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 )

2.500 +0.070 (+2.88%)
Streaming Delayed Price Updated: 1:39 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 (%)
Jan 30, 2015 5.534 5.543 5.451 5.482 23,875,518 -0.38(-6.45%)
Jan 29, 2015 5.938 5.938 5.736 5.859 18,322,926 -0.08(-1.40%)
Jan 28, 2015 6.044 6.057 5.903 5.943 17,871,300 -0.20(-3.22%)
Jan 27, 2015 5.969 6.178 5.960 6.141 14,508,035 +0.05(+0.87%)
Jan 26, 2015 5.943 6.105 5.912 6.088 17,314,356 +0.09(+1.46%)
Jan 23, 2015 6.013 6.022 5.895 6.000 13,808,660 -0.14(-2.22%)
Jan 22, 2015 6.114 6.242 6.031 6.136 20,279,082 +0.12(+1.97%)
Jan 21, 2015 5.842 6.044 5.811 6.018 17,622,060 +0.18(+3.09%)
Jan 20, 2015 5.798 5.848 5.750 5.837 12,169,362 -0.14(-2.42%)
Jan 16, 2015 5.855 5.982 5.780 5.982 39,835,192 +0.19(+3.34%)
Jan 15, 2015 6.066 6.092 5.776 5.789 21,916,354 -0.22(-3.73%)
Jan 14, 2015 5.908 6.031 5.855 6.013 17,151,726 +0.19(+3.24%)
Jan 13, 2015 5.938 5.943 5.780 5.824 17,426,756 +0.07(+1.14%)
Jan 12, 2015 5.723 5.785 5.697 5.758 12,617,863 -0.17(-2.82%)
Jan 09, 2015 6.004 6.053 5.859 5.925 12,057,288 -0.12(-1.96%)
Jan 08, 2015 5.991 6.125 5.956 6.044 13,959,130 +0.06(+1.03%)
Jan 07, 2015 6.000 6.088 5.943 5.982 15,424,141 +0.15(+2.64%)
Jan 06, 2015 5.600 5.859 5.556 5.829 32,618,068 +0.27(+4.90%)
Jan 05, 2015 5.425 5.611 5.398 5.556 20,018,510 -0.07(-1.27%)
Jan 02, 2015 5.751 5.759 5.579 5.628 29,582,442 -0.24(-4.11%)
Dec 31, 2014 5.803 5.869 5.869 5.869 14,866,462 +0.04(+0.75%)
Dec 30, 2014 5.865 5.891 5.751 5.825 14,914,025 +0.05(+0.84%)
Dec 29, 2014 5.729 5.830 5.707 5.777 22,754,048 +0.04(+0.69%)
Dec 26, 2014 5.821 5.865 5.680 5.737 12,491,644 -0.09(-1.58%)
Dec 24, 2014 5.830 5.830 5.830 5.830 6,445,930 +0.12(+2.01%)
Dec 23, 2014 5.740 5.762 5.598 5.715 16,164,869 -0.05(-0.82%)
Dec 22, 2014 5.732 5.812 5.628 5.762 16,980,258 +0.10(+1.75%)
Dec 19, 2014 5.736 5.775 5.645 5.663 23,190,350 +0.06(+1.08%)
Dec 18, 2014 5.719 5.788 5.559 5.602 20,189,890 +0.06(+1.09%)
Dec 17, 2014 5.356 5.663 5.339 5.542 39,450,104 +0.36(+6.92%)
Dec 16, 2014 5.170 5.252 5.045 5.183 35,263,948 -0.11(-2.12%)
Dec 15, 2014 5.542 5.546 5.246 5.296 36,887,832 -0.25(-4.44%)
Dec 12, 2014 5.784 5.822 5.529 5.542 20,141,434 -0.26(-4.54%)
Dec 11, 2014 5.766 5.909 5.699 5.805 15,818,021 -0.02(-0.37%)
Dec 10, 2014 6.008 6.008 5.766 5.827 16,524,062 -0.19(-3.16%)
Dec 09, 2014 5.952 6.069 5.861 6.017 16,137,934 +0.11(+1.83%)
Dec 08, 2014 6.172 6.181 5.835 5.909 17,263,720 -0.29(-4.74%)
Dec 05, 2014 6.090 6.241 6.030 6.203 11,562,569 +0.07(+1.13%)
Dec 04, 2014 6.224 6.254 6.086 6.133 9,990,138 -0.13(-2.07%)
Dec 03, 2014 6.263 6.349 6.246 6.263 12,381,956 +0.05(+0.76%)
Dec 02, 2014 6.250 6.298 6.125 6.216 20,081,952 -0.13(-1.99%)
Dec 01, 2014 6.467 6.471 6.292 6.342 24,754,204 -0.34(-5.10%)
Nov 28, 2014 6.756 6.795 6.601 6.683 11,549,406 -0.34(-4.86%)
Nov 26, 2014 6.989 7.024 7.024 7.024 21,272,712 +0.09(+1.24%)
Nov 25, 2014 6.989 6.998 6.774 6.938 22,866,796 +0.10(+1.45%)
Nov 24, 2014 6.873 7.002 6.778 6.838 24,529,024 -0.25(-3.47%)
Nov 21, 2014 6.644 7.136 6.631 7.084 44,430,412 +0.66(+10.28%)
Nov 20, 2014 6.532 6.735 6.277 6.424 23,878,994 +0.02(+0.34%)
Nov 19, 2014 6.273 6.448 6.165 6.402 31,098,118 +0.31(+5.03%)
Nov 18, 2014 5.837 6.113 5.798 6.096 19,546,240 +0.31(+5.29%)
Nov 17, 2014 6.009 6.009 5.759 5.789 20,899,138 -0.16(-2.61%)
Nov 14, 2014 5.737 5.971 5.733 5.945 17,994,424 -0.04(-0.65%)
Nov 13, 2014 6.160 6.186 5.927 5.983 26,366,812 -0.20(-3.28%)
Nov 12, 2014 6.242 6.389 6.130 6.186 34,909,740 +0.03(+0.42%)
Nov 11, 2014 6.165 6.195 6.076 6.160 19,260,732 +0.04(+0.63%)
Nov 10, 2014 6.238 6.255 6.089 6.122 10,898,042 +0.03(+0.57%)
Nov 07, 2014 6.044 6.126 6.005 6.087 17,293,170 +0.03(+0.57%)
Nov 06, 2014 6.186 6.204 5.992 6.053 20,838,400 -0.25(-4.04%)
Nov 05, 2014 6.450 6.450 6.286 6.307 21,998,028 -0.05(-0.81%)
Nov 04, 2014 6.346 6.467 6.251 6.359 19,335,582 +0.02(+0.26%)
Nov 03, 2014 6.347 6.403 6.218 6.343 18,671,984 -0.12(-1.87%)
Oct 31, 2014 6.429 6.545 6.360 6.463 34,099,244 -0.01(-0.13%)
Oct 30, 2014 6.381 6.537 6.321 6.472 30,771,366 +0.55(+9.25%)
Oct 29, 2014 6.239 6.261 5.881 5.924 24,818,170 -0.16(-2.56%)
Oct 28, 2014 5.937 6.140 5.879 6.079 28,866,408 +0.34(+5.94%)
Oct 27, 2014 5.385 5.752 5.928 5.739 65,596,312 -0.19(-3.20%)
Oct 24, 2014 5.842 6.092 5.777 5.928 30,143,980 +0.22(+3.78%)
Oct 23, 2014 5.808 5.937 5.622 5.713 37,209,552 -0.33(-5.50%)
Oct 22, 2014 6.136 6.269 5.989 6.045 26,841,200 -0.04(-0.71%)
Oct 21, 2014 6.036 6.136 5.946 6.088 38,156,272 -0.37(-5.74%)
Oct 20, 2014 6.485 6.591 6.412 6.459 23,999,908 -0.20(-2.98%)
Oct 17, 2014 6.463 6.696 6.390 6.658 25,509,520 +0.33(+5.18%)
Oct 16, 2014 6.347 6.537 6.282 6.330 25,279,152 -0.30(-4.55%)
Oct 15, 2014 6.817 6.847 6.416 6.632 35,024,892 -0.50(-7.07%)
Oct 14, 2014 6.942 7.193 6.917 7.137 28,215,364 +0.07(+0.98%)
Oct 13, 2014 6.813 7.180 6.813 7.068 38,854,888 +0.58(+8.98%)
Oct 10, 2014 6.731 6.735 6.474 6.485 21,517,678 -0.38(-5.59%)
Oct 09, 2014 6.852 6.990 6.774 6.869 29,452,026 +0.09(+1.27%)
Oct 08, 2014 6.886 6.886 6.537 6.783 29,486,536 +0.00(+0.00%)
Oct 07, 2014 6.912 6.981 6.740 6.783 37,337,080 +0.05(+0.77%)
Oct 06, 2014 6.990 7.003 6.722 6.731 49,821,220 +0.62(+10.09%)
Oct 03, 2014 6.002 6.196 5.954 6.114 25,914,624 +0.11(+1.80%)
Oct 02, 2014 5.985 6.095 5.814 6.006 39,520,412 +0.17(+2.87%)
Oct 01, 2014 5.951 6.050 5.804 5.839 32,416,840 -0.31(-4.98%)
Sep 30, 2014 6.050 6.209 5.955 6.145 38,203,160 -0.13(-2.06%)
Sep 29, 2014 6.291 6.449 6.240 6.274 32,848,682 -0.57(-8.38%)
Sep 26, 2014 6.554 6.873 6.550 6.848 19,308,054 +0.32(+4.96%)
Sep 25, 2014 6.666 6.707 6.507 6.524 18,403,452 -0.25(-3.75%)
Sep 24, 2014 6.649 6.817 6.580 6.779 15,513,660 +0.09(+1.42%)
Sep 23, 2014 6.735 6.882 6.619 6.684 21,991,942 -0.08(-1.15%)
Sep 22, 2014 6.675 6.791 6.666 6.761 17,797,804 -0.13(-1.82%)
Sep 19, 2014 7.063 7.063 6.869 6.886 14,595,543 -0.19(-2.74%)
Sep 18, 2014 7.147 7.214 7.007 7.080 18,805,788 -0.13(-1.74%)
Sep 17, 2014 7.367 7.374 7.201 7.205 23,780,606 -0.04(-0.59%)
Sep 16, 2014 7.257 7.460 7.210 7.249 27,533,366 +0.25(+3.51%)
Sep 15, 2014 6.779 7.007 6.770 7.003 19,139,000 +0.19(+2.72%)
Sep 12, 2014 6.990 6.994 6.757 6.817 36,316,384 -0.34(-4.70%)
Sep 11, 2014 7.197 7.261 7.119 7.154 24,381,354 +0.00(+0.00%)
Sep 10, 2014 7.318 7.326 7.115 7.154 44,047,248 -0.24(-3.21%)
Sep 09, 2014 7.494 7.568 7.343 7.391 20,314,766 -0.21(-2.78%)
Sep 08, 2014 7.904 7.962 7.568 7.602 24,855,220 -0.24(-3.08%)
Sep 05, 2014 7.753 7.865 7.710 7.844 19,081,502 +0.11(+1.45%)
Sep 04, 2014 7.861 7.977 7.693 7.732 29,514,638 -0.25(-3.19%)
Sep 03, 2014 7.999 8.048 7.861 7.986 17,858,002 -0.00(-0.05%)
Sep 02, 2014 7.753 8.007 7.663 7.990 19,018,834 +0.13(+1.64%)
Aug 29, 2014 7.745 7.862 7.862 7.862 17,613,892 +0.19(+2.47%)
Aug 28, 2014 7.635 7.702 7.560 7.672 24,661,554 +0.03(+0.34%)
Aug 27, 2014 7.452 7.655 7.439 7.646 20,963,338 +0.26(+3.50%)
Aug 26, 2014 7.310 7.426 7.254 7.387 13,811,006 +0.14(+1.90%)
Aug 25, 2014 7.159 7.267 7.142 7.250 9,389,158 +0.12(+1.69%)
Aug 22, 2014 7.194 7.202 7.077 7.129 10,272,641 -0.14(-1.90%)
Aug 21, 2014 7.215 7.284 7.170 7.267 19,794,346 +0.09(+1.26%)
Aug 20, 2014 7.146 7.198 7.112 7.176 15,564,671 +0.03(+0.36%)
Aug 19, 2014 6.939 7.189 6.896 7.150 20,606,046 +0.20(+2.85%)
Aug 18, 2014 6.935 6.965 6.859 6.952 13,098,657 +0.10(+1.51%)
Aug 15, 2014 6.857 6.862 6.737 6.849 15,518,985 +0.10(+1.53%)
Aug 14, 2014 6.586 6.750 6.581 6.745 16,664,718 +0.19(+2.83%)
Aug 13, 2014 6.650 6.732 6.456 6.560 28,307,428 -0.04(-0.59%)
Aug 12, 2014 6.538 6.631 6.517 6.599 11,745,004 +0.00(+0.07%)
Aug 11, 2014 6.465 6.599 6.426 6.594 13,105,330 +0.19(+3.03%)
Aug 08, 2014 6.448 6.469 6.334 6.400 16,622,730 -0.11(-1.66%)
Aug 07, 2014 6.681 6.681 6.463 6.508 14,241,074 -0.16(-2.39%)
Aug 06, 2014 6.612 6.771 6.564 6.668 13,872,451 +0.03(+0.39%)
Aug 05, 2014 6.724 6.775 6.625 6.642 10,686,143 -0.07(-1.03%)
Aug 04, 2014 6.698 6.724 6.590 6.711 15,342,039 +0.06(+0.90%)
Aug 01, 2014 6.621 6.707 6.539 6.651 15,718,047 +0.07(+1.05%)
Jul 31, 2014 6.608 6.668 6.500 6.582 18,969,938 -0.09(-1.42%)
Jul 30, 2014 6.758 6.791 6.634 6.677 12,383,538 -0.07(-1.02%)
Jul 29, 2014 6.722 6.931 6.711 6.746 10,542,118 -0.03(-0.44%)
Jul 28, 2014 6.823 6.836 6.733 6.776 10,731,855 -0.05(-0.76%)
Jul 25, 2014 6.888 6.905 6.789 6.827 15,450,088 -0.06(-0.88%)
Jul 24, 2014 6.793 6.918 6.771 6.888 15,214,953 +0.07(+1.07%)
Jul 23, 2014 6.728 6.819 6.724 6.814 13,955,833 -0.04(-0.63%)
Jul 22, 2014 6.836 6.870 6.767 6.858 13,483,249 +0.03(+0.51%)
Jul 21, 2014 6.724 6.858 6.690 6.823 13,993,231 +0.11(+1.67%)
Jul 18, 2014 6.612 6.780 6.590 6.711 14,217,206 +0.35(+5.48%)
Jul 17, 2014 6.466 6.547 6.332 6.362 12,819,667 -0.12(-1.80%)
Jul 16, 2014 6.642 6.681 6.422 6.478 19,223,502 -0.21(-3.16%)
Jul 15, 2014 6.659 6.724 6.603 6.690 15,509,735 +0.01(+0.19%)
Jul 14, 2014 6.491 6.685 6.478 6.677 16,758,742 +0.27(+4.17%)
Jul 11, 2014 6.354 6.427 6.280 6.410 13,179,271 +0.05(+0.74%)
Jul 10, 2014 6.263 6.397 6.190 6.362 22,034,976 +0.07(+1.16%)
Jul 09, 2014 6.203 6.476 6.186 6.289 25,290,378 +0.08(+1.32%)
Jul 08, 2014 6.302 6.302 6.198 6.207 9,518,444 -0.04(-0.62%)
Jul 07, 2014 6.263 6.285 6.198 6.246 9,341,573 -0.06(-0.89%)
Jul 03, 2014 6.134 6.302 6.302 6.302 13,988,207 +0.15(+2.45%)
Jul 02, 2014 6.250 6.280 6.134 6.151 14,046,863 -0.12(-1.86%)
Jul 01, 2014 6.268 6.371 6.225 6.268 15,273,582 +0.02(+0.28%)
Jun 30, 2014 6.350 6.369 6.214 6.251 13,940,515 -0.09(-1.49%)
Jun 27, 2014 6.418 6.453 6.289 6.345 10,913,769 -0.07(-1.14%)
Jun 26, 2014 6.444 6.453 6.350 6.418 10,610,761 -0.01(-0.13%)
Jun 25, 2014 6.677 6.690 6.414 6.427 13,949,726 -0.19(-2.85%)
Jun 24, 2014 6.539 6.675 6.526 6.616 23,844,570 +0.05(+0.72%)
Jun 23, 2014 6.564 6.590 6.464 6.568 9,325,092 -0.01(-0.20%)
Jun 20, 2014 6.521 6.598 6.474 6.581 12,089,486 +0.05(+0.79%)
Jun 19, 2014 6.539 6.646 6.487 6.530 10,009,757 -0.04(-0.65%)
Jun 18, 2014 6.397 6.577 6.312 6.573 16,919,438 +0.18(+2.81%)
Jun 17, 2014 6.457 6.466 6.355 6.393 9,769,190 -0.15(-2.23%)
Jun 16, 2014 6.543 6.556 6.474 6.539 10,026,421 -0.02(-0.33%)
Jun 13, 2014 6.547 6.588 6.513 6.560 11,154,816 +0.03(+0.39%)
Jun 12, 2014 6.577 6.596 6.506 6.534 11,185,650 -0.05(-0.78%)
Jun 11, 2014 6.513 6.607 6.462 6.586 19,375,708 +0.17(+2.67%)
Jun 10, 2014 6.384 6.462 6.286 6.414 16,714,734 +0.27(+4.39%)
Jun 06, 2014 6.102 6.171 6.043 6.145 30,012,014 +0.29(+4.89%)
Jun 05, 2014 5.931 5.935 5.847 5.858 11,221,767 +0.03(+0.59%)
Jun 04, 2014 5.905 5.910 5.815 5.824 15,912,462 -0.09(-1.59%)
Jun 03, 2014 5.905 5.931 5.871 5.918 15,330,012 +0.03(+0.43%)
Jun 02, 2014 5.944 5.970 5.854 5.893 15,542,817 -0.07(-1.22%)
May 30, 2014 6.115 6.115 5.957 5.965 23,265,260 -0.21(-3.33%)
May 29, 2014 6.256 6.286 6.128 6.171 14,646,171 -0.07(-1.10%)
May 28, 2014 6.188 6.286 6.119 6.239 23,235,220 +0.09(+1.53%)
May 27, 2014 6.346 6.393 6.128 6.145 16,730,442 -0.17(-2.71%)
May 23, 2014 6.406 6.316 6.316 6.316 15,795,191 -0.05(-0.76%)
May 22, 2014 6.402 6.406 6.295 6.364 21,048,724 -0.07(-1.05%)
May 21, 2014 6.560 6.626 6.427 6.431 32,584,832 -0.12(-1.83%)
May 20, 2014 6.688 6.744 6.513 6.551 23,033,852 -0.15(-2.17%)
May 19, 2014 6.735 6.741 6.667 6.697 15,897,051 -0.09(-1.26%)
May 16, 2014 6.795 6.795 6.727 6.782 7,822,281 +0.08(+1.21%)
May 15, 2014 6.795 6.799 6.637 6.701 10,119,356 -0.11(-1.63%)
May 14, 2014 6.697 6.825 6.667 6.812 9,974,746 +0.10(+1.53%)
May 13, 2014 6.701 6.767 6.645 6.709 13,323,177 -0.01(-0.13%)
May 12, 2014 6.667 6.722 6.662 6.718 18,703,074 +0.09(+1.42%)
May 09, 2014 6.667 6.709 6.615 6.624 9,547,510 -0.07(-1.09%)
May 08, 2014 6.756 6.795 6.660 6.697 16,421,475 -0.03(-0.44%)
May 07, 2014 6.603 6.754 6.555 6.727 15,815,208 +0.11(+1.61%)
May 06, 2014 6.504 6.632 6.431 6.620 18,226,584 +0.09(+1.31%)
May 05, 2014 6.500 6.577 6.474 6.534 10,413,503 -0.00(-0.07%)
May 02, 2014 6.342 6.594 6.316 6.539 19,022,258 +0.21(+3.38%)
May 01, 2014 6.389 6.398 6.249 6.325 12,502,965 -0.03(-0.47%)
Apr 30, 2014 6.393 6.423 6.295 6.355 20,358,320 -0.06(-0.93%)
Apr 29, 2014 6.479 6.616 6.402 6.415 35,745,712 +0.02(+0.27%)
Apr 28, 2014 6.340 6.406 6.287 6.398 11,431,703 +0.03(+0.54%)
Apr 25, 2014 6.406 6.440 6.342 6.364 14,584,626 -0.10(-1.52%)
Apr 24, 2014 6.423 6.475 6.355 6.462 15,192,376 +0.12(+1.82%)
Apr 23, 2014 6.308 6.359 6.252 6.346 10,649,131 +0.01(+0.13%)
Apr 22, 2014 6.299 6.372 6.252 6.338 17,836,938 -0.02(-0.34%)
Apr 21, 2014 6.351 6.415 6.299 6.359 12,302,269 -0.02(-0.27%)
Apr 17, 2014 6.201 6.376 6.376 6.376 22,289,698 +0.13(+2.05%)
Apr 16, 2014 6.252 6.308 6.188 6.248 17,427,718 +0.04(+0.69%)
Apr 15, 2014 6.261 6.265 6.026 6.205 32,308,074 -0.10(-1.56%)
Apr 14, 2014 6.346 6.415 6.282 6.304 25,431,278 -0.06(-1.01%)
Apr 11, 2014 6.180 6.445 6.154 6.368 27,759,264 +0.12(+1.98%)
Apr 10, 2014 6.278 6.346 6.205 6.244 21,467,270 +0.00(+0.07%)
Apr 09, 2014 6.175 6.302 6.128 6.240 30,561,758 -0.04(-0.68%)
Apr 08, 2014 6.556 6.697 6.265 6.282 71,647,952 -0.07(-1.14%)
Apr 07, 2014 6.084 6.376 6.077 6.355 37,681,912 +0.31(+5.16%)
Apr 04, 2014 6.188 6.255 6.022 6.043 24,846,020 +0.04(+0.64%)
Apr 03, 2014 6.086 6.088 5.943 6.005 21,895,112 -0.08(-1.33%)
Apr 02, 2014 5.915 6.107 5.898 6.086 19,095,454 +0.17(+2.89%)
Apr 01, 2014 5.857 5.930 5.842 5.915 19,666,198 +0.08(+1.32%)
Mar 31, 2014 5.774 5.898 5.774 5.838 35,946,668 +0.04(+0.74%)
Mar 28, 2014 5.749 5.868 5.744 5.795 25,648,100 +0.03(+0.52%)
Mar 27, 2014 5.599 5.804 5.595 5.766 36,162,792 +0.31(+5.63%)
Mar 26, 2014 5.381 5.526 5.377 5.458 30,739,336 +0.11(+2.08%)
Mar 25, 2014 5.339 5.454 5.304 5.347 33,753,732 +0.00(+0.00%)
Mar 24, 2014 5.245 5.398 5.232 5.347 19,656,382 +0.19(+3.73%)
Mar 21, 2014 5.099 5.227 5.091 5.155 31,017,410 -0.02(-0.41%)
Mar 20, 2014 5.027 5.193 4.988 5.176 19,623,644 +0.19(+3.77%)
Mar 19, 2014 4.954 5.057 4.946 4.988 16,816,448 +0.02(+0.43%)
Mar 18, 2014 4.860 4.980 4.856 4.967 15,748,361 +0.09(+1.75%)
Mar 17, 2014 4.796 4.903 4.792 4.882 11,185,621 +0.12(+2.51%)
Mar 14, 2014 4.788 4.852 4.732 4.762 14,655,159 -0.07(-1.41%)
Mar 13, 2014 4.958 4.975 4.813 4.830 18,371,080 -0.10(-1.99%)
Mar 12, 2014 4.869 4.929 4.835 4.929 18,153,258 +0.06(+1.23%)
Mar 11, 2014 4.950 4.971 4.847 4.869 15,881,041 -0.04(-0.78%)
Mar 10, 2014 5.014 5.018 4.856 4.907 15,876,032 -0.13(-2.63%)
Mar 07, 2014 5.099 5.116 4.997 5.040 27,466,876 -0.12(-2.24%)
Mar 06, 2014 5.018 5.168 5.018 5.155 25,725,200 +0.17(+3.42%)
Mar 05, 2014 4.920 4.993 4.835 4.984 15,554,737 +0.05(+1.04%)
Mar 04, 2014 4.933 5.014 4.873 4.933 8,180,509 +0.08(+1.58%)
Mar 03, 2014 4.929 4.955 4.809 4.856 16,290,084 -0.16(-3.15%)
Feb 28, 2014 5.057 5.070 4.942 5.014 30,600,956 -0.04(-0.84%)
Feb 27, 2014 4.912 5.061 4.912 5.057 19,673,082 +0.19(+3.86%)
Feb 26, 2014 4.882 4.925 4.818 4.869 11,071,278 -0.03(-0.52%)
Feb 25, 2014 4.997 5.006 4.869 4.895 14,737,263 -0.08(-1.55%)
Feb 24, 2014 4.976 5.074 4.920 4.972 25,759,892 +0.05(+1.04%)
Feb 21, 2014 4.852 4.950 4.848 4.920 18,494,634 +0.12(+2.58%)
Feb 20, 2014 4.844 4.886 4.750 4.797 23,410,044 +0.01(+0.18%)
Feb 19, 2014 4.605 4.833 4.600 4.788 45,325,156 +0.05(+0.99%)
Feb 18, 2014 4.720 4.775 4.707 4.741 38,993,444 +0.00(+0.09%)
Feb 14, 2014 4.703 4.737 4.737 4.737 12,801,975 +0.05(+1.09%)
Feb 13, 2014 4.592 4.698 4.575 4.686 12,471,062 +0.05(+1.01%)
Feb 12, 2014 4.703 4.733 4.600 4.639 12,399,007 -0.10(-2.07%)
Feb 11, 2014 4.613 4.754 4.594 4.737 22,675,170 +0.09(+1.94%)
Feb 10, 2014 4.683 4.685 4.622 4.647 13,803,724 -0.05(-0.99%)
Feb 07, 2014 4.719 4.736 4.638 4.694 19,170,416 +0.01(+0.18%)
Feb 06, 2014 4.524 4.702 4.524 4.685 19,048,474 +0.18(+3.94%)
Feb 05, 2014 4.545 4.554 4.461 4.507 16,684,355 -0.03(-0.56%)
Feb 04, 2014 4.499 4.583 4.473 4.533 21,354,616 +0.21(+4.78%)
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.