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 )

2.430 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2011 5.866 5.993 5.756 5.834 44,686,796 +0.39(+7.14%)
Nov 29, 2011 5.498 5.590 5.435 5.445 16,182,813 -0.06(-1.03%)
Nov 28, 2011 5.516 5.551 5.452 5.502 20,971,688 +0.18(+3.46%)
Nov 25, 2011 5.237 5.378 5.230 5.318 17,795,538 +0.01(+0.20%)
Nov 23, 2011 5.424 5.459 5.279 5.307 33,652,344 -0.23(-4.15%)
Nov 22, 2011 5.615 5.636 5.512 5.537 36,461,568 -0.11(-2.00%)
Nov 21, 2011 5.718 5.739 5.588 5.650 46,637,452 -0.18(-3.09%)
Nov 18, 2011 6.032 6.032 5.799 5.831 38,599,740 -0.18(-3.06%)
Nov 17, 2011 6.223 6.230 5.933 6.015 25,124,978 -0.17(-2.74%)
Nov 16, 2011 6.181 6.319 6.152 6.184 18,296,512 -0.09(-1.41%)
Nov 15, 2011 6.184 6.322 6.159 6.273 12,630,554 +0.05(+0.85%)
Nov 14, 2011 6.290 6.336 6.205 6.220 16,569,688 -0.05(-0.79%)
Nov 11, 2011 6.209 6.306 6.190 6.269 14,725,238 +0.16(+2.54%)
Nov 10, 2011 6.283 6.304 6.057 6.114 18,819,586 -0.02(-0.35%)
Nov 09, 2011 6.181 6.237 6.099 6.135 27,016,820 -0.31(-4.88%)
Nov 08, 2011 6.347 6.460 6.304 6.449 18,254,282 +0.10(+1.50%)
Nov 07, 2011 6.343 6.382 6.283 6.354 16,280,048 +0.04(+0.56%)
Nov 04, 2011 6.301 6.340 6.167 6.319 18,562,968 -0.02(-0.33%)
Nov 03, 2011 6.467 6.488 6.329 6.340 37,986,040 -0.09(-1.44%)
Nov 02, 2011 6.407 6.480 6.344 6.432 17,445,146 +0.14(+2.25%)
Nov 01, 2011 6.072 6.369 6.043 6.291 36,279,108 -0.14(-2.20%)
Oct 31, 2011 6.549 6.582 6.432 6.432 25,658,300 -0.25(-3.75%)
Oct 28, 2011 6.581 6.718 6.556 6.683 27,772,150 +0.08(+1.18%)
Oct 27, 2011 6.531 6.754 6.393 6.605 75,541,504 +0.40(+6.43%)
Oct 26, 2011 6.195 6.227 5.969 6.206 36,489,552 +0.07(+1.21%)
Oct 25, 2011 6.206 6.206 5.962 6.132 36,132,244 -0.16(-2.47%)
Oct 24, 2011 6.012 6.308 6.008 6.287 31,707,044 +0.28(+4.59%)
Oct 21, 2011 5.909 6.026 5.877 6.012 26,451,878 +0.19(+3.34%)
Oct 20, 2011 5.814 5.868 5.635 5.817 20,783,516 -0.04(-0.66%)
Oct 19, 2011 5.909 5.973 5.782 5.856 29,836,302 -0.08(-1.31%)
Oct 18, 2011 5.768 5.987 5.676 5.934 24,520,626 +0.18(+3.07%)
Oct 17, 2011 5.845 5.863 5.741 5.757 16,393,703 -0.22(-3.61%)
Oct 14, 2011 5.948 5.987 5.881 5.973 16,813,412 +0.10(+1.68%)
Oct 13, 2011 5.867 5.906 5.729 5.874 24,235,522 -0.05(-0.78%)
Oct 12, 2011 5.800 6.040 5.796 5.920 26,721,200 +0.18(+3.14%)
Oct 11, 2011 5.672 5.814 5.619 5.739 31,336,514 +0.05(+0.93%)
Oct 10, 2011 5.563 5.725 5.556 5.686 26,504,256 +0.29(+5.44%)
Oct 07, 2011 5.619 5.671 5.351 5.393 27,485,874 -0.18(-3.17%)
Oct 06, 2011 5.503 5.573 5.421 5.570 38,289,228 +0.24(+4.51%)
Oct 05, 2011 5.248 5.354 5.172 5.329 28,855,588 +0.12(+2.24%)
Oct 04, 2011 5.026 5.227 4.941 5.213 42,131,108 +0.12(+2.42%)
Oct 03, 2011 5.213 5.284 5.082 5.089 41,167,396 -0.13(-2.57%)
Sep 30, 2011 5.354 5.376 5.109 5.224 54,291,956 -0.24(-4.40%)
Sep 29, 2011 5.503 5.577 5.347 5.464 36,052,244 +0.07(+1.24%)
Sep 28, 2011 5.513 5.609 5.383 5.397 31,633,948 -0.12(-2.18%)
Sep 27, 2011 5.482 5.623 5.480 5.517 39,132,264 +0.18(+3.44%)
Sep 26, 2011 5.270 5.333 5.121 5.333 47,819,180 +0.12(+2.23%)
Sep 23, 2011 5.213 5.298 5.127 5.217 44,610,576 +0.02(+0.48%)
Sep 22, 2011 5.234 5.379 5.118 5.192 44,175,516 -0.35(-6.25%)
Sep 21, 2011 5.722 5.771 5.538 5.538 48,527,888 -0.26(-4.45%)
Sep 20, 2011 5.814 5.895 5.757 5.796 15,327,381 -0.05(-0.85%)
Sep 19, 2011 5.796 5.870 5.768 5.845 21,038,276 -0.22(-3.55%)
Sep 16, 2011 6.078 6.110 5.962 6.061 21,637,484 +0.03(+0.47%)
Sep 15, 2011 6.025 6.089 5.951 6.033 18,010,676 +0.14(+2.34%)
Sep 14, 2011 5.870 5.951 5.686 5.895 23,589,216 +0.06(+0.97%)
Sep 13, 2011 5.941 5.941 5.732 5.838 23,871,338 -0.04(-0.60%)
Sep 12, 2011 5.923 5.987 5.686 5.874 34,870,020 -0.20(-3.26%)
Sep 09, 2011 6.174 6.177 6.004 6.071 31,218,562 -0.31(-4.87%)
Sep 08, 2011 6.396 6.478 6.350 6.382 16,951,220 -0.09(-1.42%)
Sep 07, 2011 6.382 6.474 6.329 6.474 15,757,828 +0.21(+3.33%)
Sep 06, 2011 5.923 6.273 5.651 6.266 34,569,596 -0.10(-1.61%)
Sep 02, 2011 6.467 6.559 6.297 6.368 39,943,072 -0.32(-4.76%)
Sep 01, 2011 6.492 6.746 6.453 6.686 66,092,008 +0.38(+6.11%)
Aug 31, 2011 6.213 6.337 6.175 6.302 25,481,630 +0.15(+2.41%)
Aug 30, 2011 6.040 6.189 6.016 6.153 18,921,216 +0.06(+0.93%)
Aug 29, 2011 6.058 6.104 5.980 6.097 20,495,654 +0.17(+2.86%)
Aug 26, 2011 5.853 5.987 5.737 5.927 29,152,420 +0.04(+0.72%)
Aug 25, 2011 6.047 6.069 5.837 5.885 34,592,404 -0.04(-0.60%)
Aug 24, 2011 5.857 5.984 5.776 5.920 23,917,028 +0.02(+0.30%)
Aug 23, 2011 5.769 5.908 5.606 5.903 36,986,792 +0.06(+1.09%)
Aug 22, 2011 5.938 5.973 5.737 5.839 34,029,408 +0.03(+0.55%)
Aug 19, 2011 5.878 6.002 5.783 5.807 28,562,294 -0.12(-1.97%)
Aug 18, 2011 5.991 6.019 5.804 5.924 37,600,444 -0.34(-5.41%)
Aug 17, 2011 6.157 6.273 6.136 6.263 23,486,972 +0.18(+3.02%)
Aug 16, 2011 6.055 6.122 5.947 6.079 24,255,902 -0.07(-1.20%)
Aug 15, 2011 6.125 6.175 6.097 6.153 29,919,702 +0.15(+2.47%)
Aug 12, 2011 6.019 6.099 5.878 6.005 24,085,530 +0.05(+0.83%)
Aug 11, 2011 5.829 6.023 5.698 5.956 38,015,076 +0.25(+4.46%)
Aug 10, 2011 5.825 5.963 5.638 5.702 62,555,380 -0.26(-4.38%)
Aug 09, 2011 5.952 5.966 5.601 5.963 44,410,172 +0.32(+5.76%)
Aug 08, 2011 5.952 6.040 5.567 5.638 58,623,788 -0.60(-9.57%)
Aug 05, 2011 6.319 6.393 5.922 6.235 61,917,580 +0.10(+1.67%)
Aug 04, 2011 6.326 6.355 6.044 6.132 61,568,684 -0.40(-6.06%)
Aug 03, 2011 6.517 6.549 6.358 6.528 44,128,304 -0.03(-0.43%)
Aug 02, 2011 6.743 6.750 6.524 6.556 33,216,918 -0.27(-3.89%)
Aug 01, 2011 6.909 6.922 6.705 6.821 26,758,486 +0.04(+0.52%)
Jul 29, 2011 6.687 6.863 6.634 6.786 36,752,944 +0.07(+1.00%)
Jul 28, 2011 6.595 6.789 6.595 6.719 37,457,568 +0.08(+1.22%)
Jul 27, 2011 6.648 6.648 6.472 6.637 49,187,156 -0.13(-1.88%)
Jul 26, 2011 6.733 6.796 6.680 6.764 17,374,434 +0.01(+0.10%)
Jul 25, 2011 6.683 6.786 6.662 6.757 15,352,938 -0.03(-0.47%)
Jul 22, 2011 6.839 6.860 6.768 6.789 18,321,208 +0.02(+0.37%)
Jul 21, 2011 6.701 6.856 6.694 6.764 52,983,032 +0.14(+2.19%)
Jul 20, 2011 6.574 6.659 6.539 6.620 42,793,524 +0.13(+2.07%)
Jul 19, 2011 6.422 6.514 6.405 6.486 29,121,174 +0.15(+2.40%)
Jul 18, 2011 6.394 6.433 6.250 6.334 55,294,988 -0.19(-2.92%)
Jul 15, 2011 6.669 6.683 6.489 6.525 33,333,768 -0.06(-0.86%)
Jul 14, 2011 6.729 6.743 6.560 6.581 51,811,020 -0.14(-2.05%)
Jul 13, 2011 6.669 6.876 6.588 6.719 55,736,348 +0.12(+1.87%)
Jul 12, 2011 6.765 6.789 6.581 6.595 55,440,944 -0.12(-1.79%)
Jul 11, 2011 6.892 6.920 6.715 6.715 43,639,476 -0.34(-4.80%)
Jul 08, 2011 7.121 7.121 6.997 7.054 22,836,576 -0.12(-1.72%)
Jul 07, 2011 7.297 7.325 7.170 7.177 24,780,166 -0.07(-0.97%)
Jul 06, 2011 7.272 7.332 7.191 7.248 16,441,233 -0.06(-0.77%)
Jul 05, 2011 7.301 7.343 7.269 7.304 16,764,509 -0.00(-0.05%)
Jul 01, 2011 7.195 7.350 7.142 7.308 18,270,596 +0.08(+1.12%)
Jun 30, 2011 7.251 7.272 7.198 7.227 14,309,120 +0.04(+0.49%)
Jun 29, 2011 7.096 7.205 7.079 7.191 17,032,520 +0.13(+1.90%)
Jun 28, 2011 6.870 7.082 6.846 7.057 17,653,406 +0.23(+3.35%)
Jun 27, 2011 6.731 6.853 6.706 6.829 17,471,644 +0.05(+0.78%)
Jun 24, 2011 6.822 6.822 6.731 6.776 11,691,421 -0.02(-0.31%)
Jun 23, 2011 6.671 6.815 6.671 6.797 24,405,732 -0.04(-0.62%)
Jun 22, 2011 6.766 6.952 6.759 6.839 18,997,794 +0.05(+0.78%)
Jun 21, 2011 6.766 6.808 6.745 6.787 18,266,660 +0.01(+0.16%)
Jun 20, 2011 6.792 6.797 6.773 6.776 20,992,656 +0.05(+0.78%)
Jun 17, 2011 6.734 6.766 6.657 6.724 25,432,758 +0.02(+0.31%)
Jun 16, 2011 6.780 6.801 6.601 6.703 29,904,042 -0.15(-2.15%)
Jun 15, 2011 6.790 6.874 6.752 6.850 21,722,330 +0.02(+0.26%)
Jun 14, 2011 6.864 6.927 6.818 6.832 29,430,614 +0.00(+0.05%)
Jun 13, 2011 6.745 6.874 6.738 6.829 30,922,162 +0.08(+1.25%)
Jun 10, 2011 6.832 6.839 6.689 6.745 25,662,110 -0.13(-1.94%)
Jun 09, 2011 6.913 6.924 6.815 6.878 20,040,374 -0.04(-0.51%)
Jun 08, 2011 6.966 6.990 6.857 6.913 18,135,534 -0.06(-0.86%)
Jun 07, 2011 6.924 7.036 6.917 6.973 31,084,460 +0.14(+2.00%)
Jun 06, 2011 6.920 6.959 6.804 6.836 24,931,244 -0.16(-2.26%)
Jun 03, 2011 6.818 7.081 6.810 6.994 33,044,388 +0.34(+5.11%)
May 24, 2011 6.594 6.678 6.584 6.654 19,786,744 +0.12(+1.88%)
May 23, 2011 6.461 6.594 6.433 6.531 18,589,136 -0.05(-0.80%)
May 20, 2011 6.615 6.647 6.559 6.584 17,797,424 -0.06(-0.95%)
May 19, 2011 6.668 6.724 6.580 6.647 21,684,410 +0.00(+0.05%)
May 18, 2011 6.748 6.783 6.605 6.643 25,246,026 -0.13(-1.97%)
May 17, 2011 6.580 6.776 6.549 6.776 53,536,864 +0.12(+1.79%)
May 16, 2011 6.685 6.825 6.647 6.657 19,231,574 -0.06(-0.84%)
May 13, 2011 6.917 6.920 6.664 6.713 23,478,872 -0.25(-3.62%)
May 12, 2011 6.861 7.022 6.815 6.966 34,107,968 +0.08(+1.17%)
May 11, 2011 6.962 6.962 6.847 6.885 26,114,910 -0.14(-2.04%)
May 10, 2011 6.927 7.032 6.906 7.029 29,086,790 +0.15(+2.14%)
May 09, 2011 6.818 6.882 6.706 6.882 22,610,680 +0.05(+0.77%)
May 06, 2011 6.825 6.882 6.752 6.829 28,846,004 +0.16(+2.42%)
May 05, 2011 6.678 6.790 6.615 6.668 25,953,020 -0.03(-0.42%)
May 04, 2011 6.790 6.818 6.671 6.696 38,176,008 -0.09(-1.39%)
May 03, 2011 6.899 6.917 6.748 6.790 34,640,568 -0.22(-3.20%)
May 02, 2011 6.991 7.015 6.987 7.015 15,739,766 -0.07(-1.04%)
Apr 29, 2011 6.956 7.120 6.952 7.089 21,244,428 +0.11(+1.56%)
Apr 28, 2011 7.071 7.089 6.910 6.980 39,925,640 -0.22(-3.07%)
Apr 27, 2011 7.411 7.422 7.131 7.201 38,405,944 -0.16(-2.14%)
Apr 26, 2011 7.355 7.422 7.313 7.358 23,017,540 +0.03(+0.38%)
Apr 25, 2011 7.292 7.351 7.257 7.330 17,896,726 +0.04(+0.58%)
Apr 21, 2011 7.337 7.404 7.232 7.288 15,581,355 -0.01(-0.19%)
Apr 20, 2011 7.274 7.306 7.211 7.302 20,936,376 +0.13(+1.86%)
Apr 19, 2011 7.078 7.190 7.078 7.169 21,887,022 +0.16(+2.30%)
Apr 18, 2011 6.934 7.050 6.878 7.008 23,819,790 -0.08(-1.09%)
Apr 15, 2011 7.134 7.134 7.008 7.085 18,030,522 +0.00(+0.00%)
Apr 14, 2011 7.113 7.166 7.054 7.085 17,062,318 -0.05(-0.69%)
Apr 13, 2011 7.194 7.197 7.082 7.134 23,575,606 -0.01(-0.20%)
Apr 12, 2011 7.152 7.204 7.061 7.148 26,055,642 -0.09(-1.21%)
Apr 11, 2011 7.320 7.373 7.201 7.236 18,053,204 -0.10(-1.34%)
Apr 08, 2011 7.425 7.439 7.285 7.334 27,078,192 -0.11(-1.46%)
Apr 07, 2011 7.365 7.478 7.351 7.443 27,527,654 +0.12(+1.68%)
Apr 06, 2011 7.387 7.405 7.287 7.320 14,320,700 -0.03(-0.39%)
Apr 05, 2011 7.285 7.399 7.261 7.348 18,456,758 +0.02(+0.24%)
Apr 04, 2011 7.341 7.369 7.278 7.331 15,903,031 -0.04(-0.48%)
Apr 01, 2011 7.366 7.448 7.338 7.366 33,994,344 +0.10(+1.35%)
Mar 31, 2011 7.201 7.303 7.184 7.268 47,784,796 +0.21(+2.93%)
Mar 30, 2011 7.061 7.061 7.061 7.061 28,090,156 +0.22(+3.23%)
Mar 29, 2011 6.767 6.846 6.725 6.840 19,613,722 +0.09(+1.30%)
Mar 28, 2011 6.763 6.830 6.742 6.753 33,335,732 -0.02(-0.26%)
Mar 25, 2011 6.816 6.833 6.749 6.770 19,461,562 -0.05(-0.72%)
Mar 24, 2011 6.847 6.868 6.795 6.819 26,987,726 +0.02(+0.31%)
Mar 23, 2011 6.865 6.903 6.791 6.798 37,314,820 -0.08(-1.12%)
Mar 22, 2011 6.655 6.896 6.655 6.875 32,886,442 +0.23(+3.48%)
Mar 21, 2011 6.637 6.667 6.620 6.644 21,982,618 +0.05(+0.74%)
Mar 18, 2011 6.560 6.613 6.518 6.595 21,559,338 +0.16(+2.45%)
Mar 17, 2011 6.522 6.553 6.378 6.438 26,287,072 -0.04(-0.59%)
Mar 16, 2011 6.655 6.658 6.368 6.476 35,079,044 -0.14(-2.17%)
Mar 15, 2011 6.567 6.655 6.553 6.620 30,590,702 +0.00(+0.05%)
Mar 14, 2011 6.490 6.630 6.487 6.616 21,365,854 +0.12(+1.89%)
Mar 11, 2011 6.459 6.550 6.445 6.494 36,868,616 -0.02(-0.32%)
Mar 10, 2011 6.581 6.627 6.494 6.515 27,549,294 -0.25(-3.73%)
Mar 09, 2011 6.763 6.833 6.728 6.767 24,574,700 +0.00(+0.00%)
Mar 08, 2011 6.770 6.826 6.690 6.767 16,052,601 -0.03(-0.41%)
Mar 07, 2011 6.952 6.952 6.725 6.795 20,846,944 -0.17(-2.46%)
Mar 04, 2011 6.949 7.061 6.888 6.966 20,928,600 +0.02(+0.35%)
Mar 03, 2011 6.833 6.942 6.809 6.942 29,313,998 +0.21(+3.07%)
Mar 02, 2011 6.735 6.823 6.700 6.735 22,619,188 -0.02(-0.27%)
Mar 01, 2011 6.886 6.897 6.736 6.753 27,128,176 -0.10(-1.48%)
Feb 28, 2011 6.771 6.907 6.757 6.855 28,780,190 +0.11(+1.61%)
Feb 25, 2011 6.729 6.757 6.557 6.746 32,077,480 +0.05(+0.78%)
Feb 24, 2011 6.722 6.729 6.578 6.694 32,178,982 +0.07(+1.06%)
Feb 23, 2011 6.533 6.638 6.470 6.624 40,621,560 +0.06(+0.91%)
Feb 22, 2011 6.725 6.778 6.508 6.564 56,648,592 -0.33(-4.73%)
Feb 18, 2011 6.914 6.960 6.846 6.890 23,087,728 -0.04(-0.51%)
Feb 17, 2011 6.872 6.951 6.830 6.925 21,088,116 +0.07(+1.02%)
Feb 16, 2011 6.841 6.897 6.774 6.855 28,857,064 +0.15(+2.19%)
Feb 15, 2011 6.624 6.725 6.610 6.708 38,195,496 +0.07(+1.11%)
Feb 14, 2011 6.585 6.673 6.554 6.634 21,569,166 -0.01(-0.15%)
Feb 11, 2011 6.386 6.647 6.340 6.644 45,100,760 +0.24(+3.76%)
Feb 10, 2011 6.427 6.441 6.354 6.403 33,219,078 +0.00(+0.00%)
Feb 09, 2011 6.396 6.452 6.337 6.403 34,444,440 -0.09(-1.45%)
Feb 08, 2011 6.459 6.529 6.379 6.497 68,278,952 +0.24(+3.91%)
Feb 07, 2011 6.211 6.286 6.204 6.253 37,482,920 -0.04(-0.61%)
Feb 04, 2011 6.316 6.365 6.232 6.291 50,024,516 -0.17(-2.59%)
Feb 03, 2011 6.532 6.557 6.420 6.459 26,687,654 -0.10(-1.60%)
Feb 02, 2011 6.661 6.728 6.522 6.564 34,812,056 -0.10(-1.47%)
Feb 01, 2011 6.655 6.728 6.623 6.662 34,213,620 +0.06(+0.90%)
Jan 31, 2011 6.665 6.700 6.568 6.602 40,721,756 -0.05(-0.73%)
Jan 28, 2011 6.759 6.770 6.473 6.651 46,145,588 -0.13(-1.95%)
Jan 27, 2011 6.896 6.903 6.662 6.784 32,631,670 -0.04(-0.61%)
Jan 26, 2011 6.899 6.937 6.812 6.826 28,264,796 -0.02(-0.36%)
Jan 25, 2011 6.836 6.875 6.742 6.850 18,803,284 -0.03(-0.51%)
Jan 24, 2011 6.773 6.894 6.728 6.885 22,854,772 +0.14(+2.07%)
Jan 21, 2011 6.833 6.861 6.711 6.746 29,118,912 -0.03(-0.41%)
Jan 20, 2011 6.889 6.892 6.721 6.773 33,003,454 -0.18(-2.61%)
Jan 19, 2011 7.018 7.063 6.910 6.955 28,230,124 -0.09(-1.24%)
Jan 18, 2011 7.021 7.068 7.004 7.042 35,697,960 -0.01(-0.15%)
Jan 14, 2011 7.014 7.084 6.958 7.053 22,296,046 -0.01(-0.15%)
Jan 13, 2011 7.119 7.154 7.032 7.063 21,760,738 -0.06(-0.78%)
Jan 12, 2011 7.028 7.122 7.004 7.119 23,087,416 +0.18(+2.56%)
Jan 11, 2011 6.917 6.969 6.857 6.941 24,586,738 +0.07(+1.07%)
Jan 10, 2011 6.812 6.885 6.707 6.868 39,762,208 +0.02(+0.25%)
Jan 07, 2011 6.986 6.993 6.798 6.850 25,376,660 -0.07(-1.06%)
Jan 06, 2011 7.161 7.164 6.920 6.923 35,123,416 -0.30(-4.11%)
Jan 05, 2011 7.182 7.255 7.164 7.220 22,916,174 +0.05(+0.68%)
Jan 04, 2011 7.220 7.245 7.066 7.171 28,563,600 -0.04(-0.54%)
Jan 03, 2011 7.154 7.245 7.134 7.210 23,246,352 +0.13(+1.87%)
Dec 31, 2010 7.060 7.116 6.994 7.078 8,491,456 +0.03(+0.45%)
Dec 30, 2010 6.969 7.064 6.959 7.046 16,463,771 +0.10(+1.51%)
Dec 29, 2010 6.785 6.957 6.785 6.942 21,100,134 +0.21(+3.16%)
Dec 28, 2010 6.778 6.798 6.729 6.729 15,922,893 -0.07(-1.03%)
Dec 27, 2010 6.805 6.865 6.771 6.798 14,321,294 -0.06(-0.81%)
Dec 23, 2010 6.875 6.969 6.854 6.854 20,820,508 -0.06(-0.86%)
Dec 22, 2010 6.771 6.914 6.746 6.914 30,166,732 +0.17(+2.54%)
Dec 21, 2010 6.739 6.833 6.704 6.743 30,910,058 +0.10(+1.58%)
Dec 20, 2010 6.704 6.725 6.624 6.638 27,076,428 -0.09(-1.30%)
Dec 17, 2010 6.666 6.736 6.659 6.725 26,455,152 -0.01(-0.21%)
Dec 16, 2010 6.792 6.809 6.694 6.739 24,250,872 -0.04(-0.62%)
Dec 15, 2010 6.847 6.861 6.764 6.781 23,253,614 -0.13(-1.87%)
Dec 14, 2010 6.823 6.935 6.792 6.910 32,633,184 -0.01(-0.10%)
Dec 13, 2010 6.760 6.924 6.739 6.917 41,024,884 +0.16(+2.37%)
Dec 10, 2010 6.739 6.767 6.669 6.757 25,665,056 +0.00(+0.05%)
Dec 09, 2010 6.868 6.879 6.701 6.753 26,748,586 -0.12(-1.68%)
Dec 08, 2010 6.917 6.952 6.819 6.868 29,531,976 -0.17(-2.40%)
Dec 07, 2010 7.081 7.102 6.879 7.037 36,241,532 +0.09(+1.37%)
Dec 06, 2010 6.956 6.973 6.919 6.943 26,902,162 -0.06(-0.88%)
Dec 03, 2010 7.049 7.131 6.980 7.004 32,720,178 -0.17(-2.39%)
Dec 02, 2010 7.114 7.176 7.073 7.176 21,626,126 +0.08(+1.16%)
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.