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 (%)
Sep 30, 2008 4.962 5.454 4.885 5.387 33,368,432 +0.86(+18.91%)
Sep 29, 2008 5.086 5.116 4.530 4.530 34,316,320 -0.87(-16.16%)
Sep 26, 2008 5.497 5.504 5.340 5.403 0 -0.17(-3.06%)
Sep 25, 2008 5.470 5.628 5.385 5.574 27,440,816 +0.31(+5.98%)
Sep 24, 2008 5.320 5.420 5.226 5.260 20,963,124 +0.01(+0.13%)
Sep 23, 2008 5.521 5.631 5.206 5.253 35,796,292 -0.25(-4.62%)
Sep 22, 2008 5.541 5.748 5.470 5.507 38,889,472 -0.08(-1.50%)
Sep 19, 2008 5.417 6.022 5.169 5.591 0 +0.48(+9.43%)
Sep 18, 2008 4.711 5.139 4.450 5.109 66,243,220 +0.47(+10.17%)
Sep 17, 2008 4.995 5.052 4.590 4.637 59,576,768 -0.55(-10.64%)
Sep 16, 2008 4.761 5.216 4.761 5.189 58,451,112 +0.10(+1.91%)
Sep 15, 2008 5.250 5.410 5.059 5.092 48,978,860 -0.58(-10.26%)
Sep 12, 2008 5.480 5.701 5.403 5.674 40,029,836 +0.23(+4.30%)
Sep 11, 2008 5.276 5.454 5.253 5.440 62,117,088 -0.13(-2.28%)
Sep 10, 2008 5.648 5.668 5.400 5.567 50,371,456 +0.02(+0.42%)
Sep 09, 2008 5.805 5.882 5.521 5.544 43,774,912 -0.39(-6.65%)
Sep 08, 2008 6.180 6.213 5.815 5.939 43,422,040 +0.08(+1.43%)
Sep 05, 2008 5.698 5.875 5.597 5.855 0 +0.02(+0.34%)
Sep 04, 2008 6.039 6.093 5.778 5.835 41,216,168 -0.25(-4.12%)
Sep 03, 2008 6.069 6.220 6.046 6.086 35,724,844 +0.02(+0.39%)
Sep 02, 2008 6.093 6.213 6.046 6.063 35,722,872 -0.10(-1.58%)
Aug 29, 2008 6.216 6.257 6.099 6.160 14,321,800 -0.04(-0.70%)
Aug 28, 2008 6.297 6.300 6.200 6.203 22,721,164 +0.10(+1.59%)
Aug 27, 2008 6.036 6.150 5.977 6.106 22,579,104 +0.08(+1.28%)
Aug 26, 2008 6.026 6.069 5.925 6.029 19,511,106 -0.04(-0.72%)
Aug 25, 2008 6.240 6.243 6.039 6.073 13,346,309 -0.14(-2.26%)
Aug 22, 2008 6.380 6.390 6.196 6.213 17,995,062 -0.07(-1.12%)
Aug 21, 2008 6.213 6.340 6.113 6.283 25,325,748 +0.09(+1.40%)
Aug 20, 2008 6.129 6.206 6.093 6.196 25,508,534 +0.15(+2.55%)
Aug 19, 2008 5.895 6.059 5.878 6.042 27,024,210 +0.02(+0.28%)
Aug 18, 2008 6.240 6.277 5.992 6.026 23,076,882 -0.14(-2.23%)
Aug 15, 2008 6.340 6.340 6.126 6.163 0 -0.15(-2.44%)
Aug 14, 2008 6.303 6.409 6.223 6.317 23,648,522 +0.04(+0.69%)
Aug 13, 2008 6.247 6.360 6.146 6.273 33,475,658 +0.02(+0.27%)
Aug 12, 2008 6.400 6.475 6.196 6.257 35,595,952 -0.12(-1.89%)
Aug 11, 2008 6.581 6.611 6.313 6.377 32,860,780 -0.22(-3.30%)
Aug 08, 2008 6.608 6.665 6.564 6.594 19,476,638 -0.11(-1.65%)
Aug 07, 2008 6.718 6.802 6.648 6.705 26,712,626 -0.14(-2.00%)
Aug 06, 2008 6.651 6.852 6.615 6.842 25,088,086 +0.16(+2.45%)
Aug 05, 2008 6.658 6.718 6.588 6.678 28,357,202 +0.13(+1.94%)
Aug 04, 2008 6.922 6.922 6.518 6.551 42,941,588 -0.42(-6.09%)
Aug 01, 2008 7.100 7.123 6.942 6.976 18,449,500 -0.13(-1.79%)
Jul 31, 2008 7.103 7.207 7.043 7.103 31,274,932 -0.13(-1.76%)
Jul 30, 2008 7.150 7.244 6.829 7.230 39,470,584 +0.27(+3.94%)
Jul 29, 2008 6.956 6.986 6.772 6.956 25,551,456 +0.18(+2.72%)
Jul 28, 2008 6.999 7.023 6.735 6.772 21,415,316 -0.14(-1.99%)
Jul 25, 2008 6.922 7.050 6.832 6.909 26,841,726 -0.06(-0.86%)
Jul 24, 2008 7.230 7.264 6.956 6.969 24,730,852 -0.21(-2.98%)
Jul 23, 2008 7.190 7.321 7.143 7.183 33,205,962 -0.11(-1.47%)
Jul 22, 2008 7.120 7.307 7.080 7.290 36,581,564 +0.01(+0.14%)
Jul 21, 2008 7.331 7.357 7.240 7.280 23,949,158 -0.04(-0.50%)
Jul 18, 2008 7.143 7.347 7.043 7.317 46,920,808 +0.25(+3.55%)
Jul 17, 2008 7.076 7.234 6.996 7.066 61,451,932 +0.07(+0.96%)
Jul 16, 2008 6.574 7.029 6.541 6.999 55,644,440 +0.49(+7.45%)
Jul 15, 2008 6.491 6.661 6.323 6.514 43,618,756 -0.12(-1.82%)
Jul 14, 2008 6.795 6.829 6.615 6.635 26,030,592 -0.05(-0.80%)
Jul 11, 2008 6.615 6.755 6.538 6.688 31,313,252 -0.04(-0.60%)
Jul 10, 2008 6.591 6.785 6.531 6.728 31,215,262 +0.13(+2.03%)
Jul 09, 2008 6.594 6.879 6.544 6.594 32,770,278 -0.13(-1.99%)
Jul 08, 2008 6.538 6.779 6.434 6.728 43,460,116 +0.10(+1.46%)
Jul 07, 2008 6.661 6.789 6.497 6.631 39,671,364 -0.11(-1.69%)
Jul 04, 2008 6.738 6.906 6.598 6.745 35,814,464 +0.00(+0.00%)
Jul 03, 2008 6.738 6.906 6.598 6.745 35,814,464 +0.08(+1.26%)
Jul 02, 2008 6.822 6.855 6.581 6.661 63,640,448 -0.06(-0.95%)
Jul 01, 2008 6.692 6.819 6.568 6.725 36,075,116 -0.12(-1.76%)
Jun 30, 2008 6.859 6.939 6.762 6.845 26,098,206 -0.05(-0.68%)
Jun 27, 2008 6.812 6.944 6.779 6.892 26,029,842 -0.05(-0.68%)
Jun 26, 2008 7.029 7.048 6.852 6.939 37,537,588 -0.23(-3.17%)
Jun 25, 2008 7.066 7.267 7.016 7.167 36,081,588 +0.13(+1.85%)
Jun 24, 2008 7.043 7.143 6.949 7.036 30,846,646 -0.05(-0.71%)
Jun 23, 2008 7.147 7.180 6.983 7.086 23,012,844 -0.08(-1.07%)
Jun 20, 2008 7.354 7.361 7.070 7.163 36,063,332 -0.20(-2.73%)
Jun 19, 2008 7.374 7.418 7.314 7.364 22,623,502 -0.07(-0.95%)
Jun 18, 2008 7.538 7.565 7.327 7.434 28,892,016 -0.14(-1.90%)
Jun 17, 2008 7.575 7.702 7.508 7.578 28,378,146 +0.22(+2.95%)
Jun 16, 2008 7.337 7.421 7.304 7.361 18,456,380 -0.02(-0.27%)
Jun 13, 2008 7.394 7.424 7.295 7.381 24,271,288 +0.04(+0.59%)
Jun 12, 2008 7.123 7.381 7.123 7.337 31,781,160 +0.23(+3.25%)
Jun 11, 2008 7.247 7.280 7.050 7.106 31,669,946 -0.16(-2.26%)
Jun 10, 2008 7.274 7.421 7.153 7.270 31,196,838 -0.25(-3.29%)
Jun 09, 2008 7.635 7.672 7.391 7.518 16,440,922 -0.06(-0.75%)
Jun 06, 2008 7.826 7.826 7.545 7.575 21,081,552 -0.27(-3.50%)
Jun 05, 2008 7.642 7.856 7.642 7.849 20,584,340 +0.27(+3.58%)
Jun 04, 2008 7.632 7.692 7.541 7.578 26,236,734 -0.12(-1.61%)
Jun 03, 2008 7.919 7.919 7.658 7.702 20,844,226 -0.16(-2.00%)
Jun 02, 2008 7.976 7.976 7.772 7.859 22,377,624 -0.17(-2.17%)
May 30, 2008 7.929 8.117 7.926 8.033 26,750,060 +0.14(+1.78%)
May 29, 2008 7.956 8.210 7.822 7.893 36,572,568 -0.06(-0.72%)
May 28, 2008 7.685 7.983 7.592 7.950 31,436,274 +0.37(+4.90%)
May 27, 2008 7.458 7.689 7.408 7.578 21,343,982 +0.00(+0.00%)
May 26, 2008 7.478 7.668 7.471 7.578 0 +0.00(+0.00%)
May 23, 2008 7.478 7.668 7.471 7.578 17,178,018 -0.02(-0.31%)
May 22, 2008 7.498 7.712 7.498 7.602 13,331,550 -0.04(-0.53%)
May 21, 2008 7.755 7.809 7.551 7.642 30,437,444 -0.15(-1.97%)
May 20, 2008 7.799 7.829 7.682 7.796 31,471,030 -0.07(-0.85%)
May 19, 2008 7.812 7.963 7.766 7.863 27,731,174 +0.03(+0.43%)
May 16, 2008 7.832 7.916 7.752 7.829 33,559,772 +0.11(+1.43%)
May 15, 2008 7.655 7.752 7.585 7.719 31,632,220 +0.09(+1.23%)
May 14, 2008 7.632 7.752 7.595 7.625 32,162,724 -0.07(-0.91%)
May 13, 2008 7.836 7.856 7.625 7.695 31,674,782 -0.11(-1.41%)
May 12, 2008 7.689 7.816 7.501 7.806 24,598,348 +0.21(+2.82%)
May 09, 2008 7.561 7.638 7.444 7.592 21,889,316 -0.03(-0.40%)
May 08, 2008 7.648 7.799 7.528 7.622 30,933,176 -0.02(-0.22%)
May 07, 2008 7.919 7.963 7.528 7.638 31,390,968 -0.27(-3.47%)
May 06, 2008 8.016 8.030 7.772 7.913 41,834,512 -0.26(-3.15%)
May 05, 2008 8.147 8.264 8.077 8.170 20,230,626 -0.06(-0.73%)
May 02, 2008 8.341 8.445 8.087 8.231 51,795,032 +0.06(+0.78%)
May 01, 2008 7.685 8.204 7.555 8.167 58,028,572 +0.61(+8.10%)
Apr 30, 2008 7.113 7.762 7.026 7.555 50,959,704 +0.53(+7.52%)
Apr 29, 2008 7.183 7.210 6.932 7.026 29,511,282 -0.28(-3.89%)
Apr 28, 2008 7.454 7.515 7.290 7.310 26,498,718 -0.10(-1.31%)
Apr 25, 2008 7.290 7.434 7.237 7.408 17,797,876 +0.14(+1.93%)
Apr 24, 2008 7.287 7.310 7.133 7.267 17,897,282 +0.07(+0.98%)
Apr 23, 2008 7.260 7.327 7.150 7.197 12,520,580 -0.11(-1.51%)
Apr 22, 2008 7.277 7.332 7.193 7.307 19,061,420 +0.01(+0.18%)
Apr 21, 2008 7.357 7.361 7.150 7.294 11,515,484 +0.04(+0.55%)
Apr 18, 2008 7.257 7.357 7.200 7.254 25,583,856 -0.02(-0.28%)
Apr 17, 2008 7.023 7.307 7.019 7.274 35,728,600 +0.30(+4.27%)
Apr 16, 2008 6.812 7.050 6.779 6.976 32,793,074 +0.34(+5.20%)
Apr 15, 2008 6.638 6.707 6.576 6.631 48,062,628 +0.04(+0.64%)
Apr 14, 2008 6.636 6.680 6.500 6.589 21,924,572 -0.11(-1.60%)
Apr 11, 2008 6.741 6.790 6.627 6.696 21,084,292 -0.13(-1.86%)
Apr 10, 2008 6.756 6.908 6.622 6.823 22,666,682 +0.09(+1.36%)
Apr 09, 2008 6.870 6.921 6.651 6.732 25,570,180 -0.14(-1.98%)
Apr 08, 2008 6.754 6.941 6.721 6.868 21,485,790 +0.01(+0.20%)
Apr 07, 2008 6.792 6.912 6.763 6.854 27,471,976 +0.18(+2.74%)
Apr 04, 2008 6.634 6.718 6.587 6.671 26,018,532 +0.06(+0.94%)
Apr 03, 2008 6.533 6.660 6.475 6.609 24,002,840 +0.06(+0.95%)
Apr 02, 2008 6.468 6.703 6.406 6.547 36,760,528 +0.16(+2.48%)
Apr 01, 2008 6.277 6.406 6.277 6.388 38,341,352 +0.20(+3.17%)
Mar 31, 2008 6.047 6.232 6.047 6.192 23,913,548 +0.06(+0.95%)
Mar 28, 2008 6.219 6.261 6.054 6.134 23,184,372 -0.16(-2.55%)
Mar 27, 2008 6.468 6.482 6.203 6.294 21,068,242 -0.16(-2.42%)
Mar 26, 2008 6.591 6.591 6.323 6.451 19,633,820 -0.06(-0.89%)
Mar 25, 2008 6.364 6.596 6.299 6.509 28,765,530 +0.22(+3.48%)
Mar 24, 2008 6.306 6.455 6.239 6.290 21,771,926 +0.04(+0.57%)
Mar 21, 2008 6.241 6.319 6.107 6.254 27,697,222 +0.00(+0.00%)
Mar 20, 2008 6.241 6.319 6.107 6.254 27,697,222 -0.05(-0.78%)
Mar 19, 2008 6.828 6.894 6.225 6.303 46,455,044 -0.52(-7.62%)
Mar 18, 2008 6.694 6.825 6.587 6.823 28,431,942 +0.35(+5.34%)
Mar 17, 2008 6.346 6.580 6.277 6.477 38,571,208 -0.20(-2.94%)
Mar 14, 2008 7.019 7.019 6.520 6.674 37,863,792 -0.24(-3.42%)
Mar 13, 2008 6.709 6.973 6.587 6.910 24,969,258 +0.01(+0.13%)
Mar 12, 2008 7.002 7.084 6.852 6.901 20,359,116 -0.08(-1.09%)
Mar 11, 2008 6.605 6.999 6.605 6.977 32,642,162 +0.42(+6.43%)
Mar 10, 2008 6.723 6.741 6.462 6.555 25,064,820 -0.21(-3.13%)
Mar 07, 2008 6.698 6.897 6.649 6.767 29,434,746 -0.11(-1.56%)
Mar 06, 2008 7.287 7.287 6.874 6.874 26,233,522 -0.43(-5.86%)
Mar 05, 2008 7.138 7.303 7.093 7.303 25,645,786 +0.26(+3.64%)
Mar 04, 2008 7.202 7.283 6.915 7.046 44,850,976 -0.17(-2.41%)
Mar 03, 2008 6.988 7.269 6.926 7.220 30,024,388 +0.22(+3.12%)
Feb 29, 2008 7.129 7.158 6.939 7.002 26,116,360 -0.23(-3.15%)
Feb 28, 2008 7.144 7.269 7.086 7.229 22,099,694 +0.04(+0.50%)
Feb 27, 2008 7.013 7.332 7.006 7.193 43,482,108 +0.14(+1.93%)
Feb 26, 2008 6.666 7.104 6.658 7.057 43,932,388 +0.39(+5.82%)
Feb 25, 2008 6.651 6.758 6.509 6.669 32,335,522 +0.10(+1.60%)
Feb 22, 2008 6.555 6.580 6.364 6.564 24,015,084 +0.17(+2.65%)
Feb 21, 2008 6.455 6.491 6.359 6.395 22,584,562 +0.03(+0.42%)
Feb 20, 2008 6.174 6.424 6.116 6.368 24,492,784 +0.13(+2.11%)
Feb 19, 2008 6.248 6.350 6.164 6.237 23,889,288 +0.15(+2.49%)
Feb 18, 2008 6.022 6.127 5.920 6.085 0 +0.00(+0.00%)
Feb 15, 2008 6.022 6.127 5.920 6.085 21,219,832 -0.07(-1.16%)
Feb 14, 2008 6.274 6.286 6.045 6.156 23,582,444 -0.04(-0.72%)
Feb 13, 2008 6.270 6.283 6.096 6.201 32,416,602 +0.20(+3.27%)
Feb 12, 2008 6.060 6.223 5.982 6.005 48,639,784 +0.16(+2.67%)
Feb 11, 2008 5.688 5.871 5.643 5.848 32,927,644 +0.18(+3.15%)
Feb 08, 2008 5.657 5.884 5.563 5.670 24,522,248 -0.00(-0.08%)
Feb 07, 2008 5.648 5.744 5.507 5.674 35,238,896 +0.09(+1.60%)
Feb 06, 2008 5.603 5.746 5.471 5.585 34,718,780 -0.02(-0.32%)
Feb 05, 2008 5.795 5.848 5.565 5.603 30,866,582 -0.29(-4.99%)
Feb 04, 2008 5.848 5.953 5.835 5.897 15,700,959 -0.04(-0.75%)
Feb 01, 2008 5.848 5.967 5.804 5.942 46,436,812 -0.09(-1.52%)
Jan 31, 2008 5.846 6.069 5.759 6.034 42,511,464 -0.00(-0.07%)
Jan 30, 2008 5.951 6.147 5.808 6.038 57,257,716 -0.02(-0.29%)
Jan 29, 2008 6.154 6.154 5.909 6.056 62,231,852 -0.10(-1.63%)
Jan 28, 2008 6.067 6.178 5.947 6.156 28,514,820 +0.14(+2.34%)
Jan 25, 2008 6.163 6.357 5.951 6.016 28,161,184 -0.07(-1.10%)
Jan 24, 2008 5.902 6.207 5.866 6.083 35,593,400 +0.27(+4.60%)
Jan 23, 2008 5.541 5.889 5.297 5.815 53,615,940 +0.05(+0.81%)
Jan 22, 2008 5.723 5.938 5.438 5.768 55,671,016 -0.24(-4.01%)
Jan 21, 2008 6.094 6.132 5.810 6.009 0 +0.00(+0.00%)
Jan 18, 2008 6.094 6.132 5.810 6.009 34,016,792 +0.08(+1.35%)
Jan 17, 2008 6.288 6.381 5.810 5.929 38,537,676 -0.22(-3.56%)
Jan 16, 2008 6.364 6.393 6.098 6.147 44,444,764 -0.33(-5.06%)
Jan 15, 2008 6.647 6.649 6.393 6.475 31,949,732 -0.27(-3.94%)
Jan 14, 2008 6.658 6.845 6.658 6.741 17,425,410 +0.03(+0.47%)
Jan 11, 2008 6.716 6.812 6.640 6.709 28,738,406 -0.11(-1.67%)
Jan 10, 2008 6.747 6.883 6.656 6.823 48,338,636 +0.07(+0.99%)
Jan 09, 2008 6.683 6.756 6.444 6.756 29,681,618 +0.15(+2.33%)
Jan 08, 2008 6.593 6.908 6.576 6.602 31,780,168 +0.05(+0.78%)
Jan 07, 2008 6.515 6.698 6.453 6.551 36,053,168 +0.05(+0.75%)
Jan 04, 2008 6.544 6.569 6.422 6.502 35,268,180 -0.14(-2.18%)
Jan 03, 2008 6.752 6.752 6.576 6.647 33,872,704 -0.14(-2.07%)
Jan 02, 2008 7.149 7.176 6.674 6.787 25,607,150 -0.35(-4.91%)
Jan 01, 2008 7.222 7.238 7.106 7.138 13,539,446 +0.00(+0.00%)
Dec 31, 2007 7.222 7.238 7.106 7.138 13,539,446 -0.00(-0.03%)
Dec 28, 2007 7.176 7.189 7.026 7.140 17,188,416 +0.04(+0.50%)
Dec 27, 2007 7.240 7.245 7.071 7.104 13,032,467 -0.19(-2.66%)
Dec 26, 2007 7.155 7.307 7.093 7.298 8,667,973 +0.12(+1.65%)
Dec 24, 2007 7.111 7.202 7.077 7.180 3,775,824 +0.17(+2.35%)
Dec 21, 2007 7.131 7.171 6.988 7.015 16,487,175 -0.01(-0.10%)
Dec 20, 2007 7.089 7.149 6.948 7.022 13,868,165 +0.01(+0.19%)
Dec 19, 2007 6.923 7.173 6.894 7.008 21,133,524 +0.11(+1.58%)
Dec 18, 2007 6.915 6.970 6.721 6.899 24,530,716 +0.24(+3.55%)
Dec 17, 2007 7.002 7.004 6.613 6.663 19,912,488 -0.35(-4.99%)
Dec 14, 2007 7.033 7.207 6.877 7.013 26,528,948 -0.16(-2.27%)
Dec 13, 2007 7.193 7.247 6.984 7.176 36,383,428 -0.25(-3.36%)
Dec 12, 2007 7.787 7.885 7.254 7.425 32,638,552 -0.05(-0.66%)
Dec 11, 2007 7.742 7.943 7.343 7.474 24,318,316 -0.17(-2.16%)
Dec 10, 2007 7.742 7.787 7.597 7.639 24,922,274 -0.04(-0.47%)
Dec 07, 2007 7.624 7.771 7.577 7.675 18,364,602 +0.04(+0.50%)
Dec 06, 2007 7.361 7.695 7.316 7.637 19,359,954 +0.30(+4.04%)
Dec 05, 2007 7.321 7.385 7.191 7.341 20,804,298 +0.28(+3.92%)
Dec 04, 2007 7.046 7.227 6.981 7.064 21,251,712 -0.03(-0.38%)
Dec 03, 2007 7.189 7.298 7.062 7.091 22,485,276 -0.08(-1.12%)
Nov 30, 2007 7.155 7.305 7.026 7.171 27,690,300 +0.18(+2.62%)
Nov 29, 2007 6.955 7.129 6.841 6.988 18,278,034 -0.06(-0.82%)
Nov 28, 2007 6.647 7.053 6.647 7.046 32,784,600 +0.69(+10.80%)
Nov 27, 2007 6.080 6.431 6.036 6.359 27,955,132 +0.21(+3.33%)
Nov 26, 2007 6.366 6.500 6.087 6.154 24,896,280 -0.29(-4.53%)
Nov 23, 2007 6.361 6.486 6.361 6.446 9,772,673 +0.02(+0.31%)
Nov 21, 2007 6.549 6.625 6.257 6.426 28,996,120 -0.42(-6.19%)
Nov 20, 2007 6.859 7.053 6.551 6.850 18,325,116 +0.12(+1.86%)
Nov 19, 2007 7.039 7.039 6.683 6.725 17,797,846 -0.43(-5.96%)
Nov 16, 2007 7.142 7.173 6.975 7.151 19,681,006 +0.27(+3.99%)
Nov 15, 2007 7.051 7.126 6.747 6.877 14,314,884 -0.09(-1.28%)
Nov 14, 2007 7.082 7.218 6.930 6.966 28,034,742 +0.12(+1.73%)
Nov 13, 2007 6.649 6.946 6.518 6.848 33,549,646 +0.56(+8.87%)
Nov 12, 2007 6.703 6.736 6.268 6.290 27,860,090 -0.44(-6.56%)
Nov 09, 2007 6.687 6.854 6.593 6.732 30,949,272 -0.24(-3.45%)
Nov 08, 2007 7.209 7.216 6.692 6.973 34,052,124 -0.08(-1.11%)
Nov 07, 2007 7.289 7.289 6.997 7.051 20,017,198 -0.39(-5.19%)
Nov 06, 2007 7.263 7.450 7.231 7.437 20,630,396 +0.23(+3.12%)
Nov 05, 2007 7.111 7.234 7.033 7.211 19,356,170 -0.10(-1.40%)
Nov 02, 2007 7.410 7.530 7.004 7.314 15,716,346 +0.01(+0.18%)
Nov 01, 2007 7.403 7.479 7.283 7.300 20,741,352 -0.32(-4.16%)
Oct 31, 2007 7.515 7.722 7.472 7.617 27,281,326 +0.31(+4.21%)
Oct 30, 2007 7.341 7.519 7.258 7.309 32,731,474 -0.11(-1.53%)
Oct 29, 2007 7.343 7.479 7.332 7.423 14,375,601 +0.10(+1.40%)
Oct 26, 2007 7.120 7.336 7.022 7.321 22,469,404 +0.34(+4.82%)
Oct 25, 2007 7.095 7.095 6.830 6.984 18,285,238 -0.08(-1.07%)
Oct 24, 2007 7.046 7.133 6.763 7.060 26,825,940 -0.03(-0.38%)
Oct 23, 2007 6.888 7.100 6.881 7.086 19,269,592 +0.41(+6.08%)
Oct 22, 2007 6.466 6.754 6.446 6.680 17,231,064 +0.07(+1.01%)
Oct 19, 2007 6.881 6.886 6.587 6.613 22,245,084 -0.29(-4.14%)
Oct 18, 2007 6.667 6.964 6.636 6.899 15,829,589 +0.17(+2.52%)
Oct 17, 2007 6.828 6.834 6.562 6.729 21,440,764 +0.06(+0.97%)
Oct 16, 2007 6.718 6.732 6.587 6.665 21,268,624 -0.24(-3.46%)
Oct 15, 2007 7.064 7.129 6.758 6.903 17,142,798 -0.11(-1.53%)
Oct 12, 2007 6.937 7.109 6.886 7.010 12,465,712 +0.10(+1.52%)
Oct 11, 2007 7.216 7.249 6.718 6.906 24,017,542 -0.21(-2.98%)
Oct 10, 2007 7.149 7.173 7.015 7.118 12,840,017 -0.09(-1.21%)
Oct 09, 2007 7.126 7.227 7.086 7.205 16,227,405 +0.13(+1.83%)
Oct 08, 2007 7.031 7.086 6.928 7.075 13,300,500 +0.05(+0.70%)
Oct 05, 2007 6.906 7.155 6.848 7.026 29,287,888 +0.36(+5.42%)
Oct 04, 2007 6.622 6.709 6.431 6.665 15,175,478 +0.14(+2.22%)
Oct 03, 2007 6.839 6.857 6.444 6.520 26,725,654 -0.33(-4.76%)
Oct 02, 2007 6.696 6.906 6.580 6.845 19,465,280 +0.10(+1.49%)
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.