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, 2012 6.049 6.196 5.987 6.178 51,754,008 +0.21(+3.44%)
Nov 29, 2012 5.910 6.031 5.906 5.972 21,510,740 +0.04(+0.62%)
Nov 28, 2012 5.928 5.960 5.862 5.936 31,890,554 -0.05(-0.80%)
Nov 27, 2012 6.071 6.101 5.965 5.983 16,745,686 -0.08(-1.27%)
Nov 26, 2012 6.101 6.119 6.031 6.060 16,233,903 -0.05(-0.84%)
Nov 23, 2012 6.086 6.137 6.060 6.112 12,434,237 +0.11(+1.83%)
Nov 21, 2012 5.958 6.005 5.932 6.002 18,726,036 +0.01(+0.12%)
Nov 20, 2012 5.936 6.027 5.881 5.994 15,435,369 +0.04(+0.62%)
Nov 19, 2012 5.818 5.965 5.815 5.958 21,904,224 +0.21(+3.63%)
Nov 16, 2012 5.851 5.859 5.736 5.749 27,234,968 -0.04(-0.63%)
Nov 15, 2012 5.760 5.822 5.686 5.785 22,085,670 +0.11(+2.01%)
Nov 14, 2012 5.727 5.758 5.655 5.672 24,076,436 -0.09(-1.53%)
Nov 13, 2012 5.686 5.815 5.642 5.760 22,146,782 +0.02(+0.32%)
Nov 12, 2012 5.730 5.760 5.697 5.741 15,721,281 -0.01(-0.13%)
Nov 09, 2012 5.730 5.796 5.701 5.749 13,936,324 -0.04(-0.63%)
Nov 08, 2012 5.895 5.980 5.763 5.785 21,211,600 -0.11(-1.81%)
Nov 07, 2012 6.002 6.002 5.873 5.892 28,466,356 -0.13(-2.19%)
Nov 06, 2012 6.020 6.104 6.009 6.024 13,481,422 +0.03(+0.49%)
Nov 05, 2012 5.954 6.009 5.932 5.994 18,203,980 -0.01(-0.12%)
Nov 02, 2012 6.233 6.302 5.965 6.002 16,039,420 +0.04(+0.61%)
Nov 01, 2012 5.808 5.997 5.808 5.965 22,295,306 +0.22(+3.90%)
Oct 31, 2012 5.797 5.815 5.709 5.742 16,948,310 -0.01(-0.25%)
Oct 26, 2012 5.819 5.756 5.756 5.756 14,875,473 -0.08(-1.44%)
Oct 25, 2012 5.804 5.870 5.775 5.841 17,649,568 +0.12(+2.18%)
Oct 24, 2012 5.676 5.760 5.633 5.716 16,523,528 +0.07(+1.30%)
Oct 23, 2012 5.661 5.679 5.624 5.643 19,240,146 -0.18(-3.02%)
Oct 19, 2012 5.863 5.874 5.782 5.819 17,669,246 -0.04(-0.75%)
Oct 18, 2012 5.841 5.877 5.771 5.863 20,374,890 +0.07(+1.14%)
Oct 17, 2012 5.767 5.822 5.716 5.797 27,355,754 +0.04(+0.76%)
Oct 16, 2012 5.709 5.767 5.701 5.753 23,506,176 +0.06(+1.03%)
Oct 15, 2012 5.688 5.709 5.643 5.694 18,927,336 +0.06(+1.11%)
Oct 12, 2012 5.657 5.716 5.602 5.632 13,077,305 -0.04(-0.71%)
Oct 11, 2012 5.610 5.709 5.610 5.672 21,038,246 +0.08(+1.44%)
Oct 10, 2012 5.694 5.698 5.558 5.591 20,702,840 -0.05(-0.97%)
Oct 09, 2012 5.742 5.756 5.610 5.646 27,793,332 -0.19(-3.27%)
Oct 08, 2012 5.786 5.852 5.716 5.837 26,259,036 -0.00(-0.06%)
Oct 05, 2012 5.951 5.984 5.808 5.841 18,886,756 -0.07(-1.12%)
Oct 04, 2012 5.859 5.907 5.775 5.907 20,104,472 +0.04(+0.69%)
Oct 03, 2012 5.940 5.947 5.848 5.866 16,965,930 -0.13(-2.14%)
Oct 02, 2012 6.061 6.068 5.973 5.995 15,702,866 +0.03(+0.43%)
Oct 01, 2012 5.848 6.024 5.846 5.969 23,814,910 +0.08(+1.37%)
Sep 28, 2012 5.782 5.896 5.756 5.888 30,192,630 -0.10(-1.59%)
Sep 27, 2012 5.903 6.004 5.844 5.983 22,234,844 +0.12(+2.00%)
Sep 26, 2012 5.928 5.954 5.819 5.866 41,173,508 -0.07(-1.17%)
Sep 25, 2012 6.207 6.225 5.928 5.936 54,923,524 -0.44(-6.95%)
Sep 24, 2012 6.432 6.478 6.354 6.379 12,891,840 -0.05(-0.74%)
Sep 21, 2012 6.463 6.518 6.405 6.427 19,575,700 +0.04(+0.57%)
Sep 20, 2012 6.365 6.405 6.322 6.390 16,449,121 -0.01(-0.23%)
Sep 19, 2012 6.401 6.474 6.361 6.405 11,238,534 +0.00(+0.06%)
Sep 18, 2012 6.452 6.463 6.372 6.401 18,603,018 -0.05(-0.85%)
Sep 17, 2012 6.522 6.544 6.427 6.456 18,018,240 -0.04(-0.62%)
Sep 14, 2012 6.449 6.595 6.434 6.496 32,898,348 +0.07(+1.08%)
Sep 13, 2012 6.156 6.441 6.137 6.427 29,167,558 +0.22(+3.48%)
Sep 12, 2012 6.192 6.266 6.174 6.211 21,432,024 +0.05(+0.89%)
Sep 11, 2012 6.145 6.189 6.134 6.156 17,892,594 +0.06(+0.96%)
Sep 10, 2012 6.185 6.207 6.082 6.097 20,677,896 -0.19(-2.97%)
Sep 07, 2012 6.134 6.357 6.134 6.284 21,292,362 +0.20(+3.31%)
Sep 06, 2012 6.031 6.119 6.024 6.082 18,517,406 +0.09(+1.47%)
Sep 05, 2012 5.938 6.024 5.897 5.994 15,300,174 +0.04(+0.74%)
Sep 04, 2012 6.005 6.016 5.910 5.950 17,054,376 -0.06(-1.03%)
Aug 31, 2012 6.033 6.075 5.965 6.013 20,005,832 -0.01(-0.24%)
Aug 30, 2012 5.958 6.027 5.947 6.027 16,046,943 +0.00(+0.00%)
Aug 29, 2012 6.108 6.134 6.000 6.027 17,058,052 -0.06(-1.02%)
Aug 27, 2012 6.123 6.145 6.071 6.090 10,676,248 -0.07(-1.19%)
Aug 24, 2012 6.119 6.207 6.093 6.163 15,609,951 -0.01(-0.24%)
Aug 23, 2012 6.218 6.218 6.104 6.178 14,287,001 -0.09(-1.40%)
Aug 22, 2012 6.247 6.269 6.174 6.265 19,042,528 +0.01(+0.23%)
Aug 21, 2012 6.291 6.364 6.229 6.251 18,370,534 -0.07(-1.16%)
Aug 20, 2012 6.298 6.346 6.280 6.324 16,032,404 +0.02(+0.29%)
Aug 17, 2012 6.269 6.328 6.247 6.306 15,104,869 +0.05(+0.76%)
Aug 16, 2012 6.221 6.273 6.170 6.258 20,410,700 +0.11(+1.79%)
Aug 15, 2012 6.178 6.199 6.134 6.148 19,564,276 +0.02(+0.30%)
Aug 14, 2012 6.141 6.214 6.108 6.130 16,617,883 -0.05(-0.77%)
Aug 13, 2012 6.137 6.196 6.090 6.178 16,485,151 -0.01(-0.18%)
Aug 10, 2012 6.079 6.196 6.040 6.188 19,934,604 +0.11(+1.81%)
Aug 09, 2012 6.093 6.126 6.020 6.079 18,603,560 -0.01(-0.24%)
Aug 08, 2012 5.994 6.123 5.958 6.093 18,373,734 +0.09(+1.46%)
Aug 07, 2012 5.969 6.126 5.961 6.005 34,664,552 +0.05(+0.80%)
Aug 06, 2012 5.863 6.020 5.837 5.958 28,109,720 +0.16(+2.71%)
Aug 03, 2012 5.756 5.855 5.734 5.800 26,579,438 +0.20(+3.60%)
Aug 02, 2012 5.577 5.665 5.537 5.599 35,432,236 -0.07(-1.16%)
Aug 01, 2012 5.639 5.722 5.526 5.665 22,874,290 +0.05(+0.91%)
Jul 31, 2012 5.647 5.672 5.522 5.614 29,253,370 -0.06(-1.03%)
Jul 30, 2012 5.588 5.723 5.584 5.672 16,572,663 +0.04(+0.71%)
Jul 27, 2012 5.449 5.679 5.372 5.632 38,491,972 +0.29(+5.48%)
Jul 26, 2012 5.376 5.379 5.282 5.339 45,176,356 +0.08(+1.60%)
Jul 25, 2012 5.346 5.368 5.244 5.255 29,437,142 +0.01(+0.28%)
Jul 24, 2012 5.262 5.284 5.120 5.240 52,643,388 +0.04(+0.70%)
Jul 23, 2012 5.270 5.273 5.105 5.204 69,448,088 -0.32(-5.83%)
Jul 20, 2012 5.518 5.570 5.500 5.526 24,137,368 -0.05(-0.92%)
Jul 19, 2012 5.526 5.612 5.518 5.577 25,313,646 +0.10(+1.80%)
Jul 18, 2012 5.357 5.507 5.350 5.478 18,669,862 +0.08(+1.42%)
Jul 17, 2012 5.383 5.416 5.346 5.401 20,169,274 +0.03(+0.48%)
Jul 16, 2012 5.368 5.409 5.328 5.376 35,678,464 -0.00(-0.07%)
Jul 13, 2012 5.346 5.398 5.332 5.379 27,692,032 +0.08(+1.59%)
Jul 12, 2012 5.314 5.335 5.251 5.295 33,104,126 -0.14(-2.56%)
Jul 11, 2012 5.453 5.504 5.357 5.434 24,767,928 -0.02(-0.34%)
Jul 10, 2012 5.581 5.592 5.398 5.453 28,516,184 -0.05(-0.93%)
Jul 09, 2012 5.486 5.526 5.442 5.504 15,989,204 -0.03(-0.46%)
Jul 06, 2012 5.438 5.529 5.412 5.529 25,068,218 -0.07(-1.24%)
Jul 05, 2012 5.555 5.643 5.471 5.599 23,949,466 -0.05(-0.84%)
Jul 03, 2012 5.595 5.676 5.566 5.647 18,255,460 +0.11(+2.05%)
Jul 02, 2012 5.464 5.559 5.442 5.533 25,512,662 +0.10(+1.75%)
Jun 29, 2012 5.394 5.496 5.365 5.438 31,123,746 +0.27(+5.24%)
Jun 28, 2012 5.149 5.182 5.058 5.167 27,640,174 -0.07(-1.25%)
Jun 27, 2012 5.151 5.269 5.105 5.233 25,692,344 +0.10(+1.91%)
Jun 26, 2012 5.167 5.189 5.084 5.135 28,462,884 -0.02(-0.35%)
Jun 25, 2012 5.251 5.262 5.142 5.153 39,935,336 -0.19(-3.53%)
Jun 22, 2012 5.421 5.425 5.253 5.341 24,292,906 -0.06(-1.08%)
Jun 21, 2012 5.523 5.545 5.381 5.400 23,801,578 -0.18(-3.25%)
Jun 20, 2012 5.588 5.614 5.449 5.581 28,190,072 -0.08(-1.41%)
Jun 19, 2012 5.567 5.679 5.543 5.661 19,981,168 +0.13(+2.43%)
Jun 18, 2012 5.469 5.581 5.465 5.527 21,167,912 -0.05(-0.98%)
Jun 15, 2012 5.516 5.592 5.483 5.581 27,177,096 +0.10(+1.79%)
Jun 14, 2012 5.425 5.505 5.363 5.483 43,879,340 +0.08(+1.41%)
Jun 13, 2012 5.378 5.505 5.367 5.407 28,363,290 -0.02(-0.33%)
Jun 12, 2012 5.378 5.440 5.363 5.425 34,983,696 +0.07(+1.29%)
Jun 11, 2012 5.454 5.454 5.352 5.356 45,620,940 +0.00(+0.00%)
Jun 08, 2012 5.371 5.385 5.298 5.356 19,071,626 -0.10(-1.80%)
Jun 07, 2012 5.454 5.548 5.440 5.454 20,924,214 +0.06(+1.14%)
Jun 06, 2012 5.156 5.392 5.135 5.392 50,434,912 +0.22(+4.21%)
Jun 05, 2012 5.254 5.283 5.120 5.174 29,526,446 -0.03(-0.56%)
Jun 04, 2012 5.214 5.305 5.171 5.204 26,301,510 -0.04(-0.84%)
Jun 01, 2012 5.222 5.349 5.218 5.248 35,403,460 -0.07(-1.23%)
May 31, 2012 5.208 5.347 5.186 5.313 35,400,596 +0.07(+1.24%)
May 30, 2012 5.088 5.262 5.088 5.248 40,143,652 -0.01(-0.28%)
May 29, 2012 5.237 5.277 5.193 5.262 40,707,020 +0.05(+1.05%)
May 25, 2012 5.142 5.269 5.106 5.208 35,249,980 +0.12(+2.43%)
May 24, 2012 5.084 5.131 5.001 5.084 38,907,408 +0.01(+0.14%)
May 23, 2012 5.008 5.084 4.825 5.077 37,513,320 +0.02(+0.43%)
May 22, 2012 5.142 5.157 5.021 5.055 41,909,392 -0.10(-1.90%)
May 21, 2012 4.859 5.168 4.848 5.153 68,194,584 +0.30(+6.29%)
May 18, 2012 4.892 4.914 4.779 4.848 37,382,684 -0.02(-0.45%)
May 17, 2012 5.077 5.084 4.866 4.870 56,249,312 -0.22(-4.35%)
May 16, 2012 5.302 5.302 5.037 5.091 47,526,660 -0.11(-2.09%)
May 15, 2012 5.295 5.338 5.175 5.200 28,775,230 -0.06(-1.10%)
May 14, 2012 5.349 5.356 5.222 5.258 26,558,856 -0.21(-3.85%)
May 11, 2012 5.483 5.592 5.458 5.469 21,845,842 -0.02(-0.33%)
May 10, 2012 5.560 5.578 5.471 5.487 23,221,590 +0.04(+0.73%)
May 09, 2012 5.433 5.487 5.393 5.447 27,626,708 -0.08(-1.51%)
May 08, 2012 5.563 5.578 5.498 5.531 26,561,578 -0.08(-1.49%)
May 07, 2012 5.636 5.672 5.531 5.614 21,558,608 -0.01(-0.26%)
May 04, 2012 5.748 5.763 5.600 5.629 44,589,356 -0.09(-1.59%)
May 03, 2012 5.687 5.723 5.618 5.719 41,701,848 -0.00(-0.01%)
May 02, 2012 5.821 5.908 5.702 5.720 43,590,068 -0.14(-2.41%)
May 01, 2012 5.821 5.923 5.807 5.861 14,721,294 +0.05(+0.81%)
Apr 30, 2012 5.810 5.821 5.766 5.814 14,630,647 +0.01(+0.13%)
Apr 27, 2012 5.825 5.832 5.767 5.807 18,805,366 +0.03(+0.57%)
Apr 26, 2012 5.713 5.800 5.694 5.774 24,300,440 +0.00(+0.00%)
Apr 25, 2012 5.869 5.941 5.738 5.774 29,112,032 -0.14(-2.33%)
Apr 24, 2012 5.919 5.974 5.887 5.912 24,045,406 +0.01(+0.25%)
Apr 23, 2012 5.814 5.907 5.771 5.898 31,288,646 -0.02(-0.31%)
Apr 20, 2012 5.956 5.995 5.908 5.916 14,722,433 +0.04(+0.68%)
Apr 19, 2012 5.883 5.945 5.816 5.876 16,750,988 -0.03(-0.49%)
Apr 18, 2012 5.869 5.959 5.829 5.905 27,115,640 -0.10(-1.63%)
Apr 17, 2012 6.061 6.079 5.968 6.003 21,273,400 -0.03(-0.54%)
Apr 16, 2012 6.101 6.106 5.974 6.035 16,635,570 -0.01(-0.18%)
Apr 13, 2012 6.170 6.177 6.024 6.046 17,570,616 -0.18(-2.86%)
Apr 12, 2012 6.133 6.253 6.119 6.224 20,880,554 +0.13(+2.14%)
Apr 11, 2012 6.130 6.191 6.075 6.093 24,222,576 +0.07(+1.08%)
Apr 10, 2012 6.112 6.126 5.923 6.028 32,539,902 -0.06(-0.95%)
Apr 09, 2012 6.024 6.097 6.021 6.086 18,021,574 -0.03(-0.53%)
Apr 05, 2012 6.093 6.191 6.046 6.119 28,622,072 -0.01(-0.18%)
Apr 04, 2012 6.253 6.253 6.130 6.130 41,147,080 -0.18(-2.82%)
Apr 03, 2012 6.380 6.435 6.279 6.308 19,705,468 -0.07(-1.03%)
Apr 02, 2012 6.312 6.402 6.297 6.373 26,539,802 +0.03(+0.51%)
Mar 30, 2012 6.395 6.417 6.268 6.341 19,260,176 -0.04(-0.57%)
Mar 29, 2012 6.334 6.384 6.250 6.377 19,666,904 -0.05(-0.73%)
Mar 28, 2012 6.544 6.544 6.388 6.424 19,285,820 -0.14(-2.10%)
Mar 27, 2012 6.587 6.660 6.547 6.562 12,256,644 -0.07(-1.09%)
Mar 26, 2012 6.616 6.649 6.565 6.634 11,950,817 +0.08(+1.27%)
Mar 23, 2012 6.464 6.569 6.428 6.551 20,385,704 +0.12(+1.80%)
Mar 22, 2012 6.428 6.464 6.341 6.435 28,788,356 -0.03(-0.50%)
Mar 21, 2012 6.464 6.504 6.410 6.468 20,303,684 -0.01(-0.11%)
Mar 20, 2012 6.478 6.498 6.435 6.475 23,323,290 -0.11(-1.60%)
Mar 19, 2012 6.616 6.681 6.573 6.580 16,113,858 -0.11(-1.63%)
Mar 16, 2012 6.678 6.728 6.663 6.689 12,671,499 +0.03(+0.49%)
Mar 15, 2012 6.555 6.667 6.533 6.656 17,016,256 +0.06(+0.93%)
Mar 14, 2012 6.609 6.634 6.515 6.594 17,666,736 -0.08(-1.14%)
Mar 13, 2012 6.529 6.681 6.518 6.670 19,123,260 +0.17(+2.68%)
Mar 12, 2012 6.518 6.522 6.413 6.497 16,259,582 -0.11(-1.70%)
Mar 09, 2012 6.565 6.656 6.551 6.609 19,363,106 +0.01(+0.11%)
Mar 08, 2012 6.558 6.616 6.547 6.602 23,233,840 +0.13(+2.02%)
Mar 07, 2012 6.388 6.491 6.366 6.471 27,102,336 +0.09(+1.42%)
Mar 06, 2012 6.457 6.478 6.344 6.381 19,401,184 -0.22(-3.35%)
Mar 05, 2012 6.689 6.699 6.573 6.602 13,119,301 -0.11(-1.62%)
Mar 02, 2012 6.725 6.812 6.698 6.710 23,830,704 -0.01(-0.17%)
Mar 01, 2012 6.642 6.765 6.635 6.722 18,998,610 +0.15(+2.32%)
Feb 29, 2012 6.602 6.685 6.504 6.570 23,385,504 -0.01(-0.11%)
Feb 28, 2012 6.522 6.591 6.480 6.577 23,498,732 +0.16(+2.43%)
Feb 27, 2012 6.410 6.465 6.370 6.421 22,800,688 -0.06(-0.95%)
Feb 24, 2012 6.472 6.512 6.428 6.483 14,022,405 +0.01(+0.17%)
Feb 23, 2012 6.544 6.551 6.443 6.472 19,549,906 -0.11(-1.60%)
Feb 22, 2012 6.660 6.675 6.519 6.577 20,289,390 -0.06(-0.93%)
Feb 21, 2012 6.664 6.664 6.548 6.638 19,778,620 +0.07(+1.10%)
Feb 17, 2012 6.548 6.573 6.504 6.566 18,330,792 +0.00(+0.00%)
Feb 16, 2012 6.360 6.566 6.345 6.566 21,653,122 +0.12(+1.80%)
Feb 15, 2012 6.559 6.577 6.417 6.450 30,951,710 -0.15(-2.30%)
Feb 14, 2012 6.584 6.602 6.512 6.602 23,343,718 -0.04(-0.60%)
Feb 13, 2012 6.617 6.646 6.582 6.642 26,094,738 +0.07(+1.12%)
Feb 10, 2012 6.525 6.568 6.492 6.568 20,440,492 -0.08(-1.14%)
Feb 09, 2012 6.681 6.713 6.586 6.644 28,023,094 -0.06(-0.92%)
Feb 08, 2012 6.746 6.782 6.664 6.706 19,866,162 -0.01(-0.22%)
Feb 07, 2012 6.706 6.756 6.605 6.720 20,597,084 +0.04(+0.54%)
Feb 06, 2012 6.662 6.704 6.634 6.684 12,330,993 -0.04(-0.59%)
Feb 03, 2012 6.673 6.731 6.641 6.724 22,682,834 +0.11(+1.64%)
Feb 02, 2012 6.565 6.655 6.529 6.615 22,179,862 +0.03(+0.38%)
Feb 01, 2012 6.475 6.616 6.446 6.590 48,873,508 +0.13(+1.96%)
Jan 31, 2012 6.536 6.594 6.446 6.464 40,606,076 -0.25(-3.72%)
Jan 30, 2012 6.681 6.724 6.594 6.713 23,640,510 -0.14(-2.11%)
Jan 27, 2012 6.815 6.903 6.804 6.858 26,232,634 +0.04(+0.64%)
Jan 26, 2012 6.858 6.901 6.740 6.815 29,069,872 -0.04(-0.58%)
Jan 25, 2012 6.674 6.871 6.619 6.854 17,664,118 +0.14(+2.10%)
Jan 24, 2012 6.547 6.724 6.525 6.713 22,902,778 +0.01(+0.22%)
Jan 23, 2012 6.598 6.710 6.572 6.699 22,013,560 +0.03(+0.43%)
Jan 20, 2012 6.634 6.670 6.581 6.670 20,300,352 +0.03(+0.38%)
Jan 19, 2012 6.551 6.652 6.540 6.645 43,652,424 +0.07(+0.99%)
Jan 18, 2012 6.388 6.583 6.381 6.580 20,012,250 +0.23(+3.64%)
Jan 17, 2012 6.489 6.529 6.341 6.348 27,568,988 +0.00(+0.00%)
Jan 13, 2012 6.326 6.381 6.276 6.348 20,112,712 -0.12(-1.90%)
Jan 12, 2012 6.449 6.489 6.413 6.471 17,925,930 +0.04(+0.56%)
Jan 11, 2012 6.352 6.446 6.337 6.435 12,344,032 +0.04(+0.62%)
Jan 10, 2012 6.420 6.496 6.390 6.395 25,901,590 +0.10(+1.55%)
Jan 09, 2012 6.232 6.308 6.200 6.298 24,476,708 +0.11(+1.75%)
Jan 06, 2012 6.185 6.218 6.117 6.189 19,943,872 +0.02(+0.29%)
Jan 05, 2012 6.099 6.182 5.987 6.171 22,362,198 -0.02(-0.29%)
Jan 04, 2012 6.138 6.238 6.138 6.189 11,981,279 +0.16(+2.69%)
Dec 30, 2011 5.951 6.063 5.951 6.027 7,628,275 +0.08(+1.28%)
Dec 29, 2011 5.893 5.951 5.886 5.951 9,390,075 +0.05(+0.86%)
Dec 28, 2011 5.983 5.991 5.855 5.900 15,620,798 -0.14(-2.33%)
Dec 27, 2011 6.009 6.041 5.983 6.041 14,099,808 -0.02(-0.30%)
Dec 23, 2011 6.088 6.110 6.012 6.059 15,743,935 +0.08(+1.33%)
Dec 21, 2011 5.980 6.001 5.886 5.980 30,759,878 +0.01(+0.24%)
Dec 20, 2011 5.962 6.059 5.936 5.965 33,537,114 +0.22(+3.84%)
Dec 19, 2011 5.777 5.846 5.723 5.745 30,678,584 -0.04(-0.62%)
Dec 16, 2011 5.832 5.861 5.716 5.781 29,174,120 +0.03(+0.50%)
Dec 15, 2011 5.904 5.933 5.732 5.752 20,028,586 -0.07(-1.24%)
Dec 14, 2011 5.918 5.933 5.803 5.824 18,928,626 -0.10(-1.77%)
Dec 13, 2011 6.045 6.077 5.864 5.929 20,045,224 -0.07(-1.12%)
Dec 12, 2011 5.986 6.000 5.890 5.996 23,414,606 -0.13(-2.08%)
Dec 09, 2011 6.007 6.155 6.007 6.124 15,398,353 +0.16(+2.61%)
Dec 08, 2011 6.025 6.110 5.929 5.968 26,804,356 -0.14(-2.32%)
Dec 07, 2011 6.099 6.187 6.064 6.110 29,729,524 -0.01(-0.23%)
Dec 06, 2011 6.099 6.194 6.010 6.124 20,332,588 -0.04(-0.57%)
Dec 05, 2011 6.230 6.242 6.117 6.159 30,855,198 +0.09(+1.52%)
Dec 02, 2011 6.141 6.184 5.986 6.067 28,417,666 +0.06(+0.93%)
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.