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 (%)
Nov 30, 2010 6.861 6.974 6.819 6.877 25,791,296 -0.06(-0.90%)
Nov 29, 2010 6.888 6.950 6.778 6.940 21,136,124 +0.03(+0.50%)
Nov 26, 2010 6.895 6.977 6.871 6.905 13,663,148 -0.18(-2.52%)
Nov 24, 2010 7.025 7.084 7.084 7.084 29,739,038 +0.24(+3.51%)
Nov 23, 2010 6.905 6.909 6.795 6.844 34,197,784 -0.18(-2.59%)
Nov 22, 2010 7.097 7.135 6.936 7.025 30,586,932 -0.15(-2.10%)
Nov 19, 2010 7.139 7.197 7.025 7.176 14,715,704 +0.01(+0.10%)
Nov 18, 2010 7.149 7.218 7.122 7.170 25,026,478 +0.15(+2.15%)
Nov 17, 2010 7.049 7.097 7.015 7.019 23,060,602 +0.01(+0.15%)
Nov 16, 2010 7.139 7.166 6.933 7.008 28,732,422 -0.19(-2.58%)
Nov 15, 2010 7.207 7.262 7.111 7.194 15,193,543 +0.02(+0.34%)
Nov 12, 2010 7.207 7.283 7.087 7.170 31,403,814 -0.13(-1.74%)
Nov 11, 2010 7.324 7.345 7.238 7.297 21,714,058 -0.12(-1.57%)
Nov 10, 2010 7.434 7.496 7.310 7.413 46,193,976 +0.02(+0.23%)
Nov 09, 2010 7.595 7.653 7.341 7.396 39,590,828 -0.26(-3.45%)
Nov 08, 2010 7.575 7.669 7.561 7.660 22,561,406 -0.06(-0.80%)
Nov 05, 2010 7.674 7.736 7.640 7.722 31,448,900 +0.01(+0.13%)
Nov 04, 2010 7.643 7.722 7.602 7.712 28,919,322 +0.09(+1.13%)
Nov 03, 2010 7.554 7.629 7.513 7.626 62,714,188 -0.03(-0.37%)
Nov 02, 2010 7.455 7.654 7.414 7.654 38,437,832 +0.22(+3.00%)
Nov 01, 2010 7.215 7.431 7.187 7.431 36,120,536 +0.30(+4.13%)
Oct 29, 2010 7.184 7.187 7.115 7.136 21,676,618 +0.02(+0.24%)
Oct 28, 2010 7.239 7.246 7.102 7.119 27,818,522 -0.05(-0.67%)
Oct 27, 2010 7.314 7.373 7.146 7.167 37,774,244 -0.31(-4.17%)
Oct 25, 2010 7.397 7.517 7.383 7.479 26,985,600 +0.17(+2.35%)
Oct 22, 2010 7.369 7.410 7.294 7.308 24,000,610 -0.01(-0.14%)
Oct 21, 2010 7.448 7.558 7.266 7.318 29,231,980 -0.17(-2.25%)
Oct 20, 2010 7.325 7.541 7.321 7.486 26,126,540 +0.19(+2.59%)
Oct 19, 2010 7.332 7.462 7.249 7.297 39,533,316 -0.29(-3.80%)
Oct 18, 2010 7.434 7.592 7.414 7.585 24,539,178 +0.04(+0.59%)
Oct 15, 2010 7.606 7.609 7.500 7.541 31,762,664 -0.02(-0.27%)
Oct 14, 2010 7.592 7.623 7.513 7.561 29,938,684 -0.08(-0.99%)
Oct 13, 2010 7.517 7.678 7.503 7.637 33,119,376 +0.16(+2.16%)
Oct 12, 2010 7.445 7.524 7.362 7.476 21,285,028 +0.04(+0.55%)
Oct 11, 2010 7.476 7.520 7.393 7.434 19,791,684 -0.01(-0.18%)
Oct 08, 2010 7.448 7.458 7.229 7.448 21,420,392 +0.23(+3.14%)
Oct 07, 2010 7.304 7.304 7.157 7.222 12,825 -0.01(-0.14%)
Oct 06, 2010 7.287 7.325 7.211 7.232 31,479,752 -0.05(-0.71%)
Oct 05, 2010 7.091 7.314 7.078 7.283 36,793 +0.27(+3.92%)
Oct 04, 2010 7.091 7.119 6.999 7.009 26,123,620 -0.12(-1.64%)
Oct 01, 2010 7.126 7.147 7.006 7.126 31,175,840 +0.14(+1.96%)
Sep 30, 2010 6.927 6.996 6.872 6.989 32,842,694 +0.17(+2.52%)
Sep 29, 2010 6.701 6.852 6.698 6.818 46,898 +0.09(+1.38%)
Sep 28, 2010 6.646 6.756 6.615 6.725 139,341 +0.11(+1.61%)
Sep 27, 2010 6.571 6.663 6.550 6.619 19,379,426 +0.01(+0.10%)
Sep 24, 2010 6.636 6.722 6.543 6.612 36,789,464 -0.04(-0.57%)
Sep 23, 2010 6.557 6.752 6.540 6.650 33,703,752 +0.07(+1.04%)
Sep 22, 2010 6.601 6.646 6.533 6.581 34,641,844 +0.06(+0.95%)
Sep 21, 2010 6.519 6.529 6.427 6.519 33,367,484 -0.02(-0.37%)
Sep 20, 2010 6.543 6.571 6.505 6.543 14,229,054 +0.05(+0.85%)
Sep 17, 2010 6.488 6.619 6.475 6.488 18,452,064 -0.08(-1.15%)
Sep 15, 2010 6.529 6.564 6.468 6.564 18,145,856 -0.02(-0.31%)
Sep 14, 2010 6.571 6.667 6.560 6.584 23,386,424 +0.03(+0.47%)
Sep 13, 2010 6.372 6.553 6.361 6.553 38,857,464 +0.25(+3.97%)
Sep 10, 2010 6.296 6.310 6.245 6.303 19,796,386 +0.02(+0.27%)
Sep 09, 2010 6.262 6.303 6.235 6.286 27,728,438 +0.08(+1.27%)
Sep 08, 2010 6.173 6.296 6.145 6.207 9,771 +0.04(+0.72%)
Sep 07, 2010 6.128 6.214 6.118 6.163 6,246 -0.02(-0.39%)
Sep 03, 2010 6.310 6.337 6.156 6.187 24,328,136 -0.06(-0.93%)
Sep 02, 2010 6.241 6.286 6.193 6.245 17,020 -0.05(-0.72%)
Sep 01, 2010 6.163 6.328 6.163 6.290 35,446,764 +0.27(+4.56%)
Aug 31, 2010 5.999 6.057 5.923 6.016 341,957 +0.10(+1.74%)
Aug 30, 2010 6.021 6.029 5.885 5.913 22,491,112 +0.01(+0.17%)
Aug 27, 2010 6.040 6.047 5.855 5.903 25,435,022 -0.04(-0.63%)
Aug 26, 2010 5.923 6.002 5.836 5.940 4,376 -0.02(-0.40%)
Aug 25, 2010 5.961 5.988 5.865 5.964 33,188,592 -0.04(-0.68%)
Aug 24, 2010 6.067 6.071 5.968 6.005 32,135,726 -0.15(-2.45%)
Aug 23, 2010 6.214 6.262 6.146 6.156 20,306,366 -0.05(-0.88%)
Aug 20, 2010 6.177 6.214 6.125 6.211 17,477,488 -0.02(-0.38%)
Aug 19, 2010 6.310 6.352 6.197 6.235 27,122,898 -0.09(-1.36%)
Aug 18, 2010 6.245 6.331 6.228 6.321 35,504 +0.07(+1.10%)
Aug 17, 2010 6.249 6.280 6.218 6.252 25,634 +0.02(+0.33%)
Aug 16, 2010 6.156 6.232 6.098 6.232 16,795,638 +0.09(+1.39%)
Aug 13, 2010 6.146 6.221 6.095 6.146 21,208,910 +0.03(+0.45%)
Aug 12, 2010 6.002 6.146 5.981 6.119 20,825,418 +0.04(+0.62%)
Aug 11, 2010 6.170 6.173 6.044 6.081 16,454 -0.23(-3.59%)
Aug 10, 2010 6.304 6.307 6.242 6.307 2,042 -0.06(-0.97%)
Aug 09, 2010 6.338 6.417 6.331 6.369 20,100,420 +0.05(+0.81%)
Aug 06, 2010 6.317 6.338 6.218 6.317 23,491,066 -0.01(-0.11%)
Aug 05, 2010 6.232 6.369 6.232 6.324 25,041,418 +0.04(+0.71%)
Aug 04, 2010 6.317 6.365 6.242 6.280 24,558 -0.04(-0.60%)
Aug 03, 2010 6.358 6.406 6.297 6.317 57,020 -0.17(-2.55%)
Aug 02, 2010 6.472 6.506 6.407 6.482 28,621,978 +0.10(+1.56%)
Jul 30, 2010 6.383 6.428 6.225 6.383 31,712,390 +0.04(+0.59%)
Jul 29, 2010 6.342 6.441 6.277 6.345 7,632 -0.01(-0.16%)
Jul 28, 2010 6.154 6.390 6.116 6.356 56,208,736 +0.30(+4.92%)
Jul 27, 2010 6.147 6.184 6.054 6.058 22,404,174 -0.04(-0.73%)
Jul 26, 2010 6.095 6.130 6.051 6.102 17,733,012 -0.01(-0.17%)
Jul 23, 2010 6.023 6.112 6.003 6.112 23,062,080 +0.04(+0.68%)
Jul 22, 2010 5.948 6.094 5.938 6.071 36,964 +0.24(+4.05%)
Jul 21, 2010 5.938 5.945 5.801 5.835 29,866,100 -0.07(-1.10%)
Jul 20, 2010 5.722 5.921 5.708 5.900 12,637 +0.12(+2.01%)
Jul 19, 2010 5.670 5.790 5.664 5.783 23,059,610 +0.15(+2.74%)
Jul 16, 2010 5.629 5.801 5.616 5.629 27,972,562 -0.12(-2.14%)
Jul 15, 2010 5.811 5.869 5.722 5.753 27,236,462 -0.09(-1.47%)
Jul 14, 2010 5.783 5.873 5.756 5.838 18,019 -0.58(-8.97%)
Jul 13, 2010 6.383 6.469 6.366 6.414 19,214,340 +0.06(+0.97%)
Jul 12, 2010 6.404 6.472 6.301 6.352 23,501,490 -0.15(-2.32%)
Jul 09, 2010 6.503 6.510 6.328 6.503 18,231,978 +0.10(+1.50%)
Jul 08, 2010 6.225 6.421 6.201 6.407 12,465 +0.20(+3.14%)
Jul 07, 2010 5.900 6.219 5.900 6.212 44,174,972 +0.38(+6.52%)
Jul 06, 2010 5.866 5.927 5.753 5.831 11,012 +0.01(+0.12%)
Jul 02, 2010 5.825 5.859 5.660 5.825 24,159,746 +0.23(+4.03%)
Jul 01, 2010 5.599 5.685 5.400 5.599 37,173,324 +0.17(+3.09%)
Jun 30, 2010 5.517 5.609 5.421 5.431 35,960,468 -0.06(-1.12%)
Jun 29, 2010 5.650 5.668 5.435 5.493 32,801 -0.35(-6.06%)
Jun 25, 2010 5.847 5.854 5.690 5.847 14,500,981 +0.08(+1.42%)
Jun 24, 2010 5.888 5.895 5.724 5.765 13,299 -0.14(-2.42%)
Jun 23, 2010 5.932 5.942 5.793 5.908 28,483,478 -0.02(-0.29%)
Jun 22, 2010 6.045 6.113 5.922 5.925 1,174 -0.12(-1.97%)
Jun 21, 2010 6.082 6.106 6.000 6.045 20,855,418 +0.10(+1.72%)
Jun 18, 2010 5.942 5.980 5.874 5.942 18,721,620 +0.05(+0.87%)
Jun 17, 2010 5.990 6.014 5.844 5.891 29,262 -0.06(-0.97%)
Jun 16, 2010 5.816 5.994 5.789 5.949 18,086,176 +0.04(+0.69%)
Jun 15, 2010 5.759 5.919 5.735 5.908 18,698,146 +0.19(+3.40%)
Jun 14, 2010 5.871 5.871 5.701 5.714 19,425,890 -0.06(-1.12%)
Jun 11, 2010 5.629 5.793 5.626 5.779 20,128,590 +0.03(+0.53%)
Jun 10, 2010 5.612 5.752 5.605 5.748 16,294 +0.28(+5.11%)
Jun 09, 2010 5.605 5.633 5.445 5.469 24,382,650 -0.07(-1.35%)
Jun 08, 2010 5.438 5.558 5.364 5.544 31,706,004 +0.15(+2.84%)
Jun 07, 2010 5.561 5.585 5.391 5.391 24,240,604 -0.15(-2.64%)
Jun 04, 2010 5.537 5.684 5.524 5.537 22,168,834 -0.19(-3.39%)
Jun 03, 2010 5.868 5.895 5.656 5.731 20,659,090 -0.07(-1.29%)
Jun 02, 2010 5.622 5.810 5.605 5.806 448,207 +0.19(+3.38%)
Jun 01, 2010 5.613 5.742 5.483 5.616 5,643 +0.05(+0.98%)
May 28, 2010 5.562 5.630 5.514 5.562 26,259,116 -0.09(-1.63%)
May 27, 2010 5.521 5.654 5.463 5.654 32,297,966 +0.29(+5.46%)
May 26, 2010 5.419 5.449 5.266 5.361 53,579 +0.01(+0.25%)
May 25, 2010 5.303 5.347 5.163 5.347 272,346 -0.18(-3.20%)
May 24, 2010 5.620 5.660 5.511 5.524 42,927,988 -0.12(-2.05%)
May 21, 2010 5.238 5.650 5.235 5.640 61,830,404 +0.32(+5.95%)
May 20, 2010 5.296 5.480 5.276 5.323 69,493 -0.22(-3.99%)
May 19, 2010 5.517 5.613 5.426 5.545 45,814,340 -0.20(-3.44%)
May 18, 2010 6.025 6.042 5.701 5.742 112,825 -0.13(-2.15%)
May 17, 2010 5.936 6.003 5.688 5.868 24,489,550 -0.05(-0.86%)
May 14, 2010 5.919 5.974 5.793 5.919 21,595,358 -0.15(-2.47%)
May 13, 2010 6.127 6.168 6.048 6.069 16,159,551 -0.07(-1.16%)
May 12, 2010 6.144 6.164 6.079 6.140 20,398,026 +0.07(+1.18%)
May 11, 2010 6.195 6.214 6.069 6.069 14,434 -0.10(-1.65%)
May 10, 2010 6.134 6.171 6.110 6.171 35,179,204 +0.42(+7.34%)
May 07, 2010 5.742 5.824 5.483 5.749 58,094,336 -0.03(-0.53%)
May 06, 2010 5.878 6.001 5.422 5.780 7,729 -0.08(-1.34%)
May 05, 2010 5.938 6.083 5.848 5.858 33,936,724 -0.18(-3.04%)
May 04, 2010 6.185 6.185 6.008 6.042 109,194 -0.27(-4.32%)
May 03, 2010 6.376 6.427 6.264 6.315 15,855,080 -0.02(-0.32%)
Apr 30, 2010 6.362 6.430 6.311 6.335 26,504,246 +0.01(+0.11%)
Apr 29, 2010 6.226 6.396 6.225 6.328 27,137,052 +0.20(+3.33%)
Apr 28, 2010 6.138 6.162 5.998 6.124 34,570,440 +0.16(+2.62%)
Apr 27, 2010 6.077 6.141 5.930 5.968 69,203 -0.19(-3.15%)
Apr 26, 2010 6.240 6.240 6.145 6.162 21,320,118 -0.04(-0.60%)
Apr 23, 2010 6.165 6.216 6.121 6.199 15,216,095 -0.02(-0.27%)
Apr 22, 2010 6.162 6.226 6.070 6.216 26,961,294 +0.01(+0.11%)
Apr 21, 2010 6.311 6.320 6.109 6.209 21,356 -0.04(-0.71%)
Apr 20, 2010 6.233 6.277 6.182 6.253 18,198,544 +0.05(+0.88%)
Apr 19, 2010 6.199 6.269 6.094 6.199 29,999,318 -0.02(-0.38%)
Apr 16, 2010 6.345 6.373 6.168 6.223 29,677,562 -0.19(-2.92%)
Apr 15, 2010 6.485 6.556 6.393 6.410 27,014,614 -0.11(-1.67%)
Apr 14, 2010 6.458 6.539 6.444 6.519 24,510,134 +0.04(+0.63%)
Apr 13, 2010 6.512 6.532 6.430 6.478 16,241,839 -0.03(-0.47%)
Apr 12, 2010 6.560 6.573 6.493 6.509 15,587,752 -0.04(-0.57%)
Apr 09, 2010 6.509 6.573 6.464 6.546 21,721,298 +0.04(+0.63%)
Apr 08, 2010 6.274 6.543 6.250 6.505 24,955,606 +0.16(+2.58%)
Apr 07, 2010 6.430 6.441 6.274 6.342 24,009,154 -0.10(-1.48%)
Apr 06, 2010 6.427 6.492 6.325 6.437 23,769,716 -0.06(-0.89%)
Apr 05, 2010 6.498 6.536 6.471 6.495 21,327,626 -0.00(-0.01%)
Apr 01, 2010 6.366 6.496 6.496 6.496 41,714,176 +0.23(+3.64%)
Mar 31, 2010 6.189 6.339 6.189 6.268 28,746,934 +0.09(+1.43%)
Mar 30, 2010 6.132 6.200 6.094 6.179 25,796,634 +0.09(+1.40%)
Mar 29, 2010 5.975 6.118 5.962 6.094 24,928,926 +0.16(+2.75%)
Mar 26, 2010 5.934 5.989 5.866 5.931 26,267,458 +0.01(+0.23%)
Mar 25, 2010 5.941 6.047 5.911 5.917 46,346,208 +0.03(+0.52%)
Mar 24, 2010 5.900 5.982 5.866 5.887 31,049,256 -0.10(-1.65%)
Mar 23, 2010 6.050 6.067 5.924 5.985 37,235,696 -0.01(-0.23%)
Mar 22, 2010 5.900 6.013 5.887 5.999 26,322,338 +0.04(+0.74%)
Mar 19, 2010 6.057 6.081 5.924 5.955 26,079,222 -0.10(-1.57%)
Mar 18, 2010 6.084 6.111 5.968 6.050 26,120,054 -0.07(-1.17%)
Mar 17, 2010 6.264 6.281 6.091 6.121 27,102,026 -0.09(-1.42%)
Mar 16, 2010 6.237 6.257 6.155 6.210 21,874,136 +0.00(+0.05%)
Mar 15, 2010 6.159 6.230 6.149 6.206 17,498,392 -0.00(-0.05%)
Mar 12, 2010 6.309 6.312 6.172 6.210 19,940,756 -0.05(-0.76%)
Mar 11, 2010 6.183 6.257 6.118 6.257 18,153,546 +0.05(+0.77%)
Mar 10, 2010 6.186 6.309 6.172 6.210 19,228,682 +0.05(+0.77%)
Mar 09, 2010 6.060 6.234 6.053 6.162 28,556,240 +0.03(+0.55%)
Mar 08, 2010 6.200 6.210 6.098 6.128 21,209,460 -0.07(-1.10%)
Mar 05, 2010 6.169 6.206 6.132 6.196 21,765,478 +0.09(+1.50%)
Mar 04, 2010 6.152 6.159 6.031 6.104 20,082,058 -0.01(-0.11%)
Mar 03, 2010 6.145 6.223 6.064 6.111 24,634,570 +0.01(+0.11%)
Mar 02, 2010 6.053 6.133 6.050 6.104 19,084,548 +0.11(+1.86%)
Mar 01, 2010 5.955 6.020 5.918 5.993 18,872,242 +0.11(+1.85%)
Feb 26, 2010 5.830 5.908 5.758 5.884 21,647,252 +0.06(+1.05%)
Feb 25, 2010 5.663 5.853 5.609 5.823 28,370,770 +0.03(+0.53%)
Feb 24, 2010 5.809 5.864 5.728 5.792 24,077,906 -0.03(-0.47%)
Feb 23, 2010 5.935 5.969 5.782 5.819 23,964,146 -0.20(-3.28%)
Feb 22, 2010 6.108 6.129 5.996 6.017 18,629,424 -0.07(-1.12%)
Feb 19, 2010 6.027 6.139 6.017 6.085 16,747,448 -0.04(-0.72%)
Feb 18, 2010 6.006 6.180 5.989 6.129 38,427,564 +0.06(+1.01%)
Feb 17, 2010 6.035 6.088 5.898 6.068 26,683,892 +0.07(+1.25%)
Feb 16, 2010 6.054 6.102 5.874 5.993 15,972,715 +0.11(+1.85%)
Feb 12, 2010 5.673 5.884 5.884 5.884 33,956,156 -0.05(-0.92%)
Feb 11, 2010 5.704 5.972 5.677 5.938 39,446,224 +0.17(+2.90%)
Feb 10, 2010 5.761 5.808 5.679 5.771 33,384,548 +0.03(+0.53%)
Feb 09, 2010 5.632 5.849 5.621 5.740 54,189,988 +0.27(+4.90%)
Feb 08, 2010 5.496 5.608 5.431 5.472 32,347,612 -0.06(-1.10%)
Feb 05, 2010 5.649 5.666 5.312 5.533 43,760,212 -0.09(-1.63%)
Feb 04, 2010 5.784 5.788 5.594 5.625 39,541,964 -0.36(-6.02%)
Feb 03, 2010 6.005 6.017 5.863 5.985 18,582,120 -0.03(-0.51%)
Feb 02, 2010 6.015 6.083 5.924 6.015 40,013,692 +0.14(+2.42%)
Feb 01, 2010 5.741 5.895 5.707 5.873 29,489,598 +0.25(+4.47%)
Jan 29, 2010 5.904 5.907 5.551 5.622 40,932,716 -0.16(-2.82%)
Jan 28, 2010 5.850 5.870 5.778 5.785 35,907,688 -0.00(-0.06%)
Jan 27, 2010 5.775 5.846 5.677 5.789 47,367,636 -0.05(-0.93%)
Jan 26, 2010 5.772 6.009 5.717 5.843 42,654,840 -0.07(-1.21%)
Jan 25, 2010 6.040 6.064 5.880 5.914 35,917,920 +0.01(+0.23%)
Jan 22, 2010 5.999 6.033 5.853 5.901 48,107,948 -0.08(-1.42%)
Jan 21, 2010 6.250 6.325 5.952 5.985 44,864,964 -0.33(-5.27%)
Jan 20, 2010 6.359 6.376 6.121 6.318 34,229,716 -0.80(-11.30%)
Jan 19, 2010 7.035 7.184 7.011 7.123 27,766,886 +0.11(+1.60%)
Jan 15, 2010 7.119 7.011 7.011 7.011 27,027,668 -0.11(-1.57%)
Jan 14, 2010 7.276 7.310 7.092 7.123 25,632,188 -0.15(-2.10%)
Jan 13, 2010 7.367 7.411 7.238 7.276 28,034,048 -0.04(-0.60%)
Jan 12, 2010 7.303 7.418 7.269 7.320 17,386,702 -0.06(-0.83%)
Jan 11, 2010 7.432 7.439 7.248 7.381 19,104,756 -0.00(-0.05%)
Jan 08, 2010 7.354 7.418 7.340 7.384 15,636,458 +0.07(+1.02%)
Jan 07, 2010 7.316 7.394 7.293 7.310 16,170,248 -0.10(-1.28%)
Jan 06, 2010 7.408 7.428 7.343 7.405 26,413,380 -0.02(-0.23%)
Jan 05, 2010 7.585 7.585 7.360 7.422 41,554,880 -0.16(-2.07%)
Jan 04, 2010 7.483 7.599 7.450 7.578 21,317,680 +0.16(+2.10%)
Dec 31, 2009 7.344 7.422 7.422 7.422 17,620,680 +0.11(+1.49%)
Dec 30, 2009 7.192 7.317 7.147 7.314 15,912,459 +0.17(+2.38%)
Dec 29, 2009 7.151 7.215 7.141 7.144 15,758,766 +0.05(+0.77%)
Dec 28, 2009 7.195 7.202 7.066 7.090 10,349,384 +0.02(+0.24%)
Dec 24, 2009 7.073 7.110 7.029 7.073 3,362,381 +0.04(+0.58%)
Dec 23, 2009 7.056 7.073 6.896 7.032 17,031,400 -0.01(-0.10%)
Dec 22, 2009 7.052 7.069 6.981 7.039 20,155,002 +0.11(+1.62%)
Dec 21, 2009 7.015 7.068 6.506 6.927 20,582,496 +0.01(+0.20%)
Dec 18, 2009 6.917 7.056 6.866 6.913 30,180,114 -0.03(-0.49%)
Dec 17, 2009 7.158 7.198 6.900 6.947 34,730,112 -0.44(-5.93%)
Dec 16, 2009 7.450 7.507 7.266 7.385 25,741,826 -0.09(-1.18%)
Dec 15, 2009 7.456 7.617 7.426 7.473 17,228,166 -0.06(-0.81%)
Dec 14, 2009 7.490 7.534 7.473 7.534 16,008,364 -0.01(-0.14%)
Dec 11, 2009 7.531 7.602 7.450 7.545 19,427,122 +0.01(+0.18%)
Dec 10, 2009 7.446 7.538 7.399 7.531 19,612,598 +0.07(+1.00%)
Dec 09, 2009 7.334 7.463 7.282 7.456 22,215,678 +0.03(+0.37%)
Dec 08, 2009 7.416 7.439 7.280 7.429 27,681,120 -0.06(-0.86%)
Dec 07, 2009 7.395 7.660 7.395 7.494 28,188,522 +0.11(+1.49%)
Dec 04, 2009 7.564 7.598 7.306 7.383 30,816,404 +0.00(+0.05%)
Dec 03, 2009 7.507 7.531 7.360 7.380 24,963,684 -0.02(-0.32%)
Dec 02, 2009 7.367 7.551 7.330 7.403 32,609,470 +0.08(+1.09%)
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.