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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2013 5.141 5.166 5.041 5.083 30,546,590 -0.10(-2.00%)
Jul 30, 2013 5.324 5.328 5.162 5.187 12,596,359 -0.02(-0.40%)
Jul 29, 2013 5.258 5.258 5.145 5.208 11,912,360 -0.05(-0.95%)
Jul 26, 2013 5.337 5.339 5.158 5.258 34,076,844 -0.08(-1.56%)
Jul 25, 2013 5.332 5.432 5.283 5.341 23,570,744 -0.01(-0.23%)
Jul 24, 2013 5.461 5.482 5.268 5.353 22,698,648 -0.20(-3.52%)
Jul 23, 2013 5.491 5.584 5.457 5.549 53,141,904 +0.12(+2.14%)
Jul 22, 2013 5.133 5.462 5.083 5.432 35,536,620 +0.22(+4.15%)
Jul 19, 2013 5.266 5.266 5.137 5.216 29,176,106 -0.10(-1.88%)
Jul 18, 2013 5.324 5.416 5.295 5.316 28,952,514 -0.05(-0.85%)
Jul 17, 2013 5.241 5.387 5.220 5.362 33,416,764 +0.17(+3.37%)
Jul 16, 2013 5.249 5.253 5.128 5.187 26,188,072 -0.06(-1.11%)
Jul 15, 2013 5.008 5.274 5.008 5.245 27,320,812 +0.20(+3.87%)
Jul 12, 2013 5.021 5.066 4.966 5.050 18,663,594 +0.01(+0.25%)
Jul 11, 2013 4.912 5.041 4.854 5.037 28,792,376 +0.23(+4.85%)
Jul 10, 2013 4.850 4.879 4.767 4.804 26,949,360 -0.08(-1.70%)
Jul 09, 2013 4.854 4.910 4.800 4.887 18,401,876 +0.09(+1.82%)
Jul 08, 2013 4.804 4.873 4.721 4.800 30,153,310 +0.04(+0.87%)
Jul 05, 2013 4.954 4.975 4.696 4.758 72,594,672 -0.29(-5.77%)
Jul 03, 2013 5.114 5.154 4.996 5.050 25,212,768 -0.07(-1.38%)
Jul 02, 2013 5.287 5.360 5.033 5.120 29,899,186 -0.24(-4.43%)
Jul 01, 2013 5.379 5.416 5.320 5.358 21,805,330 -0.05(-0.92%)
Jun 28, 2013 5.320 5.424 5.289 5.408 34,458,948 -0.03(-0.52%)
Jun 27, 2013 5.390 5.491 5.382 5.436 23,906,016 +0.05(+0.92%)
Jun 26, 2013 5.349 5.456 5.349 5.386 23,859,244 +0.16(+3.00%)
Jun 25, 2013 5.295 5.295 5.151 5.229 30,284,128 +0.02(+0.40%)
Jun 24, 2013 5.167 5.300 5.013 5.209 28,719,208 -0.11(-2.02%)
Jun 21, 2013 5.366 5.368 5.196 5.316 24,174,826 +0.00(+0.08%)
Jun 20, 2013 5.225 5.341 5.130 5.312 49,322,924 -0.13(-2.43%)
Jun 19, 2013 5.655 5.712 5.411 5.444 41,126,648 -0.20(-3.58%)
Jun 18, 2013 5.650 5.704 5.609 5.646 26,758,064 -0.12(-2.01%)
Jun 17, 2013 5.791 5.824 5.700 5.762 18,197,764 -0.01(-0.21%)
Jun 14, 2013 5.915 5.919 5.764 5.774 17,217,460 -0.08(-1.41%)
Jun 13, 2013 5.948 5.972 5.853 5.857 17,173,424 -0.05(-0.84%)
Jun 12, 2013 5.981 6.022 5.828 5.906 16,861,626 -0.09(-1.45%)
Jun 11, 2013 6.030 6.055 5.923 5.993 18,620,814 -0.20(-3.26%)
Jun 10, 2013 6.146 6.224 6.063 6.195 13,329,486 -0.01(-0.13%)
Jun 07, 2013 6.166 6.327 6.117 6.203 17,959,976 -0.07(-1.05%)
Jun 06, 2013 6.179 6.274 6.154 6.269 16,362,682 +0.07(+1.20%)
Jun 05, 2013 6.430 6.430 6.191 6.195 18,464,546 -0.18(-2.79%)
Jun 04, 2013 6.542 6.550 6.331 6.373 13,391,857 -0.15(-2.35%)
Jun 03, 2013 6.616 6.633 6.464 6.526 15,599,980 -0.13(-1.92%)
May 31, 2013 6.596 6.654 6.509 6.654 26,951,012 -0.06(-0.86%)
May 30, 2013 6.526 6.773 6.506 6.711 12,132,553 +0.07(+1.12%)
May 29, 2013 6.798 6.852 6.629 6.637 12,694,070 -0.27(-3.94%)
May 28, 2013 6.963 7.004 6.872 6.909 12,102,517 +0.00(+0.00%)
May 24, 2013 6.979 7.008 6.852 6.909 24,321,570 -0.09(-1.24%)
May 23, 2013 6.984 7.041 6.909 6.996 15,270,370 -0.05(-0.70%)
May 22, 2013 7.091 7.219 7.037 7.045 16,597,624 -0.05(-0.64%)
May 21, 2013 7.091 7.116 6.988 7.091 11,479,256 +0.00(+0.06%)
May 20, 2013 7.004 7.087 6.973 7.087 18,020,440 +0.13(+1.84%)
May 17, 2013 6.852 6.959 6.852 6.959 11,703,866 +0.12(+1.81%)
May 16, 2013 6.839 6.909 6.823 6.835 15,134,813 -0.00(-0.06%)
May 15, 2013 6.798 6.905 6.784 6.839 10,405,715 +0.02(+0.36%)
May 13, 2013 6.880 6.885 6.761 6.814 9,102,291 -0.03(-0.42%)
May 10, 2013 6.905 6.918 6.819 6.843 11,221,470 -0.02(-0.30%)
May 09, 2013 7.008 7.054 6.827 6.864 8,762,325 -0.10(-1.48%)
May 08, 2013 7.000 7.050 6.942 6.967 17,699,878 +0.08(+1.14%)
May 07, 2013 6.732 6.930 6.728 6.889 9,309,864 +0.19(+2.83%)
May 06, 2013 6.777 6.781 6.666 6.699 8,607,279 -0.12(-1.81%)
May 03, 2013 6.843 6.889 6.819 6.823 12,905,980 +0.03(+0.48%)
May 02, 2013 6.905 6.942 6.749 6.790 11,334,592 -0.01(-0.12%)
May 01, 2013 6.839 6.860 6.753 6.798 17,322,732 -0.04(-0.60%)
Apr 30, 2013 6.604 6.856 6.569 6.839 21,719,762 +0.21(+3.24%)
Apr 29, 2013 6.629 6.660 6.536 6.625 16,622,412 +0.07(+1.01%)
Apr 26, 2013 6.757 6.753 6.530 6.559 15,636,293 -0.19(-2.87%)
Apr 25, 2013 6.720 6.769 6.658 6.753 17,706,232 +0.02(+0.24%)
Apr 24, 2013 6.724 6.802 6.720 6.736 19,985,950 +0.05(+0.80%)
Apr 23, 2013 6.666 6.753 6.637 6.683 15,195,885 +0.08(+1.19%)
Apr 22, 2013 6.720 6.724 6.582 6.604 11,369,505 -0.07(-1.11%)
Apr 19, 2013 6.567 6.693 6.510 6.679 13,101,438 +0.08(+1.19%)
Apr 18, 2013 6.749 6.757 6.547 6.600 16,660,549 -0.16(-2.38%)
Apr 17, 2013 6.922 6.934 6.695 6.761 24,634,048 -0.27(-3.87%)
Apr 16, 2013 6.996 7.074 6.963 7.033 11,535,019 +0.11(+1.55%)
Apr 15, 2013 7.111 7.120 6.926 6.926 19,118,116 -0.26(-3.61%)
Apr 12, 2013 7.214 7.252 7.136 7.186 17,457,594 -0.00(-0.06%)
Apr 11, 2013 7.289 7.291 7.165 7.190 11,094,682 -0.05(-0.63%)
Apr 10, 2013 7.087 7.334 7.083 7.235 17,206,956 +0.20(+2.87%)
Apr 09, 2013 6.967 7.095 6.905 7.033 10,810,864 +0.16(+2.40%)
Apr 08, 2013 6.922 6.922 6.794 6.868 12,730,354 -0.07(-0.95%)
Apr 05, 2013 6.806 6.959 6.720 6.934 22,600,102 +0.11(+1.57%)
Apr 04, 2013 6.885 6.909 6.798 6.827 15,304,716 -0.04(-0.54%)
Apr 03, 2013 6.843 6.909 6.839 6.864 10,980,027 -0.02(-0.30%)
Apr 02, 2013 6.963 6.971 6.850 6.885 11,769,644 -0.06(-0.83%)
Apr 01, 2013 6.979 7.070 6.930 6.942 14,786,749 -0.07(-1.00%)
Mar 28, 2013 6.909 7.012 6.897 7.012 21,440,126 +0.15(+2.22%)
Mar 27, 2013 6.697 6.864 6.666 6.860 20,634,300 +0.14(+2.15%)
Mar 26, 2013 6.695 6.782 6.683 6.716 10,299,127 +0.07(+1.01%)
Mar 25, 2013 6.682 6.764 6.622 6.648 12,253,967 -0.06(-0.89%)
Mar 22, 2013 6.719 6.727 6.633 6.708 13,763,084 +0.02(+0.28%)
Mar 21, 2013 6.787 6.802 6.686 6.689 19,075,544 -0.13(-1.87%)
Mar 20, 2013 6.862 6.888 6.787 6.817 14,990,904 +0.01(+0.17%)
Mar 19, 2013 6.944 6.959 6.764 6.806 20,456,222 -0.09(-1.30%)
Mar 18, 2013 6.914 6.967 6.879 6.895 11,386,462 -0.09(-1.23%)
Mar 15, 2013 7.010 7.027 6.910 6.982 19,681,100 +0.00(+0.05%)
Mar 14, 2013 7.041 7.064 6.899 6.978 18,192,716 -0.06(-0.85%)
Mar 13, 2013 7.079 7.105 7.008 7.038 13,308,519 -0.04(-0.53%)
Mar 12, 2013 7.135 7.143 7.012 7.075 15,589,338 -0.08(-1.10%)
Mar 11, 2013 7.173 7.173 7.030 7.154 13,876,447 +0.01(+0.16%)
Mar 08, 2013 7.008 7.180 6.968 7.143 24,311,022 +0.14(+2.03%)
Mar 07, 2013 6.918 7.066 6.910 7.000 24,527,752 +0.09(+1.30%)
Mar 06, 2013 6.925 6.955 6.850 6.910 15,662,258 -0.03(-0.49%)
Mar 05, 2013 6.903 7.030 6.903 6.944 29,667,730 +0.04(+0.54%)
Mar 04, 2013 6.723 6.907 6.701 6.907 24,591,946 +0.13(+1.99%)
Mar 01, 2013 6.689 6.779 6.659 6.772 15,649,738 +0.04(+0.67%)
Feb 28, 2013 6.674 6.746 6.633 6.727 18,399,396 +0.07(+1.13%)
Feb 27, 2013 6.487 6.659 6.472 6.652 15,591,071 +0.05(+0.79%)
Feb 26, 2013 6.626 6.701 6.454 6.600 20,052,482 -0.06(-0.90%)
Feb 25, 2013 6.809 6.847 6.648 6.659 24,023,084 -0.12(-1.77%)
Feb 22, 2013 6.727 6.792 6.659 6.779 12,560,381 +0.15(+2.26%)
Feb 21, 2013 6.708 6.731 6.585 6.629 12,298,792 -0.13(-1.94%)
Feb 20, 2013 6.921 6.933 6.693 6.761 11,992,185 -0.18(-2.54%)
Feb 19, 2013 6.996 7.015 6.921 6.936 14,757,259 +0.04(+0.60%)
Feb 15, 2013 6.775 6.948 6.764 6.895 21,595,852 +0.18(+2.62%)
Feb 14, 2013 6.656 6.719 6.615 6.719 13,666,650 -0.05(-0.77%)
Feb 13, 2013 6.790 6.832 6.736 6.772 13,386,610 -0.00(-0.06%)
Feb 12, 2013 6.775 6.828 6.749 6.775 5,872,499 +0.04(+0.67%)
Feb 11, 2013 6.727 6.761 6.701 6.731 5,222,778 -0.04(-0.55%)
Feb 08, 2013 6.667 6.790 6.646 6.768 17,130,780 +0.12(+1.80%)
Feb 07, 2013 6.704 6.708 6.581 6.648 11,519,257 -0.01(-0.11%)
Feb 06, 2013 6.697 6.697 6.566 6.656 17,729,220 -0.06(-0.96%)
Feb 04, 2013 6.735 6.743 6.657 6.720 14,285,398 -0.12(-1.80%)
Feb 01, 2013 6.877 6.896 6.791 6.844 10,631,169 -0.02(-0.27%)
Jan 31, 2013 6.788 6.885 6.769 6.862 12,386,574 +0.10(+1.43%)
Jan 30, 2013 6.765 6.832 6.705 6.765 18,848,588 -0.06(-0.82%)
Jan 29, 2013 6.821 6.840 6.761 6.821 18,976,266 -0.01(-0.11%)
Jan 28, 2013 6.933 6.944 6.795 6.829 20,455,742 -0.20(-2.82%)
Jan 25, 2013 6.944 7.027 6.918 7.027 13,102,902 +0.07(+0.97%)
Jan 24, 2013 6.922 7.015 6.894 6.959 17,556,866 +0.01(+0.16%)
Jan 23, 2013 6.952 6.971 6.918 6.948 11,811,779 -0.08(-1.12%)
Jan 22, 2013 6.930 7.038 6.930 7.027 15,900,586 +0.03(+0.37%)
Jan 18, 2013 6.926 7.004 6.918 7.000 20,658,404 +0.03(+0.48%)
Jan 17, 2013 6.922 7.000 6.918 6.967 15,917,623 +0.11(+1.63%)
Jan 16, 2013 6.780 6.859 6.769 6.855 10,097,222 -0.01(-0.11%)
Jan 15, 2013 6.888 6.896 6.829 6.862 15,158,623 -0.10(-1.45%)
Jan 14, 2013 6.967 7.002 6.922 6.963 21,934,548 +0.12(+1.69%)
Jan 11, 2013 6.821 6.862 6.780 6.847 14,636,040 -0.03(-0.49%)
Jan 10, 2013 6.911 6.930 6.817 6.881 30,690,308 -0.08(-1.13%)
Jan 09, 2013 6.888 6.978 6.873 6.959 22,529,040 +0.10(+1.47%)
Jan 08, 2013 6.840 6.915 6.821 6.859 18,299,826 -0.00(-0.05%)
Jan 07, 2013 6.829 6.881 6.810 6.862 13,918,617 -0.00(-0.05%)
Jan 04, 2013 6.816 6.881 6.728 6.866 27,231,294 -0.07(-1.08%)
Jan 03, 2013 6.705 6.993 6.691 6.941 40,914,796 +0.31(+4.68%)
Jan 02, 2013 6.633 6.647 6.564 6.631 16,451,178 +0.15(+2.30%)
Dec 31, 2012 6.399 6.485 6.366 6.481 8,576,020 +0.07(+1.11%)
Dec 28, 2012 6.384 6.466 6.369 6.411 13,241,157 -0.04(-0.58%)
Dec 27, 2012 6.452 6.481 6.358 6.448 16,813,884 -0.01(-0.23%)
Dec 26, 2012 6.508 6.534 6.440 6.463 9,298,766 -0.01(-0.20%)
Dec 24, 2012 6.479 6.527 6.442 6.475 3,010,988 -0.02(-0.28%)
Dec 21, 2012 6.395 6.514 6.395 6.494 20,578,778 -0.01(-0.16%)
Dec 20, 2012 6.475 6.505 6.435 6.504 21,229,494 +0.02(+0.28%)
Dec 19, 2012 6.373 6.527 6.340 6.486 31,952,868 +0.15(+2.38%)
Dec 18, 2012 6.274 6.340 6.226 6.336 14,751,217 +0.01(+0.23%)
Dec 17, 2012 6.325 6.389 6.270 6.321 22,053,788 -0.01(-0.17%)
Dec 14, 2012 6.314 6.343 6.274 6.332 19,288,562 +0.01(+0.17%)
Dec 13, 2012 6.358 6.431 6.303 6.321 20,090,912 +0.01(+0.23%)
Dec 12, 2012 6.307 6.358 6.266 6.307 15,385,602 +0.01(+0.12%)
Dec 11, 2012 6.233 6.327 6.218 6.299 14,275,459 +0.04(+0.65%)
Dec 10, 2012 6.193 6.292 6.178 6.259 14,723,319 +0.06(+1.01%)
Dec 07, 2012 6.229 6.259 6.116 6.196 25,142,852 -0.03(-0.47%)
Dec 06, 2012 6.211 6.259 6.141 6.226 23,120,854 -0.06(-0.93%)
Dec 05, 2012 6.145 6.365 6.130 6.285 34,199,848 +0.17(+2.70%)
Dec 04, 2012 6.149 6.160 6.050 6.119 24,165,122 -0.06(-0.95%)
Nov 30, 2012 6.050 6.196 5.987 6.178 51,752,148 +0.21(+3.44%)
Nov 29, 2012 5.910 6.031 5.907 5.973 21,509,968 +0.04(+0.62%)
Nov 28, 2012 5.929 5.960 5.863 5.936 31,889,408 -0.05(-0.80%)
Nov 27, 2012 6.072 6.101 5.965 5.984 16,745,085 -0.08(-1.27%)
Nov 26, 2012 6.101 6.119 6.031 6.061 16,233,320 -0.05(-0.84%)
Nov 23, 2012 6.086 6.138 6.061 6.112 12,433,790 +0.11(+1.83%)
Nov 21, 2012 5.958 6.006 5.932 6.002 18,725,364 +0.01(+0.12%)
Nov 20, 2012 5.936 6.028 5.881 5.995 15,434,815 +0.04(+0.62%)
Nov 19, 2012 5.819 5.965 5.815 5.958 21,903,438 +0.21(+3.63%)
Nov 16, 2012 5.852 5.859 5.736 5.749 27,233,990 -0.04(-0.63%)
Nov 15, 2012 5.760 5.822 5.686 5.786 22,084,876 +0.11(+2.01%)
Nov 14, 2012 5.727 5.758 5.655 5.672 24,075,570 -0.09(-1.53%)
Nov 13, 2012 5.686 5.815 5.642 5.760 22,145,986 +0.02(+0.32%)
Nov 12, 2012 5.730 5.760 5.697 5.741 15,720,716 -0.01(-0.13%)
Nov 09, 2012 5.730 5.797 5.701 5.749 13,935,824 -0.04(-0.63%)
Nov 08, 2012 5.896 5.980 5.763 5.786 21,210,838 -0.11(-1.81%)
Nov 07, 2012 6.002 6.002 5.874 5.892 28,465,334 -0.13(-2.19%)
Nov 06, 2012 6.020 6.105 6.009 6.024 13,480,938 +0.03(+0.49%)
Nov 05, 2012 5.954 6.009 5.932 5.995 18,203,326 -0.01(-0.12%)
Nov 02, 2012 6.233 6.303 5.965 6.002 16,038,842 +0.04(+0.61%)
Nov 01, 2012 5.808 5.997 5.808 5.965 22,294,504 +0.22(+3.90%)
Oct 31, 2012 5.797 5.815 5.709 5.742 16,947,700 -0.01(-0.25%)
Oct 26, 2012 5.819 5.756 5.756 5.756 14,874,937 -0.08(-1.44%)
Oct 25, 2012 5.804 5.870 5.775 5.841 17,648,932 +0.12(+2.18%)
Oct 24, 2012 5.676 5.760 5.634 5.716 16,522,933 +0.07(+1.30%)
Oct 23, 2012 5.661 5.679 5.624 5.643 19,239,454 -0.18(-3.02%)
Oct 19, 2012 5.863 5.874 5.782 5.819 17,668,610 -0.04(-0.75%)
Oct 18, 2012 5.841 5.877 5.771 5.863 20,374,156 +0.07(+1.14%)
Oct 17, 2012 5.767 5.822 5.716 5.797 27,354,770 +0.04(+0.76%)
Oct 16, 2012 5.709 5.767 5.701 5.753 23,505,330 +0.06(+1.03%)
Oct 15, 2012 5.689 5.709 5.643 5.694 18,926,654 +0.06(+1.11%)
Oct 12, 2012 5.657 5.716 5.602 5.632 13,076,834 -0.04(-0.71%)
Oct 11, 2012 5.610 5.709 5.610 5.672 21,037,488 +0.08(+1.44%)
Oct 10, 2012 5.694 5.698 5.558 5.591 20,702,096 -0.05(-0.97%)
Oct 09, 2012 5.742 5.756 5.610 5.646 27,792,330 -0.19(-3.27%)
Oct 08, 2012 5.786 5.852 5.716 5.837 26,258,090 -0.00(-0.06%)
Oct 05, 2012 5.951 5.984 5.808 5.841 18,886,076 -0.07(-1.12%)
Oct 04, 2012 5.859 5.907 5.775 5.907 20,103,748 +0.04(+0.69%)
Oct 03, 2012 5.940 5.947 5.848 5.866 16,965,318 -0.13(-2.14%)
Oct 02, 2012 6.061 6.068 5.973 5.995 15,702,301 +0.03(+0.43%)
Oct 01, 2012 5.848 6.024 5.846 5.969 23,814,050 +0.08(+1.37%)
Sep 28, 2012 5.782 5.896 5.756 5.888 30,191,538 -0.10(-1.59%)
Sep 27, 2012 5.903 6.004 5.844 5.984 22,234,042 +0.12(+2.00%)
Sep 26, 2012 5.929 5.954 5.819 5.866 41,172,020 -0.07(-1.17%)
Sep 25, 2012 6.207 6.226 5.929 5.936 54,921,544 -0.44(-6.95%)
Sep 24, 2012 6.433 6.478 6.354 6.379 12,891,375 -0.05(-0.74%)
Sep 21, 2012 6.464 6.519 6.405 6.427 19,574,994 +0.04(+0.57%)
Sep 20, 2012 6.365 6.405 6.323 6.390 16,448,527 -0.01(-0.23%)
Sep 19, 2012 6.401 6.475 6.361 6.405 11,238,128 +0.00(+0.06%)
Sep 18, 2012 6.453 6.464 6.372 6.401 18,602,346 -0.05(-0.85%)
Sep 17, 2012 6.522 6.544 6.427 6.456 18,017,590 -0.04(-0.62%)
Sep 14, 2012 6.449 6.596 6.434 6.497 32,897,160 +0.07(+1.08%)
Sep 13, 2012 6.156 6.442 6.138 6.427 29,166,504 +0.22(+3.48%)
Sep 12, 2012 6.193 6.266 6.174 6.211 21,431,250 +0.05(+0.89%)
Sep 11, 2012 6.145 6.189 6.134 6.156 17,891,948 +0.06(+0.96%)
Sep 10, 2012 6.185 6.207 6.083 6.097 20,677,150 -0.19(-2.97%)
Sep 07, 2012 6.134 6.357 6.134 6.284 21,291,594 +0.20(+3.31%)
Sep 06, 2012 6.031 6.119 6.024 6.083 18,516,738 +0.09(+1.47%)
Sep 05, 2012 5.938 6.024 5.898 5.995 15,299,622 +0.04(+0.74%)
Sep 04, 2012 6.006 6.017 5.910 5.951 17,053,760 -0.06(-1.03%)
Aug 31, 2012 6.033 6.075 5.965 6.013 20,005,114 -0.01(-0.24%)
Aug 30, 2012 5.958 6.028 5.947 6.028 16,046,369 +0.00(+0.00%)
Aug 29, 2012 6.108 6.134 6.000 6.028 17,057,440 -0.06(-1.02%)
Aug 27, 2012 6.123 6.145 6.072 6.090 10,675,866 -0.07(-1.19%)
Aug 24, 2012 6.119 6.207 6.093 6.163 15,609,392 -0.01(-0.24%)
Aug 23, 2012 6.218 6.218 6.104 6.178 14,286,489 -0.09(-1.40%)
Aug 22, 2012 6.247 6.269 6.174 6.266 19,041,846 +0.01(+0.23%)
Aug 21, 2012 6.291 6.364 6.229 6.251 18,369,876 -0.07(-1.16%)
Aug 20, 2012 6.299 6.346 6.280 6.324 16,031,830 +0.02(+0.29%)
Aug 17, 2012 6.269 6.328 6.247 6.306 15,104,328 +0.05(+0.76%)
Aug 16, 2012 6.222 6.273 6.170 6.258 20,409,970 +0.11(+1.79%)
Aug 15, 2012 6.178 6.200 6.134 6.148 19,563,574 +0.02(+0.30%)
Aug 14, 2012 6.141 6.214 6.108 6.130 16,617,288 -0.05(-0.77%)
Aug 13, 2012 6.137 6.196 6.090 6.178 16,484,561 -0.01(-0.18%)
Aug 10, 2012 6.079 6.196 6.040 6.189 19,933,890 +0.11(+1.81%)
Aug 09, 2012 6.093 6.126 6.020 6.079 18,602,894 -0.01(-0.24%)
Aug 08, 2012 5.995 6.123 5.958 6.093 18,373,076 +0.09(+1.46%)
Aug 07, 2012 5.969 6.126 5.962 6.006 34,663,312 +0.05(+0.80%)
Aug 06, 2012 5.863 6.020 5.837 5.958 28,108,712 +0.16(+2.71%)
Aug 03, 2012 5.757 5.855 5.735 5.801 26,578,486 +0.20(+3.60%)
Aug 02, 2012 5.577 5.665 5.537 5.599 35,430,968 -0.07(-1.16%)
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.