Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.464 3.487 3.407 3.413 13,224,694 -0.09(-2.59%)
Jul 30, 2013 3.549 3.561 3.493 3.504 12,208,776 +0.06(+1.64%)
Jul 29, 2013 3.464 3.493 3.424 3.447 5,891,045 -0.01(-0.33%)
Jul 26, 2013 3.527 3.532 3.447 3.458 7,646,784 -0.08(-2.24%)
Jul 25, 2013 3.617 3.665 3.516 3.538 20,259,760 -0.10(-2.80%)
Jul 24, 2013 3.620 3.646 3.600 3.640 26,529,352 +0.01(+0.16%)
Jul 23, 2013 3.544 3.685 3.532 3.634 25,690,762 +0.17(+4.91%)
Jul 22, 2013 3.373 3.475 3.345 3.464 6,141,861 +0.11(+3.21%)
Jul 19, 2013 3.334 3.390 3.317 3.356 3,192,887 +0.00(+0.00%)
Jul 18, 2013 3.365 3.430 3.356 3.356 6,034,251 -0.03(-1.00%)
Jul 17, 2013 3.379 3.427 3.362 3.390 5,909,963 +0.02(+0.67%)
Jul 16, 2013 3.407 3.407 3.334 3.368 11,132,267 -0.02(-0.67%)
Jul 15, 2013 3.288 3.407 3.283 3.390 4,812,929 +0.10(+3.10%)
Jul 12, 2013 3.328 3.334 3.249 3.288 6,311,062 -0.06(-1.69%)
Jul 11, 2013 3.317 3.345 3.277 3.345 4,768,306 +0.09(+2.61%)
Jul 10, 2013 3.286 3.305 3.220 3.260 7,152,033 -0.02(-0.69%)
Jul 09, 2013 3.305 3.294 3.271 3.283 5,973,277 +0.01(+0.17%)
Jul 08, 2013 3.271 3.328 3.226 3.277 10,872,738 -0.02(-0.69%)
Jul 05, 2013 3.300 3.317 3.192 3.300 10,439,561 -0.03(-1.02%)
Jul 03, 2013 3.328 3.356 3.260 3.334 15,804,493 -0.09(-2.49%)
Jul 02, 2013 3.475 3.512 3.385 3.419 12,256,329 -0.10(-2.90%)
Jul 01, 2013 3.487 3.566 3.464 3.521 8,964,912 -0.01(-0.16%)
Jun 28, 2013 3.470 3.529 3.424 3.527 13,500,616 -0.02(-0.64%)
Jun 26, 2013 3.527 3.583 3.413 3.549 8,304,306 +0.07(+1.95%)
Jun 25, 2013 3.527 3.538 3.444 3.481 17,189,042 -0.02(-0.65%)
Jun 24, 2013 3.504 3.561 3.453 3.504 7,920,544 -0.05(-1.44%)
Jun 21, 2013 3.549 3.561 3.487 3.555 9,151,013 +0.01(+0.16%)
Jun 20, 2013 3.583 3.600 3.475 3.549 11,932,807 -0.18(-4.72%)
Jun 19, 2013 3.787 3.810 3.680 3.725 14,346,356 -0.06(-1.50%)
Jun 18, 2013 3.855 3.901 3.773 3.782 9,468,043 -0.12(-3.19%)
Jun 17, 2013 3.833 3.906 3.810 3.906 9,280,617 +0.01(+0.29%)
Jun 14, 2013 3.895 3.898 3.827 3.895 7,377,426 +0.02(+0.44%)
Jun 13, 2013 3.816 3.895 3.799 3.878 4,750,842 +0.06(+1.63%)
Jun 12, 2013 3.821 3.850 3.765 3.816 7,887,746 -0.03(-0.88%)
Jun 11, 2013 3.816 3.889 3.799 3.850 6,315,438 -0.07(-1.74%)
Jun 10, 2013 3.867 3.918 3.850 3.918 6,493,962 -0.02(-0.43%)
Jun 07, 2013 3.923 3.991 3.895 3.935 6,501,797 -0.07(-1.84%)
Jun 06, 2013 3.929 4.008 3.912 4.008 7,675,107 +0.05(+1.29%)
Jun 05, 2013 4.054 4.076 3.912 3.957 11,444,454 -0.08(-1.97%)
Jun 04, 2013 4.076 4.082 4.008 4.037 3,272,035 -0.05(-1.25%)
Jun 03, 2013 4.042 4.105 3.997 4.088 9,417,594 +0.05(+1.12%)
May 31, 2013 3.991 4.088 3.963 4.042 21,043,414 -0.08(-1.93%)
May 30, 2013 4.130 4.173 4.078 4.122 9,167,167 -0.02(-0.55%)
May 29, 2013 4.184 4.221 4.108 4.145 5,628,921 -0.09(-2.01%)
May 28, 2013 4.264 4.326 4.207 4.230 7,702,698 +0.02(+0.54%)
May 24, 2013 4.156 4.224 4.150 4.207 7,418,232 +0.02(+0.41%)
May 23, 2013 4.156 4.221 4.116 4.190 6,690,990 -0.02(-0.40%)
May 22, 2013 4.190 4.269 4.164 4.207 8,206,417 +0.03(+0.82%)
May 21, 2013 4.184 4.196 4.122 4.173 5,643,201 +0.02(+0.41%)
May 20, 2013 4.150 4.173 4.108 4.156 7,148,516 +0.01(+0.14%)
May 17, 2013 4.145 4.162 4.099 4.150 5,891,569 +0.01(+0.14%)
May 16, 2013 4.076 4.179 4.059 4.145 13,214,499 +0.12(+2.96%)
May 15, 2013 4.020 4.082 4.003 4.025 4,677,125 -0.06(-1.39%)
May 13, 2013 4.088 4.088 4.042 4.082 6,040,680 -0.01(-0.14%)
May 10, 2013 4.076 4.111 4.062 4.088 5,464,897 -0.01(-0.28%)
May 09, 2013 4.162 4.179 4.065 4.099 6,157,377 -0.07(-1.77%)
May 08, 2013 4.207 4.224 4.142 4.173 7,651,635 +0.02(+0.55%)
May 07, 2013 4.076 4.190 4.071 4.150 4,608,948 +0.11(+2.81%)
May 06, 2013 4.048 4.065 3.986 4.037 9,465,625 -0.01(-0.28%)
May 03, 2013 4.150 4.133 4.037 4.048 7,552,359 -0.09(-2.06%)
May 02, 2013 4.196 4.241 4.128 4.133 7,371,840 -0.01(-0.14%)
May 01, 2013 4.213 4.247 4.105 4.139 3,639,613 -0.07(-1.62%)
Apr 30, 2013 4.071 4.230 4.054 4.207 10,166,689 +0.10(+2.49%)
Apr 29, 2013 4.042 4.116 4.003 4.105 9,451,820 +0.09(+2.12%)
Apr 26, 2013 3.997 4.099 3.991 4.020 22,330,312 -0.04(-0.98%)
Apr 25, 2013 4.025 4.076 3.980 4.059 17,295,174 -0.04(-0.97%)
Apr 24, 2013 4.111 4.176 4.082 4.099 9,770,078 -0.02(-0.41%)
Apr 23, 2013 4.054 4.145 4.040 4.116 6,347,867 +0.02(+0.55%)
Apr 22, 2013 4.082 4.116 4.048 4.093 4,677,083 +0.01(+0.14%)
Apr 19, 2013 3.997 4.108 3.977 4.088 6,760,031 +0.06(+1.41%)
Apr 18, 2013 3.980 4.054 3.918 4.031 10,699,015 +0.00(+0.00%)
Apr 17, 2013 4.082 4.099 4.003 4.031 8,131,864 -0.12(-3.00%)
Apr 16, 2013 4.071 4.173 4.071 4.156 7,929,841 +0.05(+1.10%)
Apr 15, 2013 4.048 4.167 4.048 4.111 13,404,435 -0.06(-1.36%)
Apr 12, 2013 4.111 4.196 4.065 4.167 8,726,997 +0.03(+0.82%)
Apr 11, 2013 4.139 4.150 4.099 4.133 10,896,325 -0.01(-0.14%)
Apr 10, 2013 4.116 4.169 4.099 4.139 15,900,213 +0.03(+0.69%)
Apr 09, 2013 4.020 4.145 3.991 4.111 8,974,394 +0.12(+2.98%)
Apr 08, 2013 3.955 4.014 3.929 3.991 8,207,253 -0.01(-0.28%)
Apr 05, 2013 3.904 4.023 3.861 4.003 10,070,099 +0.05(+1.15%)
Apr 04, 2013 4.014 4.031 3.952 3.957 9,215,624 -0.06(-1.41%)
Apr 03, 2013 3.997 4.031 3.963 4.014 6,963,061 +0.00(+0.00%)
Apr 02, 2013 4.082 4.082 4.003 4.014 7,081,450 -0.09(-2.07%)
Apr 01, 2013 4.093 4.125 4.065 4.099 4,506,231 -0.02(-0.41%)
Mar 28, 2013 4.048 4.116 4.048 4.116 5,303,065 +0.05(+1.26%)
Mar 27, 2013 4.003 4.093 3.969 4.065 5,801,145 +0.05(+1.13%)
Mar 26, 2013 4.042 4.082 3.994 4.020 10,090,252 -0.02(-0.56%)
Mar 25, 2013 4.116 4.156 4.025 4.042 5,100,169 -0.10(-2.46%)
Mar 22, 2013 4.201 4.207 4.099 4.145 8,401,018 -0.07(-1.61%)
Mar 21, 2013 4.258 4.275 4.196 4.213 4,688,853 -0.07(-1.72%)
Mar 20, 2013 4.289 4.315 4.241 4.286 7,310,605 +0.01(+0.13%)
Mar 19, 2013 4.326 4.349 4.241 4.281 7,235,995 -0.02(-0.40%)
Mar 18, 2013 4.332 4.366 4.281 4.298 6,366,810 -0.04(-0.91%)
Mar 15, 2013 4.363 4.377 4.283 4.337 9,902,045 +0.03(+0.79%)
Mar 14, 2013 4.349 4.360 4.252 4.303 8,384,685 -0.01(-0.26%)
Mar 13, 2013 4.360 4.394 4.298 4.315 9,520,634 -0.02(-0.39%)
Mar 12, 2013 4.434 4.456 4.320 4.332 8,574,658 -0.11(-2.55%)
Mar 11, 2013 4.428 4.490 4.394 4.445 8,091,452 -0.15(-3.21%)
Mar 08, 2013 4.451 4.643 4.445 4.592 11,857,053 +0.21(+4.79%)
Mar 07, 2013 4.315 4.417 4.303 4.383 5,869,462 +0.05(+1.18%)
Mar 06, 2013 4.337 4.400 4.264 4.332 15,925,933 +0.16(+3.80%)
Mar 05, 2013 4.156 4.224 4.145 4.173 6,940,310 +0.06(+1.38%)
Mar 04, 2013 4.111 4.153 4.071 4.116 4,195,784 -0.04(-0.95%)
Mar 01, 2013 4.128 4.162 4.093 4.156 5,993,367 +0.01(+0.27%)
Feb 28, 2013 4.105 4.184 4.099 4.145 5,971,974 +0.05(+1.25%)
Feb 27, 2013 4.037 4.116 4.023 4.093 5,707,870 +0.04(+0.98%)
Feb 26, 2013 4.037 4.076 3.946 4.054 7,866,681 -0.04(-0.97%)
Feb 22, 2013 4.037 4.139 3.997 4.093 7,567,298 +0.07(+1.69%)
Feb 21, 2013 4.079 4.122 4.003 4.025 7,180,161 -0.07(-1.80%)
Feb 20, 2013 4.179 4.207 4.059 4.099 7,542,268 -0.07(-1.63%)
Feb 19, 2013 4.204 4.230 4.145 4.167 6,481,192 -0.06(-1.47%)
Feb 15, 2013 4.179 4.230 4.150 4.230 8,507,555 +0.07(+1.77%)
Feb 14, 2013 4.071 4.162 4.054 4.156 6,920,182 +0.07(+1.66%)
Feb 13, 2013 4.099 4.145 4.065 4.088 3,803,542 +0.01(+0.14%)
Feb 12, 2013 4.065 4.093 4.020 4.082 5,098,257 +0.02(+0.42%)
Feb 11, 2013 4.105 4.111 4.048 4.065 2,651,791 -0.02(-0.55%)
Feb 08, 2013 4.150 4.156 4.059 4.088 11,115,042 +0.01(+0.14%)
Feb 07, 2013 4.196 4.218 4.065 4.082 23,567,452 -0.08(-1.91%)
Feb 06, 2013 4.145 4.167 4.116 4.162 8,669,788 -0.05(-1.08%)
Feb 04, 2013 4.190 4.218 4.173 4.207 14,269,286 -0.03(-0.80%)
Feb 01, 2013 4.218 4.252 4.184 4.241 10,698,528 +0.03(+0.81%)
Jan 31, 2013 4.076 4.264 4.065 4.207 27,431,058 +0.07(+1.78%)
Jan 30, 2013 4.111 4.162 4.105 4.133 6,544,290 +0.00(+0.00%)
Jan 29, 2013 4.196 4.213 4.128 4.133 6,050,115 -0.02(-0.55%)
Jan 28, 2013 4.122 4.164 4.062 4.156 6,792,905 +0.00(+0.00%)
Jan 25, 2013 4.156 4.184 4.102 4.156 5,287,789 +0.05(+1.10%)
Jan 24, 2013 4.145 4.167 4.042 4.111 7,595,187 -0.01(-0.14%)
Jan 23, 2013 4.179 4.184 4.076 4.116 9,874,567 -0.06(-1.49%)
Jan 22, 2013 4.258 4.306 4.116 4.179 19,693,484 -0.10(-2.38%)
Jan 18, 2013 4.281 4.315 4.224 4.281 23,471,216 -0.03(-0.66%)
Jan 17, 2013 4.332 4.332 4.295 4.309 11,787,115 +0.03(+0.80%)
Jan 16, 2013 4.298 4.349 4.275 4.275 8,061,628 -0.06(-1.31%)
Jan 15, 2013 4.351 4.354 4.275 4.332 10,712,555 -0.03(-0.78%)
Jan 14, 2013 4.383 4.394 4.337 4.366 6,144,487 +0.02(+0.52%)
Jan 11, 2013 4.320 4.360 4.292 4.343 12,524,843 -0.09(-1.92%)
Jan 10, 2013 4.377 4.451 4.337 4.428 22,977,710 +0.00(+0.00%)
Jan 09, 2013 4.179 4.473 4.150 4.428 31,828,032 +0.28(+6.84%)
Jan 08, 2013 4.184 4.230 4.128 4.145 17,648,062 +0.02(+0.55%)
Jan 07, 2013 4.139 4.145 4.088 4.122 4,424,254 -0.02(-0.55%)
Jan 04, 2013 4.150 4.162 4.122 4.145 11,763,341 -0.06(-1.35%)
Jan 03, 2013 4.076 4.201 4.059 4.201 10,880,430 +0.15(+3.64%)
Jan 02, 2013 4.167 4.179 4.031 4.054 9,955,835 -0.07(-1.79%)
Dec 31, 2012 4.139 4.145 4.065 4.128 4,618,601 +0.03(+0.69%)
Dec 28, 2012 4.093 4.147 4.071 4.099 7,766,421 +0.03(+0.70%)
Dec 27, 2012 4.116 4.122 4.031 4.071 6,350,615 -0.05(-1.10%)
Dec 26, 2012 4.162 4.173 4.116 4.116 9,703,682 +0.03(+0.69%)
Dec 24, 2012 4.105 4.150 4.079 4.088 3,496,361 -0.05(-1.23%)
Dec 21, 2012 4.116 4.156 4.088 4.139 20,212,134 +0.01(+0.14%)
Dec 20, 2012 4.054 4.150 4.048 4.133 28,164,490 +0.08(+1.96%)
Dec 19, 2012 4.037 4.068 3.989 4.054 10,520,351 +0.06(+1.56%)
Dec 18, 2012 3.963 4.014 3.957 3.991 12,509,639 +0.02(+0.43%)
Dec 17, 2012 4.014 4.025 3.957 3.974 4,269,263 -0.03(-0.71%)
Dec 14, 2012 3.980 4.034 3.963 4.003 7,590,553 +0.02(+0.43%)
Dec 13, 2012 4.020 4.076 3.963 3.986 12,171,012 +0.02(+0.43%)
Dec 12, 2012 3.946 4.008 3.923 3.969 14,733,602 +0.04(+1.01%)
Dec 11, 2012 3.935 3.997 3.908 3.929 17,052,628 -0.01(-0.14%)
Dec 10, 2012 3.946 3.957 3.895 3.935 6,024,002 +0.00(+0.00%)
Dec 07, 2012 3.940 3.966 3.884 3.935 4,338,960 +0.03(+0.87%)
Dec 06, 2012 3.799 3.960 3.776 3.901 13,261,314 +0.05(+1.18%)
Dec 05, 2012 3.810 3.872 3.765 3.855 10,425,141 +0.07(+1.95%)
Dec 04, 2012 3.804 3.833 3.756 3.782 4,288,632 -0.01(-0.30%)
Nov 30, 2012 3.844 3.875 3.776 3.793 13,046,433 -0.09(-2.34%)
Nov 29, 2012 3.838 3.909 3.799 3.884 4,453,392 +0.07(+1.78%)
Nov 28, 2012 3.765 3.884 3.745 3.816 5,915,575 -0.01(-0.15%)
Nov 27, 2012 3.918 3.935 3.787 3.821 5,254,085 -0.12(-3.02%)
Nov 26, 2012 3.980 3.980 3.861 3.940 6,923,823 -0.01(-0.14%)
Nov 23, 2012 3.957 3.991 3.912 3.946 3,345,689 +0.06(+1.61%)
Nov 21, 2012 3.855 3.884 3.804 3.884 4,715,216 +0.01(+0.29%)
Nov 20, 2012 3.804 3.906 3.799 3.872 4,063,906 +0.01(+0.15%)
Nov 19, 2012 3.787 3.872 3.787 3.867 5,255,321 +0.11(+2.87%)
Nov 16, 2012 3.793 3.804 3.719 3.759 8,661,717 -0.02(-0.60%)
Nov 15, 2012 3.878 3.878 3.748 3.782 6,899,874 +0.04(+1.06%)
Nov 14, 2012 3.867 3.884 3.719 3.742 8,881,282 -0.15(-3.79%)
Nov 13, 2012 3.821 3.923 3.810 3.889 10,547,053 +0.03(+0.73%)
Nov 12, 2012 3.861 3.881 3.821 3.861 4,261,696 -0.01(-0.15%)
Nov 09, 2012 3.833 3.895 3.816 3.867 8,088,362 -0.02(-0.58%)
Nov 08, 2012 3.912 3.969 3.810 3.889 11,059,247 -0.02(-0.58%)
Nov 07, 2012 3.935 3.940 3.850 3.912 8,219,765 -0.07(-1.71%)
Nov 06, 2012 3.957 4.025 3.946 3.980 6,115,154 +0.01(+0.29%)
Nov 05, 2012 3.929 3.969 3.889 3.969 11,083,948 -0.01(-0.14%)
Nov 02, 2012 4.037 4.037 3.929 3.974 10,662,009 +0.01(+0.14%)
Nov 01, 2012 3.912 4.003 3.901 3.969 9,028,203 +0.11(+2.94%)
Oct 31, 2012 3.850 3.889 3.793 3.855 6,821,695 +0.01(+0.15%)
Oct 26, 2012 3.929 3.850 3.850 3.850 24,196,198 -0.12(-3.00%)
Oct 25, 2012 3.957 4.042 3.940 3.969 5,425,593 +0.01(+0.29%)
Oct 24, 2012 3.963 3.991 3.929 3.957 7,094,801 +0.02(+0.58%)
Oct 23, 2012 3.974 3.991 3.875 3.935 9,352,308 -0.14(-3.34%)
Oct 19, 2012 4.156 4.167 4.037 4.071 5,786,134 -0.09(-2.18%)
Oct 18, 2012 4.145 4.201 4.139 4.162 8,075,017 -0.01(-0.14%)
Oct 17, 2012 4.122 4.167 4.079 4.167 9,212,666 -0.01(-0.14%)
Oct 16, 2012 4.167 4.207 4.082 4.173 7,016,811 +0.02(+0.55%)
Oct 15, 2012 4.167 4.190 4.139 4.150 2,976,495 +0.00(+0.00%)
Oct 12, 2012 4.162 4.181 4.088 4.150 13,182,769 +0.01(+0.14%)
Oct 11, 2012 4.145 4.184 4.088 4.145 10,546,175 +0.06(+1.53%)
Oct 10, 2012 4.105 4.116 3.997 4.082 11,822,191 -0.02(-0.41%)
Oct 09, 2012 4.139 4.150 4.054 4.099 4,021,480 -0.09(-2.16%)
Oct 08, 2012 4.122 4.230 4.093 4.190 17,206,268 +0.05(+1.23%)
Oct 05, 2012 4.241 4.258 4.133 4.139 8,663,867 -0.02(-0.54%)
Oct 04, 2012 4.184 4.190 4.111 4.162 11,361,350 -0.03(-0.81%)
Oct 03, 2012 4.213 4.241 4.176 4.196 7,733,888 -0.05(-1.07%)
Oct 02, 2012 4.275 4.354 4.241 4.241 13,083,811 -0.07(-1.58%)
Oct 01, 2012 4.207 4.309 4.190 4.309 10,503,168 +0.13(+3.12%)
Sep 28, 2012 4.179 4.244 4.145 4.179 7,733,793 -0.10(-2.38%)
Sep 27, 2012 4.326 4.371 4.241 4.281 8,992,903 +0.00(+0.00%)
Sep 26, 2012 4.303 4.315 4.193 4.281 5,308,466 -0.03(-0.66%)
Sep 25, 2012 4.428 4.451 4.303 4.309 9,934,551 -0.22(-4.88%)
Sep 24, 2012 4.587 4.598 4.505 4.530 7,641,881 -0.06(-1.24%)
Sep 21, 2012 4.632 4.649 4.575 4.587 5,743,456 -0.04(-0.86%)
Sep 20, 2012 4.643 4.694 4.570 4.626 8,912,660 -0.05(-0.97%)
Sep 19, 2012 4.677 4.740 4.632 4.672 8,583,590 +0.02(+0.49%)
Sep 18, 2012 4.706 4.739 4.615 4.649 6,870,707 -0.08(-1.68%)
Sep 17, 2012 4.751 4.814 4.700 4.728 8,531,474 +0.01(+0.24%)
Sep 14, 2012 4.649 4.819 4.649 4.717 28,631,240 +0.11(+2.46%)
Sep 13, 2012 4.536 4.683 4.456 4.604 19,163,486 +0.07(+1.50%)
Sep 12, 2012 4.541 4.609 4.507 4.536 11,157,417 +0.03(+0.63%)
Sep 11, 2012 4.349 4.530 4.349 4.507 8,764,358 +0.13(+2.98%)
Sep 10, 2012 4.411 4.439 4.366 4.377 4,704,249 -0.09(-2.03%)
Sep 07, 2012 4.405 4.510 4.400 4.468 4,687,108 +0.08(+1.81%)
Sep 06, 2012 4.207 4.405 4.201 4.388 6,515,567 +0.23(+5.45%)
Sep 05, 2012 4.184 4.196 4.102 4.162 6,375,343 -0.01(-0.14%)
Sep 04, 2012 4.247 4.269 4.145 4.167 6,148,258 -0.13(-3.03%)
Aug 31, 2012 4.298 4.315 4.207 4.298 7,338,795 +0.09(+2.16%)
Aug 30, 2012 4.235 4.235 4.156 4.207 4,621,030 -0.05(-1.20%)
Aug 29, 2012 4.388 4.388 4.241 4.258 4,954,710 -0.19(-4.33%)
Aug 27, 2012 4.530 4.530 4.445 4.451 5,949,004 -0.03(-0.63%)
Aug 24, 2012 4.524 4.561 4.462 4.479 5,493,611 -0.07(-1.50%)
Aug 23, 2012 4.581 4.581 4.496 4.547 3,220,981 -0.07(-1.47%)
Aug 22, 2012 4.643 4.683 4.547 4.615 5,261,324 -0.03(-0.73%)
Aug 21, 2012 4.604 4.711 4.592 4.649 10,445,948 +0.03(+0.74%)
Aug 20, 2012 4.609 4.626 4.547 4.615 4,440,174 +0.00(+0.00%)
Aug 17, 2012 4.524 4.626 4.502 4.615 5,235,013 +0.09(+2.01%)
Aug 16, 2012 4.558 4.570 4.468 4.524 5,007,825 +0.06(+1.40%)
Aug 15, 2012 4.366 4.473 4.334 4.462 13,726,213 +0.14(+3.28%)
Aug 14, 2012 4.417 4.417 4.309 4.320 11,715,137 -0.07(-1.55%)
Aug 13, 2012 4.337 4.394 4.315 4.388 12,076,987 -0.01(-0.13%)
Aug 10, 2012 4.428 4.428 4.315 4.394 18,800,506 -0.05(-1.15%)
Aug 09, 2012 4.536 4.536 4.417 4.445 17,787,368 -0.07(-1.63%)
Aug 08, 2012 4.456 4.536 4.439 4.519 11,818,204 +0.06(+1.27%)
Aug 07, 2012 4.530 4.615 4.456 4.462 10,316,183 -0.06(-1.25%)
Aug 06, 2012 4.439 4.575 4.417 4.519 11,630,825 +0.09(+1.92%)
Aug 03, 2012 4.309 4.439 4.309 4.434 9,072,742 +0.24(+5.82%)
Aug 02, 2012 4.286 4.315 4.156 4.190 8,294,704 -0.15(-3.52%)
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.