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 (%)
Mar 30, 2007 4.555 4.593 4.481 4.510 16,771,976 -0.06(-1.22%)
Mar 29, 2007 4.502 4.570 4.450 4.566 21,213,120 +0.15(+3.36%)
Mar 28, 2007 4.493 4.493 4.362 4.418 15,618,875 -0.09(-2.10%)
Mar 27, 2007 4.541 4.542 4.483 4.512 11,477,214 -0.03(-0.64%)
Mar 26, 2007 4.542 4.554 4.450 4.541 13,161,137 +0.02(+0.52%)
Mar 23, 2007 4.525 4.534 4.470 4.518 13,708,995 +0.01(+0.17%)
Mar 22, 2007 4.535 4.535 4.453 4.510 15,817,933 +0.02(+0.47%)
Mar 21, 2007 4.348 4.519 4.320 4.489 21,439,078 +0.19(+4.33%)
Mar 20, 2007 4.247 4.305 4.226 4.303 13,592,429 +0.06(+1.31%)
Mar 19, 2007 4.192 4.280 4.180 4.247 21,073,242 +0.14(+3.53%)
Mar 16, 2007 4.188 4.188 4.047 4.102 13,384,405 -0.05(-1.10%)
Mar 15, 2007 4.132 4.186 4.099 4.148 11,032,472 +0.01(+0.35%)
Mar 14, 2007 4.070 4.135 3.956 4.133 22,403,882 +0.04(+1.09%)
Mar 13, 2007 4.255 4.218 4.076 4.089 17,678,496 -0.17(-3.91%)
Mar 12, 2007 4.225 4.273 4.184 4.255 13,881,153 +0.04(+0.87%)
Mar 09, 2007 4.225 4.261 4.136 4.218 14,531,229 +0.07(+1.69%)
Mar 08, 2007 4.180 4.192 4.119 4.148 17,149,468 +0.10(+2.59%)
Mar 07, 2007 4.093 4.130 4.038 4.043 21,546,676 -0.02(-0.58%)
Mar 06, 2007 4.014 4.107 3.956 4.066 27,839,418 +0.22(+5.59%)
Mar 05, 2007 3.870 3.928 3.836 3.851 29,912,490 -0.11(-2.70%)
Mar 02, 2007 4.051 4.091 3.923 3.958 23,799,976 -0.15(-3.66%)
Mar 01, 2007 3.949 4.154 3.870 4.109 31,713,354 +0.01(+0.14%)
Feb 28, 2007 4.140 4.178 4.058 4.103 21,909,822 +0.04(+0.88%)
Feb 27, 2007 4.244 4.266 4.003 4.067 40,328,060 -0.37(-8.25%)
Feb 26, 2007 4.472 4.482 4.357 4.433 15,382,157 +0.01(+0.23%)
Feb 23, 2007 4.476 4.484 4.383 4.423 11,740,832 -0.03(-0.78%)
Feb 22, 2007 4.508 4.519 4.439 4.458 11,708,552 +0.01(+0.15%)
Feb 21, 2007 4.460 4.479 4.428 4.451 10,031,803 -0.03(-0.65%)
Feb 20, 2007 4.428 4.500 4.428 4.480 5,188,059 -0.01(-0.12%)
Feb 16, 2007 4.464 4.508 4.448 4.486 12,903,796 -0.05(-1.01%)
Feb 15, 2007 4.584 4.589 4.507 4.531 10,107,122 -0.06(-1.29%)
Feb 14, 2007 4.467 4.626 4.421 4.590 20,208,998 +0.17(+3.94%)
Feb 13, 2007 4.435 4.458 4.387 4.416 12,538,256 -0.01(-0.15%)
Feb 12, 2007 4.506 4.515 4.364 4.423 17,614,072 -0.10(-2.29%)
Feb 09, 2007 4.655 4.664 4.491 4.527 17,516,202 -0.10(-2.17%)
Feb 08, 2007 4.644 4.683 4.581 4.627 12,036,729 -0.04(-0.86%)
Feb 07, 2007 4.657 4.706 4.616 4.667 13,161,137 +0.03(+0.60%)
Feb 06, 2007 4.690 4.690 4.598 4.639 10,073,049 +0.02(+0.43%)
Feb 05, 2007 4.570 4.656 4.538 4.619 11,146,348 +0.08(+1.74%)
Feb 02, 2007 4.570 4.570 4.516 4.540 16,203,495 -0.02(-0.39%)
Feb 01, 2007 4.593 4.613 4.517 4.558 17,249,894 +0.03(+0.57%)
Jan 31, 2007 4.573 4.591 4.497 4.532 27,987,366 +0.01(+0.17%)
Jan 30, 2007 4.537 4.558 4.498 4.525 11,563,293 +0.02(+0.45%)
Jan 29, 2007 4.597 4.627 4.496 4.505 10,807,411 -0.13(-2.84%)
Jan 26, 2007 4.664 4.674 4.564 4.636 18,878,224 +0.09(+1.99%)
Jan 25, 2007 4.721 4.734 4.531 4.546 11,595,573 -0.13(-2.88%)
Jan 24, 2007 4.684 4.725 4.632 4.681 17,856,034 +0.02(+0.43%)
Jan 23, 2007 4.644 4.699 4.607 4.661 14,007,581 +0.02(+0.38%)
Jan 22, 2007 4.684 4.712 4.593 4.643 10,243,414 -0.02(-0.53%)
Jan 19, 2007 4.581 4.678 4.569 4.667 8,734,339 +0.10(+2.27%)
Jan 18, 2007 4.682 4.686 4.529 4.564 14,195,880 -0.05(-1.09%)
Jan 17, 2007 4.644 4.667 4.593 4.614 9,229,294 -0.01(-0.31%)
Jan 16, 2007 4.587 4.683 4.587 4.628 12,539,753 +0.01(+0.12%)
Jan 12, 2007 4.528 4.653 4.527 4.623 12,521,820 +0.11(+2.35%)
Jan 11, 2007 4.449 4.531 4.432 4.517 12,218,750 +0.07(+1.53%)
Jan 10, 2007 4.416 4.461 4.342 4.449 19,214,470 -0.06(-1.31%)
Jan 09, 2007 4.593 4.593 4.454 4.508 11,823,324 -0.10(-2.15%)
Jan 08, 2007 4.493 4.616 4.470 4.607 16,330,821 +0.15(+3.30%)
Jan 05, 2007 4.654 4.654 4.428 4.460 17,122,570 -0.19(-4.17%)
Jan 04, 2007 4.590 4.671 4.557 4.654 18,230,838 +0.05(+1.07%)
Jan 03, 2007 4.595 4.662 4.573 4.605 16,873,298 +0.10(+2.33%)
Dec 29, 2006 4.481 4.529 4.462 4.500 7,181,329 +0.03(+0.62%)
Dec 28, 2006 4.461 4.487 4.438 4.472 8,418,716 +0.01(+0.25%)
Dec 27, 2006 4.346 4.461 4.346 4.461 9,948,414 +0.11(+2.64%)
Dec 26, 2006 4.334 4.363 4.314 4.346 6,457,726 +0.01(+0.28%)
Dec 22, 2006 4.344 4.344 4.275 4.334 5,830,066 -0.01(-0.28%)
Dec 21, 2006 4.297 4.349 4.294 4.346 7,572,271 +0.02(+0.36%)
Dec 20, 2006 4.302 4.331 4.277 4.331 10,003,110 +0.04(+0.99%)
Dec 19, 2006 4.245 4.288 4.207 4.288 10,985,846 -0.02(-0.57%)
Dec 18, 2006 4.371 4.400 4.281 4.313 10,773,338 -0.06(-1.33%)
Dec 15, 2006 4.326 4.383 4.326 4.371 14,551,853 +0.04(+0.93%)
Dec 14, 2006 4.283 4.346 4.278 4.331 10,270,314 +0.10(+2.29%)
Dec 13, 2006 4.199 4.248 4.178 4.234 7,447,636 +0.02(+0.58%)
Dec 12, 2006 4.252 4.260 4.180 4.209 5,279,518 -0.07(-1.62%)
Dec 11, 2006 4.275 4.304 4.251 4.278 3,935,429 +0.03(+0.60%)
Dec 08, 2006 4.258 4.308 4.242 4.252 5,383,531 -0.01(-0.13%)
Dec 07, 2006 4.315 4.325 4.228 4.258 8,147,029 -0.01(-0.24%)
Dec 06, 2006 4.255 4.325 4.237 4.268 9,904,477 +0.01(+0.13%)
Dec 05, 2006 4.244 4.286 4.219 4.263 12,843,720 +0.05(+1.25%)
Dec 04, 2006 4.149 4.230 4.126 4.210 12,210,680 +0.04(+0.88%)
Dec 01, 2006 4.107 4.220 4.101 4.173 11,261,120 -0.03(-0.77%)
Nov 30, 2006 4.178 4.232 4.149 4.206 9,838,125 +0.02(+0.56%)
Nov 29, 2006 4.128 4.212 4.128 4.182 16,438,420 +0.08(+1.85%)
Nov 28, 2006 4.063 4.110 4.013 4.106 14,928,449 +0.04(+1.10%)
Nov 27, 2006 4.193 4.223 4.034 4.062 15,474,513 -0.18(-4.18%)
Nov 24, 2006 4.227 4.263 4.206 4.239 5,952,011 -0.04(-0.99%)
Nov 22, 2006 4.258 4.288 4.202 4.281 10,194,994 +0.02(+0.42%)
Nov 21, 2006 4.230 4.268 4.194 4.264 10,872,867 +0.05(+1.14%)
Nov 20, 2006 4.238 4.273 4.183 4.216 6,517,802 -0.02(-0.45%)
Nov 17, 2006 4.182 4.247 4.160 4.235 7,444,946 +0.01(+0.24%)
Nov 16, 2006 4.240 4.269 4.190 4.225 8,129,992 -0.01(-0.29%)
Nov 15, 2006 4.213 4.269 4.173 4.237 10,380,602 +0.04(+0.96%)
Nov 14, 2006 4.121 4.215 4.110 4.197 20,509,244 +0.16(+4.01%)
Nov 13, 2006 4.004 4.049 3.957 4.035 8,742,409 +0.03(+0.64%)
Nov 10, 2006 3.970 4.015 3.951 4.009 10,587,730 -0.00(-0.11%)
Nov 09, 2006 4.115 4.162 3.976 4.014 16,151,489 -0.10(-2.55%)
Nov 08, 2006 4.060 4.134 4.043 4.119 7,594,688 +0.03(+0.74%)
Nov 07, 2006 4.130 4.165 4.070 4.089 8,502,105 -0.03(-0.68%)
Nov 06, 2006 4.104 4.154 4.084 4.116 11,287,123 +0.08(+1.96%)
Nov 03, 2006 4.028 4.075 4.020 4.037 13,068,781 +0.05(+1.32%)
Nov 02, 2006 3.979 3.997 3.936 3.985 5,128,880 -0.01(-0.31%)
Nov 01, 2006 4.025 4.071 3.984 3.997 13,822,870 +0.01(+0.14%)
Oct 31, 2006 3.990 4.003 3.955 3.991 8,769,309 +0.00(+0.03%)
Oct 30, 2006 4.029 4.029 3.939 3.990 12,353,249 -0.10(-2.35%)
Oct 27, 2006 4.097 4.133 4.049 4.086 11,791,044 -0.01(-0.27%)
Oct 26, 2006 4.179 4.179 4.075 4.097 11,180,421 -0.05(-1.13%)
Oct 25, 2006 4.134 4.153 4.085 4.144 11,437,761 -0.00(-0.11%)
Oct 24, 2006 4.138 4.177 4.102 4.149 12,100,391 +0.02(+0.57%)
Oct 23, 2006 3.987 4.136 3.984 4.125 13,635,469 +0.10(+2.38%)
Oct 20, 2006 4.091 4.091 4.004 4.029 8,083,366 -0.06(-1.50%)
Oct 19, 2006 4.053 4.122 4.036 4.091 8,897,531 +0.02(+0.44%)
Oct 18, 2006 4.081 4.122 4.051 4.073 11,669,099 +0.03(+0.63%)
Oct 17, 2006 4.048 4.128 3.981 4.047 13,969,922 -0.08(-1.87%)
Oct 16, 2006 4.073 4.128 4.035 4.124 10,673,809 +0.03(+0.79%)
Oct 13, 2006 4.052 4.115 4.052 4.092 9,396,073 -0.00(-0.03%)
Oct 12, 2006 3.965 4.103 3.965 4.093 14,922,172 +0.11(+2.66%)
Oct 11, 2006 3.917 4.035 3.888 3.987 18,343,816 +0.02(+0.39%)
Oct 10, 2006 3.928 3.985 3.928 3.971 15,445,820 +0.05(+1.28%)
Oct 09, 2006 3.881 3.952 3.859 3.921 16,731,627 +0.06(+1.44%)
Oct 06, 2006 3.836 3.903 3.803 3.865 19,904,000 -0.06(-1.53%)
Oct 05, 2006 3.859 3.940 3.829 3.926 13,443,584 +0.08(+2.06%)
Oct 04, 2006 3.678 3.859 3.651 3.847 15,179,513 +0.17(+4.58%)
Oct 03, 2006 3.758 3.758 3.655 3.678 9,507,258 -0.15(-3.82%)
Oct 02, 2006 3.804 3.836 3.766 3.824 11,772,215 +0.10(+2.82%)
Sep 29, 2006 3.683 3.731 3.674 3.719 9,820,192 -0.00(-0.06%)
Sep 28, 2006 3.705 3.732 3.670 3.722 7,322,104 +0.03(+0.69%)
Sep 27, 2006 3.640 3.702 3.630 3.696 15,297,871 +0.06(+1.56%)
Sep 26, 2006 3.628 3.667 3.572 3.639 15,823,313 +0.05(+1.37%)
Sep 25, 2006 3.455 3.612 3.455 3.590 12,450,984 +0.03(+0.75%)
Sep 22, 2006 3.542 3.568 3.451 3.563 16,604,301 -0.02(-0.44%)
Sep 21, 2006 3.669 3.733 3.526 3.579 17,411,292 -0.11(-3.02%)
Sep 20, 2006 3.778 3.799 3.652 3.690 9,329,720 -0.04(-0.96%)
Sep 19, 2006 3.825 3.825 3.660 3.726 11,010,056 -0.10(-2.71%)
Sep 18, 2006 3.847 3.874 3.761 3.830 10,151,058 +0.07(+1.75%)
Sep 15, 2006 3.774 3.803 3.737 3.764 11,593,780 +0.04(+0.96%)
Sep 14, 2006 3.774 3.774 3.707 3.728 6,625,401 -0.05(-1.21%)
Sep 13, 2006 3.729 3.828 3.729 3.774 10,110,709 +0.03(+0.86%)
Sep 12, 2006 3.586 3.744 3.586 3.742 10,235,344 +0.17(+4.84%)
Sep 11, 2006 3.599 3.623 3.545 3.569 9,279,507 -0.06(-1.60%)
Sep 08, 2006 3.613 3.661 3.601 3.627 5,784,336 +0.02(+0.65%)
Sep 07, 2006 3.596 3.625 3.509 3.603 7,887,895 -0.01(-0.40%)
Sep 06, 2006 3.649 3.675 3.602 3.618 11,751,592 -0.11(-3.02%)
Sep 05, 2006 3.747 3.752 3.684 3.731 9,356,620 +0.01(+0.21%)
Sep 01, 2006 3.651 3.778 3.646 3.723 12,238,476 +0.07(+2.02%)
Aug 31, 2006 3.703 3.706 3.613 3.649 8,416,026 +0.00(+0.03%)
Aug 30, 2006 3.664 3.688 3.627 3.648 5,226,616 +0.01(+0.21%)
Aug 29, 2006 3.674 3.674 3.589 3.640 9,690,176 +0.02(+0.62%)
Aug 28, 2006 3.482 3.638 3.476 3.618 7,775,812 +0.14(+3.91%)
Aug 25, 2006 3.535 3.589 3.468 3.482 9,596,027 -0.05(-1.51%)
Aug 24, 2006 3.571 3.593 3.458 3.535 15,384,847 -0.02(-0.63%)
Aug 23, 2006 3.636 3.673 3.558 3.558 10,387,776 -0.10(-2.86%)
Aug 22, 2006 3.664 3.720 3.612 3.662 7,031,587 -0.03(-0.73%)
Aug 21, 2006 3.691 3.706 3.668 3.689 7,910,311 -0.03(-0.93%)
Aug 18, 2006 3.775 3.786 3.718 3.724 8,832,972 -0.07(-1.91%)
Aug 17, 2006 3.784 3.844 3.755 3.796 11,444,935 +0.04(+1.04%)
Aug 16, 2006 3.797 3.822 3.707 3.757 12,575,620 +0.04(+0.96%)
Aug 15, 2006 3.625 3.738 3.604 3.722 8,495,829 +0.17(+4.87%)
Aug 14, 2006 3.661 3.662 3.542 3.549 4,641,098 -0.07(-1.82%)
Aug 11, 2006 3.654 3.659 3.592 3.615 8,561,285 -0.04(-1.04%)
Aug 10, 2006 3.577 3.654 3.548 3.652 10,199,478 +0.05(+1.42%)
Aug 09, 2006 3.703 3.749 3.580 3.601 11,239,600 -0.03(-0.92%)
Aug 08, 2006 3.725 3.760 3.613 3.635 15,536,382 -0.05(-1.39%)
Aug 07, 2006 3.770 3.781 3.666 3.686 13,039,192 -0.10(-2.62%)
Aug 04, 2006 3.792 3.845 3.737 3.785 11,678,962 +0.08(+2.29%)
Aug 03, 2006 3.714 3.727 3.662 3.700 11,018,126 -0.01(-0.36%)
Aug 02, 2006 3.718 3.746 3.666 3.714 9,141,422 +0.05(+1.40%)
Aug 01, 2006 3.690 3.690 3.617 3.662 9,087,622 -0.08(-2.06%)
Jul 31, 2006 3.746 3.773 3.705 3.739 11,861,880 -0.01(-0.18%)
Jul 28, 2006 3.602 3.758 3.602 3.746 14,062,278 +0.16(+4.32%)
Jul 27, 2006 3.658 3.679 3.540 3.591 13,898,189 -0.02(-0.49%)
Jul 26, 2006 3.571 3.642 3.525 3.609 11,641,303 +0.01(+0.28%)
Jul 25, 2006 3.551 3.602 3.514 3.599 8,734,339 +0.04(+1.22%)
Jul 24, 2006 3.457 3.563 3.453 3.555 9,518,915 +0.18(+5.28%)
Jul 21, 2006 3.426 3.426 3.352 3.377 8,684,127 -0.00(-0.07%)
Jul 20, 2006 3.483 3.520 3.376 3.379 11,580,330 -0.09(-2.57%)
Jul 19, 2006 3.204 3.468 3.192 3.468 15,471,823 +0.27(+8.59%)
Jul 18, 2006 3.231 3.273 3.112 3.194 13,777,141 +0.01(+0.28%)
Jul 17, 2006 3.193 3.255 3.173 3.185 7,964,111 -0.04(-1.35%)
Jul 14, 2006 3.287 3.289 3.197 3.229 12,233,097 -0.02(-0.65%)
Jul 13, 2006 3.367 3.367 3.231 3.250 13,886,533 -0.16(-4.77%)
Jul 12, 2006 3.503 3.520 3.391 3.413 7,182,225 -0.09(-2.58%)
Jul 11, 2006 3.448 3.503 3.383 3.503 5,492,923 +0.02(+0.58%)
Jul 10, 2006 3.535 3.558 3.438 3.483 5,203,302 +0.02(+0.64%)
Jul 07, 2006 3.570 3.589 3.454 3.461 8,386,436 -0.11(-3.06%)
Jul 06, 2006 3.541 3.611 3.539 3.570 9,578,991 +0.07(+1.94%)
Jul 05, 2006 3.552 3.562 3.455 3.502 13,970,819 -0.13(-3.62%)
Jul 03, 2006 3.543 3.638 3.540 3.634 8,902,911 +0.17(+4.79%)
Jun 30, 2006 3.540 3.549 3.427 3.467 17,370,046 +0.02(+0.45%)
Jun 29, 2006 3.128 3.468 3.119 3.452 35,121,172 +0.35(+11.33%)
Jun 28, 2006 3.086 3.114 3.051 3.100 15,394,710 +0.00(+0.00%)
Jun 27, 2006 3.162 3.178 3.079 3.100 9,837,228 -0.06(-1.87%)
Jun 26, 2006 3.178 3.201 3.146 3.160 6,882,742 +0.03(+1.00%)
Jun 23, 2006 3.059 3.176 3.032 3.128 8,157,789 -0.01(-0.21%)
Jun 22, 2006 3.201 3.212 3.086 3.135 15,705,851 -0.06(-1.95%)
Jun 21, 2006 3.060 3.203 3.054 3.197 17,825,548 +0.10(+3.32%)
Jun 20, 2006 3.029 3.119 3.025 3.095 11,718,415 +0.08(+2.70%)
Jun 19, 2006 3.134 3.134 2.991 3.013 12,942,353 -0.07(-2.14%)
Jun 16, 2006 3.048 3.124 3.012 3.079 15,738,130 -0.01(-0.47%)
Jun 15, 2006 3.039 3.128 3.009 3.094 25,385,266 +0.19(+6.45%)
Jun 14, 2006 2.873 2.912 2.777 2.906 25,223,868 +0.09(+3.25%)
Jun 13, 2006 2.872 2.955 2.752 2.815 33,335,032 -0.12(-4.25%)
Jun 12, 2006 3.154 3.167 2.922 2.940 18,619,988 -0.21(-6.79%)
Jun 09, 2006 3.212 3.263 3.116 3.154 22,836,966 -0.01(-0.18%)
Jun 08, 2006 3.089 3.176 3.000 3.160 30,322,262 -0.07(-2.07%)
Jun 07, 2006 3.340 3.381 3.207 3.226 24,156,846 -0.16(-4.80%)
Jun 06, 2006 3.441 3.451 3.335 3.389 17,749,332 -0.07(-1.97%)
Jun 05, 2006 3.562 3.569 3.435 3.457 11,263,810 -0.11(-3.06%)
Jun 02, 2006 3.670 3.694 3.481 3.567 14,706,974 -0.05(-1.33%)
Jun 01, 2006 3.429 3.615 3.427 3.615 18,554,532 +0.21(+6.09%)
May 31, 2006 3.516 3.562 3.368 3.407 18,968,786 -0.05(-1.42%)
May 30, 2006 3.603 3.611 3.391 3.456 24,034,900 -0.22(-6.03%)
May 26, 2006 3.691 3.725 3.631 3.678 23,106,860 +0.06(+1.76%)
May 25, 2006 3.448 3.630 3.366 3.615 32,758,480 +0.27(+8.00%)
May 24, 2006 3.491 3.579 3.250 3.347 41,769,888 -0.22(-6.22%)
May 23, 2006 3.695 3.778 3.568 3.569 37,861,356 -0.05(-1.36%)
May 22, 2006 3.549 3.687 3.475 3.618 40,979,036 -0.19(-5.06%)
May 19, 2006 3.903 3.909 3.753 3.811 25,946,574 -0.04(-0.96%)
May 18, 2006 3.941 3.978 3.805 3.848 24,171,192 -0.07(-1.82%)
May 17, 2006 3.945 3.984 3.860 3.919 27,614,358 -0.11(-2.82%)
May 16, 2006 4.082 4.097 3.987 4.033 14,458,600 +0.02(+0.58%)
May 15, 2006 3.946 4.115 3.945 4.009 26,924,828 -0.13(-3.20%)
May 12, 2006 4.145 4.188 4.095 4.142 20,016,082 -0.12(-2.88%)
May 11, 2006 4.386 4.400 4.234 4.265 15,779,376 -0.14(-3.09%)
May 10, 2006 4.413 4.422 4.351 4.401 13,077,748 -0.04(-0.90%)
May 09, 2006 4.472 4.482 4.422 4.441 13,139,617 +0.02(+0.43%)
May 08, 2006 4.428 4.488 4.405 4.422 15,247,659 +0.01(+0.33%)
May 05, 2006 4.402 4.428 4.380 4.407 13,132,444 +0.07(+1.57%)
May 04, 2006 4.349 4.361 4.275 4.339 12,062,732 +0.04(+0.86%)
May 03, 2006 4.349 4.355 4.283 4.303 9,815,708 +0.00(+0.00%)
May 02, 2006 4.236 4.324 4.215 4.303 16,681,414 +0.10(+2.28%)
May 01, 2006 4.269 4.290 4.205 4.207 7,022,620 -0.04(-0.92%)
Apr 28, 2006 4.294 4.294 4.221 4.246 10,565,314 -0.02(-0.55%)
Apr 27, 2006 4.205 4.293 4.179 4.269 7,406,390 -0.01(-0.13%)
Apr 26, 2006 4.244 4.305 4.225 4.275 8,488,655 +0.03(+0.63%)
Apr 25, 2006 4.304 4.304 4.202 4.248 9,225,708 -0.06(-1.30%)
Apr 24, 2006 4.323 4.323 4.247 4.304 6,519,596 -0.02(-0.39%)
Apr 21, 2006 4.332 4.374 4.294 4.320 6,143,896 +0.02(+0.39%)
Apr 20, 2006 4.265 4.362 4.241 4.304 22,184,200 +0.13(+3.07%)
Apr 19, 2006 4.158 4.220 4.119 4.176 29,638,112 +0.15(+3.68%)
Apr 18, 2006 3.961 4.091 3.939 4.027 25,372,714 +0.09(+2.38%)
Apr 17, 2006 3.954 4.071 3.913 3.933 7,470,949 -0.01(-0.20%)
Apr 13, 2006 3.947 3.941 3.883 3.941 11,373,202 -0.01(-0.14%)
Apr 12, 2006 3.948 3.981 3.937 3.947 8,811,452 -0.02(-0.45%)
Apr 11, 2006 4.048 4.062 3.926 3.965 14,871,959 -0.04(-1.06%)
Apr 10, 2006 4.064 4.078 3.970 4.007 16,505,669 -0.11(-2.73%)
Apr 07, 2006 4.217 4.217 4.094 4.120 12,963,872 -0.07(-1.78%)
Apr 06, 2006 4.193 4.232 4.157 4.194 10,131,332 +0.00(+0.03%)
Apr 05, 2006 4.164 4.209 4.126 4.193 12,603,416 +0.04(+0.94%)
Apr 04, 2006 4.188 4.205 4.138 4.154 8,800,692 +0.02(+0.40%)
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.