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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 31, 2016 3.405 3.451 3.137 3.220 62,110,352 -0.19(-5.58%)
May 27, 2016 3.467 3.410 3.410 3.410 16,994,874 -0.12(-3.49%)
May 26, 2016 3.513 3.575 3.500 3.533 10,675,055 +0.05(+1.48%)
May 25, 2016 3.564 3.580 3.461 3.482 17,981,260 -0.04(-1.02%)
May 24, 2016 3.569 3.585 3.477 3.518 19,026,754 +0.04(+1.03%)
May 23, 2016 3.420 3.528 3.400 3.482 26,587,466 -0.06(-1.74%)
May 20, 2016 3.575 3.626 3.497 3.544 22,373,560 +0.02(+0.44%)
May 19, 2016 3.523 3.544 3.467 3.528 31,369,196 -0.08(-2.28%)
May 18, 2016 3.605 3.739 3.580 3.611 31,220,750 -0.07(-1.96%)
May 17, 2016 3.744 3.749 3.639 3.683 22,767,164 -0.10(-2.58%)
May 16, 2016 3.832 3.873 3.762 3.780 17,509,646 -0.02(-0.41%)
May 13, 2016 3.986 4.007 3.755 3.796 34,575,912 -0.24(-5.99%)
May 12, 2016 4.001 4.089 3.878 4.037 28,456,210 +0.06(+1.55%)
May 11, 2016 4.032 4.043 3.919 3.976 26,972,052 +0.07(+1.71%)
May 10, 2016 3.785 3.919 3.778 3.909 34,671,036 +0.21(+5.56%)
May 09, 2016 3.652 3.713 3.436 3.703 47,733,388 +0.03(+0.84%)
May 06, 2016 3.616 3.731 3.603 3.672 18,889,376 +0.05(+1.28%)
May 05, 2016 3.806 3.827 3.600 3.626 31,934,828 -0.12(-3.16%)
May 04, 2016 3.626 3.749 3.595 3.744 26,820,668 +0.20(+5.51%)
May 03, 2016 3.590 3.631 3.518 3.549 33,443,774 -0.15(-3.96%)
May 02, 2016 3.752 3.757 3.659 3.695 19,221,940 -0.14(-3.75%)
Apr 29, 2016 3.880 3.937 3.778 3.839 28,375,668 +0.02(+0.40%)
Apr 28, 2016 3.788 3.885 3.757 3.824 35,734,648 -0.06(-1.46%)
Apr 27, 2016 3.860 3.906 3.824 3.880 23,336,056 +0.11(+3.00%)
Apr 26, 2016 3.618 3.767 3.598 3.767 23,813,588 +0.17(+4.86%)
Apr 25, 2016 3.685 3.695 3.557 3.593 13,070,697 -0.08(-2.10%)
Apr 22, 2016 3.639 3.695 3.605 3.670 11,930,688 -0.02(-0.42%)
Apr 21, 2016 3.767 3.772 3.664 3.685 12,917,171 -0.07(-1.92%)
Apr 20, 2016 3.721 3.790 3.675 3.757 17,334,026 -0.02(-0.54%)
Apr 19, 2016 3.742 3.803 3.736 3.778 20,307,466 +0.08(+2.08%)
Apr 18, 2016 3.685 3.798 3.670 3.700 23,758,806 -0.09(-2.34%)
Apr 15, 2016 3.813 3.827 3.724 3.789 63,171,528 -0.03(-0.86%)
Apr 14, 2016 3.920 3.925 3.752 3.822 42,518,176 -0.10(-2.50%)
Apr 13, 2016 3.943 3.962 3.883 3.920 40,819,912 +0.04(+0.96%)
Apr 12, 2016 3.752 3.897 3.719 3.883 48,973,048 +0.17(+4.66%)
Apr 11, 2016 3.682 3.764 3.672 3.710 36,954,316 +0.18(+5.17%)
Apr 08, 2016 3.448 3.546 3.420 3.528 29,606,070 +0.24(+7.24%)
Apr 07, 2016 3.289 3.313 3.238 3.289 18,903,154 -0.02(-0.56%)
Apr 06, 2016 3.317 3.369 3.254 3.308 27,891,076 -0.08(-2.34%)
Apr 05, 2016 3.345 3.457 3.303 3.387 24,217,266 -0.02(-0.68%)
Apr 04, 2016 3.490 3.542 3.406 3.411 18,415,110 -0.18(-5.00%)
Apr 01, 2016 3.422 3.602 3.390 3.590 22,618,516 +0.11(+3.22%)
Mar 31, 2016 3.590 3.623 3.460 3.478 35,490,188 -0.14(-3.99%)
Mar 30, 2016 3.604 3.707 3.565 3.623 30,246,666 +0.05(+1.44%)
Mar 29, 2016 3.474 3.590 3.394 3.572 33,745,080 +0.07(+2.00%)
Mar 28, 2016 3.478 3.555 3.399 3.502 25,949,666 +0.20(+5.93%)
Mar 24, 2016 3.306 3.306 3.306 3.306 34,919,664 -0.05(-1.53%)
Mar 23, 2016 3.474 3.478 3.334 3.357 28,750,734 -0.21(-5.89%)
Mar 22, 2016 3.544 3.607 3.534 3.567 30,723,570 -0.03(-0.78%)
Mar 21, 2016 3.502 3.614 3.502 3.595 26,004,072 +0.04(+1.18%)
Mar 18, 2016 3.530 3.572 3.432 3.553 58,962,852 +0.03(+0.93%)
Mar 17, 2016 3.422 3.562 3.250 3.520 60,041,644 +0.47(+15.47%)
Mar 16, 2016 2.983 3.054 2.857 3.049 77,056,656 -0.05(-1.66%)
Mar 15, 2016 3.198 3.250 3.072 3.100 48,169,384 -0.28(-8.41%)
Mar 14, 2016 3.455 3.539 3.380 3.385 44,613,820 -0.08(-2.29%)
Mar 11, 2016 3.376 3.467 3.352 3.464 37,608,144 +0.15(+4.65%)
Mar 10, 2016 3.198 3.362 3.166 3.310 63,257,572 +0.14(+4.42%)
Mar 09, 2016 3.338 3.352 3.156 3.170 65,580,384 -0.07(-2.16%)
Mar 08, 2016 3.296 3.329 3.212 3.240 60,871,656 +0.00(+0.14%)
Mar 07, 2016 3.198 3.268 3.147 3.236 38,334,416 -0.11(-3.35%)
Mar 04, 2016 3.292 3.376 3.184 3.348 108,778,368 +0.35(+11.68%)
Mar 03, 2016 2.773 3.011 2.752 2.997 67,235,104 +0.33(+12.24%)
Mar 02, 2016 2.568 2.680 2.568 2.671 30,124,832 +0.06(+2.42%)
Mar 01, 2016 2.510 2.607 2.482 2.607 32,939,054 +0.14(+5.47%)
Feb 29, 2016 2.449 2.500 2.426 2.472 29,403,792 +0.08(+3.31%)
Feb 26, 2016 2.468 2.472 2.360 2.393 9,985,232 -0.03(-1.35%)
Feb 25, 2016 2.472 2.472 2.393 2.426 18,159,226 -0.00(-0.19%)
Feb 24, 2016 2.346 2.430 2.318 2.430 20,792,732 +0.01(+0.58%)
Feb 23, 2016 2.454 2.458 2.398 2.416 21,811,762 -0.06(-2.26%)
Feb 22, 2016 2.393 2.477 2.384 2.472 21,133,374 +0.17(+7.51%)
Feb 19, 2016 2.253 2.314 2.230 2.300 21,426,592 +0.02(+1.02%)
Feb 18, 2016 2.318 2.323 2.253 2.276 18,788,946 -0.10(-4.13%)
Feb 17, 2016 2.351 2.421 2.290 2.374 27,201,416 +0.09(+3.88%)
Feb 16, 2016 2.267 2.314 2.251 2.286 26,955,670 +0.04(+1.87%)
Feb 12, 2016 2.253 2.244 2.244 2.244 19,183,008 +0.02(+1.05%)
Feb 11, 2016 2.262 2.267 2.197 2.220 25,105,870 -0.09(-4.03%)
Feb 10, 2016 2.258 2.346 2.253 2.314 21,624,280 +0.07(+3.12%)
Feb 09, 2016 2.206 2.267 2.155 2.244 31,058,940 -0.00(-0.21%)
Feb 08, 2016 2.318 2.323 2.216 2.248 17,177,938 -0.08(-3.41%)
Feb 05, 2016 2.351 2.393 2.300 2.328 33,053,086 -0.07(-3.11%)
Feb 04, 2016 2.290 2.444 2.290 2.402 73,186,288 +0.17(+7.52%)
Feb 03, 2016 2.211 2.239 2.141 2.234 40,804,624 +0.17(+8.37%)
Feb 02, 2016 2.136 2.146 2.062 2.062 34,738,836 -0.13(-6.06%)
Feb 01, 2016 2.088 2.204 2.064 2.195 41,607,916 +0.07(+3.06%)
Jan 29, 2016 2.032 2.134 2.022 2.130 37,655,264 +0.16(+8.29%)
Jan 28, 2016 1.999 2.004 1.957 1.966 26,217,200 +0.00(+0.00%)
Jan 27, 2016 1.971 2.008 1.948 1.966 31,953,668 -0.00(-0.24%)
Jan 26, 2016 1.943 1.980 1.922 1.971 20,481,040 +0.05(+2.67%)
Jan 25, 2016 1.957 1.990 1.920 1.920 16,836,812 -0.07(-3.29%)
Jan 22, 2016 1.934 1.990 1.911 1.985 22,170,734 +0.11(+5.97%)
Jan 21, 2016 1.920 1.929 1.869 1.873 38,044,604 -0.09(-4.51%)
Jan 20, 2016 1.943 1.990 1.901 1.962 36,916,792 -0.01(-0.47%)
Jan 19, 2016 1.985 1.999 1.938 1.971 30,344,208 +0.00(+0.24%)
Jan 15, 2016 1.943 1.966 1.966 1.966 31,356,720 -0.07(-3.43%)
Jan 14, 2016 1.980 2.055 1.952 2.036 23,140,758 +0.07(+3.55%)
Jan 13, 2016 2.036 2.060 1.959 1.966 23,120,794 -0.07(-3.21%)
Jan 12, 2016 2.022 2.036 1.980 2.032 30,256,524 +0.03(+1.40%)
Jan 11, 2016 2.106 2.106 1.990 2.004 27,409,440 -0.04(-1.83%)
Jan 08, 2016 2.144 2.153 2.036 2.041 32,752,066 -0.05(-2.23%)
Jan 07, 2016 2.144 2.148 2.088 2.088 25,524,728 -0.08(-3.86%)
Jan 06, 2016 2.158 2.199 2.144 2.171 23,902,064 -0.03(-1.27%)
Jan 05, 2016 2.204 2.209 2.162 2.199 25,454,568 -0.01(-0.32%)
Jan 04, 2016 2.197 2.221 2.169 2.207 61,982,684 -0.03(-1.46%)
Dec 31, 2015 2.253 2.239 2.239 2.239 14,402,064 -0.00(-0.21%)
Dec 30, 2015 2.304 2.323 2.230 2.244 22,867,440 -0.12(-5.12%)
Dec 29, 2015 2.369 2.379 2.342 2.365 18,832,276 +0.03(+1.40%)
Dec 28, 2015 2.323 2.365 2.288 2.332 20,833,618 +0.04(+1.62%)
Dec 24, 2015 2.262 2.295 2.295 2.295 6,689,772 +0.01(+0.41%)
Dec 23, 2015 2.248 2.290 2.248 2.286 23,415,470 +0.07(+2.94%)
Dec 22, 2015 2.244 2.265 2.202 2.221 23,201,634 +0.02(+0.85%)
Dec 21, 2015 2.295 2.300 2.186 2.202 32,243,216 -0.06(-2.68%)
Dec 18, 2015 2.388 2.425 2.262 2.262 44,666,728 -0.15(-6.36%)
Dec 17, 2015 2.453 2.486 2.416 2.416 45,549,396 +0.01(+0.23%)
Dec 16, 2015 2.299 2.433 2.250 2.411 55,943,928 +0.04(+1.51%)
Dec 15, 2015 2.393 2.424 2.355 2.375 23,552,234 +0.03(+1.34%)
Dec 14, 2015 2.357 2.357 2.312 2.343 38,684,372 -0.03(-1.13%)
Dec 11, 2015 2.411 2.415 2.353 2.370 41,773,584 -0.02(-0.75%)
Dec 10, 2015 2.545 2.545 2.384 2.388 68,590,368 -0.21(-7.93%)
Dec 09, 2015 2.598 2.625 2.563 2.594 53,939,816 +0.08(+3.20%)
Dec 08, 2015 2.473 2.545 2.402 2.513 57,794,848 +0.02(+0.72%)
Dec 07, 2015 2.598 2.605 2.482 2.495 25,034,038 -0.04(-1.76%)
Dec 04, 2015 2.540 2.585 2.500 2.540 21,884,846 -0.02(-0.70%)
Dec 03, 2015 2.598 2.623 2.545 2.558 36,838,728 +0.09(+3.81%)
Dec 02, 2015 2.442 2.469 2.352 2.464 58,002,288 +0.07(+2.89%)
Dec 01, 2015 2.426 2.431 2.377 2.395 38,762,032 +0.00(+0.00%)
Nov 30, 2015 2.426 2.453 2.391 2.395 81,039,112 -0.12(-4.63%)
Nov 27, 2015 2.614 2.614 2.507 2.511 26,047,656 -0.04(-1.75%)
Nov 25, 2015 2.596 2.556 2.556 2.556 49,404,168 -0.18(-6.69%)
Nov 24, 2015 2.708 2.779 2.681 2.739 27,669,642 +0.01(+0.49%)
Nov 23, 2015 2.793 2.824 2.717 2.726 32,670,516 -0.15(-5.28%)
Nov 20, 2015 2.851 2.909 2.828 2.878 30,171,742 +0.05(+1.74%)
Nov 19, 2015 2.726 2.833 2.712 2.828 31,895,820 +0.12(+4.28%)
Nov 18, 2015 2.645 2.717 2.627 2.712 31,395,746 +0.11(+4.12%)
Nov 17, 2015 2.592 2.663 2.585 2.605 38,693,208 +0.06(+2.46%)
Nov 16, 2015 2.471 2.551 2.458 2.542 31,007,904 +0.05(+1.97%)
Nov 13, 2015 2.520 2.538 2.460 2.493 34,035,268 -0.03(-1.06%)
Nov 12, 2015 2.507 2.583 2.496 2.520 24,691,322 -0.08(-2.93%)
Nov 11, 2015 2.596 2.596 2.516 2.596 43,607,120 +0.07(+2.83%)
Nov 10, 2015 2.458 2.569 2.417 2.525 30,553,840 +0.02(+0.89%)
Nov 09, 2015 2.534 2.551 2.471 2.502 39,521,984 -0.10(-3.95%)
Nov 06, 2015 2.542 2.605 2.507 2.605 24,784,474 +0.01(+0.34%)
Nov 05, 2015 2.542 2.614 2.525 2.596 27,005,088 +0.06(+2.47%)
Nov 04, 2015 2.601 2.618 2.507 2.534 37,592,396 -0.07(-2.66%)
Nov 03, 2015 2.460 2.616 2.460 2.603 54,924,548 +0.13(+5.43%)
Nov 02, 2015 2.447 2.478 2.402 2.469 39,345,976 +0.04(+1.65%)
Oct 30, 2015 2.433 2.447 2.402 2.429 70,859,832 +0.00(+0.00%)
Oct 29, 2015 2.429 2.491 2.409 2.429 76,012,480 -0.06(-2.51%)
Oct 28, 2015 2.442 2.594 2.438 2.491 120,519,664 +0.07(+2.76%)
Oct 27, 2015 2.411 2.447 2.384 2.424 35,590,096 +0.00(+0.00%)
Oct 26, 2015 2.491 2.496 2.395 2.424 47,802,864 -0.02(-0.91%)
Oct 23, 2015 2.509 2.527 2.433 2.447 41,702,084 -0.01(-0.54%)
Oct 22, 2015 2.491 2.491 2.435 2.460 39,031,524 +0.07(+2.80%)
Oct 21, 2015 2.420 2.438 2.371 2.393 36,055,688 -0.04(-1.47%)
Oct 20, 2015 2.527 2.531 2.420 2.429 51,297,244 -0.08(-3.20%)
Oct 19, 2015 2.545 2.545 2.487 2.509 69,188,200 -0.06(-2.26%)
Oct 16, 2015 2.603 2.607 2.518 2.567 45,817,200 -0.06(-2.21%)
Oct 15, 2015 2.625 2.656 2.545 2.625 25,407,760 +0.00(+0.17%)
Oct 14, 2015 2.598 2.652 2.580 2.621 36,079,012 +0.04(+1.38%)
Oct 13, 2015 2.639 2.656 2.560 2.585 44,229,712 -0.20(-7.21%)
Oct 12, 2015 2.853 2.893 2.777 2.786 31,533,498 -0.04(-1.27%)
Oct 09, 2015 2.884 2.889 2.786 2.822 36,965,488 -0.01(-0.47%)
Oct 08, 2015 2.772 2.839 2.764 2.835 33,428,826 +0.05(+1.76%)
Oct 07, 2015 2.764 2.893 2.705 2.786 54,130,132 +0.09(+3.48%)
Oct 06, 2015 2.656 2.719 2.652 2.692 27,798,400 +0.05(+1.86%)
Oct 05, 2015 2.572 2.683 2.572 2.643 45,074,484 +0.12(+4.78%)
Oct 02, 2015 2.375 2.531 2.353 2.522 31,514,102 +0.11(+4.53%)
Oct 01, 2015 2.404 2.435 2.360 2.413 27,128,350 +0.02(+0.93%)
Sep 30, 2015 2.400 2.402 2.326 2.391 42,528,416 +0.09(+4.08%)
Sep 29, 2015 2.306 2.342 2.284 2.297 57,647,668 +0.01(+0.39%)
Sep 28, 2015 2.364 2.368 2.288 2.288 39,944,724 -0.13(-5.35%)
Sep 25, 2015 2.502 2.516 2.409 2.418 44,624,808 -0.05(-1.99%)
Sep 24, 2015 2.244 2.476 2.230 2.467 50,916,148 +0.10(+4.34%)
Sep 23, 2015 2.458 2.480 2.351 2.364 41,043,072 -0.13(-5.36%)
Sep 22, 2015 2.444 2.507 2.391 2.498 47,854,000 -0.04(-1.41%)
Sep 21, 2015 2.609 2.618 2.498 2.533 22,175,770 -0.08(-2.91%)
Sep 18, 2015 2.774 2.797 2.600 2.609 35,169,228 -0.25(-8.59%)
Sep 17, 2015 2.788 2.930 2.779 2.855 43,468,688 -0.01(-0.31%)
Sep 16, 2015 2.806 2.872 2.797 2.864 32,460,280 +0.13(+4.73%)
Sep 15, 2015 2.694 2.765 2.690 2.734 27,825,886 +0.02(+0.66%)
Sep 14, 2015 2.591 2.734 2.551 2.716 41,577,368 +0.14(+5.55%)
Sep 11, 2015 2.614 2.614 2.551 2.574 27,395,992 -0.05(-1.87%)
Sep 10, 2015 2.587 2.678 2.542 2.623 42,990,836 -0.09(-3.29%)
Sep 09, 2015 2.743 2.810 2.707 2.712 33,313,736 +0.04(+1.50%)
Sep 08, 2015 2.681 2.699 2.654 2.672 24,349,128 +0.07(+2.74%)
Sep 04, 2015 2.694 2.600 2.600 2.600 30,540,496 -0.16(-5.82%)
Sep 03, 2015 2.663 2.774 2.638 2.761 34,937,724 +0.05(+1.81%)
Sep 02, 2015 2.716 2.736 2.641 2.712 38,361,500 +0.02(+0.74%)
Sep 01, 2015 2.714 2.770 2.674 2.692 38,215,884 -0.15(-5.18%)
Aug 31, 2015 2.790 2.857 2.777 2.839 47,848,724 -0.15(-5.07%)
Aug 28, 2015 3.035 3.102 2.950 2.991 51,347,372 -0.10(-3.17%)
Aug 27, 2015 3.035 3.147 3.015 3.089 34,061,620 +0.12(+3.90%)
Aug 26, 2015 2.843 2.977 2.768 2.973 45,010,256 +0.16(+5.71%)
Aug 25, 2015 2.973 2.986 2.808 2.812 38,007,804 -0.03(-1.10%)
Aug 24, 2015 2.741 2.946 2.710 2.843 44,442,252 -0.11(-3.77%)
Aug 21, 2015 2.942 3.004 2.906 2.955 35,588,184 -0.06(-2.07%)
Aug 20, 2015 2.977 3.040 2.946 3.017 24,127,052 +0.01(+0.30%)
Aug 19, 2015 3.031 3.062 2.942 3.008 33,134,406 -0.12(-3.85%)
Aug 18, 2015 3.022 3.184 2.966 3.129 39,767,656 +0.07(+2.33%)
Aug 17, 2015 3.071 3.135 3.053 3.057 14,357,537 -0.04(-1.44%)
Aug 14, 2015 3.102 3.133 3.075 3.102 16,486,208 +0.03(+1.02%)
Aug 13, 2015 3.151 3.155 3.062 3.071 31,376,464 -0.11(-3.37%)
Aug 12, 2015 3.204 3.222 3.153 3.178 35,039,272 -0.06(-1.79%)
Aug 11, 2015 3.249 3.289 3.182 3.236 20,893,308 -0.08(-2.55%)
Aug 10, 2015 3.222 3.325 3.213 3.320 21,067,184 +0.12(+3.62%)
Aug 07, 2015 3.242 3.285 3.187 3.204 28,545,776 -0.08(-2.31%)
Aug 06, 2015 3.271 3.320 3.245 3.280 28,367,870 -0.02(-0.54%)
Aug 05, 2015 3.352 3.365 3.265 3.298 22,957,120 -0.05(-1.46%)
Aug 04, 2015 3.383 3.396 3.294 3.347 23,691,964 -0.06(-1.64%)
Aug 03, 2015 3.394 3.447 3.372 3.403 34,086,888 -0.13(-3.78%)
Jul 31, 2015 3.608 3.652 3.527 3.536 24,621,738 -0.03(-0.75%)
Jul 30, 2015 3.657 3.679 3.541 3.563 22,169,270 -0.12(-3.26%)
Jul 29, 2015 3.621 3.723 3.603 3.683 21,265,396 +0.07(+1.97%)
Jul 28, 2015 3.621 3.639 3.461 3.612 28,154,452 +0.04(+1.12%)
Jul 27, 2015 3.576 3.617 3.523 3.572 27,140,340 +0.04(+1.14%)
Jul 24, 2015 3.545 3.550 3.447 3.532 41,527,908 -0.05(-1.49%)
Jul 23, 2015 3.701 3.746 3.572 3.585 26,096,284 -0.21(-5.63%)
Jul 22, 2015 3.848 3.857 3.772 3.799 19,562,054 -0.12(-2.96%)
Jul 21, 2015 3.897 3.935 3.884 3.915 15,576,716 -0.01(-0.23%)
Jul 20, 2015 3.959 3.965 3.910 3.924 11,506,026 -0.07(-1.67%)
Jul 17, 2015 4.062 4.071 3.974 3.991 15,635,835 -0.09(-2.18%)
Jul 16, 2015 4.124 4.129 4.051 4.080 14,261,168 -0.02(-0.43%)
Jul 15, 2015 4.106 4.122 4.051 4.098 12,694,886 -0.04(-1.08%)
Jul 14, 2015 4.111 4.182 4.066 4.142 20,011,826 +0.02(+0.54%)
Jul 13, 2015 4.022 4.133 3.991 4.120 19,748,790 +0.12(+3.12%)
Jul 10, 2015 3.910 4.013 3.879 3.995 16,418,608 +0.16(+4.30%)
Jul 09, 2015 3.844 3.902 3.830 3.830 16,805,056 +0.05(+1.30%)
Jul 08, 2015 3.817 3.844 3.768 3.781 19,677,056 -0.12(-3.19%)
Jul 07, 2015 3.888 3.910 3.790 3.906 20,273,816 -0.05(-1.35%)
Jul 06, 2015 3.982 4.026 3.937 3.959 18,395,266 -0.18(-4.41%)
Jul 02, 2015 4.057 4.142 4.142 4.142 22,917,590 +0.12(+2.99%)
Jul 01, 2015 4.071 4.102 4.008 4.022 20,019,174 -0.06(-1.36%)
Jun 30, 2015 4.104 4.142 4.055 4.077 22,011,734 +0.04(+0.99%)
Jun 29, 2015 4.059 4.095 4.017 4.037 22,764,828 -0.09(-2.26%)
Jun 26, 2015 4.113 4.153 4.086 4.131 28,341,344 +0.07(+1.75%)
Jun 25, 2015 4.113 4.117 4.002 4.059 17,465,384 -0.06(-1.41%)
Jun 24, 2015 4.135 4.171 4.095 4.117 9,785,796 -0.03(-0.64%)
Jun 23, 2015 4.082 4.157 4.073 4.144 14,560,783 +0.06(+1.41%)
Jun 22, 2015 4.091 4.122 4.033 4.087 25,532,004 +0.08(+2.10%)
Jun 19, 2015 4.060 4.115 3.987 4.003 15,575,821 -0.15(-3.52%)
Jun 18, 2015 4.073 4.179 3.994 4.148 22,182,836 +0.13(+3.19%)
Jun 17, 2015 3.998 4.069 3.936 4.020 22,726,102 -0.03(-0.66%)
Jun 16, 2015 3.954 4.069 3.945 4.047 20,736,546 +0.14(+3.51%)
Jun 15, 2015 3.883 3.914 3.852 3.910 17,737,996 -0.04(-1.01%)
Jun 12, 2015 3.976 4.003 3.925 3.949 18,075,072 -0.06(-1.54%)
Jun 11, 2015 3.994 4.016 3.910 4.011 22,700,150 +0.00(+0.11%)
Jun 10, 2015 4.051 4.060 3.989 4.007 30,979,610 +0.12(+3.07%)
Jun 09, 2015 3.941 3.980 3.879 3.888 29,514,670 -0.05(-1.35%)
Jun 08, 2015 3.936 3.958 3.901 3.941 25,135,276 +0.07(+1.71%)
Jun 05, 2015 3.896 3.918 3.852 3.874 16,736,868 -0.06(-1.57%)
Jun 04, 2015 3.976 4.007 3.912 3.936 11,454,363 -0.05(-1.22%)
Jun 03, 2015 4.047 4.047 3.965 3.985 19,899,360 -0.08(-2.07%)
Jun 02, 2015 3.998 4.087 3.980 4.069 27,871,784 +0.16(+4.03%)
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.