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 )

2.440 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2009 3.065 3.091 2.941 2.994 0 -0.03(-1.00%)
Jan 29, 2009 3.105 3.125 3.001 3.024 28,871,072 -0.18(-5.54%)
Jan 28, 2009 3.111 3.215 3.105 3.202 37,393,692 +0.20(+6.81%)
Jan 27, 2009 3.078 3.105 2.944 2.998 26,422,062 -0.04(-1.43%)
Jan 26, 2009 3.085 3.152 3.004 3.041 36,486,732 -0.04(-1.20%)
Jan 23, 2009 2.924 3.108 2.887 3.078 36,537,360 +0.10(+3.25%)
Jan 22, 2009 2.978 3.068 2.897 2.981 39,749,868 -0.12(-3.78%)
Jan 21, 2009 2.917 3.125 2.854 3.098 52,690,156 +0.30(+10.77%)
Jan 20, 2009 3.035 3.058 2.787 2.797 38,205,836 -0.30(-9.82%)
Jan 16, 2009 3.208 3.239 2.958 3.101 32,596,864 +0.06(+2.09%)
Jan 15, 2009 3.028 3.111 2.784 3.038 44,336,248 +0.10(+3.42%)
Jan 14, 2009 3.075 3.081 2.864 2.937 53,363,632 -0.31(-9.48%)
Jan 13, 2009 3.255 3.382 3.162 3.245 38,565,708 -0.10(-3.10%)
Jan 12, 2009 3.496 3.523 3.309 3.349 26,541,440 -0.18(-5.12%)
Jan 09, 2009 3.610 3.610 3.409 3.530 26,054,202 -0.04(-1.03%)
Jan 08, 2009 3.583 3.630 3.476 3.566 30,536,804 -0.02(-0.47%)
Jan 07, 2009 3.747 3.787 3.536 3.583 24,693,738 -0.32(-8.15%)
Jan 06, 2009 3.767 3.928 3.714 3.901 29,236,628 +0.21(+5.71%)
Jan 05, 2009 3.523 3.720 3.483 3.690 28,409,168 +0.12(+3.37%)
Jan 02, 2009 3.292 3.647 3.292 3.570 0 +0.27(+8.11%)
Jan 01, 2009 3.182 3.342 3.182 3.302 0 +0.00(+0.00%)
Dec 31, 2008 3.182 3.342 3.182 3.302 12,928,347 +0.01(+0.41%)
Dec 30, 2008 3.249 3.302 3.198 3.289 18,761,214 +0.16(+5.13%)
Dec 29, 2008 3.071 3.162 3.061 3.128 20,310,890 -0.03(-1.06%)
Dec 26, 2008 3.198 3.215 3.065 3.162 9,837,413 +0.02(+0.75%)
Dec 24, 2008 3.148 3.185 3.038 3.138 9,600,246 -0.05(-1.47%)
Dec 23, 2008 3.423 3.429 3.155 3.185 22,813,210 -0.13(-3.94%)
Dec 22, 2008 3.463 3.479 3.265 3.316 21,664,886 -0.19(-5.44%)
Dec 19, 2008 3.643 3.657 3.459 3.506 24,673,442 +0.00(+0.00%)
Dec 18, 2008 3.700 3.761 3.459 3.506 30,725,082 -0.18(-4.99%)
Dec 17, 2008 3.627 3.734 3.603 3.690 25,642,162 -0.20(-5.08%)
Dec 16, 2008 3.506 3.938 3.483 3.888 34,710,284 +0.41(+11.84%)
Dec 15, 2008 3.540 3.576 3.386 3.476 24,281,952 -0.08(-2.26%)
Dec 12, 2008 3.372 3.610 3.339 3.556 27,361,726 +0.16(+4.83%)
Dec 11, 2008 3.540 3.687 3.342 3.392 32,453,474 -0.11(-3.24%)
Dec 10, 2008 3.510 3.620 3.376 3.506 35,916,860 +0.08(+2.44%)
Dec 09, 2008 3.366 3.493 3.356 3.423 33,489,112 -0.01(-0.20%)
Dec 08, 2008 3.362 3.500 3.326 3.429 42,348,540 +0.13(+3.96%)
Dec 05, 2008 3.071 3.382 3.004 3.299 45,043,204 +0.12(+3.79%)
Dec 04, 2008 3.309 3.374 3.095 3.178 34,207,628 -0.11(-3.46%)
Dec 03, 2008 3.198 3.473 3.172 3.292 32,003,272 -0.17(-5.02%)
Dec 02, 2008 3.312 3.490 3.229 3.466 31,433,138 +0.32(+10.21%)
Dec 01, 2008 3.356 3.372 3.125 3.145 26,485,322 -0.41(-11.65%)
Nov 28, 2008 3.550 3.663 3.486 3.560 11,283,352 -0.06(-1.66%)
Nov 26, 2008 3.225 3.633 3.202 3.620 34,714,976 +0.34(+10.30%)
Nov 25, 2008 3.299 3.319 3.055 3.282 33,253,886 +0.10(+3.15%)
Nov 24, 2008 2.907 3.285 2.871 3.182 39,114,668 +0.35(+12.54%)
Nov 21, 2008 2.840 2.867 2.546 2.827 55,659,204 +0.28(+11.18%)
Nov 20, 2008 2.887 3.011 2.476 2.543 46,953,520 -0.34(-11.73%)
Nov 19, 2008 3.208 3.265 2.844 2.881 31,803,694 -0.44(-13.29%)
Nov 18, 2008 3.429 3.453 3.132 3.322 36,079,864 -0.03(-0.80%)
Nov 17, 2008 3.426 3.576 3.312 3.349 24,884,774 -0.06(-1.77%)
Nov 14, 2008 3.486 3.640 3.346 3.409 41,986,740 -0.40(-10.46%)
Nov 13, 2008 3.346 3.861 3.038 3.807 49,842,760 +0.66(+20.94%)
Nov 12, 2008 3.379 3.409 3.108 3.148 38,670,008 -0.37(-10.64%)
Nov 11, 2008 3.533 3.667 3.413 3.523 24,034,078 -0.21(-5.73%)
Nov 10, 2008 3.858 3.921 3.630 3.737 31,740,368 -0.05(-1.41%)
Nov 07, 2008 3.710 3.797 3.597 3.791 31,889,812 +0.29(+8.32%)
Nov 06, 2008 3.764 3.814 3.446 3.500 42,930,516 -0.27(-7.10%)
Nov 05, 2008 4.232 4.259 3.690 3.767 38,619,156 -0.74(-16.41%)
Nov 04, 2008 4.249 4.580 4.236 4.507 55,015,292 +0.35(+8.45%)
Nov 03, 2008 4.075 4.175 3.945 4.155 43,355,792 +0.24(+6.15%)
Oct 31, 2008 3.878 4.045 3.821 3.914 45,682,048 -0.20(-4.96%)
Oct 30, 2008 3.854 4.205 3.787 4.119 49,040,732 +0.47(+12.73%)
Oct 29, 2008 3.413 3.874 3.299 3.653 49,668,288 +0.21(+6.12%)
Oct 28, 2008 3.192 3.463 3.088 3.443 42,700,352 +0.62(+22.06%)
Oct 27, 2008 2.944 3.085 2.820 2.820 33,087,698 -0.01(-0.35%)
Oct 24, 2008 2.784 2.958 2.727 2.830 44,579,332 -0.40(-12.33%)
Oct 23, 2008 3.091 3.336 2.951 3.229 47,007,632 +0.14(+4.66%)
Oct 22, 2008 3.473 3.506 3.031 3.085 39,033,912 -0.68(-18.04%)
Oct 21, 2008 3.834 3.951 3.687 3.764 34,220,948 -0.28(-6.87%)
Oct 20, 2008 3.861 4.175 3.814 4.042 42,474,984 +0.23(+6.15%)
Oct 17, 2008 3.831 4.068 3.680 3.807 46,552,160 -0.12(-3.15%)
Oct 16, 2008 3.918 4.015 3.352 3.931 65,346,704 +0.40(+11.27%)
Oct 15, 2008 4.232 4.289 3.466 3.533 51,226,680 -0.98(-21.78%)
Oct 14, 2008 4.764 5.022 4.318 4.517 60,287,636 +0.07(+1.50%)
Oct 13, 2008 3.727 4.460 3.610 4.450 48,747,200 +1.21(+37.25%)
Oct 10, 2008 3.175 3.486 2.844 3.242 56,317,968 -0.16(-4.72%)
Oct 09, 2008 3.881 4.072 3.118 3.403 37,192,372 -0.20(-5.48%)
Oct 08, 2008 3.292 3.921 3.178 3.600 51,057,972 -0.10(-2.62%)
Oct 07, 2008 3.931 4.169 3.576 3.697 33,950,948 -0.25(-6.44%)
Oct 06, 2008 4.042 4.155 3.429 3.951 40,488,132 -0.44(-10.05%)
Oct 03, 2008 4.804 4.952 4.356 4.393 25,140,950 -0.33(-7.01%)
Oct 02, 2008 5.363 5.380 4.570 4.724 34,917,128 -0.62(-11.58%)
Oct 01, 2008 5.303 5.447 5.085 5.343 19,717,022 -0.04(-0.81%)
Sep 30, 2008 4.962 5.453 4.885 5.386 33,369,506 +0.86(+18.91%)
Sep 29, 2008 5.085 5.115 4.530 4.530 34,317,424 -0.87(-16.16%)
Sep 26, 2008 5.497 5.504 5.340 5.403 0 -0.17(-3.06%)
Sep 25, 2008 5.470 5.627 5.385 5.574 27,441,698 +0.31(+5.98%)
Sep 24, 2008 5.320 5.420 5.226 5.259 20,963,798 +0.01(+0.13%)
Sep 23, 2008 5.520 5.631 5.206 5.253 35,797,440 -0.25(-4.62%)
Sep 22, 2008 5.540 5.748 5.470 5.507 38,890,724 -0.08(-1.50%)
Sep 19, 2008 5.417 6.022 5.169 5.591 0 +0.48(+9.43%)
Sep 18, 2008 4.711 5.139 4.450 5.109 66,245,348 +0.47(+10.17%)
Sep 17, 2008 4.995 5.052 4.590 4.637 59,578,684 -0.55(-10.64%)
Sep 16, 2008 4.761 5.216 4.761 5.189 58,452,992 +0.10(+1.91%)
Sep 15, 2008 5.249 5.410 5.059 5.092 48,980,432 -0.58(-10.26%)
Sep 12, 2008 5.480 5.701 5.403 5.674 40,031,120 +0.23(+4.31%)
Sep 11, 2008 5.276 5.453 5.253 5.440 62,119,088 -0.13(-2.28%)
Sep 10, 2008 5.647 5.668 5.400 5.567 50,373,076 +0.02(+0.42%)
Sep 09, 2008 5.805 5.882 5.520 5.544 43,776,320 -0.39(-6.65%)
Sep 08, 2008 6.179 6.213 5.815 5.939 43,423,436 +0.08(+1.43%)
Sep 05, 2008 5.698 5.875 5.597 5.855 0 +0.02(+0.34%)
Sep 04, 2008 6.039 6.092 5.778 5.835 41,217,496 -0.25(-4.12%)
Sep 03, 2008 6.069 6.220 6.046 6.086 35,725,992 +0.02(+0.39%)
Sep 02, 2008 6.092 6.213 6.046 6.062 35,724,020 -0.10(-1.58%)
Aug 29, 2008 6.216 6.256 6.099 6.159 14,322,261 -0.04(-0.70%)
Aug 28, 2008 6.297 6.300 6.199 6.203 22,721,894 +0.10(+1.59%)
Aug 27, 2008 6.036 6.149 5.977 6.106 22,579,830 +0.08(+1.28%)
Aug 26, 2008 6.026 6.069 5.925 6.029 19,511,734 -0.04(-0.72%)
Aug 25, 2008 6.240 6.243 6.039 6.072 13,346,738 -0.14(-2.26%)
Aug 22, 2008 6.380 6.390 6.196 6.213 17,995,640 -0.07(-1.12%)
Aug 21, 2008 6.213 6.340 6.113 6.283 25,326,562 +0.09(+1.40%)
Aug 20, 2008 6.129 6.206 6.092 6.196 25,509,354 +0.15(+2.55%)
Aug 19, 2008 5.895 6.059 5.878 6.042 27,025,080 +0.02(+0.28%)
Aug 18, 2008 6.240 6.276 5.992 6.026 23,077,624 -0.14(-2.23%)
Aug 15, 2008 6.340 6.340 6.126 6.163 0 -0.15(-2.44%)
Aug 14, 2008 6.303 6.409 6.223 6.317 23,649,284 +0.04(+0.69%)
Aug 13, 2008 6.246 6.360 6.146 6.273 33,476,734 +0.02(+0.27%)
Aug 12, 2008 6.400 6.475 6.196 6.256 35,597,100 -0.12(-1.89%)
Aug 11, 2008 6.581 6.611 6.313 6.377 32,861,838 -0.22(-3.30%)
Aug 08, 2008 6.608 6.665 6.564 6.594 19,477,266 -0.11(-1.65%)
Aug 07, 2008 6.718 6.802 6.648 6.705 26,713,484 -0.14(-2.00%)
Aug 06, 2008 6.651 6.852 6.614 6.842 25,088,892 +0.16(+2.45%)
Aug 05, 2008 6.658 6.718 6.588 6.678 28,358,114 +0.13(+1.94%)
Aug 04, 2008 6.922 6.922 6.517 6.551 42,942,968 -0.42(-6.09%)
Aug 01, 2008 7.099 7.123 6.942 6.976 18,450,094 -0.13(-1.79%)
Jul 31, 2008 7.103 7.207 7.043 7.103 31,275,938 -0.13(-1.76%)
Jul 30, 2008 7.150 7.243 6.828 7.230 39,471,852 +0.27(+3.94%)
Jul 29, 2008 6.956 6.986 6.772 6.956 25,552,278 +0.18(+2.72%)
Jul 28, 2008 6.999 7.023 6.735 6.772 21,416,006 -0.14(-1.99%)
Jul 25, 2008 6.922 7.049 6.832 6.909 26,842,590 -0.06(-0.86%)
Jul 24, 2008 7.230 7.263 6.956 6.969 24,731,646 -0.21(-2.98%)
Jul 23, 2008 7.190 7.320 7.143 7.183 33,207,028 -0.11(-1.47%)
Jul 22, 2008 7.120 7.307 7.079 7.290 36,582,740 +0.01(+0.14%)
Jul 21, 2008 7.330 7.357 7.240 7.280 23,949,928 -0.04(-0.50%)
Jul 18, 2008 7.143 7.347 7.043 7.317 46,922,316 +0.25(+3.55%)
Jul 17, 2008 7.076 7.233 6.996 7.066 61,453,908 +0.07(+0.96%)
Jul 16, 2008 6.574 7.029 6.541 6.999 55,646,232 +0.49(+7.45%)
Jul 15, 2008 6.491 6.661 6.323 6.514 43,620,160 -0.12(-1.82%)
Jul 14, 2008 6.795 6.828 6.614 6.634 26,031,428 -0.05(-0.80%)
Jul 11, 2008 6.614 6.755 6.537 6.688 31,314,258 -0.04(-0.60%)
Jul 10, 2008 6.591 6.785 6.531 6.728 31,216,266 +0.13(+2.03%)
Jul 09, 2008 6.594 6.879 6.544 6.594 32,771,332 -0.13(-1.99%)
Jul 08, 2008 6.537 6.778 6.434 6.728 43,461,516 +0.10(+1.46%)
Jul 07, 2008 6.661 6.788 6.497 6.631 39,672,640 -0.11(-1.69%)
Jul 04, 2008 6.738 6.905 6.598 6.745 35,815,616 +0.00(+0.00%)
Jul 03, 2008 6.738 6.905 6.598 6.745 35,815,616 +0.08(+1.26%)
Jul 02, 2008 6.822 6.855 6.581 6.661 63,642,496 -0.06(-0.95%)
Jul 01, 2008 6.691 6.818 6.568 6.725 36,076,276 -0.12(-1.76%)
Jun 30, 2008 6.859 6.939 6.762 6.845 26,099,044 -0.05(-0.68%)
Jun 27, 2008 6.812 6.944 6.778 6.892 26,030,678 -0.05(-0.68%)
Jun 26, 2008 7.029 7.048 6.852 6.939 37,538,796 -0.23(-3.17%)
Jun 25, 2008 7.066 7.267 7.016 7.166 36,082,748 +0.13(+1.85%)
Jun 24, 2008 7.043 7.143 6.949 7.036 30,847,638 -0.05(-0.71%)
Jun 23, 2008 7.146 7.180 6.982 7.086 23,013,584 -0.08(-1.07%)
Jun 20, 2008 7.354 7.360 7.069 7.163 36,064,492 -0.20(-2.73%)
Jun 19, 2008 7.374 7.417 7.314 7.364 22,624,230 -0.07(-0.95%)
Jun 18, 2008 7.538 7.565 7.327 7.434 28,892,946 -0.14(-1.90%)
Jun 17, 2008 7.575 7.702 7.508 7.578 28,379,058 +0.22(+2.95%)
Jun 16, 2008 7.337 7.421 7.304 7.360 18,456,974 -0.02(-0.27%)
Jun 13, 2008 7.394 7.424 7.295 7.381 24,272,068 +0.04(+0.59%)
Jun 12, 2008 7.123 7.381 7.123 7.337 31,782,182 +0.23(+3.25%)
Jun 11, 2008 7.247 7.280 7.049 7.106 31,670,964 -0.16(-2.25%)
Jun 10, 2008 7.273 7.421 7.153 7.270 31,197,842 -0.25(-3.29%)
Jun 09, 2008 7.635 7.672 7.391 7.518 16,441,450 -0.06(-0.75%)
Jun 06, 2008 7.825 7.825 7.544 7.575 21,082,228 -0.27(-3.50%)
Jun 05, 2008 7.641 7.856 7.641 7.849 20,585,002 +0.27(+3.58%)
Jun 04, 2008 7.631 7.692 7.541 7.578 26,237,578 -0.12(-1.61%)
Jun 03, 2008 7.919 7.919 7.658 7.702 20,844,898 -0.16(-2.00%)
Jun 02, 2008 7.976 7.976 7.772 7.859 22,378,344 -0.17(-2.17%)
May 30, 2008 7.929 8.117 7.926 8.033 26,750,920 +0.14(+1.78%)
May 29, 2008 7.956 8.210 7.822 7.892 36,573,744 -0.06(-0.72%)
May 28, 2008 7.685 7.983 7.591 7.949 31,437,284 +0.37(+4.90%)
May 27, 2008 7.457 7.688 7.407 7.578 21,344,668 +0.00(+0.00%)
May 26, 2008 7.478 7.668 7.471 7.578 0 +0.00(+0.00%)
May 23, 2008 7.478 7.668 7.471 7.578 17,178,572 -0.02(-0.31%)
May 22, 2008 7.498 7.712 7.498 7.601 13,331,979 -0.04(-0.53%)
May 21, 2008 7.755 7.809 7.551 7.641 30,438,424 -0.15(-1.97%)
May 20, 2008 7.799 7.829 7.682 7.795 31,472,042 -0.07(-0.85%)
May 19, 2008 7.812 7.963 7.765 7.862 27,732,066 +0.03(+0.43%)
May 16, 2008 7.832 7.916 7.752 7.829 33,560,848 +0.11(+1.43%)
May 15, 2008 7.655 7.752 7.585 7.718 31,633,236 +0.09(+1.23%)
May 14, 2008 7.631 7.752 7.595 7.625 32,163,758 -0.07(-0.91%)
May 13, 2008 7.836 7.856 7.625 7.695 31,675,800 -0.11(-1.41%)
May 12, 2008 7.688 7.815 7.501 7.805 24,599,140 +0.21(+2.82%)
May 09, 2008 7.561 7.638 7.444 7.591 21,890,020 -0.03(-0.40%)
May 08, 2008 7.648 7.799 7.528 7.621 30,934,172 -0.02(-0.22%)
May 07, 2008 7.919 7.963 7.528 7.638 31,391,978 -0.27(-3.47%)
May 06, 2008 8.016 8.030 7.772 7.912 41,835,860 -0.26(-3.15%)
May 05, 2008 8.147 8.264 8.076 8.170 20,231,276 -0.06(-0.73%)
May 02, 2008 8.341 8.444 8.086 8.230 51,796,696 +0.06(+0.78%)
May 01, 2008 7.685 8.204 7.554 8.167 58,030,436 +0.61(+8.10%)
Apr 30, 2008 7.113 7.762 7.026 7.554 50,961,344 +0.53(+7.52%)
Apr 29, 2008 7.183 7.210 6.932 7.026 29,512,230 -0.28(-3.89%)
Apr 28, 2008 7.454 7.514 7.290 7.310 26,499,570 -0.10(-1.31%)
Apr 25, 2008 7.290 7.434 7.237 7.407 17,798,448 +0.14(+1.93%)
Apr 24, 2008 7.287 7.310 7.133 7.267 17,897,858 +0.07(+0.98%)
Apr 23, 2008 7.260 7.327 7.150 7.197 12,520,983 -0.11(-1.51%)
Apr 22, 2008 7.277 7.332 7.193 7.307 19,062,034 +0.01(+0.18%)
Apr 21, 2008 7.357 7.360 7.150 7.294 11,515,854 +0.04(+0.55%)
Apr 18, 2008 7.257 7.357 7.200 7.253 25,584,678 -0.02(-0.28%)
Apr 17, 2008 7.023 7.307 7.019 7.273 35,729,748 +0.30(+4.27%)
Apr 16, 2008 6.812 7.049 6.778 6.976 32,794,128 +0.34(+5.20%)
Apr 15, 2008 6.638 6.707 6.575 6.631 48,064,180 +0.04(+0.64%)
Apr 14, 2008 6.636 6.680 6.499 6.589 21,925,280 -0.11(-1.60%)
Apr 11, 2008 6.740 6.789 6.627 6.696 21,084,974 -0.13(-1.86%)
Apr 10, 2008 6.756 6.908 6.622 6.823 22,667,414 +0.09(+1.36%)
Apr 09, 2008 6.870 6.921 6.651 6.731 25,571,006 -0.14(-1.98%)
Apr 08, 2008 6.754 6.941 6.720 6.868 21,486,482 +0.01(+0.20%)
Apr 07, 2008 6.792 6.912 6.763 6.854 27,472,864 +0.18(+2.74%)
Apr 04, 2008 6.633 6.718 6.586 6.671 26,019,370 +0.06(+0.94%)
Apr 03, 2008 6.533 6.660 6.475 6.609 24,003,616 +0.06(+0.95%)
Apr 02, 2008 6.468 6.702 6.406 6.546 36,761,712 +0.16(+2.48%)
Apr 01, 2008 6.276 6.406 6.276 6.388 38,342,588 +0.20(+3.17%)
Mar 31, 2008 6.047 6.232 6.047 6.192 23,914,318 +0.06(+0.95%)
Mar 28, 2008 6.218 6.261 6.053 6.134 23,185,120 -0.16(-2.55%)
Mar 27, 2008 6.468 6.482 6.203 6.294 21,068,922 -0.16(-2.42%)
Mar 26, 2008 6.591 6.591 6.323 6.450 19,634,454 -0.06(-0.89%)
Mar 25, 2008 6.363 6.595 6.299 6.508 28,766,458 +0.22(+3.48%)
Mar 24, 2008 6.305 6.455 6.239 6.290 21,772,628 +0.04(+0.57%)
Mar 21, 2008 6.241 6.319 6.107 6.254 27,698,116 +0.00(+0.00%)
Mar 20, 2008 6.241 6.319 6.107 6.254 27,698,116 -0.05(-0.78%)
Mar 19, 2008 6.827 6.894 6.225 6.303 46,456,540 -0.52(-7.62%)
Mar 18, 2008 6.694 6.825 6.586 6.823 28,432,860 +0.35(+5.34%)
Mar 17, 2008 6.346 6.580 6.276 6.477 38,572,456 -0.20(-2.94%)
Mar 14, 2008 7.019 7.019 6.520 6.673 37,865,012 -0.24(-3.42%)
Mar 13, 2008 6.709 6.972 6.586 6.910 24,970,064 +0.01(+0.13%)
Mar 12, 2008 7.001 7.084 6.852 6.901 20,359,774 -0.08(-1.09%)
Mar 11, 2008 6.604 6.999 6.604 6.977 32,643,214 +0.42(+6.43%)
Mar 10, 2008 6.723 6.740 6.462 6.555 25,065,628 -0.21(-3.13%)
Mar 07, 2008 6.698 6.896 6.649 6.767 29,435,696 -0.11(-1.56%)
Mar 06, 2008 7.287 7.287 6.874 6.874 26,234,370 -0.43(-5.86%)
Mar 05, 2008 7.137 7.302 7.093 7.302 25,646,614 +0.26(+3.64%)
Mar 04, 2008 7.202 7.282 6.914 7.046 44,852,424 -0.17(-2.41%)
Mar 03, 2008 6.988 7.269 6.926 7.220 30,025,358 +0.22(+3.12%)
Feb 29, 2008 7.128 7.157 6.939 7.001 26,117,204 -0.23(-3.15%)
Feb 28, 2008 7.144 7.269 7.086 7.229 22,100,408 +0.04(+0.50%)
Feb 27, 2008 7.012 7.331 7.006 7.193 43,483,512 +0.14(+1.93%)
Feb 26, 2008 6.666 7.104 6.658 7.057 43,933,804 +0.39(+5.82%)
Feb 25, 2008 6.651 6.758 6.508 6.669 32,336,566 +0.10(+1.60%)
Feb 22, 2008 6.555 6.580 6.363 6.564 24,015,860 +0.17(+2.65%)
Feb 21, 2008 6.455 6.491 6.359 6.395 22,585,290 +0.03(+0.42%)
Feb 20, 2008 6.174 6.424 6.116 6.368 24,493,574 +0.13(+2.11%)
Feb 19, 2008 6.247 6.350 6.164 6.236 23,890,060 +0.15(+2.49%)
Feb 18, 2008 6.022 6.127 5.920 6.085 0 +0.00(+0.00%)
Feb 15, 2008 6.022 6.127 5.920 6.085 21,220,516 -0.07(-1.16%)
Feb 14, 2008 6.274 6.285 6.044 6.156 23,583,204 -0.04(-0.72%)
Feb 13, 2008 6.270 6.283 6.096 6.201 32,417,648 +0.20(+3.27%)
Feb 12, 2008 6.060 6.223 5.982 6.004 48,641,352 +0.16(+2.67%)
Feb 11, 2008 5.688 5.870 5.643 5.848 32,928,706 +0.18(+3.15%)
Feb 08, 2008 5.656 5.884 5.563 5.670 24,523,038 -0.00(-0.08%)
Feb 07, 2008 5.647 5.743 5.507 5.674 35,240,032 +0.09(+1.60%)
Feb 06, 2008 5.603 5.746 5.471 5.585 34,719,900 -0.02(-0.32%)
Feb 05, 2008 5.795 5.848 5.565 5.603 30,867,578 -0.29(-4.99%)
Feb 04, 2008 5.848 5.953 5.835 5.897 15,701,466 -0.04(-0.75%)
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.