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%)
Official Closing Price Updated: 7:00 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 29, 2016 2.032 2.134 2.022 2.130 37,653,916 +0.16(+8.29%)
Jan 28, 2016 1.999 2.004 1.957 1.967 26,216,260 +0.00(+0.00%)
Jan 27, 2016 1.971 2.008 1.948 1.967 31,952,522 -0.00(-0.24%)
Jan 26, 2016 1.943 1.980 1.922 1.971 20,480,306 +0.05(+2.67%)
Jan 25, 2016 1.957 1.990 1.920 1.920 16,836,208 -0.07(-3.29%)
Jan 22, 2016 1.934 1.990 1.911 1.985 22,169,940 +0.11(+5.97%)
Jan 21, 2016 1.920 1.929 1.869 1.873 38,043,240 -0.09(-4.51%)
Jan 20, 2016 1.943 1.990 1.901 1.962 36,915,468 -0.01(-0.47%)
Jan 19, 2016 1.985 1.999 1.939 1.971 30,343,120 +0.00(+0.24%)
Jan 15, 2016 1.943 1.967 1.967 1.967 31,355,594 -0.07(-3.43%)
Jan 14, 2016 1.980 2.055 1.953 2.036 23,139,928 +0.07(+3.55%)
Jan 13, 2016 2.036 2.060 1.960 1.967 23,119,964 -0.07(-3.21%)
Jan 12, 2016 2.022 2.036 1.980 2.032 30,255,440 +0.03(+1.40%)
Jan 11, 2016 2.106 2.106 1.990 2.004 27,408,458 -0.04(-1.83%)
Jan 08, 2016 2.144 2.153 2.036 2.041 32,750,890 -0.05(-2.23%)
Jan 07, 2016 2.144 2.148 2.088 2.088 25,523,812 -0.08(-3.86%)
Jan 06, 2016 2.158 2.200 2.144 2.172 23,901,206 -0.03(-1.27%)
Jan 05, 2016 2.204 2.209 2.162 2.200 25,453,656 -0.01(-0.32%)
Jan 04, 2016 2.197 2.221 2.169 2.207 61,980,452 -0.03(-1.46%)
Dec 31, 2015 2.253 2.239 2.239 2.239 14,401,546 -0.00(-0.21%)
Dec 30, 2015 2.304 2.323 2.230 2.244 22,866,618 -0.12(-5.12%)
Dec 29, 2015 2.370 2.379 2.342 2.365 18,831,598 +0.03(+1.40%)
Dec 28, 2015 2.323 2.365 2.288 2.332 20,832,868 +0.04(+1.62%)
Dec 24, 2015 2.262 2.295 2.295 2.295 6,689,531 +0.01(+0.41%)
Dec 23, 2015 2.249 2.290 2.249 2.286 23,414,628 +0.07(+2.94%)
Dec 22, 2015 2.244 2.265 2.202 2.221 23,200,800 +0.02(+0.85%)
Dec 21, 2015 2.295 2.300 2.186 2.202 32,242,056 -0.06(-2.67%)
Dec 18, 2015 2.388 2.425 2.262 2.262 44,665,124 -0.15(-6.36%)
Dec 17, 2015 2.453 2.486 2.416 2.416 45,547,756 +0.01(+0.23%)
Dec 16, 2015 2.299 2.433 2.250 2.411 55,941,920 +0.04(+1.51%)
Dec 15, 2015 2.393 2.424 2.355 2.375 23,551,388 +0.03(+1.34%)
Dec 14, 2015 2.357 2.357 2.312 2.344 38,682,984 -0.03(-1.13%)
Dec 11, 2015 2.411 2.415 2.354 2.370 41,772,084 -0.02(-0.75%)
Dec 10, 2015 2.545 2.545 2.384 2.388 68,587,904 -0.21(-7.93%)
Dec 09, 2015 2.598 2.625 2.563 2.594 53,937,880 +0.08(+3.20%)
Dec 08, 2015 2.473 2.545 2.402 2.513 57,792,772 +0.02(+0.72%)
Dec 07, 2015 2.598 2.605 2.482 2.496 25,033,140 -0.04(-1.76%)
Dec 04, 2015 2.540 2.585 2.500 2.540 21,884,060 -0.02(-0.70%)
Dec 03, 2015 2.598 2.623 2.545 2.558 36,837,404 +0.09(+3.81%)
Dec 02, 2015 2.442 2.469 2.352 2.464 58,000,208 +0.07(+2.89%)
Dec 01, 2015 2.426 2.431 2.377 2.395 38,760,636 +0.00(+0.00%)
Nov 30, 2015 2.426 2.453 2.391 2.395 81,036,192 -0.12(-4.63%)
Nov 27, 2015 2.614 2.614 2.507 2.511 26,046,718 -0.04(-1.75%)
Nov 25, 2015 2.596 2.556 2.556 2.556 49,402,388 -0.18(-6.69%)
Nov 24, 2015 2.708 2.779 2.681 2.739 27,668,646 +0.01(+0.49%)
Nov 23, 2015 2.793 2.824 2.717 2.726 32,669,340 -0.15(-5.28%)
Nov 20, 2015 2.851 2.909 2.829 2.878 30,170,656 +0.05(+1.74%)
Nov 19, 2015 2.726 2.833 2.712 2.829 31,894,672 +0.12(+4.28%)
Nov 18, 2015 2.645 2.717 2.627 2.712 31,394,614 +0.11(+4.12%)
Nov 17, 2015 2.592 2.663 2.585 2.605 38,691,816 +0.06(+2.46%)
Nov 16, 2015 2.471 2.551 2.458 2.543 31,006,786 +0.05(+1.97%)
Nov 13, 2015 2.520 2.538 2.460 2.493 34,034,044 -0.03(-1.06%)
Nov 12, 2015 2.507 2.583 2.496 2.520 24,690,432 -0.08(-2.93%)
Nov 11, 2015 2.596 2.596 2.516 2.596 43,605,548 +0.07(+2.83%)
Nov 10, 2015 2.458 2.569 2.417 2.525 30,552,738 +0.02(+0.89%)
Nov 09, 2015 2.534 2.551 2.471 2.502 39,520,560 -0.10(-3.95%)
Nov 06, 2015 2.543 2.605 2.507 2.605 24,783,582 +0.01(+0.34%)
Nov 05, 2015 2.543 2.614 2.525 2.596 27,004,116 +0.06(+2.47%)
Nov 04, 2015 2.601 2.619 2.507 2.534 37,591,044 -0.07(-2.66%)
Nov 03, 2015 2.460 2.616 2.460 2.603 54,922,580 +0.13(+5.42%)
Nov 02, 2015 2.447 2.478 2.402 2.469 39,344,564 +0.04(+1.65%)
Oct 30, 2015 2.433 2.447 2.402 2.429 70,857,288 +0.00(+0.00%)
Oct 29, 2015 2.429 2.491 2.409 2.429 76,009,752 -0.06(-2.51%)
Oct 28, 2015 2.442 2.594 2.438 2.491 120,515,344 +0.07(+2.76%)
Oct 27, 2015 2.411 2.447 2.384 2.424 35,588,820 +0.00(+0.00%)
Oct 26, 2015 2.491 2.496 2.395 2.424 47,801,148 -0.02(-0.91%)
Oct 23, 2015 2.509 2.527 2.433 2.447 41,700,592 -0.01(-0.54%)
Oct 22, 2015 2.491 2.491 2.435 2.460 39,030,128 +0.07(+2.80%)
Oct 21, 2015 2.420 2.438 2.371 2.393 36,054,396 -0.04(-1.47%)
Oct 20, 2015 2.527 2.531 2.420 2.429 51,295,404 -0.08(-3.20%)
Oct 19, 2015 2.545 2.545 2.487 2.509 69,185,720 -0.06(-2.26%)
Oct 16, 2015 2.603 2.607 2.518 2.567 45,815,560 -0.06(-2.21%)
Oct 15, 2015 2.625 2.656 2.545 2.625 25,406,850 +0.00(+0.17%)
Oct 14, 2015 2.598 2.652 2.581 2.621 36,077,720 +0.04(+1.38%)
Oct 13, 2015 2.639 2.656 2.560 2.585 44,228,128 -0.20(-7.21%)
Oct 12, 2015 2.853 2.893 2.777 2.786 31,532,368 -0.04(-1.27%)
Oct 09, 2015 2.884 2.889 2.786 2.822 36,964,164 -0.01(-0.47%)
Oct 08, 2015 2.773 2.840 2.764 2.835 33,427,628 +0.05(+1.76%)
Oct 07, 2015 2.764 2.893 2.706 2.786 54,128,192 +0.09(+3.48%)
Oct 06, 2015 2.656 2.719 2.652 2.692 27,797,404 +0.05(+1.86%)
Oct 05, 2015 2.572 2.683 2.572 2.643 45,072,868 +0.12(+4.78%)
Oct 02, 2015 2.375 2.531 2.353 2.523 31,512,974 +0.11(+4.53%)
Oct 01, 2015 2.404 2.435 2.360 2.413 27,127,364 +0.02(+0.93%)
Sep 30, 2015 2.400 2.402 2.326 2.391 42,526,872 +0.09(+4.08%)
Sep 29, 2015 2.306 2.342 2.284 2.297 57,645,572 +0.01(+0.39%)
Sep 28, 2015 2.364 2.369 2.288 2.288 39,943,272 -0.13(-5.35%)
Sep 25, 2015 2.502 2.516 2.409 2.418 44,623,184 -0.05(-1.99%)
Sep 24, 2015 2.244 2.476 2.230 2.467 50,914,296 +0.10(+4.34%)
Sep 23, 2015 2.458 2.480 2.351 2.364 41,041,580 -0.13(-5.36%)
Sep 22, 2015 2.444 2.507 2.391 2.498 47,852,260 -0.04(-1.41%)
Sep 21, 2015 2.609 2.618 2.498 2.534 22,174,964 -0.08(-2.91%)
Sep 18, 2015 2.774 2.797 2.600 2.609 35,167,948 -0.25(-8.59%)
Sep 17, 2015 2.788 2.931 2.779 2.855 43,467,108 -0.01(-0.31%)
Sep 16, 2015 2.806 2.873 2.797 2.864 32,459,100 +0.13(+4.73%)
Sep 15, 2015 2.694 2.766 2.690 2.734 27,824,874 +0.02(+0.66%)
Sep 14, 2015 2.592 2.734 2.551 2.716 41,575,856 +0.14(+5.55%)
Sep 11, 2015 2.614 2.614 2.551 2.574 27,394,996 -0.05(-1.87%)
Sep 10, 2015 2.587 2.679 2.542 2.623 42,989,272 -0.09(-3.29%)
Sep 09, 2015 2.743 2.810 2.708 2.712 33,312,526 +0.04(+1.50%)
Sep 08, 2015 2.681 2.699 2.654 2.672 24,348,242 +0.07(+2.74%)
Sep 04, 2015 2.694 2.600 2.600 2.600 30,539,386 -0.16(-5.82%)
Sep 03, 2015 2.663 2.774 2.638 2.761 34,936,456 +0.05(+1.81%)
Sep 02, 2015 2.716 2.737 2.641 2.712 38,360,108 +0.02(+0.74%)
Sep 01, 2015 2.714 2.770 2.674 2.692 38,214,512 -0.15(-5.18%)
Aug 31, 2015 2.790 2.857 2.777 2.839 47,847,004 -0.15(-5.07%)
Aug 28, 2015 3.035 3.102 2.951 2.991 51,345,528 -0.10(-3.17%)
Aug 27, 2015 3.035 3.147 3.015 3.089 34,060,396 +0.12(+3.90%)
Aug 26, 2015 2.844 2.977 2.768 2.973 45,008,640 +0.16(+5.71%)
Aug 25, 2015 2.973 2.986 2.808 2.812 38,006,436 -0.03(-1.10%)
Aug 24, 2015 2.741 2.946 2.710 2.844 44,440,656 -0.11(-3.77%)
Aug 21, 2015 2.942 3.004 2.906 2.955 35,586,904 -0.06(-2.07%)
Aug 20, 2015 2.977 3.040 2.946 3.017 24,126,186 +0.01(+0.30%)
Aug 19, 2015 3.031 3.062 2.942 3.009 33,133,216 -0.12(-3.85%)
Aug 18, 2015 3.022 3.185 2.966 3.129 39,766,228 +0.07(+2.33%)
Aug 17, 2015 3.071 3.136 3.053 3.058 14,357,021 -0.04(-1.44%)
Aug 14, 2015 3.102 3.133 3.075 3.102 16,485,616 +0.03(+1.02%)
Aug 13, 2015 3.151 3.156 3.062 3.071 31,375,338 -0.11(-3.37%)
Aug 12, 2015 3.205 3.222 3.153 3.178 35,038,012 -0.06(-1.79%)
Aug 11, 2015 3.249 3.289 3.182 3.236 20,892,558 -0.08(-2.55%)
Aug 10, 2015 3.222 3.325 3.214 3.320 21,066,426 +0.12(+3.62%)
Aug 07, 2015 3.242 3.285 3.187 3.205 28,544,750 -0.08(-2.31%)
Aug 06, 2015 3.271 3.320 3.245 3.280 28,366,852 -0.02(-0.54%)
Aug 05, 2015 3.352 3.365 3.265 3.298 22,956,296 -0.05(-1.46%)
Aug 04, 2015 3.383 3.396 3.294 3.347 23,691,114 -0.06(-1.64%)
Aug 03, 2015 3.394 3.447 3.372 3.403 34,085,664 -0.13(-3.78%)
Jul 31, 2015 3.608 3.652 3.528 3.537 24,620,854 -0.03(-0.75%)
Jul 30, 2015 3.657 3.679 3.541 3.563 22,168,474 -0.12(-3.26%)
Jul 29, 2015 3.621 3.724 3.603 3.683 21,264,632 +0.07(+1.97%)
Jul 28, 2015 3.621 3.639 3.461 3.612 28,153,440 +0.04(+1.12%)
Jul 27, 2015 3.577 3.617 3.523 3.572 27,139,366 +0.04(+1.13%)
Jul 24, 2015 3.545 3.550 3.447 3.532 41,526,416 -0.05(-1.49%)
Jul 23, 2015 3.701 3.746 3.572 3.586 26,095,348 -0.21(-5.63%)
Jul 22, 2015 3.848 3.857 3.773 3.799 19,561,352 -0.12(-2.96%)
Jul 21, 2015 3.897 3.935 3.884 3.915 15,576,156 -0.01(-0.23%)
Jul 20, 2015 3.960 3.965 3.911 3.924 11,505,612 -0.07(-1.67%)
Jul 17, 2015 4.062 4.071 3.974 3.991 15,635,273 -0.09(-2.18%)
Jul 16, 2015 4.124 4.129 4.051 4.080 14,260,655 -0.02(-0.43%)
Jul 15, 2015 4.107 4.122 4.051 4.098 12,694,430 -0.04(-1.08%)
Jul 14, 2015 4.111 4.182 4.067 4.142 20,011,106 +0.02(+0.54%)
Jul 13, 2015 4.022 4.133 3.991 4.120 19,748,080 +0.12(+3.12%)
Jul 10, 2015 3.911 4.013 3.879 3.995 16,418,018 +0.16(+4.30%)
Jul 09, 2015 3.844 3.902 3.830 3.830 16,804,452 +0.05(+1.30%)
Jul 08, 2015 3.817 3.844 3.768 3.781 19,676,350 -0.12(-3.19%)
Jul 07, 2015 3.888 3.911 3.790 3.906 20,273,088 -0.05(-1.35%)
Jul 06, 2015 3.982 4.026 3.937 3.960 18,394,604 -0.18(-4.41%)
Jul 02, 2015 4.058 4.142 4.142 4.142 22,916,766 +0.12(+2.99%)
Jul 01, 2015 4.071 4.102 4.009 4.022 20,018,454 -0.06(-1.36%)
Jun 30, 2015 4.104 4.142 4.055 4.077 22,010,944 +0.04(+0.99%)
Jun 29, 2015 4.060 4.095 4.017 4.037 22,764,008 -0.09(-2.26%)
Jun 26, 2015 4.113 4.153 4.086 4.131 28,340,324 +0.07(+1.75%)
Jun 25, 2015 4.113 4.118 4.002 4.060 17,464,756 -0.06(-1.41%)
Jun 24, 2015 4.135 4.171 4.095 4.118 9,785,444 -0.03(-0.64%)
Jun 23, 2015 4.082 4.158 4.073 4.144 14,560,259 +0.06(+1.41%)
Jun 22, 2015 4.091 4.122 4.034 4.087 25,531,080 +0.08(+2.10%)
Jun 19, 2015 4.060 4.115 3.987 4.003 15,575,258 -0.15(-3.52%)
Jun 18, 2015 4.073 4.180 3.994 4.149 22,182,034 +0.13(+3.19%)
Jun 17, 2015 3.998 4.069 3.936 4.020 22,725,280 -0.03(-0.66%)
Jun 16, 2015 3.954 4.069 3.945 4.047 20,735,794 +0.14(+3.51%)
Jun 15, 2015 3.883 3.914 3.852 3.910 17,737,354 -0.04(-1.01%)
Jun 12, 2015 3.976 4.003 3.925 3.950 18,074,418 -0.06(-1.54%)
Jun 11, 2015 3.994 4.016 3.910 4.012 22,699,328 +0.00(+0.11%)
Jun 10, 2015 4.051 4.060 3.989 4.007 30,978,490 +0.12(+3.07%)
Jun 09, 2015 3.941 3.981 3.879 3.888 29,513,602 -0.05(-1.35%)
Jun 08, 2015 3.936 3.958 3.901 3.941 25,134,366 +0.07(+1.71%)
Jun 05, 2015 3.897 3.919 3.852 3.874 16,736,263 -0.06(-1.57%)
Jun 04, 2015 3.976 4.007 3.912 3.936 11,453,948 -0.05(-1.22%)
Jun 03, 2015 4.047 4.047 3.965 3.985 19,898,640 -0.08(-2.07%)
Jun 02, 2015 3.998 4.087 3.981 4.069 27,870,776 +0.16(+4.03%)
Jun 01, 2015 3.936 3.942 3.876 3.912 18,827,550 +0.02(+0.57%)
May 29, 2015 4.000 4.022 3.889 3.889 31,072,158 -0.15(-3.72%)
May 28, 2015 4.035 4.049 3.951 4.040 21,129,834 -0.05(-1.19%)
May 27, 2015 3.973 4.113 3.912 4.088 34,511,096 +0.09(+2.21%)
May 26, 2015 4.075 4.084 3.982 4.000 29,705,784 -0.15(-3.72%)
May 22, 2015 4.225 4.155 4.155 4.155 33,088,476 -0.14(-3.19%)
May 21, 2015 4.353 4.393 4.270 4.292 31,017,786 -0.16(-3.67%)
May 20, 2015 4.455 4.504 4.429 4.455 19,935,396 -0.04(-0.79%)
May 19, 2015 4.566 4.574 4.451 4.490 18,914,746 -0.11(-2.40%)
May 18, 2015 4.703 4.707 4.541 4.601 35,687,136 -0.15(-3.16%)
May 15, 2015 4.650 4.769 4.610 4.751 24,666,946 +0.10(+2.19%)
May 14, 2015 4.546 4.672 4.526 4.650 22,994,278 +0.15(+3.44%)
May 13, 2015 4.597 4.623 4.473 4.495 16,487,997 -0.09(-1.93%)
May 12, 2015 4.539 4.623 4.530 4.583 11,120,288 +0.03(+0.58%)
May 11, 2015 4.703 4.707 4.552 4.557 12,390,186 -0.14(-2.92%)
May 08, 2015 4.689 4.716 4.594 4.694 11,625,278 +0.08(+1.72%)
May 07, 2015 4.539 4.619 4.502 4.614 10,020,601 +0.04(+0.97%)
May 06, 2015 4.694 4.698 4.544 4.570 16,797,628 -0.09(-1.99%)
May 05, 2015 4.610 4.742 4.592 4.663 23,092,034 +0.01(+0.15%)
May 04, 2015 4.678 4.709 4.625 4.656 22,110,052 -0.09(-1.95%)
May 01, 2015 4.713 4.771 4.660 4.749 14,923,098 +0.03(+0.56%)
Apr 30, 2015 4.751 4.753 4.620 4.722 32,331,246 -0.02(-0.37%)
Apr 29, 2015 4.775 4.815 4.700 4.740 27,033,836 -0.12(-2.54%)
Apr 28, 2015 4.890 4.908 4.824 4.863 16,557,487 +0.07(+1.38%)
Apr 27, 2015 4.874 4.912 4.797 4.797 15,514,928 -0.07(-1.36%)
Apr 24, 2015 4.700 4.868 4.700 4.863 34,637,796 +0.16(+3.48%)
Apr 23, 2015 4.470 4.724 4.470 4.700 24,510,196 +0.15(+3.40%)
Apr 22, 2015 4.422 4.585 4.411 4.545 16,034,966 +0.08(+1.88%)
Apr 21, 2015 4.444 4.510 4.426 4.461 11,462,115 +0.03(+0.70%)
Apr 20, 2015 4.488 4.497 4.395 4.431 11,484,708 -0.04(-0.79%)
Apr 17, 2015 4.514 4.532 4.431 4.466 24,616,518 -0.14(-3.07%)
Apr 16, 2015 4.567 4.620 4.541 4.607 24,442,062 +0.03(+0.68%)
Apr 15, 2015 4.497 4.585 4.457 4.576 24,255,968 +0.10(+2.17%)
Apr 14, 2015 4.426 4.501 4.373 4.479 23,451,922 +0.11(+2.63%)
Apr 13, 2015 4.444 4.492 4.355 4.364 14,106,972 -0.10(-2.28%)
Apr 10, 2015 4.395 4.466 4.378 4.466 19,642,360 +0.06(+1.40%)
Apr 09, 2015 4.466 4.490 4.378 4.404 21,096,934 -0.10(-2.16%)
Apr 08, 2015 4.497 4.563 4.479 4.501 16,690,301 +0.11(+2.62%)
Apr 07, 2015 4.404 4.431 4.369 4.386 14,636,941 -0.02(-0.40%)
Apr 06, 2015 4.466 4.484 4.395 4.404 17,248,788 +0.04(+1.01%)
Apr 02, 2015 4.316 4.360 4.360 4.360 19,306,376 +0.13(+2.99%)
Apr 01, 2015 4.203 4.335 4.200 4.233 22,432,592 +0.14(+3.34%)
Mar 31, 2015 3.995 4.105 3.964 4.097 29,652,998 +0.11(+2.77%)
Mar 30, 2015 3.885 3.991 3.871 3.986 23,899,398 +0.08(+1.92%)
Mar 27, 2015 3.973 4.004 3.871 3.911 26,895,140 -0.97(-19.82%)
Mar 26, 2015 4.984 5.002 4.856 4.878 25,232,736 -0.15(-2.90%)
Mar 25, 2015 5.143 5.174 5.017 5.024 26,770,392 -0.09(-1.73%)
Mar 24, 2015 5.227 5.227 5.028 5.112 18,058,954 -0.01(-0.26%)
Mar 23, 2015 5.050 5.160 5.046 5.125 18,306,292 +0.08(+1.66%)
Mar 20, 2015 4.984 5.103 4.971 5.041 24,340,054 +0.21(+4.39%)
Mar 19, 2015 4.931 4.957 4.776 4.829 20,630,904 -0.21(-4.20%)
Mar 18, 2015 4.785 5.048 4.719 5.041 30,837,002 +0.23(+4.77%)
Mar 17, 2015 4.587 4.825 4.547 4.812 27,107,976 +0.16(+3.51%)
Mar 16, 2015 4.631 4.668 4.566 4.648 24,331,578 +0.07(+1.54%)
Mar 13, 2015 4.591 4.624 4.467 4.578 27,168,070 -0.18(-3.80%)
Mar 12, 2015 4.957 4.979 4.746 4.759 27,867,582 -0.10(-2.00%)
Mar 11, 2015 4.776 4.913 4.746 4.856 22,788,958 +0.09(+1.95%)
Mar 10, 2015 4.931 4.931 4.759 4.763 49,455,964 -0.11(-2.26%)
Mar 09, 2015 5.055 5.090 4.874 4.874 27,973,424 -0.27(-5.24%)
Mar 06, 2015 5.196 5.240 5.121 5.143 48,187,424 -0.16(-3.08%)
Mar 05, 2015 5.381 5.386 5.266 5.306 24,949,442 -0.08(-1.48%)
Mar 04, 2015 5.434 5.615 5.357 5.386 46,323,104 -0.23(-4.09%)
Mar 03, 2015 5.606 5.633 5.580 5.615 38,885,232 -0.00(-0.03%)
Mar 02, 2015 5.802 5.806 5.599 5.617 23,406,158 -0.20(-3.41%)
Feb 27, 2015 5.886 6.040 5.798 5.815 24,364,978 +0.00(+0.08%)
Feb 26, 2015 5.762 5.829 5.745 5.811 13,598,979 -0.02(-0.30%)
Feb 25, 2015 5.745 5.842 5.683 5.829 17,510,166 -0.07(-1.12%)
Feb 24, 2015 5.723 5.904 5.648 5.895 13,363,624 +0.17(+2.93%)
Feb 23, 2015 5.718 5.762 5.639 5.727 11,444,624 +0.04(+0.78%)
Feb 20, 2015 5.634 5.705 5.595 5.683 7,969,923 -0.01(-0.15%)
Feb 19, 2015 5.709 5.762 5.639 5.692 7,963,395 -0.08(-1.38%)
Feb 18, 2015 5.820 5.824 5.709 5.771 13,934,745 -0.04(-0.68%)
Feb 17, 2015 5.718 5.833 5.670 5.811 9,780,510 +0.12(+2.09%)
Feb 13, 2015 5.608 5.692 5.692 5.692 10,229,394 +0.13(+2.38%)
Feb 12, 2015 5.414 5.581 5.409 5.559 13,274,600 +0.25(+4.65%)
Feb 11, 2015 5.330 5.352 5.215 5.312 15,584,289 -0.21(-3.76%)
Feb 10, 2015 5.608 5.621 5.471 5.520 11,394,871 -0.23(-4.05%)
Feb 09, 2015 5.590 5.775 5.590 5.753 15,964,401 +0.11(+1.95%)
Feb 06, 2015 5.603 5.665 5.573 5.643 17,432,058 -0.11(-1.83%)
Feb 05, 2015 5.700 5.797 5.683 5.748 19,764,574 -0.07(-1.28%)
Feb 04, 2015 5.621 5.872 5.612 5.823 19,776,612 +0.05(+0.84%)
Feb 03, 2015 5.691 5.788 5.683 5.775 16,769,551 +0.21(+3.69%)
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.