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 (%)
Mar 31, 2017 5.542 5.628 5.472 5.526 18,548,406 -0.04(-0.78%)
Mar 30, 2017 5.644 5.674 5.553 5.569 18,593,058 -0.10(-1.71%)
Mar 29, 2017 5.520 5.709 5.515 5.666 21,113,026 +0.15(+2.74%)
Mar 28, 2017 5.466 5.531 5.418 5.515 18,219,052 +0.02(+0.39%)
Mar 27, 2017 5.385 5.499 5.364 5.493 12,372,451 +0.02(+0.39%)
Mar 24, 2017 5.412 5.509 5.374 5.472 16,428,729 +0.11(+2.01%)
Mar 23, 2017 5.321 5.428 5.310 5.364 18,260,738 -0.06(-1.09%)
Mar 22, 2017 5.401 5.531 5.342 5.423 26,060,372 +0.02(+0.40%)
Mar 21, 2017 5.612 5.633 5.364 5.401 29,348,390 -0.21(-3.66%)
Mar 20, 2017 5.439 5.633 5.418 5.607 25,450,520 +0.15(+2.77%)
Mar 17, 2017 5.617 5.644 5.447 5.455 18,229,672 -0.14(-2.51%)
Mar 16, 2017 5.644 5.660 5.539 5.596 16,411,492 -0.04(-0.67%)
Mar 15, 2017 5.466 5.679 5.423 5.633 24,281,948 +0.19(+3.57%)
Mar 14, 2017 5.504 5.553 5.434 5.439 14,932,308 -0.10(-1.75%)
Mar 13, 2017 5.504 5.558 5.455 5.536 12,053,498 +0.09(+1.58%)
Mar 10, 2017 5.569 5.569 5.426 5.450 17,037,950 +0.03(+0.60%)
Mar 09, 2017 5.493 5.536 5.388 5.418 15,063,793 -0.09(-1.57%)
Mar 08, 2017 5.590 5.617 5.450 5.504 12,148,197 -0.19(-3.41%)
Mar 07, 2017 5.774 5.776 5.693 5.698 11,856,431 -0.04(-0.66%)
Mar 06, 2017 5.833 5.833 5.720 5.736 9,738,979 -0.10(-1.66%)
Mar 03, 2017 5.687 5.860 5.687 5.833 43,538,392 +0.19(+3.35%)
Mar 02, 2017 5.720 5.733 5.607 5.644 27,155,662 -0.12(-2.00%)
Mar 01, 2017 5.814 5.824 5.730 5.760 21,764,428 +0.06(+1.04%)
Feb 28, 2017 5.771 5.776 5.684 5.700 14,246,754 -0.09(-1.49%)
Feb 27, 2017 5.781 5.851 5.765 5.787 10,996,745 +0.01(+0.09%)
Feb 24, 2017 5.765 5.857 5.760 5.781 24,772,506 -0.12(-2.10%)
Feb 23, 2017 6.062 6.064 5.868 5.905 30,757,574 -0.08(-1.26%)
Feb 22, 2017 5.895 6.000 5.889 5.981 20,223,122 +0.08(+1.37%)
Feb 21, 2017 5.803 5.925 5.797 5.900 20,055,828 +0.17(+3.01%)
Feb 17, 2017 5.727 5.727 5.727 0 -0.03(-0.56%)
Feb 16, 2017 5.862 5.868 5.708 5.760 23,188,986 -0.06(-1.02%)
Feb 15, 2017 5.706 5.830 5.684 5.819 15,310,984 +0.17(+2.96%)
Feb 14, 2017 5.571 5.655 5.514 5.652 11,174,918 +0.04(+0.77%)
Feb 13, 2017 5.593 5.630 5.531 5.609 12,922,726 +0.00(+0.00%)
Feb 10, 2017 5.539 5.657 5.533 5.609 14,259,928 +0.11(+1.96%)
Feb 09, 2017 5.479 5.555 5.458 5.501 13,442,223 +0.02(+0.39%)
Feb 08, 2017 5.339 5.506 5.339 5.479 20,948,910 +0.10(+1.91%)
Feb 07, 2017 5.382 5.382 5.331 5.377 15,916,422 -0.04(-0.80%)
Feb 06, 2017 5.420 5.474 5.374 5.420 23,331,154 -0.07(-1.28%)
Feb 03, 2017 5.463 5.560 5.436 5.490 17,102,908 +0.08(+1.39%)
Feb 02, 2017 5.350 5.420 5.328 5.415 21,006,650 -0.16(-2.94%)
Feb 01, 2017 5.622 5.643 5.538 5.578 23,565,272 +0.01(+0.19%)
Jan 31, 2017 5.600 5.619 5.535 5.568 12,767,671 -0.02(-0.29%)
Jan 30, 2017 5.530 5.622 5.511 5.584 19,634,028 -0.03(-0.58%)
Jan 27, 2017 5.605 5.649 5.578 5.616 12,562,914 +0.03(+0.58%)
Jan 26, 2017 5.503 5.584 5.444 5.584 17,575,468 -0.02(-0.38%)
Jan 25, 2017 5.519 5.616 5.519 5.605 17,281,478 +0.14(+2.56%)
Jan 24, 2017 5.390 5.481 5.390 5.465 22,861,386 -0.06(-1.07%)
Jan 23, 2017 5.411 5.525 5.382 5.525 26,442,614 +0.19(+3.54%)
Jan 20, 2017 5.341 5.349 5.250 5.336 28,047,780 +0.03(+0.51%)
Jan 19, 2017 5.336 5.336 5.255 5.309 16,378,357 +0.04(+0.72%)
Jan 18, 2017 5.298 5.331 5.244 5.271 19,006,006 -0.07(-1.31%)
Jan 17, 2017 5.212 5.379 5.185 5.341 16,033,283 +0.15(+2.91%)
Jan 13, 2017 5.190 5.190 5.190 0 -0.09(-1.73%)
Jan 12, 2017 5.282 5.325 5.269 5.282 20,914,160 +0.02(+0.31%)
Jan 11, 2017 5.056 5.266 5.021 5.266 20,045,336 +0.17(+3.39%)
Jan 10, 2017 5.136 5.153 5.069 5.093 12,407,023 +0.01(+0.21%)
Jan 09, 2017 5.088 5.115 5.066 5.083 13,137,048 +0.03(+0.53%)
Jan 06, 2017 5.034 5.074 5.013 5.056 16,111,978 -0.01(-0.21%)
Jan 05, 2017 4.980 5.099 4.964 5.066 19,516,780 +0.11(+2.17%)
Jan 04, 2017 4.969 4.994 4.937 4.959 13,661,779 +0.02(+0.33%)
Jan 03, 2017 4.845 4.969 4.829 4.942 28,858,740 +0.25(+5.35%)
Dec 30, 2016 4.691 4.691 4.691 0 -0.06(-1.25%)
Dec 29, 2016 4.675 4.783 4.675 4.751 14,395,777 +0.09(+1.85%)
Dec 28, 2016 4.557 4.683 4.535 4.664 20,643,206 +0.19(+4.21%)
Dec 27, 2016 4.540 4.546 4.470 4.476 18,359,850 +0.01(+0.24%)
Dec 23, 2016 4.465 4.465 4.465 0 +0.11(+2.60%)
Dec 22, 2016 4.293 4.368 4.271 4.352 16,496,246 +0.05(+1.24%)
Dec 21, 2016 4.378 4.389 4.293 4.299 12,924,364 -0.03(-0.62%)
Dec 20, 2016 4.336 4.352 4.267 4.325 23,611,786 +0.13(+3.18%)
Dec 19, 2016 4.315 4.320 4.187 4.192 24,096,734 -0.06(-1.38%)
Dec 16, 2016 4.325 4.373 4.229 4.251 23,993,686 -0.09(-1.97%)
Dec 15, 2016 4.288 4.373 4.211 4.336 49,122,860 +0.05(+1.12%)
Dec 14, 2016 4.432 4.453 4.288 4.288 27,357,298 -0.13(-2.90%)
Dec 13, 2016 4.480 4.522 4.389 4.416 61,783,452 +0.05(+1.10%)
Dec 12, 2016 4.496 4.506 4.341 4.368 42,302,800 -0.18(-3.87%)
Dec 09, 2016 4.522 4.583 4.501 4.544 27,793,762 +0.05(+1.19%)
Dec 08, 2016 4.485 4.520 4.442 4.490 28,266,514 +0.01(+0.12%)
Dec 07, 2016 4.544 4.570 4.437 4.485 32,627,870 -0.01(-0.12%)
Dec 06, 2016 4.389 4.536 4.376 4.490 18,992,188 +0.07(+1.57%)
Dec 05, 2016 4.320 4.421 4.309 4.421 19,559,810 +0.07(+1.72%)
Dec 02, 2016 4.315 4.416 4.285 4.346 20,906,504 +0.09(+2.07%)
Dec 01, 2016 4.450 4.460 4.253 4.258 41,621,092 -0.35(-7.51%)
Nov 30, 2016 4.620 4.713 4.604 4.604 33,383,082 +0.08(+1.76%)
Nov 29, 2016 4.641 4.657 4.503 4.524 22,296,300 -0.14(-2.97%)
Nov 28, 2016 4.588 4.711 4.567 4.663 21,955,658 +0.11(+2.34%)
Nov 25, 2016 4.530 4.593 4.498 4.556 10,572,720 -0.09(-1.83%)
Nov 23, 2016 4.641 4.641 4.641 0 -0.03(-0.57%)
Nov 22, 2016 4.764 4.764 4.604 4.668 33,383,706 +0.02(+0.46%)
Nov 21, 2016 4.663 4.711 4.588 4.647 31,258,442 +0.08(+1.75%)
Nov 18, 2016 4.572 4.631 4.506 4.567 19,516,418 +0.11(+2.39%)
Nov 17, 2016 4.572 4.604 4.444 4.460 21,117,454 -0.14(-3.01%)
Nov 16, 2016 4.625 4.703 4.578 4.599 28,029,778 -0.12(-2.48%)
Nov 15, 2016 4.540 4.743 4.540 4.716 28,183,522 +0.19(+4.24%)
Nov 14, 2016 4.535 4.567 4.418 4.524 48,539,580 -0.06(-1.28%)
Nov 11, 2016 4.391 4.641 4.242 4.583 44,945,704 +0.03(+0.58%)
Nov 10, 2016 4.833 4.881 4.514 4.556 46,158,232 -0.68(-12.92%)
Nov 09, 2016 5.253 5.408 5.227 5.232 27,450,464 -0.24(-4.38%)
Nov 08, 2016 5.408 5.584 5.352 5.472 15,747,203 +0.01(+0.20%)
Nov 07, 2016 5.413 5.472 5.374 5.461 17,784,424 +0.27(+5.23%)
Nov 04, 2016 5.147 5.285 5.115 5.190 21,133,434 +0.01(+0.10%)
Nov 03, 2016 5.280 5.403 5.158 5.184 20,020,332 -0.09(-1.76%)
Nov 02, 2016 5.283 5.370 5.224 5.277 11,553,656 -0.05(-1.00%)
Nov 01, 2016 5.495 5.506 5.256 5.330 15,326,828 -0.21(-3.75%)
Oct 31, 2016 5.511 5.559 5.442 5.538 19,925,154 +0.16(+2.97%)
Oct 28, 2016 5.394 5.431 5.301 5.378 17,647,570 -0.03(-0.49%)
Oct 27, 2016 5.463 5.504 5.386 5.405 17,307,516 +0.05(+0.99%)
Oct 26, 2016 5.373 5.426 5.325 5.352 18,827,710 -0.08(-1.47%)
Oct 25, 2016 5.389 5.474 5.330 5.431 22,461,666 -0.02(-0.29%)
Oct 24, 2016 5.527 5.549 5.397 5.447 18,037,370 +0.01(+0.20%)
Oct 21, 2016 5.447 5.479 5.426 5.437 11,365,241 -0.07(-1.26%)
Oct 20, 2016 5.368 5.517 5.357 5.506 21,958,264 +0.15(+2.78%)
Oct 19, 2016 5.416 5.469 5.352 5.357 18,274,858 -0.05(-0.98%)
Oct 18, 2016 5.304 5.431 5.235 5.410 73,041,792 +0.19(+3.67%)
Oct 17, 2016 5.144 5.240 5.118 5.219 20,051,310 +0.09(+1.66%)
Oct 14, 2016 5.192 5.219 5.128 5.134 11,824,735 +0.00(+0.00%)
Oct 13, 2016 5.027 5.155 4.963 5.134 17,589,080 +0.11(+2.12%)
Oct 12, 2016 5.075 5.104 5.006 5.027 58,980,072 -0.07(-1.36%)
Oct 11, 2016 5.054 5.096 5.022 5.096 12,453,157 -0.01(-0.10%)
Oct 10, 2016 5.112 5.153 5.070 5.102 12,244,043 +0.03(+0.63%)
Oct 07, 2016 5.086 5.091 4.966 5.070 17,578,660 +0.06(+1.17%)
Oct 06, 2016 4.974 5.027 4.963 5.011 22,671,898 +0.00(+0.00%)
Oct 05, 2016 5.001 5.038 4.969 5.011 14,692,395 +0.09(+1.84%)
Oct 04, 2016 4.953 4.985 4.873 4.921 26,388,382 -0.02(-0.37%)
Oct 03, 2016 4.769 4.944 4.748 4.939 21,329,732 +0.22(+4.72%)
Sep 30, 2016 4.774 4.794 4.690 4.716 20,538,378 +0.02(+0.44%)
Sep 29, 2016 4.852 4.872 4.680 4.696 26,614,388 -0.16(-3.22%)
Sep 28, 2016 4.813 4.862 4.716 4.852 22,269,016 +0.05(+1.08%)
Sep 27, 2016 4.690 4.810 4.649 4.800 22,922,410 +0.12(+2.67%)
Sep 26, 2016 4.680 4.714 4.649 4.675 11,824,711 -0.06(-1.21%)
Sep 23, 2016 4.737 4.784 4.690 4.732 17,126,630 -0.03(-0.55%)
Sep 22, 2016 4.768 4.836 4.701 4.758 17,479,562 +0.08(+1.67%)
Sep 21, 2016 4.592 4.696 4.508 4.680 25,883,732 +0.17(+3.69%)
Sep 20, 2016 4.545 4.571 4.498 4.514 20,564,836 +0.08(+1.76%)
Sep 19, 2016 4.503 4.571 4.420 4.436 17,304,698 +0.02(+0.35%)
Sep 16, 2016 4.420 4.482 4.347 4.420 31,597,298 -0.05(-1.05%)
Sep 15, 2016 4.347 4.508 4.282 4.467 26,187,218 +0.13(+3.00%)
Sep 14, 2016 4.300 4.389 4.290 4.337 25,962,432 +0.03(+0.72%)
Sep 13, 2016 4.456 4.477 4.248 4.306 32,125,880 -0.29(-6.23%)
Sep 12, 2016 4.456 4.602 4.430 4.592 22,371,596 +0.06(+1.38%)
Sep 09, 2016 4.716 4.732 4.529 4.529 34,128,372 -0.35(-7.24%)
Sep 08, 2016 4.852 4.919 4.820 4.883 22,633,370 +0.05(+0.97%)
Sep 07, 2016 4.748 4.865 4.737 4.836 16,164,091 +0.00(+0.00%)
Sep 06, 2016 4.706 4.836 4.703 4.836 17,448,426 +0.12(+2.54%)
Sep 02, 2016 4.644 4.716 4.716 4.716 20,701,326 +0.15(+3.25%)
Sep 01, 2016 4.615 4.641 4.531 4.568 42,586,332 -0.07(-1.46%)
Aug 31, 2016 4.729 4.729 4.560 4.635 28,712,970 -0.03(-0.67%)
Aug 30, 2016 4.635 4.682 4.583 4.667 15,947,144 +0.01(+0.11%)
Aug 29, 2016 4.526 4.682 4.505 4.661 15,475,558 +0.14(+2.99%)
Aug 26, 2016 4.552 4.713 4.469 4.526 25,133,182 +0.00(+0.00%)
Aug 25, 2016 4.516 4.557 4.480 4.526 16,475,069 +0.02(+0.35%)
Aug 24, 2016 4.459 4.547 4.438 4.511 20,126,826 -0.01(-0.11%)
Aug 23, 2016 4.682 4.719 4.511 4.516 27,381,448 -0.10(-2.14%)
Aug 22, 2016 4.703 4.703 4.604 4.615 15,633,884 -0.12(-2.52%)
Aug 19, 2016 4.693 4.755 4.625 4.734 10,675,125 +0.01(+0.11%)
Aug 18, 2016 4.755 4.776 4.672 4.729 9,774,492 -0.02(-0.44%)
Aug 17, 2016 4.672 4.750 4.604 4.750 18,452,824 +0.02(+0.44%)
Aug 16, 2016 4.796 4.819 4.724 4.729 19,815,704 -0.08(-1.73%)
Aug 15, 2016 4.781 4.833 4.771 4.812 14,373,615 +0.06(+1.31%)
Aug 12, 2016 4.771 4.833 4.719 4.750 15,284,148 -0.06(-1.19%)
Aug 11, 2016 4.687 4.807 4.687 4.807 17,718,796 +0.15(+3.24%)
Aug 10, 2016 4.760 4.786 4.583 4.656 27,193,306 -0.07(-1.54%)
Aug 09, 2016 4.719 4.807 4.693 4.729 17,658,306 +0.02(+0.44%)
Aug 08, 2016 4.708 4.761 4.690 4.708 21,264,638 -0.04(-0.77%)
Aug 05, 2016 4.719 4.765 4.630 4.745 22,281,772 +0.05(+1.11%)
Aug 04, 2016 4.604 4.729 4.599 4.693 23,024,982 +0.13(+2.85%)
Aug 03, 2016 4.417 4.573 4.386 4.563 19,140,350 +0.15(+3.29%)
Aug 02, 2016 4.542 4.563 4.381 4.417 29,768,972 -0.06(-1.33%)
Aug 01, 2016 4.544 4.549 4.466 4.476 14,479,334 -0.04(-0.92%)
Jul 29, 2016 4.378 4.544 4.373 4.518 25,107,590 +0.20(+4.69%)
Jul 28, 2016 4.419 4.430 4.274 4.315 32,643,742 -0.22(-4.81%)
Jul 27, 2016 4.534 4.611 4.500 4.534 19,056,468 +0.03(+0.58%)
Jul 26, 2016 4.523 4.580 4.508 4.508 13,162,802 -0.03(-0.57%)
Jul 25, 2016 4.586 4.599 4.497 4.534 9,838,504 -0.07(-1.47%)
Jul 22, 2016 4.534 4.622 4.497 4.601 14,712,263 +0.07(+1.49%)
Jul 21, 2016 4.586 4.611 4.466 4.534 26,610,092 -0.08(-1.80%)
Jul 20, 2016 4.554 4.637 4.502 4.617 15,178,909 +0.06(+1.37%)
Jul 19, 2016 4.528 4.565 4.497 4.554 15,189,774 -0.02(-0.45%)
Jul 18, 2016 4.518 4.601 4.489 4.575 14,255,701 +0.09(+1.97%)
Jul 15, 2016 4.476 4.523 4.427 4.487 14,142,355 +0.01(+0.12%)
Jul 14, 2016 4.471 4.518 4.414 4.482 28,376,372 +0.20(+4.61%)
Jul 13, 2016 4.196 4.284 4.144 4.284 26,807,786 +0.10(+2.48%)
Jul 12, 2016 4.248 4.300 4.165 4.180 20,187,214 +0.00(+0.00%)
Jul 11, 2016 4.154 4.206 4.154 4.180 17,652,406 +0.03(+0.62%)
Jul 08, 2016 4.087 4.165 3.947 4.154 26,881,588 +0.21(+5.26%)
Jul 07, 2016 3.994 4.051 3.942 3.947 17,432,854 -0.06(-1.43%)
Jul 06, 2016 3.936 4.009 3.874 4.004 17,538,314 -0.01(-0.13%)
Jul 05, 2016 4.030 4.079 3.942 4.009 16,388,459 -0.10(-2.40%)
Jul 01, 2016 4.019 4.108 4.108 4.108 31,366,110 +0.05(+1.36%)
Jun 30, 2016 4.001 4.141 3.975 4.053 22,991,356 +0.07(+1.83%)
Jun 29, 2016 3.918 3.991 3.889 3.980 19,157,692 +0.16(+4.07%)
Jun 28, 2016 3.757 3.840 3.721 3.824 30,001,026 +0.21(+5.74%)
Jun 27, 2016 3.819 3.819 3.586 3.617 38,358,652 -0.17(-4.39%)
Jun 24, 2016 3.747 3.840 3.710 3.783 47,539,600 -0.19(-4.71%)
Jun 23, 2016 3.861 3.975 3.799 3.970 17,968,558 +0.22(+5.78%)
Jun 22, 2016 3.768 3.861 3.743 3.753 23,046,048 -0.01(-0.14%)
Jun 21, 2016 3.707 3.784 3.645 3.758 30,399,990 +0.04(+1.11%)
Jun 20, 2016 3.717 3.768 3.696 3.717 21,367,506 +0.11(+3.00%)
Jun 17, 2016 3.650 3.676 3.575 3.609 18,286,952 +0.02(+0.43%)
Jun 16, 2016 3.475 3.601 3.423 3.593 15,762,363 +0.07(+1.90%)
Jun 15, 2016 3.531 3.619 3.465 3.526 25,673,024 +0.03(+0.74%)
Jun 14, 2016 3.624 3.670 3.449 3.501 27,195,774 -0.12(-3.27%)
Jun 13, 2016 3.511 3.647 3.506 3.619 33,160,504 +0.03(+0.86%)
Jun 10, 2016 3.655 3.681 3.578 3.588 13,135,051 -0.17(-4.52%)
Jun 09, 2016 3.758 3.784 3.707 3.758 17,525,162 -0.05(-1.35%)
Jun 08, 2016 3.717 3.825 3.681 3.809 33,593,000 +0.21(+5.71%)
Jun 07, 2016 3.485 3.609 3.485 3.604 34,244,460 +0.10(+2.94%)
Jun 06, 2016 3.459 3.524 3.426 3.501 20,431,448 +0.02(+0.44%)
Jun 03, 2016 3.485 3.537 3.444 3.485 21,225,856 +0.06(+1.80%)
Jun 02, 2016 3.279 3.444 3.269 3.423 21,737,862 +0.12(+3.68%)
Jun 01, 2016 3.230 3.323 3.173 3.302 23,204,562 +0.08(+2.56%)
May 31, 2016 3.405 3.451 3.137 3.220 62,110,352 -0.19(-5.58%)
May 27, 2016 3.467 3.410 3.410 3.410 16,994,874 -0.12(-3.49%)
May 26, 2016 3.513 3.575 3.500 3.533 10,675,055 +0.05(+1.48%)
May 25, 2016 3.564 3.580 3.461 3.482 17,981,260 -0.04(-1.02%)
May 24, 2016 3.569 3.585 3.477 3.518 19,026,754 +0.04(+1.03%)
May 23, 2016 3.420 3.528 3.400 3.482 26,587,466 -0.06(-1.74%)
May 20, 2016 3.575 3.626 3.497 3.544 22,373,560 +0.02(+0.44%)
May 19, 2016 3.523 3.544 3.467 3.528 31,369,196 -0.08(-2.28%)
May 18, 2016 3.605 3.739 3.580 3.611 31,220,750 -0.07(-1.96%)
May 17, 2016 3.744 3.749 3.639 3.683 22,767,164 -0.10(-2.58%)
May 16, 2016 3.832 3.873 3.762 3.780 17,509,646 -0.02(-0.41%)
May 13, 2016 3.986 4.007 3.755 3.796 34,575,912 -0.24(-5.99%)
May 12, 2016 4.001 4.089 3.878 4.037 28,456,210 +0.06(+1.55%)
May 11, 2016 4.032 4.043 3.919 3.976 26,972,052 +0.07(+1.71%)
May 10, 2016 3.785 3.919 3.778 3.909 34,671,036 +0.21(+5.56%)
May 09, 2016 3.652 3.713 3.436 3.703 47,733,388 +0.03(+0.84%)
May 06, 2016 3.616 3.731 3.603 3.672 18,889,376 +0.05(+1.28%)
May 05, 2016 3.806 3.827 3.600 3.626 31,934,828 -0.12(-3.16%)
May 04, 2016 3.626 3.749 3.595 3.744 26,820,668 +0.20(+5.51%)
May 03, 2016 3.590 3.631 3.518 3.549 33,443,774 -0.15(-3.96%)
May 02, 2016 3.752 3.757 3.659 3.695 19,221,940 -0.14(-3.75%)
Apr 29, 2016 3.880 3.937 3.778 3.839 28,375,668 +0.02(+0.40%)
Apr 28, 2016 3.788 3.885 3.757 3.824 35,734,648 -0.06(-1.46%)
Apr 27, 2016 3.860 3.906 3.824 3.880 23,336,056 +0.11(+3.00%)
Apr 26, 2016 3.618 3.767 3.598 3.767 23,813,588 +0.17(+4.86%)
Apr 25, 2016 3.685 3.695 3.557 3.593 13,070,697 -0.08(-2.10%)
Apr 22, 2016 3.639 3.695 3.605 3.670 11,930,688 -0.02(-0.42%)
Apr 21, 2016 3.767 3.772 3.664 3.685 12,917,171 -0.07(-1.92%)
Apr 20, 2016 3.721 3.790 3.675 3.757 17,334,026 -0.02(-0.54%)
Apr 19, 2016 3.742 3.803 3.736 3.778 20,307,466 +0.08(+2.08%)
Apr 18, 2016 3.685 3.798 3.670 3.700 23,758,806 -0.09(-2.34%)
Apr 15, 2016 3.813 3.827 3.724 3.789 63,171,528 -0.03(-0.86%)
Apr 14, 2016 3.920 3.925 3.752 3.822 42,518,176 -0.10(-2.50%)
Apr 13, 2016 3.943 3.962 3.883 3.920 40,819,912 +0.04(+0.96%)
Apr 12, 2016 3.752 3.897 3.719 3.883 48,973,048 +0.17(+4.66%)
Apr 11, 2016 3.682 3.764 3.672 3.710 36,954,316 +0.18(+5.17%)
Apr 08, 2016 3.448 3.546 3.420 3.528 29,606,070 +0.24(+7.24%)
Apr 07, 2016 3.289 3.313 3.238 3.289 18,903,154 -0.02(-0.56%)
Apr 06, 2016 3.317 3.369 3.254 3.308 27,891,076 -0.08(-2.34%)
Apr 05, 2016 3.345 3.457 3.303 3.387 24,217,266 -0.02(-0.68%)
Apr 04, 2016 3.490 3.542 3.406 3.411 18,415,110 -0.18(-5.00%)
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.