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 )

2.240 -0.020 (-0.88%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 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 (%)
Apr 30, 2014 6.191 6.220 6.095 6.153 21,025,172 -0.06(-0.93%)
Apr 29, 2014 6.273 6.406 6.199 6.211 36,916,592 +0.02(+0.27%)
Apr 28, 2014 6.139 6.203 6.087 6.195 11,806,157 +0.03(+0.54%)
Apr 25, 2014 6.203 6.236 6.141 6.162 15,062,357 -0.10(-1.52%)
Apr 24, 2014 6.220 6.269 6.153 6.257 15,690,015 +0.11(+1.82%)
Apr 23, 2014 6.108 6.158 6.054 6.145 10,997,952 +0.01(+0.13%)
Apr 22, 2014 6.100 6.170 6.054 6.137 18,421,202 -0.02(-0.34%)
Apr 21, 2014 6.149 6.211 6.100 6.158 12,705,240 -0.02(-0.27%)
Apr 17, 2014 6.004 6.174 6.174 6.174 23,019,816 +0.12(+2.05%)
Apr 16, 2014 6.054 6.108 5.992 6.050 17,998,576 +0.04(+0.69%)
Apr 15, 2014 6.062 6.066 5.835 6.009 33,366,352 -0.10(-1.56%)
Apr 14, 2014 6.145 6.211 6.083 6.104 26,264,300 -0.06(-1.01%)
Apr 11, 2014 5.984 6.240 5.959 6.166 28,668,542 +0.12(+1.98%)
Apr 10, 2014 6.079 6.145 6.009 6.046 22,170,448 +0.00(+0.07%)
Apr 09, 2014 5.980 6.102 5.934 6.042 31,562,832 -0.04(-0.68%)
Apr 08, 2014 6.348 6.484 6.066 6.083 73,994,840 -0.07(-1.14%)
Apr 07, 2014 5.891 6.174 5.884 6.153 38,916,216 +0.30(+5.16%)
Apr 04, 2014 5.992 6.056 5.831 5.851 25,659,872 +0.04(+0.64%)
Apr 03, 2014 5.893 5.895 5.754 5.814 22,612,304 -0.08(-1.33%)
Apr 02, 2014 5.727 5.913 5.711 5.893 19,720,942 +0.17(+2.88%)
Apr 01, 2014 5.672 5.742 5.657 5.727 20,310,378 +0.07(+1.32%)
Mar 31, 2014 5.591 5.711 5.591 5.653 37,124,128 +0.04(+0.74%)
Mar 28, 2014 5.566 5.682 5.562 5.612 26,488,222 +0.03(+0.52%)
Mar 27, 2014 5.421 5.620 5.417 5.583 37,347,332 +0.30(+5.63%)
Mar 26, 2014 5.211 5.351 5.206 5.285 31,746,226 +0.11(+2.08%)
Mar 25, 2014 5.169 5.281 5.136 5.177 34,859,360 +0.00(+0.00%)
Mar 24, 2014 5.078 5.227 5.066 5.177 20,300,242 +0.19(+3.73%)
Mar 21, 2014 4.938 5.062 4.929 4.991 32,033,408 -0.02(-0.41%)
Mar 20, 2014 4.867 5.029 4.830 5.012 20,266,432 +0.18(+3.77%)
Mar 19, 2014 4.797 4.896 4.789 4.830 17,367,284 +0.02(+0.43%)
Mar 18, 2014 4.706 4.822 4.702 4.809 16,264,210 +0.08(+1.75%)
Mar 17, 2014 4.644 4.747 4.640 4.727 11,552,014 +0.12(+2.51%)
Mar 14, 2014 4.636 4.698 4.582 4.611 15,135,199 -0.07(-1.41%)
Mar 13, 2014 4.801 4.818 4.661 4.677 18,972,840 -0.10(-1.99%)
Mar 12, 2014 4.714 4.772 4.681 4.772 18,747,882 +0.06(+1.23%)
Mar 11, 2014 4.793 4.814 4.694 4.714 16,401,236 -0.04(-0.78%)
Mar 10, 2014 4.855 4.859 4.702 4.752 16,396,064 -0.13(-2.63%)
Mar 07, 2014 4.938 4.954 4.838 4.880 28,366,574 -0.11(-2.24%)
Mar 06, 2014 4.859 5.004 4.859 4.991 26,567,848 +0.17(+3.42%)
Mar 05, 2014 4.764 4.835 4.682 4.826 16,064,246 +0.05(+1.04%)
Mar 04, 2014 4.777 4.855 4.719 4.777 8,448,469 +0.07(+1.58%)
Mar 03, 2014 4.773 4.797 4.657 4.702 16,823,680 -0.15(-3.15%)
Feb 28, 2014 4.897 4.909 4.785 4.855 31,603,318 -0.04(-0.84%)
Feb 27, 2014 4.756 4.901 4.756 4.897 20,317,490 +0.18(+3.86%)
Feb 26, 2014 4.727 4.768 4.665 4.715 11,433,928 -0.02(-0.52%)
Feb 25, 2014 4.839 4.847 4.715 4.740 15,219,996 -0.07(-1.54%)
Feb 24, 2014 4.818 4.913 4.764 4.814 26,603,680 +0.05(+1.04%)
Feb 21, 2014 4.698 4.793 4.694 4.764 19,100,442 +0.12(+2.58%)
Feb 20, 2014 4.690 4.731 4.599 4.644 24,176,860 +0.01(+0.18%)
Feb 19, 2014 4.459 4.680 4.454 4.636 46,809,824 +0.05(+0.99%)
Feb 18, 2014 4.570 4.624 4.558 4.591 40,270,708 +0.00(+0.09%)
Feb 14, 2014 4.554 4.587 4.587 4.587 13,221,315 +0.05(+1.09%)
Feb 13, 2014 4.446 4.549 4.430 4.537 12,879,562 +0.05(+1.01%)
Feb 12, 2014 4.554 4.583 4.454 4.492 12,805,148 -0.10(-2.07%)
Feb 11, 2014 4.467 4.603 4.448 4.587 23,417,914 +0.09(+1.94%)
Feb 10, 2014 4.534 4.536 4.475 4.500 14,255,876 -0.05(-0.99%)
Feb 07, 2014 4.569 4.586 4.491 4.545 19,798,358 +0.01(+0.18%)
Feb 06, 2014 4.381 4.553 4.381 4.536 19,672,422 +0.17(+3.94%)
Feb 05, 2014 4.401 4.409 4.319 4.364 17,230,866 -0.02(-0.56%)
Feb 04, 2014 4.356 4.438 4.332 4.389 22,054,104 +0.20(+4.78%)
Feb 03, 2014 4.344 4.344 4.189 4.189 27,488,262 -0.12(-2.85%)
Jan 31, 2014 4.303 4.434 4.275 4.311 33,277,952 -0.04(-0.94%)
Jan 30, 2014 4.426 4.451 4.320 4.352 18,514,174 +0.02(+0.57%)
Jan 29, 2014 4.406 4.422 4.297 4.328 31,270,302 -0.17(-3.73%)
Jan 28, 2014 4.541 4.569 4.477 4.496 19,193,670 +0.03(+0.73%)
Jan 27, 2014 4.479 4.532 4.447 4.463 24,442,244 -0.00(-0.09%)
Jan 24, 2014 4.549 4.553 4.444 4.467 23,631,756 -0.18(-3.88%)
Jan 23, 2014 4.782 4.784 4.586 4.647 17,327,730 -0.12(-2.58%)
Jan 22, 2014 4.774 4.811 4.729 4.770 13,578,290 +0.04(+0.78%)
Jan 21, 2014 4.766 4.811 4.729 4.733 12,849,013 +0.03(+0.70%)
Jan 17, 2014 4.770 4.700 4.700 4.700 17,040,598 -0.07(-1.37%)
Jan 16, 2014 4.848 4.852 4.733 4.766 22,241,754 -0.07(-1.52%)
Jan 15, 2014 4.815 4.881 4.811 4.840 18,204,266 +0.02(+0.51%)
Jan 14, 2014 4.762 4.827 4.750 4.815 15,323,865 +0.07(+1.38%)
Jan 13, 2014 4.840 4.872 4.729 4.750 15,562,266 -0.06(-1.19%)
Jan 10, 2014 4.745 4.860 4.717 4.807 22,150,864 +0.08(+1.64%)
Jan 09, 2014 4.790 4.790 4.651 4.729 18,821,886 -0.08(-1.62%)
Jan 08, 2014 4.905 4.909 4.795 4.807 20,160,276 -0.07(-1.51%)
Jan 07, 2014 4.991 4.991 4.860 4.881 9,859,602 -0.03(-0.58%)
Jan 06, 2014 4.946 4.977 4.897 4.909 29,518,800 -0.02(-0.33%)
Jan 03, 2014 4.938 4.958 4.893 4.926 14,742,810 -0.04(-0.75%)
Jan 02, 2014 4.992 5.016 4.930 4.963 13,349,876 -0.16(-3.19%)
Dec 31, 2013 5.069 5.127 5.127 5.127 6,701,210 +0.07(+1.38%)
Dec 30, 2013 5.053 5.090 5.012 5.057 10,222,134 +0.01(+0.16%)
Dec 27, 2013 4.996 5.065 4.995 5.049 14,287,161 +0.07(+1.48%)
Dec 26, 2013 5.012 5.033 4.971 4.975 7,557,187 -0.02(-0.40%)
Dec 24, 2013 4.971 5.011 4.943 4.995 4,861,605 +0.05(+0.98%)
Dec 23, 2013 4.959 4.995 4.914 4.947 16,782,420 +0.11(+2.17%)
Dec 20, 2013 4.963 4.983 4.826 4.842 22,123,966 -0.20(-4.01%)
Dec 19, 2013 4.979 5.072 4.960 5.044 26,468,038 -0.04(-0.87%)
Dec 18, 2013 4.995 5.112 4.943 5.088 34,833,384 +0.09(+1.78%)
Dec 17, 2013 5.020 5.036 4.979 4.999 23,431,554 -0.00(-0.08%)
Dec 16, 2013 4.979 5.048 4.961 5.003 28,064,598 +0.04(+0.90%)
Dec 13, 2013 4.939 4.975 4.900 4.959 26,646,510 +0.05(+1.07%)
Dec 12, 2013 4.846 4.955 4.781 4.906 23,301,590 +0.02(+0.33%)
Dec 11, 2013 4.959 4.969 4.856 4.890 18,277,820 -0.17(-3.43%)
Dec 10, 2013 5.040 5.080 5.032 5.064 12,596,327 +0.03(+0.64%)
Dec 09, 2013 5.074 5.096 5.013 5.032 15,419,735 +0.02(+0.40%)
Dec 06, 2013 4.999 5.052 4.967 5.011 13,073,660 +0.05(+0.98%)
Dec 05, 2013 4.918 4.991 4.914 4.963 17,915,782 -0.02(-0.41%)
Dec 04, 2013 4.999 5.048 4.931 4.983 17,065,006 -0.08(-1.52%)
Dec 03, 2013 5.143 5.185 4.991 5.060 19,200,424 -0.09(-1.74%)
Dec 02, 2013 5.343 5.364 5.145 5.149 16,986,814 -0.21(-3.92%)
Nov 29, 2013 5.327 5.374 5.315 5.359 10,265,791 +0.03(+0.53%)
Nov 27, 2013 5.289 5.400 5.279 5.331 26,734,134 +0.13(+2.48%)
Nov 26, 2013 5.343 5.351 5.198 5.202 24,770,932 -0.08(-1.60%)
Nov 25, 2013 5.335 5.364 5.222 5.287 16,572,246 -0.13(-2.31%)
Nov 22, 2013 5.331 5.444 5.327 5.412 20,996,014 +0.05(+0.90%)
Nov 21, 2013 5.355 5.378 5.287 5.364 21,097,086 -0.05(-0.90%)
Nov 20, 2013 5.416 5.525 5.384 5.412 12,824,609 -0.01(-0.22%)
Nov 19, 2013 5.606 5.614 5.404 5.424 21,064,294 -0.17(-2.96%)
Nov 18, 2013 5.614 5.670 5.574 5.590 21,503,196 +0.05(+0.87%)
Nov 15, 2013 5.509 5.610 5.485 5.541 11,944,386 +0.05(+0.88%)
Nov 14, 2013 5.428 5.541 5.396 5.493 13,898,386 +0.19(+3.50%)
Nov 12, 2013 5.343 5.396 5.271 5.307 17,354,190 -0.08(-1.43%)
Nov 11, 2013 5.392 5.436 5.327 5.384 12,133,715 -0.04(-0.67%)
Nov 08, 2013 5.469 5.473 5.311 5.420 19,885,940 -0.14(-2.47%)
Nov 07, 2013 5.711 5.747 5.553 5.557 16,149,698 -0.19(-3.37%)
Nov 06, 2013 5.711 5.771 5.679 5.751 16,092,537 -0.03(-0.49%)
Nov 05, 2013 5.792 5.840 5.735 5.779 22,075,196 -0.17(-2.79%)
Nov 04, 2013 5.860 5.981 5.856 5.945 18,254,762 +0.14(+2.50%)
Nov 01, 2013 5.736 5.845 5.736 5.800 16,105,711 -0.02(-0.35%)
Oct 31, 2013 5.998 6.006 5.812 5.820 25,818,886 -0.18(-2.96%)
Oct 30, 2013 5.954 6.026 5.923 5.998 13,767,624 +0.00(+0.07%)
Oct 29, 2013 6.038 6.038 5.966 5.994 42,639,428 +0.03(+0.54%)
Oct 28, 2013 5.982 5.998 5.939 5.962 25,769,568 +0.00(+0.07%)
Oct 25, 2013 5.998 6.004 5.923 5.958 13,710,535 -0.01(-0.20%)
Oct 24, 2013 5.933 5.978 5.877 5.970 15,799,900 -0.00(-0.07%)
Oct 23, 2013 6.111 6.111 5.970 5.974 16,341,598 -0.20(-3.27%)
Oct 22, 2013 6.081 6.200 6.079 6.176 13,715,339 +0.08(+1.39%)
Oct 21, 2013 6.127 6.139 5.984 6.091 15,641,889 -0.08(-1.31%)
Oct 18, 2013 6.214 6.220 6.131 6.172 11,990,989 -0.03(-0.46%)
Oct 17, 2013 6.151 6.202 6.131 6.200 13,430,861 +0.10(+1.59%)
Oct 16, 2013 6.042 6.216 6.042 6.103 19,648,238 +0.08(+1.41%)
Oct 15, 2013 5.978 6.030 5.966 6.018 20,907,538 +0.00(+0.00%)
Oct 14, 2013 5.841 6.026 5.824 6.018 14,666,111 +0.11(+1.84%)
Oct 11, 2013 5.901 5.937 5.845 5.909 12,742,051 -0.00(-0.07%)
Oct 10, 2013 5.800 5.921 5.792 5.913 21,186,680 +0.15(+2.66%)
Oct 09, 2013 5.663 5.784 5.659 5.760 13,555,386 +0.13(+2.22%)
Oct 08, 2013 5.679 5.691 5.612 5.635 12,251,174 -0.03(-0.50%)
Oct 07, 2013 5.590 5.691 5.582 5.663 12,866,026 +0.02(+0.29%)
Oct 04, 2013 5.631 5.675 5.606 5.647 15,760,225 -0.02(-0.36%)
Oct 03, 2013 5.671 5.736 5.606 5.667 13,575,900 -0.05(-0.85%)
Oct 02, 2013 5.635 5.752 5.619 5.715 18,189,850 +0.08(+1.35%)
Oct 01, 2013 5.579 5.645 5.575 5.639 11,769,725 -0.04(-0.71%)
Sep 27, 2013 5.591 5.720 5.591 5.679 26,504,568 +0.09(+1.59%)
Sep 26, 2013 5.623 5.651 5.575 5.591 9,769,506 -0.00(-0.07%)
Sep 25, 2013 5.615 5.615 5.566 5.595 15,477,751 -0.07(-1.21%)
Sep 24, 2013 5.655 5.718 5.587 5.663 14,583,364 +0.01(+0.14%)
Sep 23, 2013 5.663 5.712 5.635 5.655 13,625,222 +0.05(+0.94%)
Sep 20, 2013 5.780 5.780 5.591 5.603 20,671,856 -0.14(-2.46%)
Sep 19, 2013 5.708 5.780 5.647 5.744 29,000,288 -0.05(-0.90%)
Sep 18, 2013 5.429 5.829 5.417 5.796 26,597,044 +0.40(+7.48%)
Sep 17, 2013 5.365 5.433 5.357 5.393 13,139,816 +0.09(+1.67%)
Sep 16, 2013 5.401 5.405 5.272 5.304 11,233,450 -0.00(-0.08%)
Sep 13, 2013 5.256 5.316 5.211 5.308 14,495,413 +0.06(+1.08%)
Sep 12, 2013 5.332 5.341 5.244 5.252 26,997,150 -0.10(-1.81%)
Sep 11, 2013 5.260 5.349 5.211 5.349 19,027,654 +0.04(+0.68%)
Sep 10, 2013 5.270 5.332 5.244 5.312 20,354,532 +0.05(+1.00%)
Sep 09, 2013 5.119 5.276 5.103 5.260 22,837,326 +0.19(+3.66%)
Sep 06, 2013 5.002 5.088 4.963 5.074 24,386,778 +0.16(+3.28%)
Sep 05, 2013 4.796 4.937 4.792 4.913 20,335,886 +0.14(+2.96%)
Sep 04, 2013 4.756 4.798 4.731 4.772 15,644,927 +0.01(+0.17%)
Sep 03, 2013 4.736 4.776 4.687 4.764 18,329,864 +0.08(+1.72%)
Aug 30, 2013 4.695 4.740 4.639 4.683 30,510,248 +0.04(+0.87%)
Aug 29, 2013 4.623 4.760 4.611 4.643 19,321,534 +0.02(+0.35%)
Aug 28, 2013 4.611 4.699 4.579 4.627 14,944,969 +0.00(+0.00%)
Aug 27, 2013 4.615 4.641 4.566 4.627 25,940,328 -0.09(-1.88%)
Aug 26, 2013 4.824 4.828 4.699 4.716 13,901,173 -0.11(-2.34%)
Aug 23, 2013 4.695 4.857 4.655 4.828 24,837,892 +0.24(+5.27%)
Aug 22, 2013 4.607 4.641 4.562 4.587 17,614,074 +0.00(+0.00%)
Aug 21, 2013 4.712 4.720 4.570 4.587 26,690,892 -0.15(-3.15%)
Aug 20, 2013 4.768 4.822 4.724 4.736 17,293,240 -0.05(-1.09%)
Aug 19, 2013 4.792 4.845 4.740 4.788 20,535,526 -0.05(-1.00%)
Aug 16, 2013 4.970 4.994 4.836 4.836 20,586,742 -0.18(-3.61%)
Aug 15, 2013 4.974 5.062 4.929 5.018 32,682,910 -0.08(-1.50%)
Aug 14, 2013 5.098 5.167 5.078 5.094 15,868,669 -0.04(-0.71%)
Aug 13, 2013 5.111 5.147 5.042 5.131 12,597,946 +0.00(+0.08%)
Aug 12, 2013 5.115 5.207 5.090 5.127 19,384,766 +0.06(+1.27%)
Aug 09, 2013 4.998 5.084 4.949 5.062 19,214,606 +0.06(+1.13%)
Aug 08, 2013 4.885 5.014 4.836 5.006 26,196,822 +0.24(+4.99%)
Aug 07, 2013 4.728 4.841 4.712 4.768 12,347,086 +0.00(+0.00%)
Aug 06, 2013 4.873 4.893 4.756 4.768 25,840,304 -0.09(-1.91%)
Aug 05, 2013 4.949 4.986 4.845 4.861 16,025,442 -0.15(-3.05%)
Aug 02, 2013 5.018 5.115 4.990 5.014 13,521,006 -0.02(-0.33%)
Aug 01, 2013 4.974 5.059 4.970 5.030 20,449,364 +0.11(+2.21%)
Jul 31, 2013 4.978 5.002 4.881 4.922 31,547,168 -0.10(-2.00%)
Jul 30, 2013 5.155 5.159 4.998 5.022 13,008,963 -0.02(-0.40%)
Jul 29, 2013 5.091 5.091 4.982 5.043 12,302,559 -0.05(-0.95%)
Jul 26, 2013 5.167 5.169 4.994 5.091 35,193,056 -0.08(-1.56%)
Jul 25, 2013 5.163 5.260 5.115 5.171 24,342,824 -0.01(-0.23%)
Jul 24, 2013 5.288 5.308 5.101 5.184 23,442,162 -0.19(-3.52%)
Jul 23, 2013 5.316 5.407 5.284 5.373 54,882,612 +0.11(+2.14%)
Jul 22, 2013 4.970 5.289 4.922 5.260 36,700,652 +0.21(+4.15%)
Jul 19, 2013 5.099 5.099 4.974 5.051 30,131,794 -0.10(-1.88%)
Jul 18, 2013 5.155 5.244 5.127 5.147 29,900,878 -0.04(-0.85%)
Jul 17, 2013 5.075 5.216 5.055 5.192 34,511,360 +0.17(+3.37%)
Jul 16, 2013 5.083 5.087 4.965 5.022 27,045,884 -0.06(-1.11%)
Jul 15, 2013 4.849 5.107 4.849 5.079 28,215,728 +0.19(+3.87%)
Jul 12, 2013 4.861 4.906 4.809 4.889 19,274,936 +0.01(+0.25%)
Jul 11, 2013 4.757 4.881 4.700 4.877 29,735,494 +0.23(+4.85%)
Jul 10, 2013 4.696 4.724 4.616 4.652 27,832,108 -0.08(-1.70%)
Jul 09, 2013 4.700 4.755 4.648 4.732 19,004,644 +0.08(+1.82%)
Jul 08, 2013 4.652 4.718 4.571 4.648 31,141,006 +0.04(+0.87%)
Jul 05, 2013 4.797 4.817 4.547 4.608 74,972,568 -0.28(-5.77%)
Jul 03, 2013 4.952 4.990 4.837 4.889 26,038,632 -0.07(-1.38%)
Jul 02, 2013 5.119 5.190 4.873 4.958 30,878,558 -0.23(-4.43%)
Jul 01, 2013 5.208 5.244 5.152 5.188 22,519,586 -0.05(-0.92%)
Jun 28, 2013 5.152 5.252 5.122 5.236 35,587,684 -0.03(-0.52%)
Jun 27, 2013 5.219 5.317 5.211 5.263 24,689,078 +0.05(+0.92%)
Jun 26, 2013 5.179 5.283 5.179 5.215 24,640,776 +0.15(+3.00%)
Jun 25, 2013 5.127 5.127 4.988 5.064 31,276,110 +0.02(+0.40%)
Jun 24, 2013 5.004 5.131 4.854 5.044 29,659,932 -0.10(-2.02%)
Jun 21, 2013 5.195 5.197 5.032 5.147 24,966,694 +0.00(+0.08%)
Jun 20, 2013 5.060 5.172 4.968 5.143 50,938,540 -0.13(-2.43%)
Jun 19, 2013 5.475 5.531 5.239 5.271 42,473,788 -0.20(-3.58%)
Jun 18, 2013 5.471 5.523 5.431 5.467 27,634,548 -0.11(-2.01%)
Jun 17, 2013 5.607 5.639 5.519 5.579 18,793,848 -0.01(-0.21%)
Jun 14, 2013 5.727 5.731 5.581 5.591 17,781,432 -0.08(-1.41%)
Jun 13, 2013 5.759 5.783 5.667 5.671 17,735,954 -0.05(-0.84%)
Jun 12, 2013 5.791 5.831 5.643 5.719 17,413,944 -0.08(-1.45%)
Jun 11, 2013 5.839 5.863 5.735 5.803 19,230,754 -0.20(-3.26%)
Jun 10, 2013 5.951 6.027 5.871 5.999 13,766,105 -0.01(-0.13%)
Jun 07, 2013 5.971 6.127 5.923 6.007 18,548,272 -0.06(-1.05%)
Jun 06, 2013 5.983 6.075 5.959 6.071 16,898,656 +0.07(+1.20%)
Jun 05, 2013 6.226 6.226 5.995 5.999 19,069,370 -0.17(-2.79%)
Jun 04, 2013 6.334 6.342 6.131 6.171 13,830,520 -0.15(-2.34%)
Jun 03, 2013 6.407 6.423 6.259 6.319 16,110,969 -0.12(-1.92%)
May 31, 2013 6.387 6.443 6.303 6.443 27,833,812 -0.06(-0.86%)
May 30, 2013 6.319 6.558 6.300 6.498 12,529,964 +0.07(+1.12%)
May 29, 2013 6.582 6.634 6.419 6.427 13,109,875 -0.26(-3.94%)
May 28, 2013 6.742 6.782 6.654 6.690 12,498,944 +0.00(+0.00%)
May 24, 2013 6.758 6.786 6.634 6.690 25,118,242 -0.08(-1.24%)
May 23, 2013 6.762 6.818 6.690 6.774 15,770,563 -0.05(-0.70%)
May 22, 2013 6.866 6.990 6.814 6.822 17,141,292 -0.04(-0.64%)
May 21, 2013 6.866 6.890 6.766 6.866 11,855,268 +0.00(+0.06%)
May 20, 2013 6.782 6.862 6.752 6.862 18,610,714 +0.12(+1.84%)
May 17, 2013 6.634 6.738 6.634 6.738 12,087,235 +0.12(+1.81%)
May 16, 2013 6.622 6.690 6.606 6.618 15,630,565 -0.00(-0.06%)
May 15, 2013 6.582 6.686 6.568 6.622 10,746,562 +0.02(+0.36%)
May 13, 2013 6.662 6.666 6.546 6.598 9,400,444 -0.03(-0.42%)
May 10, 2013 6.686 6.698 6.602 6.626 11,589,037 -0.02(-0.30%)
May 09, 2013 6.786 6.830 6.610 6.646 9,049,342 -0.10(-1.48%)
May 08, 2013 6.778 6.826 6.722 6.746 18,279,652 +0.08(+1.14%)
May 07, 2013 6.518 6.710 6.514 6.670 9,614,816 +0.18(+2.83%)
May 06, 2013 6.562 6.566 6.455 6.486 8,889,217 -0.12(-1.81%)
May 03, 2013 6.626 6.670 6.602 6.606 13,328,725 +0.03(+0.48%)
May 02, 2013 6.686 6.722 6.535 6.574 11,705,868 -0.01(-0.12%)
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.