Jul 18, 2006 3.240 3.282 3.120 3.203 13,739,162 +0.01(+0.28%)
Jul 17, 2006 3.202 3.264 3.182 3.194 7,942,157 -0.04(-1.35%)
Jul 14, 2006 3.296 3.298 3.206 3.238 12,199,375 -0.02(-0.65%)
Jul 13, 2006 3.376 3.376 3.240 3.259 13,848,253 -0.16(-4.77%)
Jul 12, 2006 3.513 3.529 3.401 3.422 7,162,427 -0.09(-2.58%)
Jul 11, 2006 3.458 3.513 3.392 3.513 5,477,781 +0.02(+0.58%)
Jul 10, 2006 3.545 3.567 3.448 3.493 5,188,959 +0.02(+0.64%)
Jul 07, 2006 3.580 3.599 3.463 3.470 8,363,318 -0.11(-3.06%)
Jul 06, 2006 3.551 3.621 3.548 3.580 9,552,585 +0.07(+1.94%)
Jul 05, 2006 3.562 3.572 3.465 3.512 13,932,306 -0.13(-3.62%)
Jul 03, 2006 3.553 3.648 3.550 3.644 8,878,369 +0.17(+4.79%)
Jun 30, 2006 3.550 3.559 3.437 3.477 17,322,164 +0.02(+0.45%)
Jun 29, 2006 3.137 3.478 3.128 3.461 35,024,356 +0.35(+11.33%)
Jun 28, 2006 3.094 3.122 3.060 3.109 15,352,273 +0.00(+0.00%)
Jun 27, 2006 3.170 3.187 3.088 3.109 9,810,111 -0.06(-1.87%)
Jun 26, 2006 3.187 3.210 3.155 3.168 6,863,769 +0.03(+1.00%)
Jun 23, 2006 3.068 3.185 3.041 3.137 8,135,301 -0.01(-0.21%)
Jun 22, 2006 3.210 3.221 3.094 3.144 15,662,555 -0.06(-1.95%)
Jun 21, 2006 3.069 3.212 3.062 3.206 17,776,410 +0.10(+3.32%)
Jun 20, 2006 3.037 3.128 3.033 3.103 11,686,112 +0.08(+2.70%)
Jun 19, 2006 3.143 3.143 2.999 3.022 12,906,675 -0.07(-2.14%)
Jun 16, 2006 3.056 3.132 3.021 3.088 15,694,746 -0.01(-0.47%)
Jun 15, 2006 3.047 3.137 3.017 3.102 25,315,290 +0.19(+6.45%)
Jun 14, 2006 2.881 2.920 2.785 2.914 25,154,336 +0.09(+3.25%)
Jun 13, 2006 2.880 2.964 2.760 2.823 33,243,140 -0.13(-4.25%)
Jun 12, 2006 3.163 3.176 2.930 2.948 18,568,658 -0.21(-6.79%)
Jun 09, 2006 3.221 3.272 3.125 3.163 22,774,014 -0.01(-0.18%)
Jun 08, 2006 3.098 3.185 3.008 3.168 30,238,676 -0.07(-2.07%)
Jun 07, 2006 3.349 3.391 3.216 3.235 24,090,256 -0.16(-4.80%)
Jun 06, 2006 3.450 3.460 3.344 3.399 17,700,404 -0.07(-1.97%)
Jun 05, 2006 3.572 3.579 3.444 3.467 11,232,760 -0.11(-3.06%)
Jun 02, 2006 3.680 3.704 3.490 3.576 14,666,433 -0.05(-1.33%)
Jun 01, 2006 3.439 3.625 3.437 3.625 18,503,384 +0.21(+6.09%)
May 31, 2006 3.526 3.572 3.377 3.417 18,916,496 -0.05(-1.42%)
May 30, 2006 3.613 3.621 3.401 3.466 23,968,646 -0.22(-6.03%)
May 26, 2006 3.702 3.735 3.641 3.688 23,043,164 +0.06(+1.76%)
May 25, 2006 3.458 3.640 3.375 3.625 32,668,178 +0.27(+8.00%)
May 24, 2006 3.500 3.589 3.259 3.356 41,654,744 -0.22(-6.22%)
May 23, 2006 3.705 3.789 3.578 3.579 37,756,988 -0.05(-1.36%)
May 22, 2006 3.559 3.697 3.485 3.628 40,866,072 -0.19(-5.06%)
May 19, 2006 3.914 3.920 3.763 3.821 25,875,050 -0.04(-0.96%)
May 18, 2006 3.952 3.989 3.816 3.858 24,104,562 -0.07(-1.82%)
May 17, 2006 3.956 3.995 3.871 3.930 27,538,234 -0.11(-2.82%)
May 16, 2006 4.093 4.109 3.998 4.044 14,418,743 +0.02(+0.58%)
May 15, 2006 3.957 4.127 3.956 4.020 26,850,606 -0.13(-3.20%)
May 12, 2006 4.157 4.199 4.107 4.154 19,960,906 -0.12(-2.88%)
May 11, 2006 4.398 4.412 4.245 4.277 15,735,879 -0.14(-3.09%)
May 10, 2006 4.425 4.434 4.363 4.413 13,041,697 -0.04(-0.90%)
May 09, 2006 4.485 4.495 4.434 4.453 13,103,396 +0.02(+0.43%)
May 08, 2006 4.440 4.500 4.417 4.434 15,205,627 +0.01(+0.33%)
May 05, 2006 4.414 4.440 4.392 4.420 13,096,243 +0.07(+1.57%)
May 04, 2006 4.362 4.373 4.287 4.351 12,029,479 +0.04(+0.86%)
May 03, 2006 4.362 4.367 4.294 4.315 9,788,650 +0.00(+0.00%)
May 02, 2006 4.247 4.336 4.226 4.315 16,635,429 +0.10(+2.28%)
May 01, 2006 4.281 4.302 4.216 4.218 7,003,262 -0.04(-0.92%)
Apr 28, 2006 4.306 4.306 4.233 4.258 10,536,189 -0.02(-0.55%)
Apr 27, 2006 4.216 4.304 4.190 4.281 7,385,973 -0.01(-0.13%)
Apr 26, 2006 4.255 4.317 4.236 4.287 8,465,255 +0.03(+0.63%)
Apr 25, 2006 4.316 4.316 4.214 4.260 9,200,276 -0.06(-1.30%)
Apr 24, 2006 4.335 4.335 4.259 4.316 6,501,623 -0.02(-0.39%)
Apr 21, 2006 4.344 4.386 4.306 4.332 6,126,960 +0.02(+0.39%)
Apr 20, 2006 4.277 4.374 4.253 4.316 22,123,046 +0.13(+3.07%)
Apr 19, 2006 4.169 4.232 4.130 4.187 29,556,412 +0.15(+3.68%)
Apr 18, 2006 3.972 4.102 3.950 4.038 25,302,770 +0.09(+2.38%)
Apr 17, 2006 3.965 4.082 3.924 3.944 7,450,354 -0.01(-0.20%)
Apr 13, 2006 3.958 3.952 3.894 3.952 11,341,851 -0.01(-0.14%)
Apr 12, 2006 3.959 3.992 3.948 3.958 8,787,162 -0.02(-0.45%)
Apr 11, 2006 4.060 4.073 3.937 3.976 14,830,963 -0.04(-1.06%)
Apr 10, 2006 4.075 4.090 3.981 4.018 16,460,169 -0.11(-2.73%)
Apr 07, 2006 4.228 4.228 4.105 4.131 12,928,136 -0.07(-1.78%)
Apr 06, 2006 4.205 4.244 4.168 4.206 10,103,403 +0.00(+0.03%)
Apr 05, 2006 4.176 4.221 4.138 4.205 12,568,673 +0.04(+0.94%)
Apr 04, 2006 4.199 4.216 4.149 4.166 8,776,432 +0.02(+0.40%)
Apr 03, 2006 4.064 4.209 4.064 4.149 19,618,432 +0.13(+3.31%)
Mar 31, 2006 4.020 4.071 3.975 4.016 9,532,019 -0.00(-0.11%)
Mar 30, 2006 4.111 4.127 3.976 4.020 12,910,252 +0.00(+0.06%)
Mar 29, 2006 3.963 4.032 3.958 4.018 17,019,036 +0.06(+1.58%)
Mar 28, 2006 3.952 4.076 3.921 3.956 41,754,892 -0.24(-5.68%)
Mar 27, 2006 4.194 4.222 4.130 4.194 14,851,529 -0.09(-2.11%)
Mar 24, 2006 4.354 4.360 4.261 4.284 6,394,321 -0.01(-0.13%)
Mar 23, 2006 4.395 4.406 4.238 4.290 13,737,374 -0.08(-1.94%)
Mar 22, 2006 4.291 4.402 4.291 4.375 11,712,043 +0.05(+1.16%)
Mar 21, 2006 4.474 4.474 4.294 4.325 15,256,595 -0.17(-3.69%)
Mar 20, 2006 4.568 4.612 4.453 4.490 9,983,583 -0.05(-1.21%)
Mar 17, 2006 4.533 4.569 4.481 4.545 10,563,015 +0.02(+0.35%)
Mar 16, 2006 4.571 4.613 4.506 4.529 12,716,214 +0.03(+0.60%)
Mar 15, 2006 4.472 4.529 4.424 4.502 8,847,073 +0.10(+2.18%)
Mar 14, 2006 4.300 4.415 4.266 4.406 8,424,123 +0.10(+2.36%)
Mar 13, 2006 4.332 4.397 4.289 4.304 13,225,005 +0.04(+1.05%)
Mar 10, 2006 4.155 4.293 4.084 4.260 15,050,933 +0.15(+3.70%)
Mar 09, 2006 4.294 4.338 4.083 4.108 15,882,525 -0.14(-3.29%)
Mar 08, 2006 4.280 4.282 4.123 4.247 27,482,796 -0.12(-2.72%)
Mar 07, 2006 4.466 4.470 4.283 4.366 18,050,032 -0.22(-4.71%)
Mar 06, 2006 4.760 4.760 4.535 4.582 8,903,406 -0.18(-3.74%)
Mar 03, 2006 4.747 4.792 4.703 4.760 10,751,688 -0.04(-0.93%)
Mar 02, 2006 4.778 4.899 4.744 4.804 11,971,357 -0.01(-0.23%)
Mar 01, 2006 4.731 4.857 4.691 4.816 13,103,396 +0.18(+3.86%)
Feb 28, 2006 4.670 4.650 4.508 4.637 9,843,195 -0.03(-0.72%)
Feb 27, 2006 4.641 4.746 4.609 4.670 7,780,309 +0.08(+1.85%)
Feb 24, 2006 4.496 4.625 4.496 4.585 12,685,812 +0.11(+2.55%)
Feb 23, 2006 4.594 4.605 4.440 4.471 20,650,322 -0.13(-2.72%)
Feb 22, 2006 4.552 4.603 4.525 4.596 16,930,510 -0.10(-2.17%)
Feb 21, 2006 4.651 4.704 4.611 4.698 21,878,934 +0.02(+0.43%)
Feb 17, 2006 4.697 4.763 4.642 4.678 17,995,486 -0.01(-0.17%)
Feb 16, 2006 4.452 4.729 4.429 4.686 19,928,716 +0.35(+7.99%)
Feb 15, 2006 4.289 4.378 4.250 4.339 8,188,952 +0.05(+1.17%)
Feb 14, 2006 4.209 4.341 4.139 4.289 8,440,218 +0.09(+2.10%)
Feb 13, 2006 4.283 4.355 4.181 4.200 6,753,784 -0.10(-2.37%)
Feb 10, 2006 4.362 4.393 4.283 4.302 12,652,727 +0.12(+2.83%)
Feb 09, 2006 4.127 4.244 4.111 4.184 10,749,900 +0.11(+2.77%)
Feb 08, 2006 4.008 4.082 3.997 4.071 11,852,431 -0.00(-0.08%)
Feb 07, 2006 4.173 4.192 4.053 4.074 12,217,258 -0.16(-3.85%)
Feb 06, 2006 4.309 4.330 4.216 4.237 11,633,355 +0.02(+0.37%)
Feb 03, 2006 4.082 4.260 4.082 4.222 12,782,384 -0.03(-0.68%)
Feb 02, 2006 4.412 4.421 4.188 4.251 12,878,061 -0.19(-4.18%)
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.