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, 2017 6.019 6.058 5.881 5.881 19,903,176 -0.17(-2.88%)
Nov 29, 2017 6.181 6.181 6.046 6.055 12,400,840 -0.17(-2.80%)
Nov 28, 2017 6.271 6.325 6.160 6.229 13,412,557 +0.07(+1.17%)
Nov 27, 2017 6.133 6.223 6.097 6.157 10,923,790 -0.08(-1.35%)
Nov 24, 2017 6.223 6.247 6.208 6.241 7,142,807 -0.06(-0.95%)
Nov 22, 2017 6.271 6.313 6.232 6.301 11,536,041 +0.00(+0.00%)
Nov 21, 2017 6.265 6.409 6.247 6.301 17,959,990 +0.04(+0.67%)
Nov 20, 2017 6.151 6.265 6.097 6.259 11,619,912 +0.07(+1.07%)
Nov 17, 2017 6.055 6.217 6.043 6.193 20,121,264 +0.15(+2.49%)
Nov 16, 2017 5.983 6.079 5.947 6.043 13,562,354 +0.14(+2.44%)
Nov 15, 2017 5.766 5.911 5.760 5.899 11,840,720 +0.05(+0.92%)
Nov 14, 2017 5.959 5.995 5.806 5.845 14,191,488 -0.14(-2.31%)
Nov 13, 2017 5.971 6.031 5.899 5.983 13,905,882 -0.02(-0.30%)
Nov 10, 2017 5.965 6.037 5.953 6.001 16,470,634 -0.06(-0.99%)
Nov 09, 2017 6.115 6.229 6.019 6.061 22,622,672 -0.19(-2.98%)
Nov 08, 2017 6.067 6.271 6.019 6.247 24,187,692 +0.21(+3.48%)
Nov 07, 2017 6.133 6.151 5.929 6.037 14,099,316 -0.16(-2.52%)
Nov 06, 2017 6.187 6.217 6.121 6.193 11,017,713 +0.06(+0.98%)
Nov 03, 2017 6.187 6.208 6.013 6.133 23,956,376 -0.04(-0.68%)
Nov 02, 2017 6.109 6.199 6.061 6.175 16,700,291 +0.00(+0.06%)
Nov 01, 2017 6.279 6.321 6.147 6.171 14,093,723 -0.17(-2.74%)
Oct 31, 2017 6.345 6.412 6.225 6.345 26,631,638 -0.07(-1.03%)
Oct 30, 2017 6.490 6.547 6.351 6.412 11,109,942 -0.20(-3.00%)
Oct 27, 2017 6.568 6.628 6.472 6.610 11,855,837 +0.10(+1.57%)
Oct 26, 2017 6.760 6.760 6.496 6.508 9,829,641 -0.20(-3.04%)
Oct 25, 2017 6.676 6.721 6.514 6.712 12,869,800 +0.07(+1.08%)
Oct 24, 2017 6.592 6.658 6.526 6.640 10,691,817 +0.06(+0.91%)
Oct 23, 2017 6.688 6.754 6.571 6.580 11,128,336 -0.14(-2.14%)
Oct 20, 2017 6.838 6.838 6.724 6.724 8,211,180 -0.07(-1.06%)
Oct 19, 2017 6.778 6.805 6.712 6.796 7,785,976 -0.04(-0.53%)
Oct 18, 2017 6.874 6.892 6.790 6.832 11,438,438 -0.07(-0.96%)
Oct 17, 2017 6.898 6.910 6.796 6.898 9,116,881 -0.01(-0.09%)
Oct 16, 2017 6.940 6.952 6.865 6.904 17,514,804 -0.04(-0.61%)
Oct 13, 2017 7.012 7.012 6.883 6.946 18,825,472 +0.04(+0.61%)
Oct 12, 2017 6.970 7.000 6.883 6.904 17,755,044 -0.07(-1.03%)
Oct 11, 2017 7.024 7.036 6.892 6.976 14,730,438 +0.01(+0.09%)
Oct 10, 2017 6.946 7.024 6.898 6.970 20,034,914 +0.18(+2.65%)
Oct 09, 2017 6.808 6.832 6.718 6.790 15,292,197 -0.07(-1.05%)
Oct 06, 2017 6.874 6.907 6.808 6.862 12,864,470 -0.11(-1.55%)
Oct 05, 2017 7.108 7.120 6.952 6.970 22,920,556 -0.04(-0.60%)
Oct 04, 2017 7.018 7.060 6.970 7.012 14,797,367 +0.01(+0.17%)
Oct 03, 2017 6.652 7.006 6.628 7.000 20,778,580 +0.27(+4.07%)
Oct 02, 2017 6.600 6.732 6.582 6.726 13,221,331 +0.08(+1.26%)
Sep 29, 2017 6.618 6.660 6.576 6.642 10,673,335 +0.12(+1.84%)
Sep 28, 2017 6.552 6.579 6.456 6.522 15,368,341 -0.04(-0.64%)
Sep 27, 2017 6.642 6.696 6.510 6.564 15,720,519 -0.11(-1.71%)
Sep 26, 2017 6.714 6.792 6.678 6.678 12,727,569 -0.01(-0.18%)
Sep 25, 2017 6.870 6.870 6.672 6.690 17,318,938 -0.21(-3.04%)
Sep 22, 2017 6.858 6.966 6.840 6.900 10,039,975 +0.04(+0.52%)
Sep 21, 2017 6.930 6.975 6.828 6.864 13,189,250 -0.03(-0.44%)
Sep 20, 2017 6.978 6.984 6.765 6.894 16,353,617 -0.02(-0.26%)
Sep 19, 2017 6.924 6.942 6.834 6.912 17,166,942 -0.02(-0.35%)
Sep 18, 2017 6.900 6.990 6.853 6.936 17,266,800 +0.04(+0.61%)
Sep 15, 2017 6.744 6.900 6.720 6.894 15,249,703 +0.16(+2.32%)
Sep 14, 2017 6.726 6.804 6.678 6.738 20,240,262 -0.05(-0.80%)
Sep 13, 2017 6.744 6.834 6.738 6.792 31,633,172 +0.02(+0.35%)
Sep 12, 2017 6.756 6.882 6.747 6.768 15,099,871 -0.06(-0.88%)
Sep 11, 2017 6.690 6.870 6.684 6.828 14,228,696 +0.23(+3.55%)
Sep 08, 2017 6.624 6.663 6.558 6.594 15,438,101 -0.04(-0.63%)
Sep 07, 2017 6.636 6.696 6.549 6.636 15,564,482 +0.01(+0.18%)
Sep 06, 2017 6.588 6.648 6.561 6.624 21,334,558 +0.14(+2.09%)
Sep 05, 2017 6.591 6.621 6.381 6.489 26,270,290 -0.04(-0.64%)
Sep 01, 2017 6.501 6.615 6.465 6.531 11,815,545 +0.15(+2.35%)
Aug 31, 2017 6.411 6.429 6.324 6.381 21,091,256 +0.02(+0.28%)
Aug 30, 2017 6.387 6.399 6.321 6.363 8,737,926 -0.04(-0.66%)
Aug 29, 2017 6.249 6.432 6.243 6.405 23,747,978 +0.09(+1.42%)
Aug 28, 2017 6.417 6.429 6.294 6.315 14,948,222 -0.11(-1.68%)
Aug 25, 2017 6.471 6.471 6.393 6.423 11,311,655 -0.02(-0.37%)
Aug 24, 2017 6.441 6.498 6.414 6.447 13,805,418 +0.01(+0.19%)
Aug 23, 2017 6.351 6.447 6.327 6.435 9,726,968 +0.11(+1.71%)
Aug 22, 2017 6.297 6.393 6.279 6.327 18,673,800 +0.14(+2.23%)
Aug 21, 2017 6.267 6.291 6.156 6.189 12,892,411 -0.04(-0.67%)
Aug 18, 2017 6.093 6.237 6.039 6.231 15,500,835 +0.21(+3.49%)
Aug 17, 2017 6.099 6.123 6.015 6.021 14,497,305 -0.13(-2.14%)
Aug 16, 2017 6.141 6.189 6.045 6.153 23,369,200 +0.04(+0.59%)
Aug 15, 2017 6.045 6.138 6.039 6.117 10,685,315 +0.08(+1.29%)
Aug 14, 2017 5.949 6.114 5.943 6.039 14,448,570 +0.05(+0.80%)
Aug 11, 2017 5.907 6.012 5.865 5.991 15,445,753 +0.08(+1.42%)
Aug 10, 2017 5.985 5.997 5.889 5.907 16,902,750 -0.11(-1.89%)
Aug 09, 2017 5.961 6.027 5.955 6.021 12,532,464 -0.07(-1.08%)
Aug 08, 2017 5.997 6.159 5.996 6.087 16,274,077 +0.08(+1.30%)
Aug 07, 2017 5.931 6.033 5.913 6.009 14,469,574 +0.07(+1.21%)
Aug 04, 2017 5.931 5.964 5.901 5.937 13,665,789 +0.00(+0.00%)
Aug 03, 2017 5.949 5.964 5.907 5.937 14,402,224 -0.01(-0.20%)
Aug 02, 2017 5.823 5.979 5.805 5.949 25,830,928 +0.09(+1.60%)
Aug 01, 2017 5.795 5.891 5.771 5.855 15,952,909 +0.09(+1.56%)
Jul 31, 2017 5.706 5.792 5.658 5.765 17,423,706 +0.10(+1.69%)
Jul 28, 2017 5.622 5.670 5.592 5.670 11,494,418 +0.03(+0.53%)
Jul 27, 2017 5.640 5.670 5.586 5.640 16,283,371 -0.01(-0.21%)
Jul 26, 2017 5.658 5.682 5.598 5.652 22,821,466 -0.01(-0.21%)
Jul 25, 2017 5.670 5.712 5.628 5.664 18,676,670 +0.05(+0.96%)
Jul 24, 2017 5.604 5.628 5.559 5.610 10,171,339 +0.03(+0.54%)
Jul 21, 2017 5.640 5.658 5.550 5.580 13,095,648 -0.05(-0.85%)
Jul 20, 2017 5.676 5.694 5.616 5.628 13,488,699 +0.02(+0.43%)
Jul 19, 2017 5.652 5.694 5.568 5.604 16,760,028 -0.03(-0.53%)
Jul 18, 2017 5.538 5.652 5.526 5.634 12,187,898 +0.08(+1.51%)
Jul 17, 2017 5.562 5.568 5.508 5.550 13,113,301 -0.02(-0.43%)
Jul 14, 2017 5.574 5.628 5.559 5.574 12,085,894 +0.04(+0.76%)
Jul 13, 2017 5.532 5.574 5.490 5.532 18,877,748 +0.04(+0.76%)
Jul 12, 2017 5.382 5.508 5.346 5.490 31,410,610 +0.21(+3.97%)
Jul 11, 2017 5.190 5.304 5.172 5.280 14,415,033 +0.10(+1.85%)
Jul 10, 2017 5.136 5.211 5.130 5.184 14,951,814 +0.09(+1.76%)
Jul 07, 2017 5.130 5.142 5.001 5.094 19,273,598 +0.02(+0.35%)
Jul 06, 2017 5.130 5.136 5.052 5.076 24,049,758 -0.07(-1.28%)
Jul 05, 2017 5.112 5.166 4.998 5.142 13,905,500 +0.02(+0.47%)
Jul 03, 2017 5.142 5.166 5.070 5.118 6,183,137 +0.06(+1.25%)
Jun 30, 2017 5.013 5.091 5.001 5.055 15,916,729 +0.08(+1.55%)
Jun 29, 2017 5.013 5.031 4.882 4.978 16,082,698 -0.01(-0.24%)
Jun 28, 2017 4.948 5.001 4.856 4.990 16,116,350 +0.08(+1.70%)
Jun 27, 2017 4.882 4.984 4.865 4.906 19,435,766 -0.07(-1.43%)
Jun 26, 2017 4.805 4.993 4.787 4.978 17,406,846 +0.26(+5.42%)
Jun 23, 2017 4.746 4.769 4.698 4.722 7,778,941 -0.04(-0.75%)
Jun 22, 2017 4.710 4.784 4.659 4.758 11,413,608 +0.06(+1.27%)
Jun 21, 2017 4.746 4.799 4.668 4.698 16,391,243 -0.04(-0.75%)
Jun 20, 2017 4.871 4.888 4.731 4.734 21,172,644 -0.18(-3.63%)
Jun 19, 2017 4.853 4.972 4.853 4.912 12,223,955 +0.01(+0.12%)
Jun 16, 2017 4.871 4.912 4.832 4.906 15,241,612 +0.05(+1.10%)
Jun 15, 2017 4.829 4.871 4.740 4.853 17,665,956 -0.07(-1.45%)
Jun 14, 2017 4.912 4.978 4.871 4.924 22,478,966 +0.20(+4.15%)
Jun 13, 2017 4.764 4.769 4.698 4.728 17,556,280 -0.02(-0.38%)
Jun 12, 2017 4.835 4.853 4.657 4.746 20,903,776 -0.13(-2.68%)
Jun 09, 2017 4.978 4.990 4.853 4.877 16,449,136 -0.11(-2.26%)
Jun 08, 2017 4.966 5.007 4.906 4.990 18,075,574 -0.07(-1.41%)
Jun 07, 2017 5.043 5.067 4.984 5.061 19,309,614 +0.10(+1.92%)
Jun 06, 2017 4.906 5.013 4.888 4.966 16,545,148 +0.08(+1.58%)
Jun 05, 2017 4.894 4.966 4.847 4.888 16,567,514 -0.03(-0.60%)
Jun 02, 2017 5.073 5.085 4.900 4.918 22,556,766 -0.10(-2.06%)
Jun 01, 2017 5.087 5.111 4.980 5.022 28,736,064 -0.02(-0.35%)
May 31, 2017 5.135 5.135 5.040 5.040 32,186,008 -0.07(-1.40%)
May 30, 2017 5.063 5.129 5.057 5.111 22,645,142 +0.04(+0.82%)
May 26, 2017 5.010 5.129 4.974 5.069 21,122,182 +0.13(+2.65%)
May 25, 2017 5.022 5.063 4.867 4.939 24,863,492 -0.07(-1.42%)
May 24, 2017 5.022 5.158 4.992 5.010 30,023,494 +0.06(+1.20%)
May 23, 2017 4.939 5.034 4.915 4.950 32,139,210 +0.08(+1.71%)
May 22, 2017 4.968 4.992 4.766 4.867 38,452,892 -0.21(-4.10%)
May 19, 2017 5.105 5.200 5.052 5.075 52,424,880 +0.24(+5.04%)
May 18, 2017 4.838 5.158 4.713 4.832 96,475,728 -1.14(-19.02%)
May 17, 2017 6.062 6.109 5.886 5.967 19,629,564 -0.19(-3.09%)
May 16, 2017 6.157 6.163 6.092 6.157 15,179,661 +0.04(+0.68%)
May 15, 2017 6.097 6.145 6.056 6.115 13,188,232 +0.04(+0.59%)
May 12, 2017 6.062 6.127 6.038 6.080 16,868,362 +0.11(+1.89%)
May 11, 2017 5.931 5.985 5.878 5.967 32,684,494 +0.07(+1.21%)
May 10, 2017 5.901 5.937 5.875 5.895 15,402,478 +0.12(+2.16%)
May 09, 2017 5.741 5.830 5.729 5.771 10,974,687 +0.05(+0.83%)
May 08, 2017 5.729 5.782 5.676 5.723 12,837,346 -0.04(-0.62%)
May 05, 2017 5.735 5.782 5.711 5.759 13,654,638 +0.04(+0.73%)
May 04, 2017 5.782 5.830 5.684 5.717 20,918,130 -0.15(-2.53%)
May 03, 2017 5.872 5.901 5.753 5.866 18,550,186 -0.03(-0.44%)
May 02, 2017 5.779 5.933 5.779 5.892 21,492,840 +0.08(+1.41%)
May 01, 2017 5.723 5.858 5.696 5.810 29,298,774 +0.11(+1.99%)
Apr 28, 2017 5.615 5.702 5.561 5.696 29,490,620 +0.00(+0.00%)
Apr 27, 2017 5.631 5.739 5.594 5.696 69,007,944 +0.15(+2.73%)
Apr 26, 2017 5.399 5.561 5.394 5.545 52,909,804 +0.09(+1.68%)
Apr 25, 2017 5.361 5.491 5.334 5.453 18,743,004 +0.00(+0.00%)
Apr 24, 2017 5.442 5.545 5.421 5.453 31,100,072 +0.14(+2.64%)
Apr 21, 2017 5.313 5.375 5.299 5.313 20,266,458 +0.03(+0.51%)
Apr 20, 2017 5.442 5.459 5.248 5.286 44,103,064 -0.12(-2.20%)
Apr 19, 2017 5.566 5.572 5.394 5.405 19,503,184 -0.13(-2.34%)
Apr 18, 2017 5.523 5.675 5.518 5.534 19,871,258 -0.06(-1.16%)
Apr 17, 2017 5.383 5.615 5.369 5.599 21,372,654 +0.31(+5.92%)
Apr 13, 2017 5.459 5.480 5.275 5.286 23,634,340 -0.16(-2.88%)
Apr 12, 2017 5.496 5.496 5.399 5.442 17,941,422 -0.07(-1.27%)
Apr 11, 2017 5.529 5.550 5.351 5.513 21,699,442 +0.02(+0.39%)
Apr 10, 2017 5.459 5.523 5.405 5.491 19,537,370 +0.04(+0.79%)
Apr 07, 2017 5.469 5.561 5.405 5.448 14,213,870 +0.02(+0.30%)
Apr 06, 2017 5.464 5.558 5.372 5.432 19,823,068 -0.09(-1.66%)
Apr 05, 2017 5.707 5.718 5.502 5.523 18,042,592 -0.18(-3.12%)
Apr 04, 2017 5.583 5.715 5.561 5.702 21,880,554 +0.10(+1.69%)
Apr 03, 2017 5.617 5.650 5.542 5.607 14,067,415 +0.08(+1.46%)
Mar 31, 2017 5.542 5.628 5.472 5.526 18,548,406 -0.04(-0.78%)
Mar 30, 2017 5.644 5.674 5.553 5.569 18,593,058 -0.10(-1.71%)
Mar 29, 2017 5.520 5.709 5.515 5.666 21,113,026 +0.15(+2.74%)
Mar 28, 2017 5.466 5.531 5.418 5.515 18,219,052 +0.02(+0.39%)
Mar 27, 2017 5.385 5.499 5.364 5.493 12,372,451 +0.02(+0.39%)
Mar 24, 2017 5.412 5.509 5.374 5.472 16,428,729 +0.11(+2.01%)
Mar 23, 2017 5.321 5.428 5.310 5.364 18,260,738 -0.06(-1.09%)
Mar 22, 2017 5.401 5.531 5.342 5.423 26,060,372 +0.02(+0.40%)
Mar 21, 2017 5.612 5.633 5.364 5.401 29,348,390 -0.21(-3.66%)
Mar 20, 2017 5.439 5.633 5.418 5.607 25,450,520 +0.15(+2.77%)
Mar 17, 2017 5.617 5.644 5.447 5.455 18,229,672 -0.14(-2.51%)
Mar 16, 2017 5.644 5.660 5.539 5.596 16,411,492 -0.04(-0.67%)
Mar 15, 2017 5.466 5.679 5.423 5.633 24,281,948 +0.19(+3.57%)
Mar 14, 2017 5.504 5.553 5.434 5.439 14,932,308 -0.10(-1.75%)
Mar 13, 2017 5.504 5.558 5.455 5.536 12,053,498 +0.09(+1.58%)
Mar 10, 2017 5.569 5.569 5.426 5.450 17,037,950 +0.03(+0.60%)
Mar 09, 2017 5.493 5.536 5.388 5.418 15,063,793 -0.09(-1.57%)
Mar 08, 2017 5.590 5.617 5.450 5.504 12,148,197 -0.19(-3.41%)
Mar 07, 2017 5.774 5.776 5.693 5.698 11,856,431 -0.04(-0.66%)
Mar 06, 2017 5.833 5.833 5.720 5.736 9,738,979 -0.10(-1.66%)
Mar 03, 2017 5.687 5.860 5.687 5.833 43,538,392 +0.19(+3.35%)
Mar 02, 2017 5.720 5.733 5.607 5.644 27,155,662 -0.12(-2.00%)
Mar 01, 2017 5.814 5.824 5.730 5.760 21,764,428 +0.06(+1.04%)
Feb 28, 2017 5.771 5.776 5.684 5.700 14,246,754 -0.09(-1.49%)
Feb 27, 2017 5.781 5.851 5.765 5.787 10,996,745 +0.01(+0.09%)
Feb 24, 2017 5.765 5.857 5.760 5.781 24,772,506 -0.12(-2.10%)
Feb 23, 2017 6.062 6.064 5.868 5.905 30,757,574 -0.08(-1.26%)
Feb 22, 2017 5.895 6.000 5.889 5.981 20,223,122 +0.08(+1.37%)
Feb 21, 2017 5.803 5.925 5.797 5.900 20,055,828 +0.17(+3.01%)
Feb 17, 2017 5.727 5.727 5.727 0 -0.03(-0.56%)
Feb 16, 2017 5.862 5.868 5.708 5.760 23,188,986 -0.06(-1.02%)
Feb 15, 2017 5.706 5.830 5.684 5.819 15,310,984 +0.17(+2.96%)
Feb 14, 2017 5.571 5.655 5.514 5.652 11,174,918 +0.04(+0.77%)
Feb 13, 2017 5.593 5.630 5.531 5.609 12,922,726 +0.00(+0.00%)
Feb 10, 2017 5.539 5.657 5.533 5.609 14,259,928 +0.11(+1.96%)
Feb 09, 2017 5.479 5.555 5.458 5.501 13,442,223 +0.02(+0.39%)
Feb 08, 2017 5.339 5.506 5.339 5.479 20,948,910 +0.10(+1.91%)
Feb 07, 2017 5.382 5.382 5.331 5.377 15,916,422 -0.04(-0.80%)
Feb 06, 2017 5.420 5.474 5.374 5.420 23,331,154 -0.07(-1.28%)
Feb 03, 2017 5.463 5.560 5.436 5.490 17,102,908 +0.08(+1.39%)
Feb 02, 2017 5.350 5.420 5.328 5.415 21,006,650 -0.16(-2.94%)
Feb 01, 2017 5.622 5.643 5.538 5.578 23,565,272 +0.01(+0.19%)
Jan 31, 2017 5.600 5.619 5.535 5.568 12,767,671 -0.02(-0.29%)
Jan 30, 2017 5.530 5.622 5.511 5.584 19,634,028 -0.03(-0.58%)
Jan 27, 2017 5.605 5.649 5.578 5.616 12,562,914 +0.03(+0.58%)
Jan 26, 2017 5.503 5.584 5.444 5.584 17,575,468 -0.02(-0.38%)
Jan 25, 2017 5.519 5.616 5.519 5.605 17,281,478 +0.14(+2.56%)
Jan 24, 2017 5.390 5.481 5.390 5.465 22,861,386 -0.06(-1.07%)
Jan 23, 2017 5.411 5.525 5.382 5.525 26,442,614 +0.19(+3.54%)
Jan 20, 2017 5.341 5.349 5.250 5.336 28,047,780 +0.03(+0.51%)
Jan 19, 2017 5.336 5.336 5.255 5.309 16,378,357 +0.04(+0.72%)
Jan 18, 2017 5.298 5.331 5.244 5.271 19,006,006 -0.07(-1.31%)
Jan 17, 2017 5.212 5.379 5.185 5.341 16,033,283 +0.15(+2.91%)
Jan 13, 2017 5.190 5.190 5.190 0 -0.09(-1.73%)
Jan 12, 2017 5.282 5.325 5.269 5.282 20,914,160 +0.02(+0.31%)
Jan 11, 2017 5.056 5.266 5.021 5.266 20,045,336 +0.17(+3.39%)
Jan 10, 2017 5.136 5.153 5.069 5.093 12,407,023 +0.01(+0.21%)
Jan 09, 2017 5.088 5.115 5.066 5.083 13,137,048 +0.03(+0.53%)
Jan 06, 2017 5.034 5.074 5.013 5.056 16,111,978 -0.01(-0.21%)
Jan 05, 2017 4.980 5.099 4.964 5.066 19,516,780 +0.11(+2.17%)
Jan 04, 2017 4.969 4.994 4.937 4.959 13,661,779 +0.02(+0.33%)
Jan 03, 2017 4.845 4.969 4.829 4.942 28,858,740 +0.25(+5.35%)
Dec 30, 2016 4.691 4.691 4.691 0 -0.06(-1.25%)
Dec 29, 2016 4.675 4.783 4.675 4.751 14,395,777 +0.09(+1.85%)
Dec 28, 2016 4.557 4.683 4.535 4.664 20,643,206 +0.19(+4.21%)
Dec 27, 2016 4.540 4.546 4.470 4.476 18,359,850 +0.01(+0.24%)
Dec 23, 2016 4.465 4.465 4.465 0 +0.11(+2.60%)
Dec 22, 2016 4.293 4.368 4.271 4.352 16,496,246 +0.05(+1.24%)
Dec 21, 2016 4.378 4.389 4.293 4.299 12,924,364 -0.03(-0.62%)
Dec 20, 2016 4.336 4.352 4.267 4.325 23,611,786 +0.13(+3.18%)
Dec 19, 2016 4.315 4.320 4.187 4.192 24,096,734 -0.06(-1.38%)
Dec 16, 2016 4.325 4.373 4.229 4.251 23,993,686 -0.09(-1.97%)
Dec 15, 2016 4.288 4.373 4.211 4.336 49,122,860 +0.05(+1.12%)
Dec 14, 2016 4.432 4.453 4.288 4.288 27,357,298 -0.13(-2.90%)
Dec 13, 2016 4.480 4.522 4.389 4.416 61,783,452 +0.05(+1.10%)
Dec 12, 2016 4.496 4.506 4.341 4.368 42,302,800 -0.18(-3.87%)
Dec 09, 2016 4.522 4.583 4.501 4.544 27,793,762 +0.05(+1.19%)
Dec 08, 2016 4.485 4.520 4.442 4.490 28,266,514 +0.01(+0.12%)
Dec 07, 2016 4.544 4.570 4.437 4.485 32,627,870 -0.01(-0.12%)
Dec 06, 2016 4.389 4.536 4.376 4.490 18,992,188 +0.07(+1.57%)
Dec 05, 2016 4.320 4.421 4.309 4.421 19,559,810 +0.07(+1.72%)
Dec 02, 2016 4.315 4.416 4.285 4.346 20,906,504 +0.09(+2.07%)
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.