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 )

2.485 -0.015 (-0.60%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 7, 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 (%)
Dec 31, 2013 5.235 5.295 5.295 5.295 6,488,668 +0.07(+1.38%)
Dec 30, 2013 5.219 5.257 5.176 5.223 9,897,920 +0.01(+0.16%)
Dec 27, 2013 5.159 5.231 5.159 5.214 13,834,017 +0.08(+1.48%)
Dec 26, 2013 5.176 5.197 5.134 5.138 7,317,496 -0.02(-0.40%)
Dec 24, 2013 5.134 5.176 5.105 5.159 4,707,410 +0.05(+0.98%)
Dec 23, 2013 5.121 5.159 5.075 5.109 16,250,132 +0.11(+2.17%)
Dec 20, 2013 5.126 5.146 4.984 5.000 21,422,260 -0.21(-4.01%)
Dec 19, 2013 5.142 5.238 5.122 5.209 25,628,552 -0.05(-0.87%)
Dec 18, 2013 5.159 5.280 5.105 5.255 33,728,572 +0.09(+1.78%)
Dec 17, 2013 5.184 5.201 5.142 5.163 22,688,376 -0.00(-0.08%)
Dec 16, 2013 5.142 5.213 5.123 5.167 27,174,474 +0.05(+0.90%)
Dec 13, 2013 5.100 5.138 5.061 5.121 25,801,362 +0.05(+1.07%)
Dec 12, 2013 5.004 5.117 4.938 5.067 22,562,534 +0.02(+0.33%)
Dec 11, 2013 5.121 5.132 5.015 5.050 17,698,102 -0.18(-3.43%)
Dec 10, 2013 5.205 5.247 5.196 5.230 12,196,809 +0.03(+0.64%)
Dec 09, 2013 5.240 5.263 5.178 5.196 14,930,668 +0.02(+0.40%)
Dec 06, 2013 5.163 5.217 5.130 5.176 12,659,003 +0.05(+0.98%)
Dec 05, 2013 5.080 5.155 5.075 5.126 17,347,548 -0.02(-0.41%)
Dec 04, 2013 5.163 5.213 5.092 5.146 16,523,755 -0.08(-1.52%)
Dec 03, 2013 5.311 5.355 5.155 5.226 18,591,444 -0.09(-1.74%)
Dec 02, 2013 5.518 5.539 5.314 5.318 16,448,044 -0.22(-3.92%)
Nov 29, 2013 5.502 5.550 5.489 5.535 9,940,192 +0.03(+0.53%)
Nov 27, 2013 5.462 5.577 5.452 5.506 25,886,210 +0.13(+2.48%)
Nov 26, 2013 5.518 5.527 5.368 5.372 23,985,274 -0.09(-1.60%)
Nov 25, 2013 5.510 5.539 5.393 5.460 16,046,625 -0.13(-2.31%)
Nov 22, 2013 5.506 5.623 5.502 5.589 20,330,086 +0.05(+0.90%)
Nov 21, 2013 5.531 5.554 5.460 5.539 20,427,952 -0.05(-0.90%)
Nov 20, 2013 5.593 5.706 5.560 5.589 12,417,852 -0.01(-0.22%)
Nov 19, 2013 5.789 5.798 5.581 5.602 20,396,200 -0.17(-2.96%)
Nov 18, 2013 5.798 5.856 5.756 5.773 20,821,182 +0.05(+0.87%)
Nov 15, 2013 5.689 5.794 5.664 5.723 11,565,547 +0.05(+0.88%)
Nov 14, 2013 5.606 5.723 5.573 5.673 13,457,572 +0.19(+3.50%)
Nov 12, 2013 5.518 5.573 5.443 5.481 16,803,768 -0.08(-1.43%)
Nov 11, 2013 5.568 5.614 5.502 5.560 11,748,871 -0.04(-0.67%)
Nov 08, 2013 5.648 5.652 5.485 5.598 19,255,220 -0.14(-2.47%)
Nov 07, 2013 5.898 5.935 5.735 5.739 15,637,479 -0.20(-3.37%)
Nov 06, 2013 5.898 5.960 5.865 5.940 15,582,131 -0.03(-0.49%)
Nov 05, 2013 5.981 6.031 5.923 5.969 21,375,038 -0.17(-2.79%)
Nov 04, 2013 6.052 6.177 6.048 6.140 17,675,778 +0.15(+2.50%)
Nov 01, 2013 5.923 6.036 5.923 5.990 15,594,887 -0.02(-0.35%)
Oct 31, 2013 6.194 6.203 6.003 6.011 24,999,988 -0.18(-2.96%)
Oct 30, 2013 6.149 6.224 6.117 6.194 13,330,957 +0.00(+0.07%)
Oct 29, 2013 6.236 6.236 6.161 6.190 41,287,032 +0.03(+0.54%)
Oct 28, 2013 6.178 6.194 6.134 6.157 24,952,236 +0.00(+0.07%)
Oct 25, 2013 6.194 6.201 6.117 6.153 13,275,678 -0.01(-0.20%)
Oct 24, 2013 6.128 6.174 6.069 6.165 15,298,775 -0.00(-0.07%)
Oct 23, 2013 6.311 6.311 6.165 6.169 15,823,291 -0.21(-3.27%)
Oct 22, 2013 6.280 6.403 6.278 6.378 13,280,330 +0.09(+1.39%)
Oct 21, 2013 6.328 6.340 6.180 6.290 15,145,775 -0.08(-1.31%)
Oct 18, 2013 6.417 6.424 6.332 6.374 11,610,671 -0.03(-0.46%)
Oct 17, 2013 6.353 6.405 6.332 6.403 13,004,875 +0.10(+1.59%)
Oct 16, 2013 6.240 6.420 6.240 6.303 19,025,054 +0.09(+1.41%)
Oct 15, 2013 6.174 6.228 6.161 6.215 20,244,412 +0.00(+0.00%)
Oct 14, 2013 6.032 6.224 6.015 6.215 14,200,946 +0.11(+1.84%)
Oct 11, 2013 6.094 6.132 6.036 6.103 12,337,912 -0.00(-0.07%)
Oct 10, 2013 5.990 6.115 5.982 6.107 20,514,704 +0.16(+2.66%)
Oct 09, 2013 5.848 5.973 5.844 5.948 13,125,450 +0.13(+2.22%)
Oct 08, 2013 5.865 5.878 5.796 5.819 11,862,604 -0.03(-0.50%)
Oct 07, 2013 5.773 5.878 5.765 5.848 12,457,954 +0.02(+0.29%)
Oct 04, 2013 5.815 5.861 5.790 5.832 15,260,358 -0.02(-0.36%)
Oct 03, 2013 5.857 5.923 5.790 5.853 13,145,313 -0.05(-0.85%)
Oct 02, 2013 5.819 5.940 5.803 5.903 17,612,924 +0.08(+1.35%)
Oct 01, 2013 5.761 5.830 5.757 5.824 11,396,425 -0.04(-0.71%)
Sep 27, 2013 5.774 5.907 5.774 5.865 25,663,922 +0.09(+1.59%)
Sep 26, 2013 5.807 5.836 5.757 5.774 9,459,647 -0.00(-0.07%)
Sep 25, 2013 5.799 5.799 5.749 5.778 14,986,844 -0.07(-1.21%)
Sep 24, 2013 5.840 5.905 5.770 5.849 14,120,823 +0.01(+0.14%)
Sep 23, 2013 5.849 5.899 5.820 5.840 13,193,071 +0.05(+0.94%)
Sep 20, 2013 5.970 5.970 5.774 5.786 20,016,208 -0.15(-2.46%)
Sep 19, 2013 5.895 5.970 5.832 5.932 28,080,486 -0.05(-0.90%)
Sep 18, 2013 5.607 6.020 5.595 5.986 25,753,466 +0.42(+7.48%)
Sep 17, 2013 5.540 5.611 5.532 5.570 12,723,061 +0.09(+1.67%)
Sep 16, 2013 5.578 5.582 5.445 5.478 10,877,159 -0.00(-0.08%)
Sep 13, 2013 5.428 5.490 5.382 5.482 14,035,663 +0.06(+1.08%)
Sep 12, 2013 5.507 5.515 5.416 5.424 26,140,882 -0.10(-1.81%)
Sep 11, 2013 5.432 5.524 5.382 5.524 18,424,156 +0.04(+0.68%)
Sep 10, 2013 5.443 5.507 5.416 5.486 19,708,948 +0.05(+1.00%)
Sep 09, 2013 5.286 5.449 5.270 5.432 22,112,994 +0.19(+3.66%)
Sep 06, 2013 5.166 5.255 5.126 5.241 23,613,302 +0.17(+3.28%)
Sep 05, 2013 4.953 5.099 4.949 5.074 19,690,894 +0.15(+2.96%)
Sep 04, 2013 4.911 4.955 4.886 4.928 15,148,717 +0.01(+0.17%)
Sep 03, 2013 4.891 4.932 4.841 4.920 17,748,496 +0.08(+1.72%)
Aug 30, 2013 4.849 4.895 4.791 4.837 29,542,556 +0.04(+0.87%)
Aug 29, 2013 4.774 4.916 4.762 4.795 18,708,714 +0.02(+0.35%)
Aug 28, 2013 4.762 4.853 4.729 4.778 14,470,961 +0.00(+0.00%)
Aug 27, 2013 4.766 4.793 4.716 4.778 25,117,580 -0.09(-1.88%)
Aug 26, 2013 4.982 4.987 4.853 4.870 13,460,270 -0.12(-2.34%)
Aug 23, 2013 4.849 5.016 4.808 4.987 24,050,110 +0.25(+5.27%)
Aug 22, 2013 4.758 4.793 4.712 4.737 17,055,410 +0.00(+0.00%)
Aug 21, 2013 4.866 4.874 4.720 4.737 25,844,338 -0.15(-3.15%)
Aug 20, 2013 4.924 4.980 4.878 4.891 16,744,752 -0.05(-1.09%)
Aug 19, 2013 4.949 5.003 4.895 4.945 19,884,202 -0.05(-1.00%)
Aug 16, 2013 5.132 5.157 4.995 4.995 19,933,794 -0.19(-3.61%)
Aug 15, 2013 5.136 5.228 5.091 5.182 31,646,310 -0.08(-1.50%)
Aug 14, 2013 5.265 5.336 5.245 5.261 15,365,363 -0.04(-0.71%)
Aug 13, 2013 5.278 5.315 5.207 5.299 12,198,378 +0.00(+0.08%)
Aug 12, 2013 5.282 5.378 5.257 5.295 18,769,940 +0.07(+1.27%)
Aug 09, 2013 5.161 5.251 5.111 5.228 18,605,178 +0.06(+1.13%)
Aug 08, 2013 5.045 5.178 4.995 5.170 25,365,940 +0.25(+4.99%)
Aug 07, 2013 4.883 4.999 4.866 4.924 11,955,475 +0.00(+0.00%)
Aug 06, 2013 5.032 5.053 4.912 4.924 25,020,728 -0.10(-1.91%)
Aug 05, 2013 5.111 5.149 5.003 5.020 15,517,164 -0.16(-3.05%)
Aug 02, 2013 5.182 5.282 5.153 5.178 13,092,161 -0.02(-0.33%)
Aug 01, 2013 5.137 5.224 5.133 5.195 19,800,774 +0.11(+2.21%)
Jul 31, 2013 5.141 5.166 5.041 5.083 30,546,590 -0.10(-2.00%)
Jul 30, 2013 5.324 5.328 5.162 5.187 12,596,359 -0.02(-0.40%)
Jul 29, 2013 5.258 5.258 5.145 5.208 11,912,360 -0.05(-0.95%)
Jul 26, 2013 5.337 5.339 5.158 5.258 34,076,844 -0.08(-1.56%)
Jul 25, 2013 5.332 5.432 5.283 5.341 23,570,744 -0.01(-0.23%)
Jul 24, 2013 5.461 5.482 5.268 5.353 22,698,648 -0.20(-3.52%)
Jul 23, 2013 5.491 5.584 5.457 5.549 53,141,904 +0.12(+2.14%)
Jul 22, 2013 5.133 5.462 5.083 5.432 35,536,620 +0.22(+4.15%)
Jul 19, 2013 5.266 5.266 5.137 5.216 29,176,106 -0.10(-1.88%)
Jul 18, 2013 5.324 5.416 5.295 5.316 28,952,514 -0.05(-0.85%)
Jul 17, 2013 5.241 5.387 5.220 5.362 33,416,764 +0.17(+3.37%)
Jul 16, 2013 5.249 5.253 5.128 5.187 26,188,072 -0.06(-1.11%)
Jul 15, 2013 5.008 5.274 5.008 5.245 27,320,812 +0.20(+3.87%)
Jul 12, 2013 5.021 5.066 4.966 5.050 18,663,594 +0.01(+0.25%)
Jul 11, 2013 4.912 5.041 4.854 5.037 28,792,376 +0.23(+4.85%)
Jul 10, 2013 4.850 4.879 4.767 4.804 26,949,360 -0.08(-1.70%)
Jul 09, 2013 4.854 4.910 4.800 4.887 18,401,876 +0.09(+1.82%)
Jul 08, 2013 4.804 4.873 4.721 4.800 30,153,310 +0.04(+0.87%)
Jul 05, 2013 4.954 4.975 4.696 4.758 72,594,672 -0.29(-5.77%)
Jul 03, 2013 5.114 5.154 4.996 5.050 25,212,768 -0.07(-1.38%)
Jul 02, 2013 5.287 5.360 5.033 5.120 29,899,186 -0.24(-4.43%)
Jul 01, 2013 5.379 5.416 5.320 5.358 21,805,330 -0.05(-0.92%)
Jun 28, 2013 5.320 5.424 5.289 5.408 34,458,948 -0.03(-0.52%)
Jun 27, 2013 5.390 5.491 5.382 5.436 23,906,016 +0.05(+0.92%)
Jun 26, 2013 5.349 5.456 5.349 5.386 23,859,244 +0.16(+3.00%)
Jun 25, 2013 5.295 5.295 5.151 5.229 30,284,128 +0.02(+0.40%)
Jun 24, 2013 5.167 5.300 5.013 5.209 28,719,208 -0.11(-2.02%)
Jun 21, 2013 5.366 5.368 5.196 5.316 24,174,826 +0.00(+0.08%)
Jun 20, 2013 5.225 5.341 5.130 5.312 49,322,924 -0.13(-2.43%)
Jun 19, 2013 5.655 5.712 5.411 5.444 41,126,648 -0.20(-3.58%)
Jun 18, 2013 5.650 5.704 5.609 5.646 26,758,064 -0.12(-2.01%)
Jun 17, 2013 5.791 5.824 5.700 5.762 18,197,764 -0.01(-0.21%)
Jun 14, 2013 5.915 5.919 5.764 5.774 17,217,460 -0.08(-1.41%)
Jun 13, 2013 5.948 5.972 5.853 5.857 17,173,424 -0.05(-0.84%)
Jun 12, 2013 5.981 6.022 5.828 5.906 16,861,626 -0.09(-1.45%)
Jun 11, 2013 6.030 6.055 5.923 5.993 18,620,814 -0.20(-3.26%)
Jun 10, 2013 6.146 6.224 6.063 6.195 13,329,486 -0.01(-0.13%)
Jun 07, 2013 6.166 6.327 6.117 6.203 17,959,976 -0.07(-1.05%)
Jun 06, 2013 6.179 6.274 6.154 6.269 16,362,682 +0.07(+1.20%)
Jun 05, 2013 6.430 6.430 6.191 6.195 18,464,546 -0.18(-2.79%)
Jun 04, 2013 6.542 6.550 6.331 6.373 13,391,857 -0.15(-2.35%)
Jun 03, 2013 6.616 6.633 6.464 6.526 15,599,980 -0.13(-1.92%)
May 31, 2013 6.596 6.654 6.509 6.654 26,951,012 -0.06(-0.86%)
May 30, 2013 6.526 6.773 6.506 6.711 12,132,553 +0.07(+1.12%)
May 29, 2013 6.798 6.852 6.629 6.637 12,694,070 -0.27(-3.94%)
May 28, 2013 6.963 7.004 6.872 6.909 12,102,517 +0.00(+0.00%)
May 24, 2013 6.979 7.008 6.852 6.909 24,321,570 -0.09(-1.24%)
May 23, 2013 6.984 7.041 6.909 6.996 15,270,370 -0.05(-0.70%)
May 22, 2013 7.091 7.219 7.037 7.045 16,597,624 -0.05(-0.64%)
May 21, 2013 7.091 7.116 6.988 7.091 11,479,256 +0.00(+0.06%)
May 20, 2013 7.004 7.087 6.973 7.087 18,020,440 +0.13(+1.84%)
May 17, 2013 6.852 6.959 6.852 6.959 11,703,866 +0.12(+1.81%)
May 16, 2013 6.839 6.909 6.823 6.835 15,134,813 -0.00(-0.06%)
May 15, 2013 6.798 6.905 6.784 6.839 10,405,715 +0.02(+0.36%)
May 13, 2013 6.880 6.885 6.761 6.814 9,102,291 -0.03(-0.42%)
May 10, 2013 6.905 6.918 6.819 6.843 11,221,470 -0.02(-0.30%)
May 09, 2013 7.008 7.054 6.827 6.864 8,762,325 -0.10(-1.48%)
May 08, 2013 7.000 7.050 6.942 6.967 17,699,878 +0.08(+1.14%)
May 07, 2013 6.732 6.930 6.728 6.889 9,309,864 +0.19(+2.83%)
May 06, 2013 6.777 6.781 6.666 6.699 8,607,279 -0.12(-1.81%)
May 03, 2013 6.843 6.889 6.819 6.823 12,905,980 +0.03(+0.48%)
May 02, 2013 6.905 6.942 6.749 6.790 11,334,592 -0.01(-0.12%)
May 01, 2013 6.839 6.860 6.753 6.798 17,322,732 -0.04(-0.60%)
Apr 30, 2013 6.604 6.856 6.569 6.839 21,719,762 +0.21(+3.24%)
Apr 29, 2013 6.629 6.660 6.536 6.625 16,622,412 +0.07(+1.01%)
Apr 26, 2013 6.757 6.753 6.530 6.559 15,636,293 -0.19(-2.87%)
Apr 25, 2013 6.720 6.769 6.658 6.753 17,706,232 +0.02(+0.24%)
Apr 24, 2013 6.724 6.802 6.720 6.736 19,985,950 +0.05(+0.80%)
Apr 23, 2013 6.666 6.753 6.637 6.683 15,195,885 +0.08(+1.19%)
Apr 22, 2013 6.720 6.724 6.582 6.604 11,369,505 -0.07(-1.11%)
Apr 19, 2013 6.567 6.693 6.510 6.679 13,101,438 +0.08(+1.19%)
Apr 18, 2013 6.749 6.757 6.547 6.600 16,660,549 -0.16(-2.38%)
Apr 17, 2013 6.922 6.934 6.695 6.761 24,634,048 -0.27(-3.87%)
Apr 16, 2013 6.996 7.074 6.963 7.033 11,535,019 +0.11(+1.55%)
Apr 15, 2013 7.111 7.120 6.926 6.926 19,118,116 -0.26(-3.61%)
Apr 12, 2013 7.214 7.252 7.136 7.186 17,457,594 -0.00(-0.06%)
Apr 11, 2013 7.289 7.291 7.165 7.190 11,094,682 -0.05(-0.63%)
Apr 10, 2013 7.087 7.334 7.083 7.235 17,206,956 +0.20(+2.87%)
Apr 09, 2013 6.967 7.095 6.905 7.033 10,810,864 +0.16(+2.40%)
Apr 08, 2013 6.922 6.922 6.794 6.868 12,730,354 -0.07(-0.95%)
Apr 05, 2013 6.806 6.959 6.720 6.934 22,600,102 +0.11(+1.57%)
Apr 04, 2013 6.885 6.909 6.798 6.827 15,304,716 -0.04(-0.54%)
Apr 03, 2013 6.843 6.909 6.839 6.864 10,980,027 -0.02(-0.30%)
Apr 02, 2013 6.963 6.971 6.850 6.885 11,769,644 -0.06(-0.83%)
Apr 01, 2013 6.979 7.070 6.930 6.942 14,786,749 -0.07(-1.00%)
Mar 28, 2013 6.909 7.012 6.897 7.012 21,440,126 +0.15(+2.22%)
Mar 27, 2013 6.697 6.864 6.666 6.860 20,634,300 +0.14(+2.15%)
Mar 26, 2013 6.695 6.782 6.683 6.716 10,299,127 +0.07(+1.01%)
Mar 25, 2013 6.682 6.764 6.622 6.648 12,253,967 -0.06(-0.89%)
Mar 22, 2013 6.719 6.727 6.633 6.708 13,763,084 +0.02(+0.28%)
Mar 21, 2013 6.787 6.802 6.686 6.689 19,075,544 -0.13(-1.87%)
Mar 20, 2013 6.862 6.888 6.787 6.817 14,990,904 +0.01(+0.17%)
Mar 19, 2013 6.944 6.959 6.764 6.806 20,456,222 -0.09(-1.30%)
Mar 18, 2013 6.914 6.967 6.879 6.895 11,386,462 -0.09(-1.23%)
Mar 15, 2013 7.010 7.027 6.910 6.982 19,681,100 +0.00(+0.05%)
Mar 14, 2013 7.041 7.064 6.899 6.978 18,192,716 -0.06(-0.85%)
Mar 13, 2013 7.079 7.105 7.008 7.038 13,308,519 -0.04(-0.53%)
Mar 12, 2013 7.135 7.143 7.012 7.075 15,589,338 -0.08(-1.10%)
Mar 11, 2013 7.173 7.173 7.030 7.154 13,876,447 +0.01(+0.16%)
Mar 08, 2013 7.008 7.180 6.968 7.143 24,311,022 +0.14(+2.03%)
Mar 07, 2013 6.918 7.066 6.910 7.000 24,527,752 +0.09(+1.30%)
Mar 06, 2013 6.925 6.955 6.850 6.910 15,662,258 -0.03(-0.49%)
Mar 05, 2013 6.903 7.030 6.903 6.944 29,667,730 +0.04(+0.54%)
Mar 04, 2013 6.723 6.907 6.701 6.907 24,591,946 +0.13(+1.99%)
Mar 01, 2013 6.689 6.779 6.659 6.772 15,649,738 +0.04(+0.67%)
Feb 28, 2013 6.674 6.746 6.633 6.727 18,399,396 +0.07(+1.13%)
Feb 27, 2013 6.487 6.659 6.472 6.652 15,591,071 +0.05(+0.79%)
Feb 26, 2013 6.626 6.701 6.454 6.600 20,052,482 -0.06(-0.90%)
Feb 25, 2013 6.809 6.847 6.648 6.659 24,023,084 -0.12(-1.77%)
Feb 22, 2013 6.727 6.792 6.659 6.779 12,560,381 +0.15(+2.26%)
Feb 21, 2013 6.708 6.731 6.585 6.629 12,298,792 -0.13(-1.94%)
Feb 20, 2013 6.921 6.933 6.693 6.761 11,992,185 -0.18(-2.54%)
Feb 19, 2013 6.996 7.015 6.921 6.936 14,757,259 +0.04(+0.60%)
Feb 15, 2013 6.775 6.948 6.764 6.895 21,595,852 +0.18(+2.62%)
Feb 14, 2013 6.656 6.719 6.615 6.719 13,666,650 -0.05(-0.77%)
Feb 13, 2013 6.790 6.832 6.736 6.772 13,386,610 -0.00(-0.06%)
Feb 12, 2013 6.775 6.828 6.749 6.775 5,872,499 +0.04(+0.67%)
Feb 11, 2013 6.727 6.761 6.701 6.731 5,222,778 -0.04(-0.55%)
Feb 08, 2013 6.667 6.790 6.646 6.768 17,130,780 +0.12(+1.80%)
Feb 07, 2013 6.704 6.708 6.581 6.648 11,519,257 -0.01(-0.11%)
Feb 06, 2013 6.697 6.697 6.566 6.656 17,729,220 -0.06(-0.96%)
Feb 04, 2013 6.735 6.743 6.657 6.720 14,285,398 -0.12(-1.80%)
Feb 01, 2013 6.877 6.896 6.791 6.844 10,631,169 -0.02(-0.27%)
Jan 31, 2013 6.788 6.885 6.769 6.862 12,386,574 +0.10(+1.43%)
Jan 30, 2013 6.765 6.832 6.705 6.765 18,848,588 -0.06(-0.82%)
Jan 29, 2013 6.821 6.840 6.761 6.821 18,976,266 -0.01(-0.11%)
Jan 28, 2013 6.933 6.944 6.795 6.829 20,455,742 -0.20(-2.82%)
Jan 25, 2013 6.944 7.027 6.918 7.027 13,102,902 +0.07(+0.97%)
Jan 24, 2013 6.922 7.015 6.894 6.959 17,556,866 +0.01(+0.16%)
Jan 23, 2013 6.952 6.971 6.918 6.948 11,811,779 -0.08(-1.12%)
Jan 22, 2013 6.930 7.038 6.930 7.027 15,900,586 +0.03(+0.37%)
Jan 18, 2013 6.926 7.004 6.918 7.000 20,658,404 +0.03(+0.48%)
Jan 17, 2013 6.922 7.000 6.918 6.967 15,917,623 +0.11(+1.63%)
Jan 16, 2013 6.780 6.859 6.769 6.855 10,097,222 -0.01(-0.11%)
Jan 15, 2013 6.888 6.896 6.829 6.862 15,158,623 -0.10(-1.45%)
Jan 14, 2013 6.967 7.002 6.922 6.963 21,934,548 +0.12(+1.69%)
Jan 11, 2013 6.821 6.862 6.780 6.847 14,636,040 -0.03(-0.49%)
Jan 10, 2013 6.911 6.930 6.817 6.881 30,690,308 -0.08(-1.13%)
Jan 09, 2013 6.888 6.978 6.873 6.959 22,529,040 +0.10(+1.47%)
Jan 08, 2013 6.840 6.915 6.821 6.859 18,299,826 -0.00(-0.05%)
Jan 07, 2013 6.829 6.881 6.810 6.862 13,918,617 -0.00(-0.05%)
Jan 04, 2013 6.816 6.881 6.728 6.866 27,231,294 -0.07(-1.08%)
Jan 03, 2013 6.705 6.993 6.691 6.941 40,914,796 +0.31(+4.68%)
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.