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, 2018 4.853 4.896 4.810 4.853 9,786,176 +0.04(+0.77%)
May 30, 2018 4.890 4.915 4.767 4.816 27,754,650 -0.02(-0.51%)
May 29, 2018 4.940 4.983 4.813 4.841 21,997,768 -0.29(-5.66%)
May 25, 2018 5.131 5.131 5.131 0 -0.13(-2.47%)
May 24, 2018 5.236 5.267 5.150 5.261 15,592,257 -0.04(-0.82%)
May 23, 2018 5.323 5.360 5.240 5.304 20,438,766 -0.09(-1.61%)
May 22, 2018 5.280 5.453 5.252 5.391 25,252,142 +0.21(+4.06%)
May 21, 2018 5.286 5.286 5.138 5.181 17,134,770 -0.01(-0.12%)
May 18, 2018 5.076 5.199 5.032 5.187 41,105,700 -0.04(-0.71%)
May 17, 2018 5.397 5.397 5.214 5.224 21,184,182 -0.27(-4.84%)
May 16, 2018 5.453 5.508 5.410 5.490 13,174,786 +0.06(+1.14%)
May 15, 2018 5.311 5.481 5.286 5.428 20,963,348 -0.09(-1.68%)
May 14, 2018 5.651 5.731 5.428 5.521 18,313,238 -0.11(-1.98%)
May 11, 2018 5.774 5.802 5.595 5.632 12,462,619 -0.19(-3.19%)
May 10, 2018 5.725 5.855 5.706 5.818 12,883,238 +0.20(+3.52%)
May 09, 2018 5.570 5.638 5.549 5.620 9,891,264 +0.02(+0.33%)
May 08, 2018 5.632 5.651 5.515 5.601 14,049,165 -0.09(-1.52%)
May 07, 2018 5.700 5.756 5.660 5.688 10,971,064 -0.08(-1.39%)
May 04, 2018 5.694 5.836 5.675 5.768 10,330,987 +0.03(+0.54%)
May 03, 2018 5.842 5.873 5.682 5.737 18,543,082 -0.10(-1.75%)
May 02, 2018 5.981 5.987 5.821 5.839 11,224,328 -0.15(-2.48%)
May 01, 2018 6.043 6.043 5.926 5.987 5,986,822 -0.07(-1.12%)
Apr 30, 2018 6.210 6.222 6.043 6.055 10,047,577 -0.17(-2.78%)
Apr 27, 2018 6.266 6.303 6.167 6.228 11,683,298 +0.07(+1.20%)
Apr 26, 2018 6.148 6.185 6.015 6.154 14,501,460 +0.04(+0.61%)
Apr 25, 2018 5.987 6.154 5.963 6.117 13,879,315 +0.04(+0.61%)
Apr 24, 2018 6.130 6.179 6.037 6.080 9,937,784 +0.01(+0.10%)
Apr 23, 2018 6.092 6.126 6.037 6.074 8,160,916 -0.11(-1.70%)
Apr 20, 2018 6.253 6.253 6.160 6.179 8,084,774 -0.13(-2.06%)
Apr 19, 2018 6.253 6.315 6.204 6.309 14,648,341 -0.05(-0.78%)
Apr 18, 2018 6.204 6.377 6.167 6.358 18,988,602 +0.27(+4.36%)
Apr 17, 2018 6.031 6.114 5.978 6.092 20,462,582 +0.11(+1.75%)
Apr 16, 2018 6.142 6.148 5.944 5.987 10,869,633 -0.11(-1.82%)
Apr 13, 2018 6.222 6.222 6.092 6.099 24,187,534 -0.19(-3.05%)
Apr 12, 2018 6.352 6.364 6.259 6.290 26,377,124 -0.14(-2.21%)
Apr 11, 2018 6.228 6.445 6.216 6.432 16,250,404 +0.19(+2.97%)
Apr 10, 2018 6.167 6.253 6.111 6.247 18,266,190 +0.09(+1.40%)
Apr 09, 2018 6.445 6.463 6.148 6.160 17,095,334 -0.31(-4.78%)
Apr 06, 2018 6.550 6.593 6.395 6.469 10,485,750 -0.11(-1.64%)
Apr 05, 2018 6.719 6.725 6.512 6.577 20,123,116 -0.01(-0.09%)
Apr 04, 2018 6.472 6.599 6.401 6.583 11,431,661 -0.03(-0.47%)
Apr 03, 2018 6.707 6.738 6.568 6.614 16,424,644 +0.01(+0.19%)
Apr 02, 2018 6.701 6.707 6.559 6.602 10,677,621 -0.73(-10.02%)
Mar 29, 2018 7.337 7.337 7.337 0 +0.25(+3.48%)
Mar 28, 2018 7.010 7.133 6.954 7.090 12,185,532 +0.06(+0.88%)
Mar 27, 2018 7.176 7.198 7.016 7.028 6,804,218 -0.14(-1.98%)
Mar 26, 2018 7.257 7.275 7.099 7.170 14,619,785 +0.03(+0.43%)
Mar 23, 2018 7.102 7.244 7.065 7.139 22,159,038 +0.07(+1.05%)
Mar 22, 2018 7.090 7.179 7.031 7.065 13,969,788 -0.10(-1.46%)
Mar 21, 2018 7.084 7.189 7.056 7.170 19,539,206 +0.15(+2.20%)
Mar 20, 2018 7.077 7.102 6.985 7.016 9,493,604 -0.07(-0.96%)
Mar 19, 2018 7.090 7.170 7.053 7.084 12,130,553 -0.07(-1.04%)
Mar 16, 2018 7.127 7.235 7.111 7.158 15,579,389 +0.03(+0.43%)
Mar 15, 2018 7.238 7.244 7.084 7.127 10,719,094 -0.19(-2.62%)
Mar 14, 2018 7.374 7.380 7.207 7.318 8,706,373 -0.02(-0.25%)
Mar 13, 2018 7.460 7.473 7.300 7.337 7,653,574 -0.09(-1.25%)
Mar 12, 2018 7.399 7.445 7.371 7.430 17,966,638 +0.06(+0.75%)
Mar 09, 2018 7.386 7.399 7.312 7.374 17,901,590 +0.16(+2.23%)
Mar 08, 2018 7.368 7.377 7.164 7.213 12,613,313 -0.14(-1.93%)
Mar 07, 2018 7.297 7.355 13,280,281 -0.20(-2.70%)
Mar 06, 2018 7.590 7.664 7.531 7.559 12,160,646 +0.07(+0.99%)
Mar 05, 2018 7.337 7.507 7.312 7.485 11,784,562 +0.09(+1.25%)
Mar 02, 2018 7.300 7.399 7.207 7.392 11,033,135 +0.04(+0.55%)
Mar 01, 2018 7.444 7.482 7.265 7.352 13,913,095 -0.02(-0.25%)
Feb 28, 2018 7.556 7.562 7.370 7.370 16,455,296 -0.17(-2.29%)
Feb 27, 2018 7.691 7.691 7.540 7.543 7,907,480 -0.16(-2.08%)
Feb 26, 2018 7.698 7.725 7.614 7.704 9,987,626 +0.06(+0.73%)
Feb 23, 2018 7.611 7.654 7.494 7.648 8,689,478 +0.07(+0.98%)
Feb 22, 2018 7.522 7.574 8,741,917 +0.07(+0.90%)
Feb 21, 2018 7.537 7.710 7.488 7.506 20,965,330 +0.04(+0.58%)
Feb 20, 2018 7.253 7.519 7.247 7.463 13,935,326 +0.13(+1.77%)
Feb 16, 2018 7.333 7.333 7.333 0 -0.03(-0.42%)
Feb 15, 2018 7.451 7.340 7.364 10,058,441 +0.04(+0.59%)
Feb 14, 2018 7.031 7.370 7.031 7.321 25,072,380 +0.20(+2.86%)
Feb 13, 2018 7.037 7.154 7.015 7.117 6,967,981 +0.04(+0.52%)
Feb 12, 2018 7.068 7.127 6.978 7.080 12,806,527 +0.09(+1.24%)
Feb 09, 2018 7.062 7.086 6.796 6.994 19,206,820 +0.10(+1.52%)
Feb 08, 2018 7.303 7.303 6.889 6.889 18,736,704 -0.22(-3.04%)
Feb 07, 2018 7.346 7.377 7.105 7.105 16,967,428 -0.25(-3.36%)
Feb 06, 2018 7.019 7.389 7.000 7.352 26,966,446 +0.19(+2.67%)
Feb 05, 2018 7.358 7.469 7.049 7.161 20,700,562 -0.15(-2.11%)
Feb 02, 2018 7.463 7.519 7.296 7.315 25,421,048 -0.34(-4.47%)
Feb 01, 2018 7.706 7.716 7.626 7.657 19,019,016 -0.18(-2.28%)
Jan 31, 2018 8.132 8.132 7.799 7.836 21,775,896 +0.04(+0.47%)
Jan 30, 2018 7.669 7.811 7.651 7.799 17,912,428 +0.09(+1.20%)
Jan 29, 2018 7.861 7.888 7.700 7.706 20,797,568 -0.36(-4.51%)
Jan 26, 2018 7.842 8.076 7.842 8.070 24,010,416 +0.12(+1.55%)
Jan 25, 2018 7.774 8.070 7.737 7.947 32,398,310 +0.15(+1.98%)
Jan 24, 2018 7.441 7.854 7.398 7.793 30,674,118 +0.60(+8.41%)
Jan 23, 2018 7.207 7.298 7.139 7.188 14,992,871 -0.04(-0.60%)
Jan 22, 2018 7.176 7.250 7.132 7.231 14,395,649 +0.09(+1.21%)
Jan 19, 2018 7.095 7.151 7.021 7.145 9,598,937 +0.10(+1.49%)
Jan 18, 2018 7.089 7.120 6.997 7.040 10,116,875 +0.02(+0.26%)
Jan 17, 2018 6.836 7.046 6.830 7.021 9,785,363 +0.17(+2.52%)
Jan 16, 2018 6.836 6.886 6.818 6.849 8,349,750 +0.06(+0.91%)
Jan 12, 2018 6.787 6.787 6.787 0 +0.01(+0.09%)
Jan 11, 2018 6.645 6.790 6.623 6.781 10,381,617 +0.16(+2.42%)
Jan 10, 2018 6.596 6.639 6.559 6.620 10,545,738 +0.01(+0.19%)
Jan 09, 2018 6.651 6.691 6.611 6.608 9,892,514 -0.11(-1.65%)
Jan 08, 2018 6.738 6.781 6.688 6.719 12,187,194 -0.05(-0.73%)
Jan 05, 2018 6.651 6.781 6.614 6.768 8,872,084 +0.08(+1.20%)
Jan 04, 2018 6.694 6.768 6.676 6.688 9,922,211 +0.05(+0.74%)
Jan 03, 2018 6.528 6.645 6.522 6.639 12,345,727 +0.09(+1.38%)
Jan 02, 2018 6.475 6.552 6.459 6.549 12,568,259 +0.23(+3.71%)
Dec 29, 2017 6.314 6.314 6.314 0 +0.04(+0.59%)
Dec 28, 2017 6.253 6.290 6.228 6.277 6,044,203 +0.09(+1.50%)
Dec 27, 2017 6.247 6.253 6.173 6.185 5,522,992 -0.01(-0.20%)
Dec 26, 2017 6.203 6.210 6.148 6.197 4,868,347 +0.08(+1.39%)
Dec 22, 2017 6.083 6.125 6.065 6.113 12,468,885 -0.02(-0.29%)
Dec 21, 2017 5.992 6.203 5.980 6.131 14,898,838 +0.14(+2.31%)
Dec 20, 2017 5.992 6.050 5.968 5.992 11,613,520 +0.03(+0.50%)
Dec 19, 2017 5.932 5.974 5.866 5.962 10,730,286 -0.02(-0.40%)
Dec 18, 2017 5.980 6.071 5.968 5.986 10,355,587 +0.11(+1.84%)
Dec 15, 2017 5.950 5.950 5.869 5.878 12,639,126 +0.01(+0.20%)
Dec 14, 2017 5.848 5.926 5.824 5.866 11,226,719 -0.06(-1.01%)
Dec 13, 2017 6.167 6.212 5.890 5.926 16,767,342 -0.25(-4.09%)
Dec 12, 2017 6.179 6.209 5.851 6.179 21,789,956 +0.17(+2.80%)
Dec 11, 2017 5.992 6.077 5.968 6.010 10,803,768 +0.01(+0.20%)
Dec 08, 2017 6.095 6.107 5.986 5.998 10,984,010 -0.01(-0.20%)
Dec 07, 2017 5.812 6.019 5.782 6.010 16,775,011 -0.10(-1.67%)
Dec 06, 2017 6.053 6.149 5.950 6.113 11,798,625 +0.05(+0.79%)
Dec 05, 2017 6.197 6.209 6.031 6.065 10,715,540 -0.02(-0.39%)
Dec 04, 2017 6.113 6.185 6.034 6.089 11,131,705 +0.12(+1.97%)
Dec 01, 2017 5.959 6.013 5.905 5.971 14,301,831 +0.09(+1.53%)
Nov 30, 2017 6.019 6.058 5.881 5.881 19,902,462 -0.17(-2.88%)
Nov 29, 2017 6.181 6.181 6.046 6.055 12,400,395 -0.17(-2.80%)
Nov 28, 2017 6.271 6.325 6.160 6.229 13,412,075 +0.07(+1.17%)
Nov 27, 2017 6.133 6.223 6.097 6.157 10,923,397 -0.08(-1.35%)
Nov 24, 2017 6.223 6.247 6.208 6.241 7,142,551 -0.06(-0.95%)
Nov 22, 2017 6.271 6.313 6.232 6.301 11,535,627 +0.00(+0.00%)
Nov 21, 2017 6.265 6.409 6.247 6.301 17,959,346 +0.04(+0.67%)
Nov 20, 2017 6.151 6.265 6.097 6.259 11,619,494 +0.07(+1.07%)
Nov 17, 2017 6.055 6.217 6.043 6.193 20,120,542 +0.15(+2.49%)
Nov 16, 2017 5.983 6.079 5.947 6.043 13,561,867 +0.14(+2.44%)
Nov 15, 2017 5.767 5.911 5.761 5.899 11,840,295 +0.05(+0.92%)
Nov 14, 2017 5.959 5.995 5.806 5.845 14,190,978 -0.14(-2.31%)
Nov 13, 2017 5.971 6.031 5.899 5.983 13,905,383 -0.02(-0.30%)
Nov 10, 2017 5.965 6.037 5.953 6.001 16,470,043 -0.06(-0.99%)
Nov 09, 2017 6.115 6.229 6.019 6.061 22,621,858 -0.19(-2.98%)
Nov 08, 2017 6.067 6.271 6.019 6.247 24,186,824 +0.21(+3.48%)
Nov 07, 2017 6.133 6.151 5.929 6.037 14,098,810 -0.16(-2.52%)
Nov 06, 2017 6.187 6.217 6.121 6.193 11,017,317 +0.06(+0.98%)
Nov 03, 2017 6.187 6.208 6.013 6.133 23,955,516 -0.04(-0.68%)
Nov 02, 2017 6.109 6.199 6.061 6.175 16,699,691 +0.00(+0.06%)
Nov 01, 2017 6.280 6.322 6.148 6.172 14,093,215 -0.17(-2.74%)
Oct 31, 2017 6.346 6.412 6.226 6.346 26,630,678 -0.07(-1.03%)
Oct 30, 2017 6.490 6.547 6.352 6.412 11,109,542 -0.20(-3.00%)
Oct 27, 2017 6.568 6.628 6.472 6.610 11,855,410 +0.10(+1.57%)
Oct 26, 2017 6.760 6.760 6.496 6.508 9,829,287 -0.20(-3.04%)
Oct 25, 2017 6.676 6.721 6.514 6.712 12,869,336 +0.07(+1.08%)
Oct 24, 2017 6.592 6.658 6.526 6.640 10,691,432 +0.06(+0.91%)
Oct 23, 2017 6.688 6.754 6.571 6.580 11,127,935 -0.14(-2.14%)
Oct 20, 2017 6.838 6.838 6.724 6.724 8,210,884 -0.07(-1.06%)
Oct 19, 2017 6.778 6.805 6.712 6.796 7,785,695 -0.04(-0.53%)
Oct 18, 2017 6.874 6.892 6.790 6.832 11,438,026 -0.07(-0.96%)
Oct 17, 2017 6.898 6.910 6.796 6.898 9,116,553 -0.01(-0.09%)
Oct 16, 2017 6.940 6.952 6.865 6.904 17,514,172 -0.04(-0.61%)
Oct 13, 2017 7.012 7.012 6.883 6.946 18,824,794 +0.04(+0.61%)
Oct 12, 2017 6.970 7.000 6.883 6.904 17,754,404 -0.07(-1.03%)
Oct 11, 2017 7.024 7.036 6.892 6.976 14,729,907 +0.01(+0.09%)
Oct 10, 2017 6.946 7.024 6.898 6.970 20,034,192 +0.18(+2.65%)
Oct 09, 2017 6.808 6.832 6.718 6.790 15,291,646 -0.07(-1.05%)
Oct 06, 2017 6.874 6.907 6.808 6.862 12,864,006 -0.11(-1.55%)
Oct 05, 2017 7.108 7.120 6.952 6.970 22,919,730 -0.04(-0.60%)
Oct 04, 2017 7.018 7.060 6.970 7.012 14,796,834 +0.01(+0.17%)
Oct 03, 2017 6.652 7.006 6.628 7.000 20,777,832 +0.27(+4.07%)
Oct 02, 2017 6.600 6.732 6.582 6.726 13,220,857 +0.08(+1.26%)
Sep 29, 2017 6.618 6.660 6.576 6.642 10,672,952 +0.12(+1.84%)
Sep 28, 2017 6.552 6.579 6.456 6.522 15,367,790 -0.04(-0.64%)
Sep 27, 2017 6.642 6.696 6.510 6.564 15,719,955 -0.11(-1.71%)
Sep 26, 2017 6.714 6.792 6.678 6.678 12,727,113 -0.01(-0.18%)
Sep 25, 2017 6.870 6.870 6.672 6.690 17,318,318 -0.21(-3.04%)
Sep 22, 2017 6.858 6.966 6.840 6.900 10,039,615 +0.04(+0.52%)
Sep 21, 2017 6.930 6.975 6.828 6.864 13,188,777 -0.03(-0.44%)
Sep 20, 2017 6.978 6.984 6.765 6.894 16,353,030 -0.02(-0.26%)
Sep 19, 2017 6.924 6.942 6.834 6.912 17,166,328 -0.02(-0.35%)
Sep 18, 2017 6.900 6.990 6.853 6.936 17,266,180 +0.04(+0.61%)
Sep 15, 2017 6.744 6.900 6.720 6.894 15,249,156 +0.16(+2.32%)
Sep 14, 2017 6.726 6.804 6.678 6.738 20,239,536 -0.05(-0.80%)
Sep 13, 2017 6.744 6.834 6.738 6.792 31,632,038 +0.02(+0.35%)
Sep 12, 2017 6.756 6.882 6.747 6.768 15,099,329 -0.06(-0.88%)
Sep 11, 2017 6.690 6.870 6.684 6.828 14,228,186 +0.23(+3.55%)
Sep 08, 2017 6.624 6.663 6.558 6.594 15,437,547 -0.04(-0.63%)
Sep 07, 2017 6.636 6.696 6.549 6.636 15,563,924 +0.01(+0.18%)
Sep 06, 2017 6.588 6.648 6.561 6.624 21,333,792 +0.14(+2.09%)
Sep 05, 2017 6.591 6.621 6.381 6.489 26,269,348 -0.04(-0.64%)
Sep 01, 2017 6.501 6.615 6.465 6.531 11,815,121 +0.15(+2.35%)
Aug 31, 2017 6.411 6.429 6.324 6.381 21,090,500 +0.02(+0.28%)
Aug 30, 2017 6.387 6.399 6.321 6.363 8,737,612 -0.04(-0.66%)
Aug 29, 2017 6.249 6.432 6.243 6.405 23,747,126 +0.09(+1.42%)
Aug 28, 2017 6.417 6.429 6.294 6.315 14,947,685 -0.11(-1.68%)
Aug 25, 2017 6.471 6.471 6.393 6.423 11,311,249 -0.02(-0.37%)
Aug 24, 2017 6.441 6.499 6.414 6.447 13,804,923 +0.01(+0.19%)
Aug 23, 2017 6.351 6.447 6.327 6.435 9,726,619 +0.11(+1.71%)
Aug 22, 2017 6.297 6.393 6.279 6.327 18,673,130 +0.14(+2.23%)
Aug 21, 2017 6.267 6.291 6.156 6.189 12,891,949 -0.04(-0.67%)
Aug 18, 2017 6.093 6.237 6.039 6.231 15,500,278 +0.21(+3.49%)
Aug 17, 2017 6.099 6.123 6.015 6.021 14,496,785 -0.13(-2.14%)
Aug 16, 2017 6.141 6.189 6.045 6.153 23,368,360 +0.04(+0.59%)
Aug 15, 2017 6.045 6.138 6.039 6.117 10,684,932 +0.08(+1.29%)
Aug 14, 2017 5.949 6.114 5.943 6.039 14,448,051 +0.05(+0.80%)
Aug 11, 2017 5.907 6.012 5.865 5.991 15,445,198 +0.08(+1.42%)
Aug 10, 2017 5.985 5.997 5.889 5.907 16,902,144 -0.11(-1.89%)
Aug 09, 2017 5.961 6.027 5.955 6.021 12,532,014 -0.07(-1.08%)
Aug 08, 2017 5.997 6.159 5.997 6.087 16,273,493 +0.08(+1.30%)
Aug 07, 2017 5.931 6.033 5.913 6.009 14,469,055 +0.07(+1.21%)
Aug 04, 2017 5.931 5.964 5.901 5.937 13,665,299 +0.00(+0.00%)
Aug 03, 2017 5.949 5.964 5.907 5.937 14,401,707 -0.01(-0.20%)
Aug 02, 2017 5.823 5.979 5.805 5.949 25,830,002 +0.09(+1.60%)
Aug 01, 2017 5.796 5.892 5.772 5.856 15,952,333 +0.09(+1.56%)
Jul 31, 2017 5.706 5.793 5.658 5.766 17,423,078 +0.10(+1.69%)
Jul 28, 2017 5.622 5.670 5.592 5.670 11,494,003 +0.03(+0.53%)
Jul 27, 2017 5.640 5.670 5.586 5.640 16,282,783 -0.01(-0.21%)
Jul 26, 2017 5.658 5.682 5.598 5.652 22,820,642 -0.01(-0.21%)
Jul 25, 2017 5.670 5.712 5.628 5.664 18,675,994 +0.05(+0.96%)
Jul 24, 2017 5.604 5.628 5.559 5.610 10,170,972 +0.03(+0.54%)
Jul 21, 2017 5.640 5.658 5.550 5.580 13,095,175 -0.05(-0.85%)
Jul 20, 2017 5.676 5.694 5.616 5.628 13,488,212 +0.02(+0.43%)
Jul 19, 2017 5.652 5.694 5.568 5.604 16,759,423 -0.03(-0.53%)
Jul 18, 2017 5.538 5.652 5.526 5.634 12,187,458 +0.08(+1.51%)
Jul 17, 2017 5.562 5.568 5.508 5.550 13,112,828 -0.02(-0.43%)
Jul 14, 2017 5.574 5.628 5.559 5.574 12,085,458 +0.04(+0.76%)
Jul 13, 2017 5.532 5.574 5.490 5.532 18,877,068 +0.04(+0.76%)
Jul 12, 2017 5.382 5.508 5.346 5.490 31,409,476 +0.21(+3.97%)
Jul 11, 2017 5.190 5.304 5.172 5.280 14,414,513 +0.10(+1.85%)
Jul 10, 2017 5.136 5.211 5.130 5.184 14,951,274 +0.09(+1.76%)
Jul 07, 2017 5.130 5.142 5.002 5.094 19,272,902 +0.02(+0.35%)
Jul 06, 2017 5.130 5.136 5.052 5.076 24,048,890 -0.07(-1.28%)
Jul 05, 2017 5.112 5.166 4.998 5.142 13,904,998 +0.02(+0.47%)
Jul 03, 2017 5.142 5.166 5.070 5.118 6,182,914 +0.06(+1.25%)
Jun 30, 2017 5.013 5.091 5.002 5.055 15,916,153 +0.08(+1.55%)
Jun 29, 2017 5.013 5.031 4.883 4.978 16,082,116 -0.01(-0.24%)
Jun 28, 2017 4.948 5.002 4.856 4.990 16,115,767 +0.08(+1.70%)
Jun 27, 2017 4.883 4.984 4.865 4.906 19,435,062 -0.07(-1.43%)
Jun 26, 2017 4.805 4.993 4.788 4.978 17,406,216 +0.26(+5.42%)
Jun 23, 2017 4.746 4.770 4.698 4.722 7,778,659 -0.04(-0.75%)
Jun 22, 2017 4.710 4.785 4.660 4.758 11,413,195 +0.06(+1.27%)
Jun 21, 2017 4.746 4.799 4.669 4.698 16,390,650 -0.04(-0.75%)
Jun 20, 2017 4.871 4.889 4.731 4.734 21,171,878 -0.18(-3.63%)
Jun 19, 2017 4.853 4.972 4.853 4.912 12,223,512 +0.01(+0.12%)
Jun 16, 2017 4.871 4.912 4.832 4.906 15,241,060 +0.05(+1.10%)
Jun 15, 2017 4.829 4.871 4.740 4.853 17,665,318 -0.07(-1.45%)
Jun 14, 2017 4.912 4.978 4.871 4.924 22,478,152 +0.20(+4.15%)
Jun 13, 2017 4.764 4.770 4.698 4.728 17,555,646 -0.02(-0.38%)
Jun 12, 2017 4.835 4.853 4.657 4.746 20,903,020 -0.13(-2.68%)
Jun 09, 2017 4.978 4.990 4.853 4.877 16,448,541 -0.11(-2.26%)
Jun 08, 2017 4.966 5.008 4.906 4.990 18,074,920 -0.07(-1.41%)
Jun 07, 2017 5.043 5.067 4.984 5.061 19,308,914 +0.10(+1.92%)
Jun 06, 2017 4.906 5.013 4.889 4.966 16,544,549 +0.08(+1.58%)
Jun 05, 2017 4.895 4.966 4.847 4.889 16,566,914 -0.03(-0.60%)
Jun 02, 2017 5.073 5.085 4.901 4.918 22,555,950 -0.10(-2.06%)
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.