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 (%)
May 28, 2010 5.562 5.630 5.514 5.562 26,259,116 -0.09(-1.63%)
May 27, 2010 5.521 5.654 5.463 5.654 32,297,966 +0.29(+5.46%)
May 26, 2010 5.419 5.449 5.266 5.361 53,579 +0.01(+0.25%)
May 25, 2010 5.303 5.347 5.163 5.347 272,346 -0.18(-3.20%)
May 24, 2010 5.620 5.660 5.511 5.524 42,927,988 -0.12(-2.05%)
May 21, 2010 5.238 5.650 5.235 5.640 61,830,404 +0.32(+5.95%)
May 20, 2010 5.296 5.480 5.276 5.323 69,493 -0.22(-3.99%)
May 19, 2010 5.517 5.613 5.426 5.545 45,814,340 -0.20(-3.44%)
May 18, 2010 6.025 6.042 5.701 5.742 112,825 -0.13(-2.15%)
May 17, 2010 5.936 6.003 5.688 5.868 24,489,550 -0.05(-0.86%)
May 14, 2010 5.919 5.974 5.793 5.919 21,595,358 -0.15(-2.47%)
May 13, 2010 6.127 6.168 6.048 6.069 16,159,551 -0.07(-1.16%)
May 12, 2010 6.144 6.164 6.079 6.140 20,398,026 +0.07(+1.18%)
May 11, 2010 6.195 6.214 6.069 6.069 14,434 -0.10(-1.65%)
May 10, 2010 6.134 6.171 6.110 6.171 35,179,204 +0.42(+7.34%)
May 07, 2010 5.742 5.824 5.483 5.749 58,094,336 -0.03(-0.53%)
May 06, 2010 5.878 6.001 5.422 5.780 7,729 -0.08(-1.34%)
May 05, 2010 5.938 6.083 5.848 5.858 33,936,724 -0.18(-3.04%)
May 04, 2010 6.185 6.185 6.008 6.042 109,194 -0.27(-4.32%)
May 03, 2010 6.376 6.427 6.264 6.315 15,855,080 -0.02(-0.32%)
Apr 30, 2010 6.362 6.430 6.311 6.335 26,504,246 +0.01(+0.11%)
Apr 29, 2010 6.226 6.396 6.225 6.328 27,137,052 +0.20(+3.33%)
Apr 28, 2010 6.138 6.162 5.998 6.124 34,570,440 +0.16(+2.62%)
Apr 27, 2010 6.077 6.141 5.930 5.968 69,203 -0.19(-3.15%)
Apr 26, 2010 6.240 6.240 6.145 6.162 21,320,118 -0.04(-0.60%)
Apr 23, 2010 6.165 6.216 6.121 6.199 15,216,095 -0.02(-0.27%)
Apr 22, 2010 6.162 6.226 6.070 6.216 26,961,294 +0.01(+0.11%)
Apr 21, 2010 6.311 6.320 6.109 6.209 21,356 -0.04(-0.71%)
Apr 20, 2010 6.233 6.277 6.182 6.253 18,198,544 +0.05(+0.88%)
Apr 19, 2010 6.199 6.269 6.094 6.199 29,999,318 -0.02(-0.38%)
Apr 16, 2010 6.345 6.373 6.168 6.223 29,677,562 -0.19(-2.92%)
Apr 15, 2010 6.485 6.556 6.393 6.410 27,014,614 -0.11(-1.67%)
Apr 14, 2010 6.458 6.539 6.444 6.519 24,510,134 +0.04(+0.63%)
Apr 13, 2010 6.512 6.532 6.430 6.478 16,241,839 -0.03(-0.47%)
Apr 12, 2010 6.560 6.573 6.493 6.509 15,587,752 -0.04(-0.57%)
Apr 09, 2010 6.509 6.573 6.464 6.546 21,721,298 +0.04(+0.63%)
Apr 08, 2010 6.274 6.543 6.250 6.505 24,955,606 +0.16(+2.58%)
Apr 07, 2010 6.430 6.441 6.274 6.342 24,009,154 -0.10(-1.48%)
Apr 06, 2010 6.427 6.492 6.325 6.437 23,769,716 -0.06(-0.89%)
Apr 05, 2010 6.498 6.536 6.471 6.495 21,327,626 -0.00(-0.01%)
Apr 01, 2010 6.366 6.496 6.496 6.496 41,714,176 +0.23(+3.64%)
Mar 31, 2010 6.189 6.339 6.189 6.268 28,746,934 +0.09(+1.43%)
Mar 30, 2010 6.132 6.200 6.094 6.179 25,796,634 +0.09(+1.40%)
Mar 29, 2010 5.975 6.118 5.962 6.094 24,928,926 +0.16(+2.75%)
Mar 26, 2010 5.934 5.989 5.866 5.931 26,267,458 +0.01(+0.23%)
Mar 25, 2010 5.941 6.047 5.911 5.917 46,346,208 +0.03(+0.52%)
Mar 24, 2010 5.900 5.982 5.866 5.887 31,049,256 -0.10(-1.65%)
Mar 23, 2010 6.050 6.067 5.924 5.985 37,235,696 -0.01(-0.23%)
Mar 22, 2010 5.900 6.013 5.887 5.999 26,322,338 +0.04(+0.74%)
Mar 19, 2010 6.057 6.081 5.924 5.955 26,079,222 -0.10(-1.57%)
Mar 18, 2010 6.084 6.111 5.968 6.050 26,120,054 -0.07(-1.17%)
Mar 17, 2010 6.264 6.281 6.091 6.121 27,102,026 -0.09(-1.42%)
Mar 16, 2010 6.237 6.257 6.155 6.210 21,874,136 +0.00(+0.05%)
Mar 15, 2010 6.159 6.230 6.149 6.206 17,498,392 -0.00(-0.05%)
Mar 12, 2010 6.309 6.312 6.172 6.210 19,940,756 -0.05(-0.76%)
Mar 11, 2010 6.183 6.257 6.118 6.257 18,153,546 +0.05(+0.77%)
Mar 10, 2010 6.186 6.309 6.172 6.210 19,228,682 +0.05(+0.77%)
Mar 09, 2010 6.060 6.234 6.053 6.162 28,556,240 +0.03(+0.55%)
Mar 08, 2010 6.200 6.210 6.098 6.128 21,209,460 -0.07(-1.10%)
Mar 05, 2010 6.169 6.206 6.132 6.196 21,765,478 +0.09(+1.50%)
Mar 04, 2010 6.152 6.159 6.031 6.104 20,082,058 -0.01(-0.11%)
Mar 03, 2010 6.145 6.223 6.064 6.111 24,634,570 +0.01(+0.11%)
Mar 02, 2010 6.053 6.133 6.050 6.104 19,084,548 +0.11(+1.86%)
Mar 01, 2010 5.955 6.020 5.918 5.993 18,872,242 +0.11(+1.85%)
Feb 26, 2010 5.830 5.908 5.758 5.884 21,647,252 +0.06(+1.05%)
Feb 25, 2010 5.663 5.853 5.609 5.823 28,370,770 +0.03(+0.53%)
Feb 24, 2010 5.809 5.864 5.728 5.792 24,077,906 -0.03(-0.47%)
Feb 23, 2010 5.935 5.969 5.782 5.819 23,964,146 -0.20(-3.28%)
Feb 22, 2010 6.108 6.129 5.996 6.017 18,629,424 -0.07(-1.12%)
Feb 19, 2010 6.027 6.139 6.017 6.085 16,747,448 -0.04(-0.72%)
Feb 18, 2010 6.006 6.180 5.989 6.129 38,427,564 +0.06(+1.01%)
Feb 17, 2010 6.035 6.088 5.898 6.068 26,683,892 +0.07(+1.25%)
Feb 16, 2010 6.054 6.102 5.874 5.993 15,972,715 +0.11(+1.85%)
Feb 12, 2010 5.673 5.884 5.884 5.884 33,956,156 -0.05(-0.92%)
Feb 11, 2010 5.704 5.972 5.677 5.938 39,446,224 +0.17(+2.90%)
Feb 10, 2010 5.761 5.808 5.679 5.771 33,384,548 +0.03(+0.53%)
Feb 09, 2010 5.632 5.849 5.621 5.740 54,189,988 +0.27(+4.90%)
Feb 08, 2010 5.496 5.608 5.431 5.472 32,347,612 -0.06(-1.10%)
Feb 05, 2010 5.649 5.666 5.312 5.533 43,760,212 -0.09(-1.63%)
Feb 04, 2010 5.784 5.788 5.594 5.625 39,541,964 -0.36(-6.02%)
Feb 03, 2010 6.005 6.017 5.863 5.985 18,582,120 -0.03(-0.51%)
Feb 02, 2010 6.015 6.083 5.924 6.015 40,013,692 +0.14(+2.42%)
Feb 01, 2010 5.741 5.895 5.707 5.873 29,489,598 +0.25(+4.47%)
Jan 29, 2010 5.904 5.907 5.551 5.622 40,932,716 -0.16(-2.82%)
Jan 28, 2010 5.850 5.870 5.778 5.785 35,907,688 -0.00(-0.06%)
Jan 27, 2010 5.775 5.846 5.677 5.789 47,367,636 -0.05(-0.93%)
Jan 26, 2010 5.772 6.009 5.717 5.843 42,654,840 -0.07(-1.21%)
Jan 25, 2010 6.040 6.064 5.880 5.914 35,917,920 +0.01(+0.23%)
Jan 22, 2010 5.999 6.033 5.853 5.901 48,107,948 -0.08(-1.42%)
Jan 21, 2010 6.250 6.325 5.952 5.985 44,864,964 -0.33(-5.27%)
Jan 20, 2010 6.359 6.376 6.121 6.318 34,229,716 -0.80(-11.30%)
Jan 19, 2010 7.035 7.184 7.011 7.123 27,766,886 +0.11(+1.60%)
Jan 15, 2010 7.119 7.011 7.011 7.011 27,027,668 -0.11(-1.57%)
Jan 14, 2010 7.276 7.310 7.092 7.123 25,632,188 -0.15(-2.10%)
Jan 13, 2010 7.367 7.411 7.238 7.276 28,034,048 -0.04(-0.60%)
Jan 12, 2010 7.303 7.418 7.269 7.320 17,386,702 -0.06(-0.83%)
Jan 11, 2010 7.432 7.439 7.248 7.381 19,104,756 -0.00(-0.05%)
Jan 08, 2010 7.354 7.418 7.340 7.384 15,636,458 +0.07(+1.02%)
Jan 07, 2010 7.316 7.394 7.293 7.310 16,170,248 -0.10(-1.28%)
Jan 06, 2010 7.408 7.428 7.343 7.405 26,413,380 -0.02(-0.23%)
Jan 05, 2010 7.585 7.585 7.360 7.422 41,554,880 -0.16(-2.07%)
Jan 04, 2010 7.483 7.599 7.450 7.578 21,317,680 +0.16(+2.10%)
Dec 31, 2009 7.344 7.422 7.422 7.422 17,620,680 +0.11(+1.49%)
Dec 30, 2009 7.192 7.317 7.147 7.314 15,912,459 +0.17(+2.38%)
Dec 29, 2009 7.151 7.215 7.141 7.144 15,758,766 +0.05(+0.77%)
Dec 28, 2009 7.195 7.202 7.066 7.090 10,349,384 +0.02(+0.24%)
Dec 24, 2009 7.073 7.110 7.029 7.073 3,362,381 +0.04(+0.58%)
Dec 23, 2009 7.056 7.073 6.896 7.032 17,031,400 -0.01(-0.10%)
Dec 22, 2009 7.052 7.069 6.981 7.039 20,155,002 +0.11(+1.62%)
Dec 21, 2009 7.015 7.068 6.506 6.927 20,582,496 +0.01(+0.20%)
Dec 18, 2009 6.917 7.056 6.866 6.913 30,180,114 -0.03(-0.49%)
Dec 17, 2009 7.158 7.198 6.900 6.947 34,730,112 -0.44(-5.93%)
Dec 16, 2009 7.450 7.507 7.266 7.385 25,741,826 -0.09(-1.18%)
Dec 15, 2009 7.456 7.617 7.426 7.473 17,228,166 -0.06(-0.81%)
Dec 14, 2009 7.490 7.534 7.473 7.534 16,008,364 -0.01(-0.14%)
Dec 11, 2009 7.531 7.602 7.450 7.545 19,427,122 +0.01(+0.18%)
Dec 10, 2009 7.446 7.538 7.399 7.531 19,612,598 +0.07(+1.00%)
Dec 09, 2009 7.334 7.463 7.282 7.456 22,215,678 +0.03(+0.37%)
Dec 08, 2009 7.416 7.439 7.280 7.429 27,681,120 -0.06(-0.86%)
Dec 07, 2009 7.395 7.660 7.395 7.494 28,188,522 +0.11(+1.49%)
Dec 04, 2009 7.564 7.598 7.306 7.383 30,816,404 +0.00(+0.05%)
Dec 03, 2009 7.507 7.531 7.360 7.380 24,963,684 -0.02(-0.32%)
Dec 02, 2009 7.367 7.551 7.330 7.403 32,609,470 +0.08(+1.09%)
Dec 01, 2009 7.243 7.439 7.230 7.324 32,372,672 +0.23(+3.30%)
Nov 30, 2009 7.043 7.103 6.932 7.089 35,498,716 +0.11(+1.63%)
Nov 27, 2009 6.805 7.049 6.765 6.976 19,458,678 -0.19(-2.66%)
Nov 25, 2009 7.123 7.253 7.066 7.166 28,270,996 +0.28(+4.03%)
Nov 24, 2009 6.999 7.083 6.872 6.889 17,297,518 -0.11(-1.53%)
Nov 23, 2009 6.999 7.109 6.979 6.996 22,045,700 +0.08(+1.11%)
Nov 20, 2009 7.019 7.019 6.775 6.919 18,366,118 -0.07(-0.96%)
Nov 19, 2009 7.016 7.043 6.778 6.986 32,969,892 -0.14(-1.93%)
Nov 18, 2009 7.140 7.193 7.043 7.123 25,852,622 -0.06(-0.79%)
Nov 17, 2009 7.089 7.180 6.996 7.180 25,058,344 +0.09(+1.27%)
Nov 16, 2009 6.966 7.108 6.959 7.089 32,372,918 +0.17(+2.52%)
Nov 13, 2009 6.785 6.966 6.721 6.915 24,458,320 +0.10(+1.42%)
Nov 12, 2009 6.942 7.043 6.731 6.818 28,278,036 -0.18(-2.63%)
Nov 11, 2009 7.156 7.156 6.919 7.002 29,363,924 -0.07(-0.95%)
Nov 10, 2009 6.979 7.113 6.905 7.069 24,832,154 -0.06(-0.80%)
Nov 09, 2009 7.012 7.146 6.982 7.126 24,742,026 +0.21(+3.00%)
Nov 06, 2009 6.785 6.919 6.778 6.919 20,807,894 +0.06(+0.93%)
Nov 05, 2009 6.805 6.952 6.775 6.855 26,927,926 -0.01(-0.15%)
Nov 04, 2009 6.842 6.899 6.725 6.865 59,021,840 +0.04(+0.59%)
Nov 03, 2009 6.654 6.889 6.541 6.825 37,109,264 +0.20(+2.98%)
Nov 02, 2009 6.668 6.828 6.504 6.628 33,617,124 +0.04(+0.56%)
Oct 30, 2009 6.999 7.083 6.487 6.591 48,905,944 -0.32(-4.69%)
Oct 29, 2009 6.564 6.992 6.564 6.915 34,970,980 +0.47(+7.32%)
Oct 28, 2009 6.899 6.932 6.414 6.444 50,609,580 -0.49(-7.05%)
Oct 27, 2009 7.029 7.056 6.845 6.932 28,809,534 -0.15(-2.17%)
Oct 26, 2009 7.196 7.317 6.989 7.086 21,617,772 -0.09(-1.26%)
Oct 23, 2009 7.263 7.267 7.126 7.176 32,202,262 -0.06(-0.88%)
Oct 22, 2009 7.086 7.290 6.954 7.240 22,544,068 +0.24(+3.44%)
Oct 21, 2009 6.989 7.205 6.922 6.999 28,925,984 +0.04(+0.63%)
Oct 20, 2009 6.855 7.006 6.842 6.956 67,691,896 -0.30(-4.11%)
Oct 19, 2009 7.203 7.300 7.126 7.253 22,363,206 +0.05(+0.74%)
Oct 16, 2009 7.153 7.223 7.069 7.200 25,202,642 -0.11(-1.51%)
Oct 15, 2009 7.233 7.310 7.153 7.310 30,411,138 -0.03(-0.41%)
Oct 14, 2009 7.196 7.357 7.186 7.340 25,577,962 +0.31(+4.48%)
Oct 13, 2009 6.982 7.026 6.892 7.026 19,715,752 +0.02(+0.29%)
Oct 12, 2009 6.986 7.026 6.915 7.006 11,954,555 +0.07(+1.01%)
Oct 09, 2009 6.892 6.952 6.865 6.936 18,402,314 +0.08(+1.12%)
Oct 08, 2009 6.708 6.899 6.678 6.859 30,419,204 +0.20(+3.02%)
Oct 07, 2009 6.788 6.812 6.604 6.658 56,991,968 -0.26(-3.73%)
Oct 06, 2009 7.073 7.150 6.815 6.915 38,427,544 -0.07(-0.96%)
Oct 05, 2009 6.738 6.982 6.695 6.982 26,519,362 +0.31(+4.66%)
Oct 02, 2009 6.477 6.721 6.460 6.671 31,930,770 +0.12(+1.79%)
Oct 01, 2009 6.691 6.718 6.494 6.554 28,426,294 -0.10(-1.51%)
Sep 30, 2009 6.588 6.758 6.444 6.654 42,748,396 +0.21(+3.27%)
Sep 29, 2009 6.444 6.494 6.400 6.444 29,380,946 +0.16(+2.56%)
Sep 28, 2009 6.179 6.296 6.163 6.283 11,911,840 +0.16(+2.57%)
Sep 25, 2009 6.059 6.179 6.056 6.126 18,834,074 +0.06(+0.99%)
Sep 24, 2009 6.213 6.250 5.999 6.066 21,856,680 -0.10(-1.57%)
Sep 23, 2009 6.276 6.320 6.156 6.163 21,854,758 -0.14(-2.23%)
Sep 22, 2009 6.233 6.360 6.196 6.303 19,266,252 +0.13(+2.17%)
Sep 21, 2009 6.109 6.196 6.086 6.169 14,812,358 -0.05(-0.75%)
Sep 18, 2009 6.280 6.310 6.203 6.216 19,224,118 -0.02(-0.38%)
Sep 17, 2009 6.246 6.330 6.173 6.240 23,455,752 +0.08(+1.30%)
Sep 16, 2009 6.136 6.263 6.119 6.159 29,327,204 +0.08(+1.26%)
Sep 15, 2009 6.002 6.112 5.935 6.082 17,796,838 +0.10(+1.62%)
Sep 14, 2009 5.865 5.999 5.841 5.985 13,458,596 +0.04(+0.73%)
Sep 11, 2009 5.939 5.985 5.898 5.942 17,718,206 +0.07(+1.20%)
Sep 10, 2009 5.781 5.922 5.758 5.872 17,198,596 +0.09(+1.62%)
Sep 09, 2009 5.775 5.838 5.701 5.778 17,817,236 -0.00(-0.06%)
Sep 08, 2009 5.778 5.791 5.701 5.781 22,243,882 +0.13(+2.37%)
Sep 04, 2009 5.484 5.668 5.443 5.647 17,484,358 +0.23(+4.20%)
Sep 03, 2009 5.423 5.460 5.340 5.420 17,135,272 +0.06(+1.12%)
Sep 02, 2009 5.313 5.417 5.276 5.360 20,872,740 +0.06(+1.07%)
Sep 01, 2009 5.467 5.554 5.283 5.303 26,898,730 -0.12(-2.22%)
Aug 31, 2009 5.467 5.485 5.398 5.423 17,065,924 -0.09(-1.64%)
Aug 28, 2009 5.574 5.631 5.497 5.514 18,412,364 -0.06(-1.02%)
Aug 27, 2009 5.497 5.591 5.390 5.570 20,784,400 +0.03(+0.54%)
Aug 26, 2009 5.453 5.564 5.440 5.540 16,568,289 +0.03(+0.55%)
Aug 25, 2009 5.550 5.644 5.492 5.510 23,797,230 -0.01(-0.24%)
Aug 24, 2009 5.597 5.681 5.480 5.524 23,674,810 -0.03(-0.48%)
Aug 21, 2009 5.534 5.617 5.517 5.550 18,728,232 +0.05(+0.97%)
Aug 20, 2009 5.410 5.514 5.397 5.497 18,374,706 +0.09(+1.67%)
Aug 19, 2009 5.202 5.427 5.202 5.407 15,692,982 +0.07(+1.38%)
Aug 18, 2009 5.226 5.350 5.199 5.333 19,266,732 +0.15(+2.90%)
Aug 17, 2009 5.192 5.233 5.162 5.182 19,167,556 -0.20(-3.67%)
Aug 14, 2009 5.490 5.494 5.299 5.380 26,583,776 -0.10(-1.83%)
Aug 13, 2009 5.550 5.550 5.407 5.480 16,545,794 -0.05(-0.91%)
Aug 12, 2009 5.433 5.570 5.423 5.530 23,177,046 +0.08(+1.41%)
Aug 11, 2009 5.467 5.494 5.393 5.453 20,551,256 -0.14(-2.57%)
Aug 10, 2009 5.574 5.637 5.537 5.597 19,183,742 -0.02(-0.30%)
Aug 07, 2009 5.567 5.704 5.540 5.614 25,351,886 +0.17(+3.13%)
Aug 06, 2009 5.611 5.644 5.417 5.443 20,975,336 -0.16(-2.87%)
Aug 05, 2009 5.484 5.641 5.343 5.604 26,923,628 +0.11(+2.01%)
Aug 04, 2009 5.473 5.534 5.430 5.494 23,428,812 -0.01(-0.24%)
Aug 03, 2009 5.440 5.547 5.413 5.507 23,387,718 +0.23(+4.38%)
Jul 31, 2009 5.293 5.353 5.243 5.276 18,892,472 -0.05(-0.94%)
Jul 30, 2009 5.320 5.360 5.293 5.326 21,263,534 +0.17(+3.24%)
Jul 29, 2009 5.223 5.246 5.119 5.159 13,860,397 -0.16(-2.96%)
Jul 28, 2009 5.286 5.346 5.199 5.316 13,264,594 -0.03(-0.50%)
Jul 27, 2009 5.350 5.386 5.296 5.343 17,238,400 +0.02(+0.44%)
Jul 24, 2009 5.276 5.336 5.243 5.320 19,254,810 +0.01(+0.19%)
Jul 23, 2009 5.179 5.386 5.162 5.310 28,571,474 +0.17(+3.39%)
Jul 22, 2009 5.075 5.226 5.055 5.136 19,936,242 +0.01(+0.13%)
Jul 21, 2009 5.199 5.243 5.049 5.129 22,933,784 -0.03(-0.58%)
Jul 20, 2009 5.095 5.162 5.079 5.159 23,940,688 +0.17(+3.49%)
Jul 17, 2009 4.965 5.005 4.895 4.985 18,645,278 +0.05(+1.09%)
Jul 16, 2009 4.838 4.985 4.831 4.931 20,347,712 +0.02(+0.41%)
Jul 15, 2009 4.731 4.942 4.694 4.911 21,955,468 +0.31(+6.84%)
Jul 14, 2009 4.630 4.654 4.533 4.597 22,946,788 -0.03(-0.72%)
Jul 13, 2009 4.513 4.660 4.510 4.630 29,286,830 +0.13(+2.98%)
Jul 10, 2009 4.466 4.523 4.403 4.497 26,454,856 -0.00(-0.07%)
Jul 09, 2009 4.814 4.814 4.460 4.500 36,033,604 -0.02(-0.52%)
Jul 08, 2009 4.671 4.677 4.416 4.523 45,162,224 -0.09(-2.03%)
Jul 07, 2009 4.764 4.818 4.614 4.617 25,796,252 -0.16(-3.43%)
Jul 06, 2009 4.704 4.798 4.664 4.781 29,834,108 -0.07(-1.45%)
Jul 02, 2009 4.918 4.938 4.831 4.851 19,000,324 -0.16(-3.14%)
Jul 01, 2009 5.075 5.085 4.982 5.008 18,569,542 +0.07(+1.35%)
Jun 30, 2009 5.042 5.062 4.911 4.942 24,094,578 -0.06(-1.20%)
Jun 29, 2009 5.052 5.052 4.948 5.002 19,692,666 +0.02(+0.40%)
Jun 26, 2009 5.005 5.062 4.955 4.982 30,399,354 +0.05(+1.09%)
Jun 25, 2009 4.771 4.958 4.764 4.928 26,753,334 +0.21(+4.47%)
Jun 24, 2009 4.691 4.784 4.647 4.717 33,114,360 +0.06(+1.29%)
Jun 23, 2009 4.684 4.741 4.604 4.657 29,773,770 +0.00(+0.07%)
Jun 22, 2009 4.851 4.905 4.654 4.654 32,343,558 -0.34(-6.77%)
Jun 19, 2009 5.018 5.069 4.962 4.992 25,640,474 +0.06(+1.22%)
Jun 18, 2009 4.955 5.022 4.881 4.931 18,988,966 -0.03(-0.54%)
Jun 17, 2009 4.935 4.988 4.851 4.958 25,666,090 -0.06(-1.13%)
Jun 16, 2009 5.136 5.199 4.992 5.015 26,300,560 -0.05(-1.06%)
Jun 15, 2009 5.176 5.196 4.945 5.069 22,804,018 -0.23(-4.30%)
Jun 12, 2009 5.179 5.330 5.149 5.296 27,053,336 +0.04(+0.70%)
Jun 11, 2009 5.196 5.300 5.122 5.259 18,514,986 +0.12(+2.34%)
Jun 10, 2009 5.192 5.223 5.015 5.139 17,071,974 +0.00(+0.00%)
Jun 09, 2009 5.226 5.246 5.047 5.139 16,709,347 +0.03(+0.66%)
Jun 08, 2009 5.025 5.159 4.948 5.105 19,099,094 -0.01(-0.13%)
Jun 05, 2009 5.259 5.276 5.042 5.112 30,020,982 -0.04(-0.78%)
Jun 04, 2009 4.985 5.169 4.972 5.152 21,065,384 +0.14(+2.80%)
Jun 03, 2009 5.149 5.172 4.851 5.012 46,546,172 -0.22(-4.16%)
Jun 02, 2009 5.253 5.393 5.216 5.229 30,199,282 -0.07(-1.33%)
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.