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 )

2.260 -0.050 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Apr 30, 2008 6.887 7.516 6.803 7.315 52,630,824 +0.51(+7.52%)
Apr 29, 2008 6.955 6.981 6.712 6.803 30,479,044 -0.28(-3.89%)
Apr 28, 2008 7.218 7.276 7.059 7.078 27,367,690 -0.09(-1.31%)
Apr 25, 2008 7.059 7.198 7.007 7.172 18,381,520 +0.14(+1.93%)
Apr 24, 2008 7.056 7.078 6.907 7.036 18,484,186 +0.07(+0.98%)
Apr 23, 2008 7.030 7.095 6.923 6.968 12,931,167 -0.11(-1.51%)
Apr 22, 2008 7.046 7.099 6.965 7.075 19,686,502 +0.01(+0.18%)
Apr 21, 2008 7.124 7.127 6.923 7.062 11,893,111 +0.04(+0.55%)
Apr 18, 2008 7.027 7.124 6.971 7.023 26,422,826 -0.02(-0.28%)
Apr 17, 2008 6.800 7.075 6.797 7.043 36,900,244 +0.29(+4.27%)
Apr 16, 2008 6.596 6.826 6.563 6.754 33,868,456 +0.33(+5.20%)
Apr 15, 2008 6.427 6.494 6.367 6.421 49,638,748 +0.04(+0.64%)
Apr 14, 2008 6.425 6.468 6.293 6.380 22,643,546 -0.10(-1.60%)
Apr 11, 2008 6.527 6.574 6.416 6.483 21,775,710 -0.12(-1.86%)
Apr 10, 2008 6.542 6.689 6.412 6.606 23,409,992 +0.09(+1.36%)
Apr 09, 2008 6.652 6.702 6.440 6.518 26,408,704 -0.13(-1.98%)
Apr 08, 2008 6.540 6.721 6.507 6.650 22,190,372 +0.01(+0.20%)
Apr 07, 2008 6.576 6.693 6.548 6.637 28,372,866 +0.18(+2.74%)
Apr 04, 2008 6.423 6.505 6.378 6.460 26,871,758 +0.06(+0.94%)
Apr 03, 2008 6.326 6.449 6.270 6.399 24,789,966 +0.06(+0.95%)
Apr 02, 2008 6.263 6.490 6.203 6.339 37,966,016 +0.15(+2.48%)
Apr 01, 2008 6.077 6.203 6.077 6.185 39,598,680 +0.19(+3.17%)
Mar 31, 2008 5.855 6.034 5.855 5.995 24,697,744 +0.06(+0.95%)
Mar 28, 2008 6.021 6.062 5.861 5.939 23,944,658 -0.16(-2.55%)
Mar 27, 2008 6.263 6.276 6.006 6.095 21,759,134 -0.15(-2.42%)
Mar 26, 2008 6.382 6.382 6.123 6.246 20,277,672 -0.06(-0.89%)
Mar 25, 2008 6.162 6.386 6.099 6.302 29,708,840 +0.21(+3.48%)
Mar 24, 2008 6.105 6.250 6.041 6.090 22,485,892 +0.03(+0.57%)
Mar 21, 2008 6.043 6.118 5.913 6.056 28,605,498 +0.00(+0.00%)
Mar 20, 2008 6.043 6.118 5.913 6.056 28,605,498 -0.05(-0.78%)
Mar 19, 2008 6.611 6.676 6.028 6.103 47,978,444 -0.50(-7.62%)
Mar 18, 2008 6.481 6.609 6.378 6.606 29,364,312 +0.33(+5.34%)
Mar 17, 2008 6.144 6.371 6.077 6.272 39,836,076 -0.19(-2.94%)
Mar 14, 2008 6.797 6.797 6.313 6.462 39,105,460 -0.23(-3.42%)
Mar 13, 2008 6.496 6.751 6.378 6.691 25,788,076 +0.01(+0.13%)
Mar 12, 2008 6.779 6.859 6.635 6.682 21,026,754 -0.07(-1.09%)
Mar 11, 2008 6.395 6.777 6.395 6.755 33,712,596 +0.41(+6.43%)
Mar 10, 2008 6.509 6.527 6.257 6.347 25,886,770 -0.21(-3.13%)
Mar 07, 2008 6.486 6.678 6.438 6.552 30,400,000 -0.10(-1.56%)
Mar 06, 2008 7.056 7.056 6.656 6.656 27,093,798 -0.41(-5.86%)
Mar 05, 2008 6.911 7.071 6.868 7.071 26,486,788 +0.25(+3.64%)
Mar 04, 2008 6.974 7.051 6.695 6.822 46,321,776 -0.17(-2.41%)
Mar 03, 2008 6.766 7.038 6.706 6.991 31,008,978 +0.21(+3.12%)
Feb 29, 2008 6.902 6.930 6.719 6.779 26,972,796 -0.22(-3.15%)
Feb 28, 2008 6.917 7.038 6.861 7.000 22,824,410 +0.03(+0.50%)
Feb 27, 2008 6.790 7.099 6.784 6.965 44,908,016 +0.13(+1.93%)
Feb 26, 2008 6.454 6.879 6.447 6.833 45,373,064 +0.38(+5.82%)
Feb 25, 2008 6.440 6.544 6.302 6.457 33,395,902 +0.10(+1.60%)
Feb 22, 2008 6.347 6.371 6.162 6.356 24,802,612 +0.16(+2.65%)
Feb 21, 2008 6.250 6.285 6.157 6.192 23,325,178 +0.03(+0.42%)
Feb 20, 2008 5.978 6.220 5.922 6.166 25,295,976 +0.13(+2.11%)
Feb 19, 2008 6.049 6.149 5.968 6.038 24,672,690 +0.15(+2.49%)
Feb 18, 2008 5.831 5.933 5.732 5.892 0 +0.00(+0.00%)
Feb 15, 2008 5.831 5.933 5.732 5.892 21,915,694 -0.07(-1.16%)
Feb 14, 2008 6.075 6.086 5.853 5.961 24,355,782 -0.04(-0.72%)
Feb 13, 2008 6.071 6.084 5.902 6.004 33,479,640 +0.19(+3.27%)
Feb 12, 2008 5.868 6.026 5.792 5.814 50,234,828 +0.15(+2.67%)
Feb 11, 2008 5.507 5.684 5.464 5.663 34,007,440 +0.17(+3.15%)
Feb 08, 2008 5.477 5.697 5.386 5.490 25,326,406 -0.00(-0.08%)
Feb 07, 2008 5.468 5.561 5.332 5.494 36,394,484 +0.09(+1.60%)
Feb 06, 2008 5.425 5.563 5.298 5.408 35,857,312 -0.02(-0.32%)
Feb 05, 2008 5.611 5.663 5.388 5.425 31,878,790 -0.29(-4.99%)
Feb 04, 2008 5.663 5.764 5.650 5.710 16,215,841 -0.04(-0.75%)
Feb 01, 2008 5.663 5.777 5.620 5.753 47,959,616 -0.09(-1.52%)
Jan 31, 2008 5.661 5.877 5.576 5.842 43,905,540 -0.00(-0.07%)
Jan 30, 2008 5.762 5.952 5.624 5.846 59,135,368 -0.02(-0.29%)
Jan 29, 2008 5.959 5.959 5.721 5.864 64,272,620 -0.10(-1.63%)
Jan 28, 2008 5.874 5.982 5.758 5.961 29,449,908 +0.14(+2.34%)
Jan 25, 2008 5.967 6.155 5.762 5.825 29,084,674 -0.06(-1.10%)
Jan 24, 2008 5.715 6.010 5.680 5.889 36,760,616 +0.26(+4.60%)
Jan 23, 2008 5.365 5.702 5.129 5.630 55,374,168 +0.05(+0.81%)
Jan 22, 2008 5.542 5.749 5.265 5.585 57,496,636 -0.23(-4.01%)
Jan 21, 2008 5.900 5.937 5.626 5.818 0 +0.00(+0.00%)
Jan 18, 2008 5.900 5.937 5.626 5.818 35,132,304 +0.08(+1.35%)
Jan 17, 2008 6.088 6.179 5.626 5.740 39,801,440 -0.21(-3.56%)
Jan 16, 2008 6.162 6.190 5.905 5.952 45,902,240 -0.32(-5.06%)
Jan 15, 2008 6.436 6.438 6.190 6.270 32,997,460 -0.26(-3.94%)
Jan 14, 2008 6.447 6.628 6.447 6.527 17,996,842 +0.03(+0.47%)
Jan 11, 2008 6.503 6.596 6.429 6.496 29,680,826 -0.11(-1.67%)
Jan 10, 2008 6.533 6.665 6.444 6.606 49,923,808 +0.06(+0.99%)
Jan 09, 2008 6.470 6.542 6.239 6.542 30,654,968 +0.15(+2.33%)
Jan 08, 2008 6.384 6.689 6.367 6.393 32,822,336 +0.05(+0.78%)
Jan 07, 2008 6.308 6.486 6.248 6.343 37,235,460 +0.05(+0.75%)
Jan 04, 2008 6.337 6.360 6.218 6.295 36,424,728 -0.14(-2.18%)
Jan 03, 2008 6.537 6.537 6.367 6.436 34,983,492 -0.14(-2.07%)
Jan 02, 2008 6.922 6.948 6.462 6.572 26,446,884 -0.34(-4.91%)
Jan 01, 2008 6.993 7.008 6.881 6.911 13,983,445 +0.00(+0.00%)
Dec 31, 2007 6.993 7.008 6.881 6.911 13,983,445 -0.00(-0.03%)
Dec 28, 2007 6.948 6.961 6.803 6.913 17,752,076 +0.03(+0.50%)
Dec 27, 2007 7.010 7.015 6.846 6.879 13,459,840 -0.19(-2.66%)
Dec 26, 2007 6.928 7.075 6.868 7.066 8,952,222 +0.11(+1.65%)
Dec 24, 2007 6.885 6.974 6.853 6.952 3,899,644 +0.16(+2.35%)
Dec 21, 2007 6.905 6.943 6.766 6.792 17,027,840 -0.01(-0.10%)
Dec 20, 2007 6.863 6.922 6.727 6.799 14,322,944 +0.01(+0.19%)
Dec 19, 2007 6.704 6.946 6.676 6.786 21,826,556 +0.11(+1.58%)
Dec 18, 2007 6.695 6.749 6.507 6.680 25,335,152 +0.23(+3.55%)
Dec 17, 2007 6.779 6.781 6.403 6.451 20,565,478 -0.34(-4.99%)
Dec 14, 2007 6.809 6.978 6.658 6.790 27,398,912 -0.16(-2.27%)
Dec 13, 2007 6.965 7.017 6.762 6.948 37,576,552 -0.24(-3.36%)
Dec 12, 2007 7.539 7.634 7.023 7.190 33,708,868 -0.05(-0.66%)
Dec 11, 2007 7.496 7.691 7.110 7.237 25,115,788 -0.16(-2.16%)
Dec 10, 2007 7.496 7.539 7.356 7.397 25,739,550 -0.03(-0.46%)
Dec 07, 2007 7.382 7.524 7.336 7.431 18,966,832 +0.04(+0.50%)
Dec 06, 2007 7.127 7.451 7.084 7.395 19,994,824 +0.29(+4.04%)
Dec 05, 2007 7.088 7.151 6.963 7.108 21,486,534 +0.27(+3.92%)
Dec 04, 2007 6.822 6.997 6.760 6.840 21,948,620 -0.03(-0.38%)
Dec 03, 2007 6.961 7.066 6.838 6.866 23,222,636 -0.08(-1.12%)
Nov 30, 2007 6.928 7.073 6.803 6.943 28,598,348 +0.18(+2.62%)
Nov 29, 2007 6.734 6.902 6.624 6.766 18,877,426 -0.06(-0.82%)
Nov 28, 2007 6.436 6.829 6.436 6.822 33,859,704 +0.67(+10.80%)
Nov 27, 2007 5.887 6.226 5.844 6.157 28,871,864 +0.20(+3.33%)
Nov 26, 2007 6.164 6.293 5.894 5.959 25,712,704 -0.28(-4.53%)
Nov 23, 2007 6.159 6.280 6.159 6.241 10,093,149 +0.02(+0.31%)
Nov 21, 2007 6.341 6.414 6.058 6.222 29,946,990 -0.41(-6.19%)
Nov 20, 2007 6.641 6.829 6.343 6.632 18,926,052 +0.12(+1.86%)
Nov 19, 2007 6.816 6.816 6.470 6.511 18,381,492 -0.41(-5.96%)
Nov 16, 2007 6.915 6.946 6.753 6.924 20,326,406 +0.27(+3.99%)
Nov 15, 2007 6.827 6.900 6.533 6.658 14,784,312 -0.09(-1.28%)
Nov 14, 2007 6.857 6.989 6.710 6.745 28,954,086 +0.11(+1.73%)
Nov 13, 2007 6.438 6.725 6.311 6.630 34,649,840 +0.54(+8.87%)
Nov 12, 2007 6.490 6.522 6.069 6.090 28,773,706 -0.43(-6.56%)
Nov 09, 2007 6.475 6.637 6.384 6.518 31,964,192 -0.23(-3.45%)
Nov 08, 2007 6.980 6.987 6.479 6.751 35,168,796 -0.08(-1.11%)
Nov 07, 2007 7.058 7.058 6.775 6.827 20,673,624 -0.37(-5.19%)
Nov 06, 2007 7.032 7.213 7.002 7.200 21,306,928 +0.22(+3.12%)
Nov 05, 2007 6.885 7.004 6.809 6.982 19,990,916 -0.10(-1.40%)
Nov 02, 2007 7.174 7.291 6.781 7.082 16,231,732 +0.01(+0.18%)
Nov 01, 2007 7.168 7.241 7.051 7.069 21,421,524 -0.31(-4.16%)
Oct 31, 2007 7.276 7.477 7.235 7.375 28,175,962 +0.30(+4.21%)
Oct 30, 2007 7.108 7.280 7.028 7.077 33,804,836 -0.11(-1.53%)
Oct 29, 2007 7.110 7.241 7.099 7.187 14,847,020 +0.10(+1.40%)
Oct 26, 2007 6.894 7.103 6.799 7.088 23,206,244 +0.33(+4.82%)
Oct 25, 2007 6.870 6.870 6.613 6.762 18,884,866 -0.07(-1.07%)
Oct 24, 2007 6.822 6.907 6.548 6.835 27,705,644 -0.03(-0.38%)
Oct 23, 2007 6.669 6.874 6.663 6.861 19,901,500 +0.39(+6.08%)
Oct 22, 2007 6.261 6.540 6.241 6.468 17,796,124 +0.06(+1.01%)
Oct 19, 2007 6.663 6.667 6.378 6.403 22,974,566 -0.28(-4.14%)
Oct 18, 2007 6.455 6.743 6.425 6.680 16,348,689 +0.16(+2.52%)
Oct 17, 2007 6.611 6.617 6.354 6.516 22,143,870 +0.06(+0.97%)
Oct 16, 2007 6.505 6.518 6.378 6.453 21,966,086 -0.23(-3.46%)
Oct 15, 2007 6.840 6.902 6.544 6.684 17,704,962 -0.10(-1.53%)
Oct 12, 2007 6.717 6.883 6.667 6.788 12,874,500 +0.10(+1.52%)
Oct 11, 2007 6.987 7.019 6.505 6.686 24,805,150 -0.21(-2.98%)
Oct 10, 2007 6.922 6.946 6.792 6.892 13,261,080 -0.08(-1.21%)
Oct 09, 2007 6.900 6.997 6.861 6.976 16,759,550 +0.13(+1.83%)
Oct 08, 2007 6.807 6.861 6.708 6.851 13,736,663 +0.05(+0.70%)
Oct 05, 2007 6.686 6.928 6.630 6.803 30,248,326 +0.35(+5.42%)
Oct 04, 2007 6.412 6.496 6.226 6.453 15,673,127 +0.14(+2.22%)
Oct 03, 2007 6.622 6.639 6.239 6.313 27,602,068 -0.32(-4.76%)
Oct 02, 2007 6.483 6.686 6.371 6.628 20,103,604 +0.10(+1.49%)
Oct 01, 2007 6.341 6.604 6.330 6.531 16,731,268 +0.19(+2.96%)
Sep 28, 2007 6.382 6.403 6.235 6.343 16,913,554 -0.02(-0.24%)
Sep 27, 2007 6.259 6.371 6.209 6.358 24,841,256 +0.16(+2.65%)
Sep 26, 2007 6.010 6.229 5.918 6.194 25,187,432 +0.29(+4.94%)
Sep 25, 2007 5.756 5.926 5.624 5.902 11,838,728 +0.05(+0.92%)
Sep 24, 2007 5.846 5.866 5.777 5.848 12,203,620 +0.08(+1.31%)
Sep 21, 2007 5.831 5.879 5.760 5.773 12,205,444 +0.03(+0.53%)
Sep 20, 2007 5.781 5.870 5.654 5.743 17,059,700 -0.03(-0.45%)
Sep 19, 2007 5.829 5.913 5.766 5.769 25,945,830 +0.09(+1.56%)
Sep 18, 2007 5.384 5.732 5.309 5.680 32,602,226 +0.39(+7.30%)
Sep 17, 2007 5.352 5.404 5.229 5.293 11,770,135 -0.09(-1.68%)
Sep 14, 2007 5.337 5.464 5.304 5.384 20,021,482 +0.03(+0.52%)
Sep 13, 2007 5.261 5.393 5.209 5.356 17,473,470 +0.17(+3.25%)
Sep 12, 2007 5.183 5.242 5.140 5.188 17,516,832 +0.03(+0.50%)
Sep 11, 2007 5.201 5.205 5.073 5.162 17,236,320 +0.07(+1.44%)
Sep 10, 2007 5.153 5.194 5.006 5.088 17,036,550 -0.08(-1.63%)
Sep 07, 2007 5.242 5.263 5.007 5.172 19,542,018 -0.15(-2.80%)
Sep 06, 2007 5.350 5.362 5.252 5.321 12,967,639 +0.01(+0.16%)
Sep 05, 2007 5.328 5.384 5.211 5.313 19,334,474 -0.14(-2.65%)
Sep 04, 2007 5.429 5.520 5.395 5.458 21,330,794 +0.13(+2.39%)
Aug 31, 2007 5.302 5.393 5.248 5.330 19,555,640 +0.19(+3.70%)
Aug 30, 2007 5.114 5.239 5.062 5.140 20,761,836 -0.06(-1.16%)
Aug 29, 2007 5.086 5.203 5.002 5.201 15,736,563 +0.20(+4.06%)
Aug 28, 2007 5.250 5.255 4.972 4.998 23,619,174 -0.29(-5.47%)
Aug 27, 2007 5.319 5.354 5.229 5.287 11,807,330 -0.02(-0.41%)
Aug 24, 2007 5.073 5.345 5.043 5.309 19,312,548 +0.16(+3.06%)
Aug 23, 2007 5.242 5.250 5.021 5.151 23,979,296 -0.06(-1.12%)
Aug 22, 2007 5.082 5.216 4.974 5.209 23,577,442 +0.21(+4.24%)
Aug 21, 2007 4.935 5.049 4.859 4.998 20,555,406 +0.03(+0.70%)
Aug 20, 2007 5.064 5.126 4.864 4.963 35,939,984 +0.03(+0.52%)
Aug 17, 2007 4.954 5.060 4.520 4.937 60,936,436 +0.29(+6.23%)
Aug 16, 2007 4.481 4.719 4.304 4.648 58,178,392 -0.24(-4.86%)
Aug 15, 2007 5.129 5.201 4.812 4.885 45,510,780 -0.30(-5.87%)
Aug 14, 2007 5.358 5.397 5.170 5.190 25,378,252 -0.22(-4.11%)
Aug 13, 2007 5.563 5.615 5.391 5.412 18,315,180 -0.09(-1.57%)
Aug 10, 2007 5.358 5.516 5.075 5.499 30,943,932 -0.06(-1.09%)
Aug 09, 2007 5.561 5.745 5.514 5.559 28,847,578 -0.27(-4.70%)
Aug 08, 2007 5.734 5.933 5.734 5.833 24,853,374 +0.20(+3.49%)
Aug 07, 2007 5.574 5.712 5.463 5.637 21,790,684 +0.07(+1.32%)
Aug 06, 2007 5.449 5.563 5.002 5.563 31,242,708 +0.03(+0.62%)
Aug 03, 2007 5.561 5.760 5.494 5.529 16,531,813 -0.18(-3.21%)
Aug 02, 2007 5.723 5.760 5.624 5.712 16,681,604 +0.06(+1.03%)
Aug 01, 2007 5.514 5.669 5.464 5.654 26,986,408 +0.03(+0.54%)
Jul 31, 2007 5.762 5.861 5.607 5.624 29,405,328 -0.02(-0.31%)
Jul 30, 2007 5.615 5.725 5.512 5.641 36,312,768 +0.10(+1.75%)
Jul 27, 2007 5.648 5.658 5.425 5.544 30,110,888 -0.04(-0.77%)
Jul 26, 2007 5.671 5.736 5.367 5.587 38,892,800 -0.38(-6.30%)
Jul 25, 2007 5.950 6.021 5.702 5.963 25,701,258 +0.03(+0.55%)
Jul 24, 2007 6.233 6.233 5.870 5.930 25,033,724 -0.36(-5.73%)
Jul 23, 2007 6.155 6.313 6.142 6.291 16,607,417 +0.19(+3.15%)
Jul 20, 2007 6.140 6.179 6.073 6.099 23,019,910 -0.09(-1.40%)
Jul 19, 2007 6.153 6.205 6.086 6.185 19,223,004 +0.16(+2.69%)
Jul 18, 2007 5.972 6.058 5.857 6.023 18,275,360 -0.00(-0.04%)
Jul 17, 2007 6.000 6.058 5.961 6.026 21,318,862 +0.06(+1.09%)
Jul 16, 2007 5.928 6.015 5.902 5.961 19,373,090 +0.08(+1.43%)
Jul 13, 2007 5.874 5.911 5.727 5.877 29,535,342 +0.16(+2.80%)
Jul 12, 2007 5.540 5.777 5.533 5.717 31,523,596 +0.27(+5.00%)
Jul 11, 2007 5.315 5.451 5.311 5.445 18,614,762 +0.10(+1.90%)
Jul 10, 2007 5.324 5.365 5.291 5.343 17,675,272 -0.05(-0.88%)
Jul 09, 2007 5.419 5.458 5.345 5.391 16,015,770 +0.06(+1.18%)
Jul 06, 2007 5.393 5.395 5.278 5.328 23,350,926 +0.00(+0.00%)
Jul 05, 2007 5.358 5.367 5.274 5.328 20,570,006 -0.01(-0.12%)
Jul 03, 2007 5.362 5.382 5.317 5.334 7,144,564 +0.03(+0.49%)
Jul 02, 2007 5.257 5.311 5.239 5.309 16,383,416 +0.10(+1.95%)
Jun 29, 2007 5.246 5.291 5.162 5.207 11,420,190 +0.01(+0.21%)
Jun 28, 2007 5.216 5.263 5.194 5.196 22,800,560 +0.02(+0.38%)
Jun 27, 2007 5.060 5.179 5.032 5.177 20,152,024 +0.03(+0.55%)
Jun 26, 2007 5.272 5.334 5.118 5.149 25,208,320 -0.09(-1.65%)
Jun 25, 2007 5.328 5.369 5.196 5.235 21,155,412 -0.09(-1.62%)
Jun 22, 2007 5.395 5.395 5.296 5.321 19,820,494 -0.08(-1.56%)
Jun 21, 2007 5.410 5.496 5.298 5.406 27,221,576 +0.05(+0.97%)
Jun 20, 2007 5.615 5.624 5.345 5.354 41,329,660 -0.21(-3.73%)
Jun 19, 2007 5.591 5.632 5.540 5.561 20,598,848 -0.04(-0.73%)
Jun 18, 2007 5.613 5.635 5.514 5.602 18,058,662 +0.02(+0.43%)
Jun 15, 2007 5.470 5.600 5.464 5.578 21,613,348 +0.22(+4.20%)
Jun 14, 2007 5.302 5.378 5.289 5.354 18,432,328 +0.10(+1.93%)
Jun 13, 2007 5.218 5.270 5.172 5.252 17,892,896 +0.07(+1.29%)
Jun 12, 2007 5.248 5.291 5.131 5.185 21,132,722 -0.11(-2.08%)
Jun 11, 2007 5.237 5.356 5.201 5.296 24,347,082 +0.09(+1.66%)
Jun 08, 2007 5.183 5.224 5.103 5.209 33,868,720 +0.08(+1.52%)
Jun 07, 2007 5.328 5.352 5.060 5.131 19,157,818 -0.20(-3.69%)
Jun 06, 2007 5.406 5.436 5.261 5.328 21,142,446 -0.18(-3.22%)
Jun 05, 2007 5.537 5.548 5.449 5.505 14,840,644 -0.08(-1.35%)
Jun 04, 2007 5.615 5.680 5.516 5.581 17,556,926 -0.13(-2.23%)
Jun 01, 2007 5.591 5.725 5.578 5.708 14,043,722 +0.22(+4.10%)
May 31, 2007 5.527 5.527 5.386 5.483 13,259,348 +0.01(+0.16%)
May 30, 2007 5.330 5.503 5.291 5.475 31,090,508 +0.01(+0.24%)
May 29, 2007 5.531 5.589 5.406 5.462 16,954,334 +0.06(+1.08%)
May 25, 2007 5.345 5.438 5.306 5.404 11,067,592 +0.15(+2.79%)
May 24, 2007 5.399 5.481 5.237 5.257 23,088,908 -0.19(-3.49%)
May 23, 2007 5.505 5.540 5.429 5.447 16,382,953 -0.03(-0.59%)
May 22, 2007 5.607 5.658 5.416 5.479 25,265,736 -0.08(-1.36%)
May 21, 2007 5.505 5.609 5.501 5.555 13,310,782 +0.08(+1.50%)
May 18, 2007 5.384 5.494 5.378 5.473 15,935,615 +0.08(+1.40%)
May 17, 2007 5.272 5.425 5.192 5.397 22,278,260 +0.07(+1.30%)
May 16, 2007 5.162 5.328 5.118 5.328 23,311,282 +0.27(+5.29%)
May 15, 2007 5.032 5.164 5.032 5.060 15,013,772 +0.03(+0.56%)
May 14, 2007 5.162 5.183 4.967 5.032 12,326,804 -0.09(-1.69%)
May 11, 2007 5.114 5.151 5.049 5.118 13,824,255 +0.06(+1.11%)
May 10, 2007 5.201 5.311 5.043 5.062 33,952,192 -0.18(-3.46%)
May 09, 2007 4.961 5.259 4.941 5.244 33,008,998 +0.29(+5.75%)
May 08, 2007 4.877 4.969 4.827 4.959 16,164,866 +0.02(+0.48%)
May 07, 2007 4.866 4.969 4.866 4.935 21,959,900 +0.09(+1.87%)
May 04, 2007 4.861 4.874 4.708 4.844 16,167,644 +0.05(+0.95%)
May 03, 2007 4.773 4.801 4.704 4.799 14,415,999 +0.08(+1.65%)
May 02, 2007 4.648 4.747 4.622 4.721 8,038,213 +0.12(+2.63%)
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.