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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2018 8.154 8.154 7.820 7.858 21,715,872 +0.04(+0.47%)
Jan 30, 2018 7.690 7.833 7.673 7.820 17,863,054 +0.09(+1.20%)
Jan 29, 2018 7.882 7.910 7.721 7.728 20,740,242 -0.37(-4.51%)
Jan 26, 2018 7.864 8.099 7.864 8.093 23,944,232 +0.12(+1.55%)
Jan 25, 2018 7.796 8.093 7.759 7.969 32,309,006 +0.15(+1.98%)
Jan 24, 2018 7.462 7.876 7.418 7.814 30,589,568 +0.61(+8.41%)
Jan 23, 2018 7.226 7.318 7.158 7.208 14,951,544 -0.04(-0.60%)
Jan 22, 2018 7.196 7.270 7.152 7.251 14,355,968 +0.09(+1.21%)
Jan 19, 2018 7.115 7.171 7.041 7.165 9,572,478 +0.11(+1.49%)
Jan 18, 2018 7.109 7.140 7.016 7.059 10,088,989 +0.02(+0.26%)
Jan 17, 2018 6.855 7.066 6.849 7.041 9,758,390 +0.17(+2.52%)
Jan 16, 2018 6.855 6.905 6.837 6.868 8,326,735 +0.06(+0.91%)
Jan 12, 2018 6.806 6.806 6.806 0 +0.01(+0.09%)
Jan 11, 2018 6.663 6.809 6.642 6.800 10,353,001 +0.16(+2.42%)
Jan 10, 2018 6.614 6.657 6.577 6.639 10,516,669 +0.01(+0.19%)
Jan 09, 2018 6.670 6.710 6.629 6.626 9,865,246 -0.11(-1.65%)
Jan 08, 2018 6.756 6.800 6.707 6.738 12,153,601 -0.05(-0.73%)
Jan 05, 2018 6.670 6.800 6.632 6.787 8,847,629 +0.08(+1.20%)
Jan 04, 2018 6.713 6.787 6.694 6.707 9,894,861 +0.05(+0.74%)
Jan 03, 2018 6.546 6.663 6.540 6.657 12,311,697 +0.09(+1.38%)
Jan 02, 2018 6.493 6.570 6.477 6.567 12,533,614 +0.23(+3.71%)
Dec 29, 2017 6.332 6.332 6.332 0 +0.04(+0.59%)
Dec 28, 2017 6.270 6.307 6.245 6.295 6,027,542 +0.09(+1.50%)
Dec 27, 2017 6.264 6.270 6.190 6.202 5,507,768 -0.01(-0.20%)
Dec 26, 2017 6.221 6.227 6.165 6.214 4,854,927 +0.08(+1.39%)
Dec 22, 2017 6.099 6.142 6.081 6.130 12,434,514 -0.02(-0.29%)
Dec 21, 2017 6.009 6.220 5.997 6.148 14,857,770 +0.14(+2.31%)
Dec 20, 2017 6.009 6.066 5.985 6.009 11,581,508 +0.03(+0.50%)
Dec 19, 2017 5.949 5.991 5.882 5.979 10,700,708 -0.02(-0.40%)
Dec 18, 2017 5.997 6.087 5.985 6.003 10,327,042 +0.11(+1.84%)
Dec 15, 2017 5.967 5.967 5.885 5.894 12,604,286 +0.01(+0.20%)
Dec 14, 2017 5.864 5.943 5.840 5.882 11,195,773 -0.06(-1.01%)
Dec 13, 2017 6.184 6.229 5.907 5.943 16,721,122 -0.25(-4.09%)
Dec 12, 2017 6.196 6.226 5.867 6.196 21,729,892 +0.17(+2.80%)
Dec 11, 2017 6.009 6.093 5.985 6.027 10,773,987 +0.01(+0.20%)
Dec 08, 2017 6.111 6.123 6.003 6.015 10,953,732 -0.01(-0.20%)
Dec 07, 2017 5.828 6.036 5.798 6.027 16,728,771 -0.10(-1.67%)
Dec 06, 2017 6.069 6.166 5.967 6.130 11,766,102 +0.05(+0.79%)
Dec 05, 2017 6.214 6.226 6.048 6.081 10,686,002 -0.02(-0.39%)
Dec 04, 2017 6.130 6.202 6.051 6.105 11,101,020 +0.12(+1.97%)
Dec 01, 2017 5.975 6.030 5.921 5.987 14,262,408 +0.09(+1.53%)
Nov 30, 2017 6.036 6.075 5.897 5.897 19,847,600 -0.17(-2.88%)
Nov 29, 2017 6.198 6.198 6.063 6.072 12,366,213 -0.17(-2.80%)
Nov 28, 2017 6.289 6.343 6.177 6.246 13,375,105 +0.07(+1.17%)
Nov 27, 2017 6.150 6.240 6.114 6.174 10,893,287 -0.08(-1.35%)
Nov 24, 2017 6.240 6.265 6.225 6.258 7,122,862 -0.06(-0.95%)
Nov 22, 2017 6.289 6.331 6.249 6.319 11,503,829 +0.00(+0.00%)
Nov 21, 2017 6.283 6.427 6.265 6.319 17,909,840 +0.04(+0.67%)
Nov 20, 2017 6.168 6.283 6.114 6.277 11,587,465 +0.07(+1.07%)
Nov 17, 2017 6.072 6.234 6.060 6.210 20,065,080 +0.15(+2.49%)
Nov 16, 2017 5.999 6.096 5.963 6.060 13,524,483 +0.14(+2.44%)
Nov 15, 2017 5.783 5.927 5.777 5.915 11,807,657 +0.05(+0.92%)
Nov 14, 2017 5.975 6.012 5.822 5.861 14,151,860 -0.14(-2.31%)
Nov 13, 2017 5.987 6.048 5.915 5.999 13,867,052 -0.02(-0.30%)
Nov 10, 2017 5.981 6.054 5.969 6.018 16,424,643 -0.06(-0.99%)
Nov 09, 2017 6.132 6.246 6.036 6.078 22,559,502 -0.19(-2.98%)
Nov 08, 2017 6.084 6.289 6.036 6.265 24,120,152 +0.21(+3.48%)
Nov 07, 2017 6.150 6.168 5.945 6.054 14,059,946 -0.16(-2.52%)
Nov 06, 2017 6.204 6.234 6.138 6.210 10,986,947 +0.06(+0.98%)
Nov 03, 2017 6.204 6.225 6.030 6.150 23,889,482 -0.04(-0.68%)
Nov 02, 2017 6.126 6.216 6.078 6.192 16,653,658 +0.00(+0.06%)
Nov 01, 2017 6.297 6.339 6.165 6.189 14,054,368 -0.17(-2.74%)
Oct 31, 2017 6.363 6.429 6.243 6.363 26,557,274 -0.07(-1.03%)
Oct 30, 2017 6.508 6.565 6.369 6.429 11,078,919 -0.20(-3.00%)
Oct 27, 2017 6.586 6.646 6.490 6.628 11,822,732 +0.10(+1.57%)
Oct 26, 2017 6.779 6.779 6.514 6.526 9,802,193 -0.20(-3.04%)
Oct 25, 2017 6.694 6.740 6.532 6.730 12,833,863 +0.07(+1.08%)
Oct 24, 2017 6.610 6.676 6.544 6.658 10,661,962 +0.06(+0.91%)
Oct 23, 2017 6.706 6.773 6.589 6.598 11,097,261 -0.14(-2.14%)
Oct 20, 2017 6.857 6.857 6.743 6.743 8,188,252 -0.07(-1.06%)
Oct 19, 2017 6.797 6.824 6.730 6.815 7,764,234 -0.04(-0.53%)
Oct 18, 2017 6.893 6.911 6.809 6.851 11,406,498 -0.07(-0.96%)
Oct 17, 2017 6.917 6.929 6.815 6.917 9,091,423 -0.01(-0.09%)
Oct 16, 2017 6.959 6.971 6.884 6.923 17,465,896 -0.04(-0.61%)
Oct 13, 2017 7.031 7.031 6.902 6.965 18,772,904 +0.04(+0.61%)
Oct 12, 2017 6.989 7.019 6.902 6.923 17,705,466 -0.07(-1.03%)
Oct 11, 2017 7.044 7.056 6.911 6.995 14,689,305 +0.01(+0.09%)
Oct 10, 2017 6.965 7.044 6.917 6.989 19,978,970 +0.18(+2.65%)
Oct 09, 2017 6.827 6.851 6.737 6.809 15,249,496 -0.07(-1.05%)
Oct 06, 2017 6.893 6.926 6.827 6.881 12,828,548 -0.11(-1.55%)
Oct 05, 2017 7.128 7.140 6.971 6.989 22,856,554 -0.04(-0.60%)
Oct 04, 2017 7.038 7.080 6.989 7.031 14,756,048 +0.01(+0.17%)
Oct 03, 2017 6.670 7.025 6.646 7.019 20,720,558 +0.27(+4.07%)
Oct 02, 2017 6.619 6.751 6.601 6.745 13,184,413 +0.08(+1.26%)
Sep 29, 2017 6.637 6.679 6.595 6.661 10,643,531 +0.12(+1.84%)
Sep 28, 2017 6.571 6.598 6.474 6.540 15,325,428 -0.04(-0.64%)
Sep 27, 2017 6.661 6.715 6.528 6.583 15,676,622 -0.11(-1.71%)
Sep 26, 2017 6.733 6.811 6.697 6.697 12,692,029 -0.01(-0.18%)
Sep 25, 2017 6.889 6.889 6.691 6.709 17,270,578 -0.21(-3.04%)
Sep 22, 2017 6.877 6.986 6.859 6.920 10,011,940 +0.04(+0.52%)
Sep 21, 2017 6.950 6.995 6.847 6.883 13,152,422 -0.03(-0.44%)
Sep 20, 2017 6.998 7.004 6.784 6.914 16,307,952 -0.02(-0.26%)
Sep 19, 2017 6.944 6.962 6.853 6.932 17,119,008 -0.02(-0.35%)
Sep 18, 2017 6.920 7.010 6.872 6.956 17,218,586 +0.04(+0.61%)
Sep 15, 2017 6.763 6.920 6.739 6.914 15,207,121 +0.16(+2.32%)
Sep 14, 2017 6.745 6.823 6.697 6.757 20,183,744 -0.05(-0.80%)
Sep 13, 2017 6.763 6.853 6.757 6.811 31,544,842 +0.02(+0.35%)
Sep 12, 2017 6.775 6.901 6.766 6.787 15,057,707 -0.06(-0.88%)
Sep 11, 2017 6.709 6.889 6.703 6.847 14,188,965 +0.23(+3.55%)
Sep 08, 2017 6.643 6.682 6.577 6.613 15,394,992 -0.04(-0.63%)
Sep 07, 2017 6.655 6.715 6.568 6.655 15,521,021 +0.01(+0.18%)
Sep 06, 2017 6.607 6.667 6.580 6.643 21,274,986 +0.14(+2.09%)
Sep 05, 2017 6.609 6.639 6.399 6.507 26,196,936 -0.04(-0.64%)
Sep 01, 2017 6.519 6.633 6.483 6.549 11,782,553 +0.15(+2.35%)
Aug 31, 2017 6.429 6.447 6.341 6.399 21,032,364 +0.02(+0.28%)
Aug 30, 2017 6.405 6.417 6.338 6.380 8,713,527 -0.04(-0.66%)
Aug 29, 2017 6.266 6.450 6.260 6.423 23,681,668 +0.09(+1.42%)
Aug 28, 2017 6.435 6.447 6.311 6.332 14,906,482 -0.11(-1.68%)
Aug 25, 2017 6.489 6.489 6.411 6.441 11,280,069 -0.02(-0.37%)
Aug 24, 2017 6.459 6.517 6.432 6.465 13,766,870 +0.01(+0.19%)
Aug 23, 2017 6.368 6.465 6.344 6.453 9,699,807 +0.11(+1.71%)
Aug 22, 2017 6.314 6.411 6.296 6.344 18,621,658 +0.14(+2.23%)
Aug 21, 2017 6.284 6.308 6.173 6.206 12,856,412 -0.04(-0.67%)
Aug 18, 2017 6.110 6.254 6.056 6.248 15,457,552 +0.21(+3.49%)
Aug 17, 2017 6.116 6.140 6.032 6.038 14,456,825 -0.13(-2.14%)
Aug 16, 2017 6.158 6.206 6.062 6.170 23,303,946 +0.04(+0.59%)
Aug 15, 2017 6.062 6.155 6.056 6.134 10,655,479 +0.08(+1.29%)
Aug 14, 2017 5.966 6.131 5.960 6.056 14,408,225 +0.05(+0.80%)
Aug 11, 2017 5.923 6.029 5.881 6.008 15,402,624 +0.08(+1.42%)
Aug 10, 2017 6.002 6.014 5.905 5.923 16,855,552 -0.11(-1.89%)
Aug 09, 2017 5.978 6.044 5.972 6.038 12,497,470 -0.07(-1.08%)
Aug 08, 2017 6.014 6.176 6.013 6.104 16,228,636 +0.08(+1.30%)
Aug 07, 2017 5.948 6.050 5.929 6.026 14,429,171 +0.07(+1.21%)
Aug 04, 2017 5.948 5.981 5.917 5.954 13,627,630 +0.00(+0.00%)
Aug 03, 2017 5.966 5.981 5.923 5.954 14,362,009 -0.01(-0.20%)
Aug 02, 2017 5.839 5.996 5.821 5.966 25,758,800 +0.09(+1.60%)
Aug 01, 2017 5.812 5.908 5.788 5.872 15,908,362 +0.09(+1.56%)
Jul 31, 2017 5.721 5.809 5.673 5.782 17,375,052 +0.10(+1.69%)
Jul 28, 2017 5.637 5.685 5.607 5.685 11,462,321 +0.03(+0.53%)
Jul 27, 2017 5.655 5.685 5.601 5.655 16,237,901 -0.01(-0.21%)
Jul 26, 2017 5.673 5.697 5.613 5.667 22,757,740 -0.01(-0.21%)
Jul 25, 2017 5.685 5.728 5.643 5.679 18,624,516 +0.05(+0.96%)
Jul 24, 2017 5.619 5.643 5.574 5.625 10,142,936 +0.03(+0.54%)
Jul 21, 2017 5.655 5.673 5.565 5.595 13,059,079 -0.05(-0.85%)
Jul 20, 2017 5.691 5.709 5.631 5.643 13,451,033 +0.02(+0.43%)
Jul 19, 2017 5.667 5.709 5.583 5.619 16,713,227 -0.03(-0.53%)
Jul 18, 2017 5.553 5.667 5.541 5.649 12,153,865 +0.08(+1.51%)
Jul 17, 2017 5.577 5.583 5.523 5.565 13,076,684 -0.02(-0.43%)
Jul 14, 2017 5.589 5.643 5.574 5.589 12,052,145 +0.04(+0.76%)
Jul 13, 2017 5.547 5.589 5.505 5.547 18,825,034 +0.04(+0.76%)
Jul 12, 2017 5.397 5.523 5.361 5.505 31,322,898 +0.21(+3.97%)
Jul 11, 2017 5.205 5.319 5.187 5.295 14,374,780 +0.10(+1.85%)
Jul 10, 2017 5.151 5.226 5.145 5.199 14,910,062 +0.09(+1.76%)
Jul 07, 2017 5.145 5.157 5.015 5.108 19,219,778 +0.02(+0.35%)
Jul 06, 2017 5.145 5.151 5.066 5.090 23,982,602 -0.07(-1.28%)
Jul 05, 2017 5.127 5.181 5.012 5.157 13,866,670 +0.02(+0.47%)
Jul 03, 2017 5.157 5.181 5.084 5.133 6,165,872 +0.06(+1.25%)
Jun 30, 2017 5.027 5.105 5.015 5.069 15,872,283 +0.08(+1.55%)
Jun 29, 2017 5.027 5.045 4.896 4.992 16,037,788 -0.01(-0.24%)
Jun 28, 2017 4.962 5.015 4.869 5.004 16,071,347 +0.08(+1.70%)
Jun 27, 2017 4.896 4.998 4.878 4.920 19,381,494 -0.07(-1.43%)
Jun 26, 2017 4.819 5.006 4.801 4.992 17,358,238 +0.26(+5.42%)
Jun 23, 2017 4.759 4.783 4.711 4.735 7,757,219 -0.04(-0.75%)
Jun 22, 2017 4.723 4.798 4.673 4.771 11,381,737 +0.06(+1.27%)
Jun 21, 2017 4.759 4.813 4.681 4.711 16,345,472 -0.04(-0.75%)
Jun 20, 2017 4.884 4.902 4.744 4.747 21,113,522 -0.18(-3.63%)
Jun 19, 2017 4.866 4.986 4.866 4.926 12,189,820 +0.01(+0.12%)
Jun 16, 2017 4.884 4.926 4.845 4.920 15,199,051 +0.05(+1.10%)
Jun 15, 2017 4.842 4.884 4.753 4.866 17,616,626 -0.07(-1.45%)
Jun 14, 2017 4.926 4.992 4.884 4.938 22,416,196 +0.20(+4.15%)
Jun 13, 2017 4.777 4.783 4.711 4.741 17,507,256 -0.02(-0.38%)
Jun 12, 2017 4.848 4.866 4.670 4.759 20,845,404 -0.13(-2.68%)
Jun 09, 2017 4.992 5.004 4.866 4.890 16,403,204 -0.11(-2.26%)
Jun 08, 2017 4.980 5.021 4.920 5.004 18,025,100 -0.07(-1.41%)
Jun 07, 2017 5.057 5.081 4.998 5.075 19,255,694 +0.10(+1.92%)
Jun 06, 2017 4.920 5.027 4.902 4.980 16,498,947 +0.08(+1.58%)
Jun 05, 2017 4.908 4.980 4.860 4.902 16,521,250 -0.03(-0.60%)
Jun 02, 2017 5.087 5.099 4.914 4.932 22,493,778 -0.10(-2.06%)
Jun 01, 2017 5.101 5.125 4.994 5.036 28,655,824 -0.02(-0.35%)
May 31, 2017 5.149 5.149 5.054 5.054 32,096,136 -0.07(-1.40%)
May 30, 2017 5.078 5.143 5.072 5.125 22,581,910 +0.04(+0.82%)
May 26, 2017 5.024 5.143 4.988 5.084 21,063,202 +0.13(+2.65%)
May 25, 2017 5.036 5.078 4.881 4.952 24,794,064 -0.07(-1.42%)
May 24, 2017 5.036 5.173 5.006 5.024 29,939,658 +0.06(+1.20%)
May 23, 2017 4.952 5.048 4.929 4.964 32,049,468 +0.08(+1.71%)
May 22, 2017 4.982 5.006 4.780 4.881 38,345,520 -0.21(-4.10%)
May 19, 2017 5.119 5.215 5.066 5.090 52,278,496 +0.24(+5.04%)
May 18, 2017 4.851 5.173 4.726 4.845 96,206,344 -1.14(-19.02%)
May 17, 2017 6.079 6.126 5.903 5.983 19,574,752 -0.19(-3.09%)
May 16, 2017 6.174 6.180 6.109 6.174 15,137,275 +0.04(+0.68%)
May 15, 2017 6.115 6.162 6.073 6.132 13,151,406 +0.04(+0.59%)
May 12, 2017 6.079 6.144 6.055 6.097 16,821,260 +0.11(+1.89%)
May 11, 2017 5.948 6.001 5.894 5.983 32,593,230 +0.07(+1.21%)
May 10, 2017 5.918 5.954 5.891 5.912 15,359,469 +0.13(+2.16%)
May 09, 2017 5.757 5.846 5.745 5.787 10,944,043 +0.05(+0.83%)
May 08, 2017 5.745 5.799 5.691 5.739 12,801,500 -0.04(-0.62%)
May 05, 2017 5.751 5.799 5.727 5.775 13,616,510 +0.04(+0.73%)
May 04, 2017 5.799 5.846 5.700 5.733 20,859,720 -0.15(-2.53%)
May 03, 2017 5.888 5.918 5.769 5.882 18,498,390 -0.03(-0.44%)
May 02, 2017 5.795 5.950 5.795 5.908 21,432,822 +0.08(+1.41%)
May 01, 2017 5.739 5.875 5.712 5.826 29,216,956 +0.11(+1.99%)
Apr 28, 2017 5.631 5.717 5.577 5.712 29,408,268 +0.00(+0.00%)
Apr 27, 2017 5.647 5.755 5.609 5.712 68,815,240 +0.15(+2.73%)
Apr 26, 2017 5.414 5.577 5.409 5.560 52,762,056 +0.09(+1.68%)
Apr 25, 2017 5.376 5.506 5.349 5.468 18,690,664 +0.00(+0.00%)
Apr 24, 2017 5.458 5.560 5.436 5.468 31,013,226 +0.14(+2.64%)
Apr 21, 2017 5.328 5.390 5.314 5.328 20,209,864 +0.03(+0.51%)
Apr 20, 2017 5.458 5.474 5.263 5.301 43,979,908 -0.12(-2.20%)
Apr 19, 2017 5.582 5.588 5.409 5.420 19,448,722 -0.13(-2.34%)
Apr 18, 2017 5.539 5.690 5.533 5.550 19,815,766 -0.06(-1.16%)
Apr 17, 2017 5.398 5.631 5.385 5.615 21,312,972 +0.31(+5.92%)
Apr 13, 2017 5.474 5.495 5.290 5.301 23,568,342 -0.16(-2.88%)
Apr 12, 2017 5.512 5.512 5.414 5.458 17,891,322 -0.07(-1.27%)
Apr 11, 2017 5.544 5.566 5.366 5.528 21,638,846 +0.02(+0.39%)
Apr 10, 2017 5.474 5.539 5.420 5.506 19,482,812 +0.04(+0.79%)
Apr 07, 2017 5.485 5.577 5.420 5.463 14,174,178 +0.02(+0.30%)
Apr 06, 2017 5.479 5.574 5.387 5.447 19,767,712 -0.09(-1.66%)
Apr 05, 2017 5.723 5.734 5.517 5.539 17,992,208 -0.18(-3.12%)
Apr 04, 2017 5.598 5.731 5.577 5.717 21,819,452 +0.10(+1.69%)
Apr 03, 2017 5.633 5.665 5.557 5.622 14,028,134 +0.08(+1.46%)
Mar 31, 2017 5.557 5.644 5.487 5.541 18,496,612 -0.04(-0.78%)
Mar 30, 2017 5.660 5.690 5.568 5.584 18,541,140 -0.10(-1.71%)
Mar 29, 2017 5.536 5.725 5.530 5.682 21,054,072 +0.15(+2.74%)
Mar 28, 2017 5.482 5.546 5.433 5.530 18,168,178 +0.02(+0.39%)
Mar 27, 2017 5.400 5.514 5.379 5.509 12,337,903 +0.02(+0.39%)
Mar 24, 2017 5.427 5.525 5.390 5.487 16,382,854 +0.11(+2.01%)
Mar 23, 2017 5.335 5.444 5.325 5.379 18,209,748 -0.06(-1.09%)
Mar 22, 2017 5.417 5.546 5.357 5.438 25,987,604 +0.02(+0.40%)
Mar 21, 2017 5.628 5.649 5.379 5.417 29,266,440 -0.21(-3.66%)
Mar 20, 2017 5.454 5.649 5.433 5.622 25,379,454 +0.15(+2.77%)
Mar 17, 2017 5.633 5.660 5.463 5.471 18,178,768 -0.14(-2.51%)
Mar 16, 2017 5.660 5.676 5.555 5.611 16,365,666 -0.04(-0.67%)
Mar 15, 2017 5.482 5.695 5.438 5.649 24,214,144 +0.19(+3.57%)
Mar 14, 2017 5.519 5.568 5.449 5.454 14,890,612 -0.10(-1.75%)
Mar 13, 2017 5.519 5.574 5.471 5.552 12,019,841 +0.09(+1.58%)
Mar 10, 2017 5.584 5.584 5.441 5.465 16,990,374 +0.03(+0.60%)
Mar 09, 2017 5.509 5.552 5.403 5.433 15,021,730 -0.09(-1.57%)
Mar 08, 2017 5.606 5.633 5.465 5.519 12,114,275 -0.19(-3.41%)
Mar 07, 2017 5.790 5.793 5.709 5.714 11,823,323 -0.04(-0.66%)
Mar 06, 2017 5.849 5.849 5.736 5.752 9,711,785 -0.10(-1.67%)
Mar 03, 2017 5.703 5.877 5.703 5.849 43,416,820 +0.19(+3.35%)
Mar 02, 2017 5.736 5.749 5.622 5.660 27,079,834 -0.12(-2.00%)
Mar 01, 2017 5.830 5.841 5.746 5.776 21,703,652 +0.06(+1.04%)
Feb 28, 2017 5.787 5.792 5.700 5.716 14,206,970 -0.09(-1.49%)
Feb 27, 2017 5.797 5.868 5.781 5.803 10,966,037 +0.01(+0.09%)
Feb 24, 2017 5.781 5.873 5.776 5.797 24,703,328 -0.12(-2.10%)
Feb 23, 2017 6.079 6.081 5.884 5.922 30,671,684 -0.08(-1.26%)
Feb 22, 2017 5.911 6.016 5.906 5.998 20,166,648 +0.08(+1.37%)
Feb 21, 2017 5.819 5.941 5.814 5.916 19,999,822 +0.17(+3.01%)
Feb 17, 2017 5.743 5.743 5.743 0 -0.03(-0.56%)
Feb 16, 2017 5.879 5.884 5.724 5.776 23,124,232 -0.06(-1.02%)
Feb 15, 2017 5.722 5.846 5.700 5.835 15,268,228 +0.17(+2.96%)
Feb 14, 2017 5.587 5.670 5.530 5.668 11,143,712 +0.04(+0.77%)
Feb 13, 2017 5.608 5.646 5.546 5.624 12,886,640 +0.00(+0.00%)
Feb 10, 2017 5.554 5.673 5.549 5.624 14,220,107 +0.11(+1.96%)
Feb 09, 2017 5.495 5.570 5.473 5.516 13,404,686 +0.02(+0.39%)
Feb 08, 2017 5.354 5.522 5.354 5.495 20,890,410 +0.10(+1.91%)
Feb 07, 2017 5.397 5.397 5.346 5.392 15,871,976 -0.04(-0.80%)
Feb 06, 2017 5.435 5.489 5.389 5.435 23,266,002 -0.07(-1.28%)
Feb 03, 2017 5.478 5.576 5.451 5.505 17,055,148 +0.08(+1.39%)
Feb 02, 2017 5.365 5.435 5.343 5.430 20,947,990 -0.16(-2.94%)
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.