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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2011 7.212 7.314 7.195 7.279 47,710,796 +0.21(+2.93%)
Mar 30, 2011 7.072 7.072 7.072 7.072 28,046,656 +0.22(+3.23%)
Mar 29, 2011 6.777 6.856 6.735 6.851 19,583,348 +0.09(+1.30%)
Mar 28, 2011 6.774 6.840 6.753 6.763 33,284,108 -0.02(-0.26%)
Mar 25, 2011 6.826 6.844 6.760 6.781 19,431,424 -0.05(-0.72%)
Mar 24, 2011 6.858 6.879 6.805 6.830 26,945,934 +0.02(+0.31%)
Mar 23, 2011 6.876 6.914 6.802 6.809 37,257,036 -0.08(-1.12%)
Mar 22, 2011 6.665 6.907 6.665 6.886 32,835,514 +0.23(+3.48%)
Mar 21, 2011 6.647 6.677 6.630 6.655 21,948,576 +0.05(+0.74%)
Mar 18, 2011 6.570 6.623 6.528 6.605 21,525,952 +0.16(+2.45%)
Mar 17, 2011 6.532 6.563 6.388 6.448 26,246,364 -0.04(-0.59%)
Mar 16, 2011 6.665 6.669 6.377 6.486 35,024,720 -0.14(-2.17%)
Mar 15, 2011 6.577 6.665 6.563 6.630 30,543,330 +0.00(+0.05%)
Mar 14, 2011 6.500 6.641 6.497 6.627 21,332,768 +0.12(+1.89%)
Mar 11, 2011 6.469 6.560 6.455 6.504 36,811,520 -0.02(-0.32%)
Mar 10, 2011 6.591 6.637 6.504 6.525 27,506,632 -0.25(-3.73%)
Mar 09, 2011 6.774 6.844 6.739 6.777 24,536,644 +0.00(+0.00%)
Mar 08, 2011 6.781 6.837 6.700 6.777 16,027,742 -0.03(-0.41%)
Mar 07, 2011 6.963 6.963 6.735 6.805 20,814,660 -0.17(-2.46%)
Mar 04, 2011 6.960 7.072 6.898 6.977 20,896,190 +0.02(+0.35%)
Mar 03, 2011 6.844 6.953 6.819 6.953 29,268,602 +0.21(+3.07%)
Mar 02, 2011 6.746 6.833 6.711 6.746 22,584,160 -0.02(-0.27%)
Mar 01, 2011 6.897 6.907 6.746 6.764 27,086,166 -0.10(-1.48%)
Feb 28, 2011 6.781 6.918 6.767 6.865 28,735,620 +0.11(+1.61%)
Feb 25, 2011 6.739 6.767 6.567 6.757 32,027,804 +0.05(+0.78%)
Feb 24, 2011 6.732 6.739 6.588 6.704 32,129,148 +0.07(+1.06%)
Feb 23, 2011 6.543 6.648 6.480 6.634 40,558,652 +0.06(+0.91%)
Feb 22, 2011 6.736 6.788 6.518 6.574 56,560,864 -0.33(-4.73%)
Feb 18, 2011 6.925 6.971 6.857 6.900 23,051,972 -0.04(-0.51%)
Feb 17, 2011 6.883 6.962 6.841 6.936 21,055,458 +0.07(+1.02%)
Feb 16, 2011 6.851 6.907 6.785 6.865 28,812,376 +0.15(+2.19%)
Feb 15, 2011 6.634 6.736 6.620 6.718 38,136,344 +0.07(+1.11%)
Feb 14, 2011 6.595 6.683 6.564 6.645 21,535,764 -0.01(-0.15%)
Feb 11, 2011 6.395 6.658 6.350 6.654 45,030,916 +0.24(+3.76%)
Feb 10, 2011 6.437 6.451 6.364 6.413 33,167,634 +0.00(+0.00%)
Feb 09, 2011 6.406 6.462 6.346 6.413 34,391,096 -0.09(-1.45%)
Feb 08, 2011 6.469 6.539 6.388 6.507 68,173,208 +0.24(+3.91%)
Feb 07, 2011 6.221 6.296 6.214 6.263 37,424,872 -0.04(-0.61%)
Feb 04, 2011 6.325 6.374 6.242 6.301 49,947,044 -0.17(-2.59%)
Feb 03, 2011 6.542 6.567 6.430 6.469 26,646,324 -0.10(-1.60%)
Feb 02, 2011 6.672 6.738 6.532 6.574 34,758,144 -0.10(-1.47%)
Feb 01, 2011 6.665 6.739 6.634 6.672 34,160,628 +0.06(+0.90%)
Jan 31, 2011 6.676 6.711 6.578 6.613 40,658,684 -0.05(-0.73%)
Jan 28, 2011 6.770 6.780 6.483 6.662 46,074,116 -0.13(-1.95%)
Jan 27, 2011 6.906 6.913 6.672 6.794 32,581,130 -0.04(-0.61%)
Jan 26, 2011 6.910 6.948 6.822 6.836 28,221,020 -0.02(-0.36%)
Jan 25, 2011 6.847 6.885 6.752 6.861 18,774,160 -0.03(-0.51%)
Jan 24, 2011 6.784 6.905 6.739 6.896 22,819,374 +0.14(+2.07%)
Jan 21, 2011 6.843 6.871 6.721 6.756 29,073,812 -0.03(-0.41%)
Jan 20, 2011 6.899 6.903 6.732 6.784 32,952,336 -0.18(-2.61%)
Jan 19, 2011 7.029 7.074 6.920 6.966 28,186,400 -0.09(-1.24%)
Jan 18, 2011 7.032 7.079 7.015 7.053 35,642,672 -0.01(-0.15%)
Jan 14, 2011 7.025 7.095 6.969 7.064 22,261,512 -0.01(-0.15%)
Jan 13, 2011 7.130 7.165 7.043 7.074 21,727,036 -0.06(-0.78%)
Jan 12, 2011 7.039 7.133 7.015 7.130 23,051,658 +0.18(+2.56%)
Jan 11, 2011 6.927 6.980 6.868 6.952 24,548,656 +0.07(+1.07%)
Jan 10, 2011 6.822 6.896 6.718 6.878 39,700,624 +0.02(+0.25%)
Jan 07, 2011 6.997 7.004 6.808 6.861 25,337,356 -0.07(-1.06%)
Jan 06, 2011 7.172 7.175 6.931 6.934 35,069,016 -0.30(-4.11%)
Jan 05, 2011 7.193 7.266 7.175 7.231 22,880,680 +0.05(+0.68%)
Jan 04, 2011 7.231 7.256 7.077 7.182 28,519,358 -0.04(-0.54%)
Jan 03, 2011 7.165 7.256 7.145 7.221 23,210,360 +0.13(+1.87%)
Dec 31, 2010 7.071 7.127 7.005 7.089 8,478,309 +0.03(+0.45%)
Dec 30, 2010 6.980 7.075 6.970 7.057 16,438,280 +0.10(+1.51%)
Dec 29, 2010 6.795 6.968 6.795 6.952 21,067,466 +0.21(+3.16%)
Dec 28, 2010 6.788 6.809 6.739 6.739 15,898,240 -0.07(-1.03%)
Dec 27, 2010 6.816 6.875 6.781 6.809 14,299,121 -0.06(-0.81%)
Dec 23, 2010 6.886 6.980 6.865 6.865 20,788,272 -0.06(-0.86%)
Dec 22, 2010 6.781 6.924 6.757 6.924 30,120,026 +0.17(+2.53%)
Dec 21, 2010 6.750 6.844 6.715 6.753 30,862,200 +0.10(+1.58%)
Dec 20, 2010 6.715 6.736 6.634 6.648 27,034,506 -0.09(-1.30%)
Dec 17, 2010 6.676 6.746 6.669 6.736 26,414,192 -0.01(-0.21%)
Dec 16, 2010 6.802 6.820 6.704 6.750 24,213,326 -0.04(-0.62%)
Dec 15, 2010 6.858 6.872 6.774 6.792 23,217,610 -0.13(-1.87%)
Dec 14, 2010 6.833 6.945 6.802 6.921 32,582,658 -0.01(-0.10%)
Dec 13, 2010 6.771 6.935 6.750 6.928 40,961,364 +0.16(+2.37%)
Dec 10, 2010 6.750 6.778 6.680 6.767 25,625,320 +0.00(+0.05%)
Dec 09, 2010 6.879 6.889 6.711 6.764 26,707,172 -0.12(-1.68%)
Dec 08, 2010 6.928 6.963 6.830 6.879 29,486,252 -0.17(-2.40%)
Dec 07, 2010 7.092 7.113 6.889 7.048 36,185,420 +0.10(+1.37%)
Dec 06, 2010 6.967 6.984 6.929 6.953 26,860,502 -0.06(-0.88%)
Dec 03, 2010 7.060 7.142 6.991 7.015 32,669,508 -0.17(-2.39%)
Dec 02, 2010 7.125 7.187 7.084 7.187 21,592,636 +0.08(+1.16%)
Dec 01, 2010 7.040 7.126 7.016 7.105 29,672,944 +0.22(+3.16%)
Nov 30, 2010 6.871 6.985 6.830 6.888 25,751,346 -0.06(-0.90%)
Nov 29, 2010 6.899 6.961 6.789 6.950 21,103,386 +0.03(+0.50%)
Nov 26, 2010 6.906 6.988 6.882 6.916 13,641,984 -0.18(-2.52%)
Nov 24, 2010 7.036 7.095 7.095 7.095 29,692,972 +0.24(+3.51%)
Nov 23, 2010 6.916 6.919 6.806 6.854 34,144,812 -0.18(-2.59%)
Nov 22, 2010 7.109 7.146 6.947 7.036 30,539,552 -0.15(-2.10%)
Nov 19, 2010 7.150 7.208 7.036 7.188 14,692,910 +0.01(+0.10%)
Nov 18, 2010 7.160 7.229 7.133 7.181 24,987,712 +0.15(+2.15%)
Nov 17, 2010 7.060 7.109 7.026 7.029 23,024,882 +0.01(+0.15%)
Nov 16, 2010 7.150 7.177 6.944 7.019 28,687,916 -0.19(-2.58%)
Nov 15, 2010 7.218 7.273 7.122 7.205 15,170,009 +0.02(+0.34%)
Nov 12, 2010 7.218 7.294 7.098 7.181 31,355,168 -0.13(-1.74%)
Nov 11, 2010 7.335 7.356 7.249 7.308 21,680,424 -0.12(-1.57%)
Nov 10, 2010 7.445 7.507 7.322 7.425 46,122,424 +0.02(+0.23%)
Nov 09, 2010 7.607 7.665 7.353 7.408 39,529,504 -0.26(-3.45%)
Nov 08, 2010 7.586 7.681 7.573 7.672 22,526,458 -0.06(-0.80%)
Nov 05, 2010 7.686 7.748 7.652 7.734 31,400,186 +0.01(+0.13%)
Nov 04, 2010 7.655 7.734 7.614 7.724 28,874,526 +0.09(+1.13%)
Nov 03, 2010 7.566 7.641 7.524 7.638 62,617,044 -0.03(-0.37%)
Nov 02, 2010 7.467 7.666 7.425 7.666 38,378,304 +0.22(+3.00%)
Nov 01, 2010 7.226 7.443 7.199 7.443 36,064,592 +0.30(+4.13%)
Oct 29, 2010 7.195 7.199 7.126 7.147 21,643,046 +0.02(+0.24%)
Oct 28, 2010 7.250 7.257 7.113 7.130 27,775,440 -0.05(-0.67%)
Oct 27, 2010 7.326 7.384 7.157 7.178 37,715,740 -0.31(-4.17%)
Oct 25, 2010 7.408 7.528 7.394 7.491 26,943,808 +0.17(+2.35%)
Oct 22, 2010 7.381 7.422 7.305 7.319 23,963,440 -0.01(-0.14%)
Oct 21, 2010 7.460 7.570 7.278 7.329 29,186,708 -0.17(-2.25%)
Oct 20, 2010 7.336 7.552 7.333 7.498 26,086,078 +0.19(+2.59%)
Oct 19, 2010 7.343 7.473 7.260 7.309 39,472,092 -0.29(-3.80%)
Oct 18, 2010 7.446 7.604 7.425 7.597 24,501,172 +0.04(+0.59%)
Oct 15, 2010 7.618 7.621 7.511 7.552 31,713,472 -0.02(-0.27%)
Oct 14, 2010 7.604 7.635 7.525 7.573 29,892,318 -0.08(-0.99%)
Oct 13, 2010 7.528 7.690 7.515 7.649 33,068,084 +0.16(+2.16%)
Oct 12, 2010 7.456 7.535 7.374 7.487 21,252,062 +0.04(+0.55%)
Oct 11, 2010 7.487 7.532 7.405 7.446 19,761,032 -0.01(-0.18%)
Oct 08, 2010 7.460 7.470 7.240 7.460 21,387,216 +0.23(+3.14%)
Oct 07, 2010 7.315 7.315 7.168 7.233 12,805 -0.01(-0.14%)
Oct 06, 2010 7.298 7.336 7.223 7.243 31,431,000 -0.05(-0.71%)
Oct 05, 2010 7.102 7.326 7.089 7.295 36,736 +0.27(+3.92%)
Oct 04, 2010 7.102 7.130 7.010 7.020 26,083,162 -0.12(-1.64%)
Oct 01, 2010 7.137 7.158 7.017 7.137 31,127,564 +0.14(+1.96%)
Sep 30, 2010 6.938 7.007 6.883 7.000 32,791,836 +0.17(+2.52%)
Sep 29, 2010 6.711 6.862 6.708 6.828 46,825 +0.09(+1.38%)
Sep 28, 2010 6.656 6.766 6.625 6.735 139,125 +0.11(+1.61%)
Sep 27, 2010 6.581 6.674 6.560 6.629 19,349,418 +0.01(+0.10%)
Sep 24, 2010 6.646 6.732 6.553 6.622 36,732,496 -0.04(-0.57%)
Sep 23, 2010 6.567 6.763 6.550 6.660 33,651,564 +0.07(+1.04%)
Sep 22, 2010 6.612 6.656 6.543 6.591 34,588,200 +0.06(+0.95%)
Sep 21, 2010 6.529 6.540 6.437 6.529 33,315,814 -0.02(-0.37%)
Sep 20, 2010 6.553 6.581 6.516 6.553 14,207,020 +0.05(+0.85%)
Sep 17, 2010 6.498 6.629 6.485 6.498 18,423,490 -0.08(-1.15%)
Sep 15, 2010 6.540 6.574 6.478 6.574 18,117,758 -0.02(-0.31%)
Sep 14, 2010 6.581 6.677 6.571 6.595 23,350,210 +0.03(+0.47%)
Sep 13, 2010 6.382 6.564 6.371 6.564 38,797,292 +0.25(+3.97%)
Sep 10, 2010 6.306 6.320 6.255 6.313 19,765,732 +0.02(+0.27%)
Sep 09, 2010 6.272 6.313 6.244 6.296 27,685,502 +0.08(+1.27%)
Sep 08, 2010 6.182 6.306 6.155 6.217 9,756 +0.04(+0.72%)
Sep 07, 2010 6.138 6.224 6.127 6.172 6,236 -0.02(-0.39%)
Sep 03, 2010 6.320 6.347 6.165 6.196 24,290,464 -0.06(-0.93%)
Sep 02, 2010 6.251 6.296 6.203 6.255 16,994 -0.05(-0.72%)
Sep 01, 2010 6.173 6.337 6.173 6.300 35,391,864 +0.27(+4.56%)
Aug 31, 2010 6.008 6.066 5.932 6.025 341,427 +0.10(+1.74%)
Aug 30, 2010 6.030 6.039 5.895 5.922 22,456,276 +0.01(+0.17%)
Aug 27, 2010 6.049 6.056 5.864 5.912 25,395,628 -0.04(-0.63%)
Aug 26, 2010 5.932 6.011 5.845 5.949 4,369 -0.02(-0.40%)
Aug 25, 2010 5.970 5.998 5.874 5.974 33,137,188 -0.04(-0.68%)
Aug 24, 2010 6.077 6.080 5.977 6.015 32,085,952 -0.15(-2.45%)
Aug 23, 2010 6.224 6.272 6.155 6.166 20,274,914 -0.05(-0.88%)
Aug 20, 2010 6.186 6.224 6.135 6.221 17,450,418 -0.02(-0.38%)
Aug 19, 2010 6.320 6.361 6.207 6.245 27,080,888 -0.09(-1.36%)
Aug 18, 2010 6.255 6.341 6.238 6.331 35,449 +0.07(+1.10%)
Aug 17, 2010 6.258 6.289 6.228 6.262 25,595 +0.02(+0.33%)
Aug 16, 2010 6.166 6.241 6.107 6.241 16,769,624 +0.09(+1.39%)
Aug 13, 2010 6.155 6.231 6.104 6.155 21,176,060 +0.03(+0.45%)
Aug 12, 2010 6.011 6.155 5.991 6.128 20,793,162 +0.04(+0.62%)
Aug 11, 2010 6.179 6.183 6.053 6.090 16,428 -0.23(-3.59%)
Aug 10, 2010 6.313 6.317 6.252 6.317 2,039 -0.06(-0.97%)
Aug 09, 2010 6.348 6.427 6.341 6.379 20,069,288 +0.05(+0.81%)
Aug 06, 2010 6.327 6.348 6.228 6.327 23,454,682 -0.01(-0.11%)
Aug 05, 2010 6.241 6.379 6.241 6.334 25,002,634 +0.04(+0.71%)
Aug 04, 2010 6.327 6.375 6.252 6.289 24,520 -0.04(-0.60%)
Aug 03, 2010 6.368 6.416 6.307 6.327 56,931 -0.17(-2.55%)
Aug 02, 2010 6.482 6.516 6.417 6.492 28,577,656 +0.10(+1.56%)
Jul 30, 2010 6.393 6.438 6.235 6.393 31,663,284 +0.04(+0.59%)
Jul 29, 2010 6.352 6.451 6.287 6.355 7,620 -0.01(-0.16%)
Jul 28, 2010 6.163 6.400 6.125 6.366 56,121,700 +0.30(+4.92%)
Jul 27, 2010 6.156 6.194 6.064 6.067 22,369,480 -0.04(-0.73%)
Jul 26, 2010 6.105 6.139 6.060 6.112 17,705,552 -0.01(-0.17%)
Jul 23, 2010 6.033 6.122 6.012 6.122 23,026,368 +0.04(+0.68%)
Jul 22, 2010 5.957 6.103 5.947 6.081 36,907 +0.24(+4.05%)
Jul 21, 2010 5.947 5.954 5.810 5.844 29,819,852 -0.07(-1.10%)
Jul 20, 2010 5.731 5.930 5.717 5.909 12,618 +0.12(+2.01%)
Jul 19, 2010 5.679 5.799 5.672 5.792 23,023,902 +0.15(+2.74%)
Jul 16, 2010 5.638 5.810 5.624 5.638 27,929,246 -0.12(-2.14%)
Jul 15, 2010 5.820 5.878 5.731 5.762 27,194,286 -0.09(-1.47%)
Jul 14, 2010 5.792 5.882 5.765 5.847 17,991 -0.58(-8.97%)
Jul 13, 2010 6.393 6.479 6.376 6.424 19,184,586 +0.06(+0.97%)
Jul 12, 2010 6.414 6.482 6.311 6.362 23,465,098 -0.15(-2.32%)
Jul 09, 2010 6.513 6.520 6.338 6.513 18,203,746 +0.10(+1.50%)
Jul 08, 2010 6.235 6.431 6.211 6.417 12,446 +0.20(+3.14%)
Jul 07, 2010 5.909 6.228 5.909 6.221 44,106,568 +0.38(+6.52%)
Jul 06, 2010 5.875 5.937 5.762 5.840 10,995 +0.01(+0.12%)
Jul 02, 2010 5.834 5.868 5.669 5.834 24,122,334 +0.23(+4.03%)
Jul 01, 2010 5.608 5.693 5.409 5.608 37,115,744 +0.17(+3.09%)
Jun 30, 2010 5.525 5.618 5.429 5.440 35,904,768 -0.06(-1.12%)
Jun 29, 2010 5.659 5.676 5.443 5.501 32,751 -0.35(-6.06%)
Jun 25, 2010 5.856 5.863 5.699 5.856 14,478,522 +0.08(+1.42%)
Jun 24, 2010 5.897 5.904 5.733 5.774 13,278 -0.14(-2.42%)
Jun 23, 2010 5.941 5.952 5.802 5.918 28,439,364 -0.02(-0.29%)
Jun 22, 2010 6.054 6.122 5.931 5.935 1,172 -0.12(-1.97%)
Jun 21, 2010 6.091 6.115 6.010 6.054 20,823,118 +0.10(+1.72%)
Jun 18, 2010 5.952 5.989 5.883 5.952 18,692,624 +0.05(+0.87%)
Jun 17, 2010 5.999 6.023 5.853 5.901 29,216 -0.06(-0.97%)
Jun 16, 2010 5.825 6.003 5.798 5.958 18,058,164 +0.04(+0.69%)
Jun 15, 2010 5.767 5.928 5.744 5.918 18,669,186 +0.19(+3.40%)
Jun 14, 2010 5.880 5.880 5.710 5.723 19,395,804 -0.06(-1.12%)
Jun 11, 2010 5.638 5.802 5.634 5.788 20,097,414 +0.03(+0.53%)
Jun 10, 2010 5.621 5.761 5.614 5.757 16,269 +0.28(+5.11%)
Jun 09, 2010 5.614 5.641 5.454 5.478 24,344,886 -0.08(-1.35%)
Jun 08, 2010 5.447 5.566 5.372 5.553 31,656,898 +0.15(+2.84%)
Jun 07, 2010 5.570 5.594 5.399 5.399 24,203,060 -0.15(-2.64%)
Jun 04, 2010 5.546 5.692 5.532 5.546 22,134,500 -0.19(-3.39%)
Jun 03, 2010 5.877 5.904 5.665 5.740 20,627,092 -0.08(-1.29%)
Jun 02, 2010 5.631 5.819 5.614 5.815 447,513 +0.19(+3.38%)
Jun 01, 2010 5.622 5.751 5.492 5.625 5,635 +0.05(+0.98%)
May 28, 2010 5.570 5.639 5.523 5.570 26,218,452 -0.09(-1.63%)
May 27, 2010 5.529 5.662 5.471 5.662 32,247,950 +0.29(+5.46%)
May 26, 2010 5.427 5.458 5.274 5.369 53,496 +0.01(+0.25%)
May 25, 2010 5.311 5.356 5.171 5.356 271,924 -0.18(-3.20%)
May 24, 2010 5.628 5.669 5.519 5.533 42,861,512 -0.12(-2.05%)
May 21, 2010 5.247 5.659 5.243 5.649 61,734,656 +0.32(+5.95%)
May 20, 2010 5.304 5.489 5.285 5.332 69,386 -0.22(-3.99%)
May 19, 2010 5.526 5.622 5.434 5.553 45,743,392 -0.20(-3.44%)
May 18, 2010 6.034 6.051 5.710 5.751 112,650 -0.13(-2.15%)
May 17, 2010 5.945 6.012 5.696 5.877 24,451,626 -0.05(-0.86%)
May 14, 2010 5.928 5.983 5.802 5.928 21,561,916 -0.15(-2.47%)
May 13, 2010 6.136 6.177 6.058 6.078 16,134,526 -0.07(-1.16%)
May 12, 2010 6.153 6.174 6.089 6.150 20,366,438 +0.07(+1.18%)
May 11, 2010 6.204 6.223 6.078 6.078 14,411 -0.10(-1.65%)
May 10, 2010 6.143 6.181 6.119 6.181 35,124,728 +0.42(+7.34%)
May 07, 2010 5.751 5.833 5.492 5.758 58,004,372 -0.03(-0.53%)
May 06, 2010 5.887 6.010 5.431 5.789 7,717 -0.08(-1.34%)
May 05, 2010 5.947 6.092 5.857 5.867 33,884,172 -0.18(-3.04%)
May 04, 2010 6.194 6.194 6.017 6.051 109,025 -0.27(-4.32%)
May 03, 2010 6.386 6.437 6.273 6.324 15,830,523 -0.02(-0.32%)
Apr 30, 2010 6.372 6.440 6.321 6.345 26,463,196 +0.01(+0.11%)
Apr 29, 2010 6.236 6.406 6.234 6.338 27,095,022 +0.20(+3.33%)
Apr 28, 2010 6.147 6.171 6.008 6.134 34,516,896 +0.16(+2.62%)
Apr 27, 2010 6.086 6.151 5.939 5.977 69,095 -0.19(-3.15%)
Apr 26, 2010 6.250 6.250 6.154 6.171 21,287,098 -0.04(-0.60%)
Apr 23, 2010 6.175 6.226 6.130 6.209 15,192,528 -0.02(-0.27%)
Apr 22, 2010 6.171 6.236 6.079 6.226 26,919,536 +0.01(+0.11%)
Apr 21, 2010 6.321 6.330 6.118 6.219 21,323 -0.04(-0.71%)
Apr 20, 2010 6.243 6.287 6.192 6.263 18,170,358 +0.05(+0.88%)
Apr 19, 2010 6.209 6.278 6.103 6.209 29,952,854 -0.02(-0.38%)
Apr 16, 2010 6.355 6.382 6.178 6.232 29,631,598 -0.19(-2.92%)
Apr 15, 2010 6.495 6.566 6.403 6.420 26,972,774 -0.11(-1.67%)
Apr 14, 2010 6.468 6.549 6.454 6.529 24,472,172 +0.04(+0.63%)
Apr 13, 2010 6.522 6.543 6.440 6.488 16,216,683 -0.03(-0.47%)
Apr 12, 2010 6.570 6.583 6.503 6.519 15,563,610 -0.04(-0.57%)
Apr 09, 2010 6.519 6.583 6.474 6.556 21,687,656 +0.04(+0.63%)
Apr 08, 2010 6.284 6.553 6.260 6.515 24,916,954 +0.16(+2.58%)
Apr 07, 2010 6.440 6.451 6.284 6.352 23,971,970 -0.10(-1.48%)
Apr 06, 2010 6.437 6.502 6.335 6.447 23,732,902 -0.06(-0.89%)
Apr 05, 2010 6.508 6.546 6.481 6.505 21,294,594 -0.00(-0.01%)
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.