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
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 28, 2013 6.929 7.032 6.916 7.032 21,380,258 +0.15(+2.22%)
Mar 27, 2013 6.716 6.883 6.685 6.879 20,576,682 +0.14(+2.15%)
Mar 26, 2013 6.714 6.801 6.701 6.734 10,270,368 +0.07(+1.01%)
Mar 25, 2013 6.701 6.783 6.641 6.667 12,219,750 -0.06(-0.89%)
Mar 22, 2013 6.738 6.746 6.652 6.727 13,724,652 +0.02(+0.28%)
Mar 21, 2013 6.806 6.821 6.704 6.708 19,022,278 -0.13(-1.87%)
Mar 20, 2013 6.881 6.907 6.806 6.836 14,949,044 +0.01(+0.17%)
Mar 19, 2013 6.964 6.979 6.783 6.825 20,399,102 -0.09(-1.30%)
Mar 18, 2013 6.934 6.986 6.898 6.915 11,354,667 -0.09(-1.23%)
Mar 15, 2013 7.029 7.046 6.930 7.001 19,626,144 +0.00(+0.05%)
Mar 14, 2013 7.061 7.084 6.918 6.997 18,141,914 -0.06(-0.85%)
Mar 13, 2013 7.099 7.125 7.027 7.057 13,271,357 -0.04(-0.53%)
Mar 12, 2013 7.155 7.163 7.031 7.095 15,545,806 -0.08(-1.10%)
Mar 11, 2013 7.193 7.193 7.050 7.174 13,837,699 +0.01(+0.16%)
Mar 08, 2013 7.027 7.200 6.988 7.163 24,243,136 +0.14(+2.03%)
Mar 07, 2013 6.937 7.086 6.930 7.020 24,459,262 +0.09(+1.30%)
Mar 06, 2013 6.945 6.975 6.870 6.930 15,618,523 -0.03(-0.49%)
Mar 05, 2013 6.922 7.050 6.922 6.964 29,584,886 +0.04(+0.54%)
Mar 04, 2013 6.742 6.926 6.719 6.926 24,523,276 +0.14(+1.99%)
Mar 01, 2013 6.708 6.798 6.678 6.791 15,606,038 +0.05(+0.67%)
Feb 28, 2013 6.693 6.764 6.652 6.746 18,348,020 +0.08(+1.13%)
Feb 27, 2013 6.505 6.678 6.490 6.671 15,547,535 +0.05(+0.79%)
Feb 26, 2013 6.644 6.719 6.472 6.618 19,996,488 -0.06(-0.90%)
Feb 25, 2013 6.828 6.866 6.667 6.678 23,956,004 -0.12(-1.77%)
Feb 22, 2013 6.746 6.811 6.678 6.798 12,525,308 +0.15(+2.26%)
Feb 21, 2013 6.727 6.749 6.603 6.648 12,264,450 -0.13(-1.94%)
Feb 20, 2013 6.941 6.952 6.712 6.779 11,958,699 -0.18(-2.54%)
Feb 19, 2013 7.016 7.035 6.941 6.956 14,716,051 +0.04(+0.60%)
Feb 15, 2013 6.794 6.967 6.783 6.915 21,535,550 +0.18(+2.62%)
Feb 14, 2013 6.674 6.738 6.633 6.738 13,628,487 -0.05(-0.77%)
Feb 13, 2013 6.809 6.851 6.755 6.791 13,349,229 -0.00(-0.06%)
Feb 12, 2013 6.794 6.847 6.768 6.794 5,856,101 +0.05(+0.67%)
Feb 11, 2013 6.746 6.779 6.719 6.749 5,208,194 -0.04(-0.55%)
Feb 08, 2013 6.686 6.809 6.665 6.787 17,082,944 +0.12(+1.80%)
Feb 07, 2013 6.723 6.727 6.599 6.667 11,487,091 -0.01(-0.11%)
Feb 06, 2013 6.716 6.716 6.584 6.674 17,679,714 -0.06(-0.96%)
Feb 04, 2013 6.754 6.762 6.676 6.739 14,245,509 -0.12(-1.80%)
Feb 01, 2013 6.896 6.915 6.810 6.863 10,601,484 -0.02(-0.27%)
Jan 31, 2013 6.807 6.904 6.788 6.882 12,351,988 +0.10(+1.43%)
Jan 30, 2013 6.784 6.852 6.724 6.784 18,795,956 -0.06(-0.82%)
Jan 29, 2013 6.840 6.859 6.780 6.840 18,923,280 -0.01(-0.11%)
Jan 28, 2013 6.953 6.964 6.814 6.848 20,398,624 -0.20(-2.82%)
Jan 25, 2013 6.964 7.046 6.938 7.046 13,066,315 +0.07(+0.97%)
Jan 24, 2013 6.941 7.035 6.913 6.979 17,507,842 +0.01(+0.16%)
Jan 23, 2013 6.971 6.990 6.938 6.968 11,778,797 -0.08(-1.12%)
Jan 22, 2013 6.949 7.057 6.949 7.046 15,856,187 +0.03(+0.37%)
Jan 18, 2013 6.945 7.024 6.938 7.020 20,600,720 +0.03(+0.48%)
Jan 17, 2013 6.941 7.020 6.938 6.986 15,873,177 +0.11(+1.63%)
Jan 16, 2013 6.799 6.878 6.788 6.874 10,069,027 -0.01(-0.11%)
Jan 15, 2013 6.908 6.915 6.848 6.882 15,116,296 -0.10(-1.45%)
Jan 14, 2013 6.986 7.022 6.941 6.983 21,873,300 +0.12(+1.69%)
Jan 11, 2013 6.840 6.882 6.799 6.867 14,595,173 -0.03(-0.49%)
Jan 10, 2013 6.930 6.949 6.837 6.900 30,604,612 -0.08(-1.13%)
Jan 09, 2013 6.908 6.998 6.893 6.979 22,466,132 +0.10(+1.47%)
Jan 08, 2013 6.859 6.934 6.840 6.878 18,248,728 -0.00(-0.05%)
Jan 07, 2013 6.848 6.900 6.829 6.882 13,879,753 -0.00(-0.05%)
Jan 04, 2013 6.835 6.900 6.747 6.885 27,155,258 -0.07(-1.08%)
Jan 03, 2013 6.724 7.013 6.709 6.960 40,800,552 +0.31(+4.68%)
Jan 02, 2013 6.651 6.666 6.582 6.649 16,405,242 +0.15(+2.30%)
Dec 31, 2012 6.417 6.503 6.384 6.500 8,552,073 +0.07(+1.11%)
Dec 28, 2012 6.402 6.484 6.387 6.428 13,204,183 -0.04(-0.58%)
Dec 27, 2012 6.470 6.500 6.376 6.466 16,766,935 -0.01(-0.23%)
Dec 26, 2012 6.526 6.552 6.458 6.481 9,272,800 -0.01(-0.20%)
Dec 24, 2012 6.497 6.545 6.460 6.494 3,002,581 -0.02(-0.28%)
Dec 21, 2012 6.413 6.532 6.413 6.512 20,521,316 -0.01(-0.16%)
Dec 20, 2012 6.494 6.523 6.453 6.523 21,170,214 +0.02(+0.28%)
Dec 19, 2012 6.390 6.545 6.357 6.505 31,863,646 +0.15(+2.38%)
Dec 18, 2012 6.291 6.357 6.243 6.354 14,710,028 +0.01(+0.23%)
Dec 17, 2012 6.343 6.407 6.287 6.339 21,992,208 -0.01(-0.17%)
Dec 14, 2012 6.332 6.361 6.291 6.350 19,234,702 +0.01(+0.17%)
Dec 13, 2012 6.376 6.449 6.321 6.339 20,034,812 +0.01(+0.23%)
Dec 12, 2012 6.324 6.376 6.284 6.324 15,342,641 +0.01(+0.12%)
Dec 11, 2012 6.251 6.344 6.236 6.317 14,235,598 +0.04(+0.65%)
Dec 10, 2012 6.210 6.310 6.195 6.276 14,682,208 +0.06(+1.01%)
Dec 07, 2012 6.247 6.276 6.133 6.214 25,072,646 -0.03(-0.47%)
Dec 06, 2012 6.229 6.276 6.159 6.243 23,056,294 -0.06(-0.93%)
Dec 05, 2012 6.162 6.383 6.148 6.302 34,104,352 +0.17(+2.70%)
Dec 04, 2012 6.166 6.177 6.067 6.136 24,097,646 -0.06(-0.95%)
Nov 30, 2012 6.067 6.214 6.004 6.195 51,607,640 +0.21(+3.44%)
Nov 29, 2012 5.927 6.048 5.923 5.989 21,449,904 +0.04(+0.62%)
Nov 28, 2012 5.945 5.976 5.879 5.953 31,800,362 -0.05(-0.80%)
Nov 27, 2012 6.089 6.118 5.982 6.000 16,698,327 -0.08(-1.27%)
Nov 26, 2012 6.118 6.136 6.048 6.078 16,187,991 -0.05(-0.84%)
Nov 23, 2012 6.103 6.155 6.078 6.129 12,399,071 +0.11(+1.83%)
Nov 21, 2012 5.975 6.022 5.949 6.019 18,673,076 +0.01(+0.12%)
Nov 20, 2012 5.953 6.045 5.897 6.011 15,391,716 +0.04(+0.62%)
Nov 19, 2012 5.835 5.982 5.831 5.975 21,842,276 +0.21(+3.63%)
Nov 16, 2012 5.868 5.875 5.752 5.765 27,157,944 -0.04(-0.63%)
Nov 15, 2012 5.776 5.838 5.702 5.802 22,023,208 +0.11(+2.01%)
Nov 14, 2012 5.743 5.774 5.671 5.688 24,008,344 -0.09(-1.53%)
Nov 13, 2012 5.702 5.831 5.658 5.776 22,084,148 +0.02(+0.32%)
Nov 12, 2012 5.747 5.776 5.713 5.758 15,676,819 -0.01(-0.13%)
Nov 09, 2012 5.747 5.813 5.717 5.765 13,896,910 -0.04(-0.63%)
Nov 08, 2012 5.912 5.997 5.780 5.802 21,151,610 -0.11(-1.81%)
Nov 07, 2012 6.019 6.019 5.890 5.908 28,385,850 -0.13(-2.19%)
Nov 06, 2012 6.037 6.122 6.026 6.041 13,443,295 +0.03(+0.49%)
Nov 05, 2012 5.971 6.026 5.949 6.011 18,152,496 -0.01(-0.12%)
Nov 02, 2012 6.251 6.320 5.982 6.019 15,994,056 +0.04(+0.61%)
Nov 01, 2012 5.824 6.014 5.824 5.982 22,232,248 +0.22(+3.90%)
Oct 31, 2012 5.813 5.831 5.725 5.758 16,900,376 -0.01(-0.25%)
Oct 26, 2012 5.835 5.773 5.773 5.773 14,833,401 -0.08(-1.44%)
Oct 25, 2012 5.820 5.887 5.791 5.857 17,599,650 +0.13(+2.18%)
Oct 24, 2012 5.692 5.776 5.649 5.732 16,476,795 +0.07(+1.30%)
Oct 23, 2012 5.677 5.695 5.640 5.659 19,185,730 -0.18(-3.02%)
Oct 19, 2012 5.879 5.890 5.798 5.835 17,619,274 -0.04(-0.75%)
Oct 18, 2012 5.857 5.894 5.787 5.879 20,317,264 +0.07(+1.14%)
Oct 17, 2012 5.784 5.839 5.732 5.813 27,278,384 +0.04(+0.76%)
Oct 16, 2012 5.725 5.784 5.717 5.769 23,439,694 +0.06(+1.03%)
Oct 15, 2012 5.705 5.725 5.659 5.710 18,873,804 +0.06(+1.11%)
Oct 12, 2012 5.673 5.732 5.618 5.648 13,040,319 -0.04(-0.71%)
Oct 11, 2012 5.625 5.725 5.625 5.688 20,978,744 +0.08(+1.44%)
Oct 10, 2012 5.710 5.714 5.574 5.607 20,644,288 -0.06(-0.97%)
Oct 09, 2012 5.758 5.773 5.625 5.662 27,714,724 -0.19(-3.27%)
Oct 08, 2012 5.802 5.868 5.732 5.853 26,184,768 -0.00(-0.06%)
Oct 05, 2012 5.967 6.000 5.824 5.857 18,833,338 -0.07(-1.12%)
Oct 04, 2012 5.875 5.923 5.791 5.923 20,047,612 +0.04(+0.69%)
Oct 03, 2012 5.956 5.964 5.864 5.883 16,917,946 -0.13(-2.14%)
Oct 02, 2012 6.078 6.085 5.989 6.012 15,658,454 +0.03(+0.43%)
Oct 01, 2012 5.864 6.041 5.863 5.986 23,747,556 +0.08(+1.37%)
Sep 28, 2012 5.798 5.912 5.773 5.905 30,107,236 -0.10(-1.59%)
Sep 27, 2012 5.920 6.021 5.861 6.000 22,171,958 +0.12(+2.00%)
Sep 26, 2012 5.945 5.971 5.835 5.883 41,057,060 -0.07(-1.17%)
Sep 25, 2012 6.225 6.243 5.945 5.953 54,768,188 -0.44(-6.95%)
Sep 24, 2012 6.451 6.496 6.372 6.397 12,855,379 -0.05(-0.74%)
Sep 21, 2012 6.482 6.537 6.423 6.445 19,520,336 +0.04(+0.57%)
Sep 20, 2012 6.383 6.423 6.340 6.408 16,402,599 -0.01(-0.23%)
Sep 19, 2012 6.419 6.493 6.379 6.423 11,206,748 +0.00(+0.06%)
Sep 18, 2012 6.471 6.482 6.390 6.419 18,550,404 -0.06(-0.85%)
Sep 17, 2012 6.541 6.563 6.445 6.474 17,967,280 -0.04(-0.62%)
Sep 14, 2012 6.467 6.614 6.452 6.515 32,805,304 +0.07(+1.08%)
Sep 13, 2012 6.173 6.460 6.155 6.445 29,085,064 +0.22(+3.48%)
Sep 12, 2012 6.210 6.283 6.192 6.228 21,371,408 +0.06(+0.89%)
Sep 11, 2012 6.162 6.207 6.151 6.173 17,841,990 +0.06(+0.96%)
Sep 10, 2012 6.203 6.225 6.100 6.114 20,619,414 -0.19(-2.97%)
Sep 07, 2012 6.151 6.375 6.151 6.302 21,232,142 +0.20(+3.31%)
Sep 06, 2012 6.048 6.136 6.041 6.100 18,465,034 +0.09(+1.47%)
Sep 05, 2012 5.955 6.041 5.914 6.011 15,256,901 +0.04(+0.74%)
Sep 04, 2012 6.022 6.034 5.927 5.967 17,006,142 -0.06(-1.03%)
Aug 31, 2012 6.050 6.092 5.982 6.030 19,949,256 -0.01(-0.24%)
Aug 30, 2012 5.975 6.044 5.964 6.044 16,001,563 +0.00(+0.00%)
Aug 29, 2012 6.125 6.151 6.017 6.044 17,009,812 -0.06(-1.02%)
Aug 27, 2012 6.140 6.162 6.089 6.107 10,646,056 -0.07(-1.19%)
Aug 24, 2012 6.136 6.224 6.111 6.180 15,565,806 -0.01(-0.24%)
Aug 23, 2012 6.235 6.235 6.122 6.195 14,246,597 -0.09(-1.40%)
Aug 22, 2012 6.265 6.287 6.191 6.283 18,988,676 +0.01(+0.23%)
Aug 21, 2012 6.309 6.382 6.246 6.268 18,318,582 -0.07(-1.16%)
Aug 20, 2012 6.316 6.364 6.298 6.342 15,987,065 +0.02(+0.29%)
Aug 17, 2012 6.287 6.346 6.265 6.324 15,062,153 +0.05(+0.76%)
Aug 16, 2012 6.239 6.290 6.188 6.276 20,352,980 +0.11(+1.79%)
Aug 15, 2012 6.195 6.217 6.151 6.166 19,508,948 +0.02(+0.30%)
Aug 14, 2012 6.158 6.232 6.125 6.147 16,570,888 -0.05(-0.77%)
Aug 13, 2012 6.155 6.213 6.107 6.195 16,438,532 -0.01(-0.18%)
Aug 10, 2012 6.096 6.213 6.057 6.206 19,878,230 +0.11(+1.81%)
Aug 09, 2012 6.111 6.144 6.037 6.096 18,550,950 -0.01(-0.24%)
Aug 08, 2012 6.011 6.140 5.975 6.111 18,321,774 +0.09(+1.46%)
Aug 07, 2012 5.986 6.144 5.978 6.022 34,566,524 +0.05(+0.80%)
Aug 06, 2012 5.879 6.037 5.854 5.975 28,030,226 +0.16(+2.71%)
Aug 03, 2012 5.773 5.872 5.751 5.817 26,504,272 +0.20(+3.60%)
Aug 02, 2012 5.593 5.681 5.552 5.615 35,332,036 -0.07(-1.16%)
Aug 01, 2012 5.655 5.738 5.541 5.681 22,809,600 +0.05(+0.91%)
Jul 31, 2012 5.663 5.688 5.538 5.630 29,170,638 -0.06(-1.03%)
Jul 30, 2012 5.604 5.740 5.600 5.688 16,525,793 +0.04(+0.71%)
Jul 27, 2012 5.464 5.696 5.387 5.648 38,383,112 +0.29(+5.48%)
Jul 26, 2012 5.391 5.395 5.297 5.354 45,048,592 +0.08(+1.60%)
Jul 25, 2012 5.362 5.384 5.259 5.270 29,353,890 +0.01(+0.28%)
Jul 24, 2012 5.277 5.299 5.134 5.255 52,494,508 +0.04(+0.70%)
Jul 23, 2012 5.285 5.288 5.119 5.218 69,251,680 -0.32(-5.83%)
Jul 20, 2012 5.534 5.585 5.516 5.541 24,069,104 -0.05(-0.92%)
Jul 19, 2012 5.541 5.628 5.534 5.593 25,242,056 +0.10(+1.80%)
Jul 18, 2012 5.373 5.523 5.365 5.494 18,617,062 +0.08(+1.42%)
Jul 17, 2012 5.398 5.431 5.362 5.417 20,112,234 +0.03(+0.48%)
Jul 16, 2012 5.384 5.424 5.343 5.391 35,577,564 -0.00(-0.07%)
Jul 13, 2012 5.362 5.413 5.347 5.395 27,613,716 +0.08(+1.59%)
Jul 12, 2012 5.329 5.351 5.266 5.310 33,010,502 -0.14(-2.56%)
Jul 11, 2012 5.468 5.519 5.373 5.450 24,697,882 -0.02(-0.34%)
Jul 10, 2012 5.596 5.607 5.413 5.468 28,435,536 -0.05(-0.93%)
Jul 09, 2012 5.501 5.541 5.457 5.519 15,943,985 -0.03(-0.46%)
Jul 06, 2012 5.453 5.545 5.428 5.545 24,997,322 -0.07(-1.24%)
Jul 05, 2012 5.571 5.659 5.486 5.615 23,881,734 -0.05(-0.84%)
Jul 03, 2012 5.611 5.692 5.582 5.663 18,203,830 +0.11(+2.05%)
Jul 02, 2012 5.479 5.574 5.457 5.549 25,440,504 +0.10(+1.75%)
Jun 29, 2012 5.409 5.512 5.380 5.453 31,035,716 +0.27(+5.24%)
Jun 28, 2012 5.164 5.197 5.072 5.182 27,561,996 -0.07(-1.25%)
Jun 27, 2012 5.165 5.284 5.120 5.247 25,619,676 +0.10(+1.91%)
Jun 26, 2012 5.182 5.204 5.098 5.149 28,382,380 -0.02(-0.35%)
Jun 25, 2012 5.266 5.277 5.156 5.167 39,822,384 -0.19(-3.54%)
Jun 22, 2012 5.437 5.440 5.267 5.357 24,224,198 -0.06(-1.08%)
Jun 21, 2012 5.539 5.561 5.397 5.415 23,734,260 -0.18(-3.25%)
Jun 20, 2012 5.604 5.630 5.464 5.597 28,110,342 -0.08(-1.41%)
Jun 19, 2012 5.582 5.695 5.559 5.677 19,924,654 +0.13(+2.43%)
Jun 18, 2012 5.484 5.597 5.480 5.542 21,108,042 -0.05(-0.98%)
Jun 15, 2012 5.531 5.608 5.499 5.597 27,100,230 +0.10(+1.79%)
Jun 14, 2012 5.440 5.521 5.378 5.499 43,755,236 +0.08(+1.41%)
Jun 13, 2012 5.393 5.521 5.382 5.422 28,283,070 -0.02(-0.33%)
Jun 12, 2012 5.393 5.455 5.378 5.440 34,884,748 +0.07(+1.29%)
Jun 11, 2012 5.470 5.470 5.368 5.371 45,491,912 +0.00(+0.00%)
Jun 08, 2012 5.386 5.400 5.313 5.371 19,017,684 -0.10(-1.80%)
Jun 07, 2012 5.470 5.564 5.455 5.470 20,865,034 +0.06(+1.14%)
Jun 06, 2012 5.171 5.408 5.149 5.408 50,292,264 +0.22(+4.21%)
Jun 05, 2012 5.269 5.298 5.135 5.189 29,442,936 -0.03(-0.56%)
Jun 04, 2012 5.229 5.320 5.186 5.218 26,227,122 -0.04(-0.84%)
Jun 01, 2012 5.237 5.364 5.233 5.262 35,303,328 -0.07(-1.23%)
May 31, 2012 5.222 5.362 5.201 5.328 35,300,468 +0.07(+1.24%)
May 30, 2012 5.102 5.277 5.102 5.262 40,030,112 -0.01(-0.28%)
May 29, 2012 5.251 5.292 5.208 5.277 40,591,888 +0.05(+1.05%)
May 25, 2012 5.157 5.284 5.120 5.222 35,150,280 +0.12(+2.43%)
May 24, 2012 5.099 5.146 5.015 5.099 38,797,364 +0.01(+0.14%)
May 23, 2012 5.022 5.099 4.838 5.091 37,407,220 +0.02(+0.43%)
May 22, 2012 5.157 5.171 5.035 5.070 41,790,860 -0.10(-1.90%)
May 21, 2012 4.873 5.182 4.862 5.168 68,001,704 +0.31(+6.29%)
May 18, 2012 4.906 4.928 4.793 4.862 37,276,952 -0.02(-0.45%)
May 17, 2012 5.091 5.099 4.880 4.884 56,090,220 -0.22(-4.35%)
May 16, 2012 5.317 5.317 5.051 5.106 47,392,240 -0.11(-2.09%)
May 15, 2012 5.310 5.353 5.190 5.215 28,693,842 -0.06(-1.10%)
May 14, 2012 5.364 5.372 5.237 5.273 26,483,738 -0.21(-3.85%)
May 11, 2012 5.499 5.608 5.473 5.484 21,784,056 -0.02(-0.33%)
May 10, 2012 5.575 5.594 5.486 5.503 23,155,912 +0.04(+0.73%)
May 09, 2012 5.448 5.503 5.408 5.463 27,548,570 -0.08(-1.51%)
May 08, 2012 5.579 5.594 5.514 5.546 26,486,454 -0.08(-1.49%)
May 07, 2012 5.652 5.688 5.546 5.630 21,497,634 -0.01(-0.26%)
May 04, 2012 5.765 5.779 5.615 5.645 44,463,240 -0.09(-1.59%)
May 03, 2012 5.703 5.739 5.634 5.736 41,583,900 -0.00(-0.01%)
May 02, 2012 5.838 5.925 5.718 5.736 43,466,784 -0.14(-2.41%)
May 01, 2012 5.838 5.940 5.823 5.878 14,679,659 +0.05(+0.81%)
Apr 30, 2012 5.827 5.838 5.782 5.831 14,589,268 +0.01(+0.13%)
Apr 27, 2012 5.841 5.849 5.783 5.823 18,752,180 +0.03(+0.57%)
Apr 26, 2012 5.729 5.816 5.711 5.791 24,231,712 +0.00(+0.00%)
Apr 25, 2012 5.885 5.958 5.754 5.791 29,029,696 -0.14(-2.33%)
Apr 24, 2012 5.936 5.991 5.903 5.929 23,977,400 +0.01(+0.25%)
Apr 23, 2012 5.831 5.923 5.787 5.914 31,200,154 -0.02(-0.31%)
Apr 20, 2012 5.972 6.012 5.925 5.932 14,680,794 +0.04(+0.68%)
Apr 19, 2012 5.900 5.962 5.832 5.892 16,703,612 -0.03(-0.49%)
Apr 18, 2012 5.885 5.976 5.845 5.922 27,038,950 -0.10(-1.63%)
Apr 17, 2012 6.078 6.096 5.985 6.020 21,213,234 -0.03(-0.54%)
Apr 16, 2012 6.118 6.123 5.991 6.052 16,588,521 -0.01(-0.18%)
Apr 13, 2012 6.187 6.194 6.042 6.063 17,520,922 -0.18(-2.86%)
Apr 12, 2012 6.151 6.271 6.136 6.242 20,821,498 +0.13(+2.14%)
Apr 11, 2012 6.147 6.209 6.092 6.111 24,154,068 +0.07(+1.08%)
Apr 10, 2012 6.129 6.143 5.940 6.045 32,447,872 -0.06(-0.95%)
Apr 09, 2012 6.042 6.114 6.038 6.103 17,970,604 -0.03(-0.53%)
Apr 05, 2012 6.111 6.209 6.063 6.136 28,541,122 -0.01(-0.18%)
Apr 04, 2012 6.271 6.271 6.147 6.147 41,030,704 -0.18(-2.82%)
Apr 03, 2012 6.398 6.453 6.297 6.326 19,649,728 -0.07(-1.03%)
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.