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 )

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.113 7.762 7.026 7.554 50,961,536 +0.53(+7.52%)
Apr 29, 2008 7.183 7.210 6.932 7.026 29,512,340 -0.28(-3.89%)
Apr 28, 2008 7.454 7.514 7.290 7.310 26,499,670 -0.10(-1.31%)
Apr 25, 2008 7.290 7.434 7.237 7.407 17,798,514 +0.14(+1.93%)
Apr 24, 2008 7.287 7.310 7.133 7.267 17,897,924 +0.07(+0.98%)
Apr 23, 2008 7.260 7.327 7.150 7.196 12,521,030 -0.11(-1.51%)
Apr 22, 2008 7.277 7.332 7.193 7.307 19,062,106 +0.01(+0.18%)
Apr 21, 2008 7.357 7.360 7.150 7.293 11,515,897 +0.04(+0.55%)
Apr 18, 2008 7.257 7.357 7.200 7.253 25,584,774 -0.02(-0.28%)
Apr 17, 2008 7.022 7.307 7.019 7.273 35,729,880 +0.30(+4.27%)
Apr 16, 2008 6.812 7.049 6.778 6.976 32,794,252 +0.34(+5.20%)
Apr 15, 2008 6.638 6.707 6.575 6.631 48,064,352 +0.04(+0.64%)
Apr 14, 2008 6.636 6.680 6.499 6.589 21,925,360 -0.11(-1.60%)
Apr 11, 2008 6.740 6.789 6.627 6.696 21,085,050 -0.13(-1.86%)
Apr 10, 2008 6.756 6.908 6.622 6.823 22,667,496 +0.09(+1.36%)
Apr 09, 2008 6.870 6.921 6.651 6.731 25,571,098 -0.14(-1.98%)
Apr 08, 2008 6.754 6.941 6.720 6.867 21,486,560 +0.01(+0.20%)
Apr 07, 2008 6.792 6.912 6.763 6.854 27,472,962 +0.18(+2.74%)
Apr 04, 2008 6.633 6.718 6.586 6.671 26,019,464 +0.06(+0.95%)
Apr 03, 2008 6.533 6.660 6.475 6.609 24,003,702 +0.06(+0.95%)
Apr 02, 2008 6.468 6.702 6.406 6.546 36,761,844 +0.16(+2.48%)
Apr 01, 2008 6.276 6.406 6.276 6.388 38,342,728 +0.20(+3.17%)
Mar 31, 2008 6.047 6.232 6.047 6.192 23,914,406 +0.06(+0.95%)
Mar 28, 2008 6.218 6.261 6.053 6.134 23,185,204 -0.16(-2.55%)
Mar 27, 2008 6.468 6.482 6.203 6.294 21,068,998 -0.16(-2.42%)
Mar 26, 2008 6.591 6.591 6.323 6.450 19,634,524 -0.06(-0.89%)
Mar 25, 2008 6.363 6.595 6.299 6.508 28,766,562 +0.22(+3.48%)
Mar 24, 2008 6.305 6.455 6.239 6.290 21,772,708 +0.04(+0.57%)
Mar 21, 2008 6.241 6.319 6.107 6.254 27,698,216 +0.00(+0.00%)
Mar 20, 2008 6.241 6.319 6.107 6.254 27,698,216 -0.05(-0.78%)
Mar 19, 2008 6.827 6.894 6.225 6.303 46,456,708 -0.52(-7.62%)
Mar 18, 2008 6.694 6.825 6.586 6.823 28,432,962 +0.35(+5.34%)
Mar 17, 2008 6.346 6.580 6.276 6.477 38,572,592 -0.20(-2.94%)
Mar 14, 2008 7.019 7.019 6.520 6.673 37,865,152 -0.24(-3.42%)
Mar 13, 2008 6.709 6.972 6.586 6.910 24,970,154 +0.01(+0.13%)
Mar 12, 2008 7.001 7.084 6.852 6.901 20,359,848 -0.08(-1.09%)
Mar 11, 2008 6.604 6.999 6.604 6.977 32,643,332 +0.42(+6.43%)
Mar 10, 2008 6.723 6.740 6.462 6.555 25,065,718 -0.21(-3.13%)
Mar 07, 2008 6.698 6.896 6.649 6.767 29,435,802 -0.11(-1.56%)
Mar 06, 2008 7.287 7.287 6.874 6.874 26,234,464 -0.43(-5.86%)
Mar 05, 2008 7.137 7.302 7.093 7.302 25,646,706 +0.26(+3.64%)
Mar 04, 2008 7.202 7.282 6.914 7.046 44,852,584 -0.17(-2.41%)
Mar 03, 2008 6.988 7.269 6.925 7.220 30,025,466 +0.22(+3.12%)
Feb 29, 2008 7.128 7.157 6.939 7.001 26,117,298 -0.23(-3.15%)
Feb 28, 2008 7.144 7.269 7.086 7.229 22,100,488 +0.04(+0.50%)
Feb 27, 2008 7.012 7.331 7.006 7.193 43,483,668 +0.14(+1.93%)
Feb 26, 2008 6.666 7.104 6.658 7.057 43,933,964 +0.39(+5.82%)
Feb 25, 2008 6.651 6.758 6.508 6.669 32,336,682 +0.10(+1.60%)
Feb 22, 2008 6.555 6.580 6.363 6.564 24,015,946 +0.17(+2.65%)
Feb 21, 2008 6.455 6.491 6.359 6.395 22,585,372 +0.03(+0.42%)
Feb 20, 2008 6.174 6.424 6.116 6.368 24,493,662 +0.13(+2.11%)
Feb 19, 2008 6.247 6.350 6.164 6.236 23,890,146 +0.15(+2.49%)
Feb 18, 2008 6.022 6.127 5.920 6.085 0 +0.00(+0.00%)
Feb 15, 2008 6.022 6.127 5.920 6.085 21,220,592 -0.07(-1.16%)
Feb 14, 2008 6.274 6.285 6.044 6.156 23,583,290 -0.04(-0.72%)
Feb 13, 2008 6.270 6.283 6.096 6.201 32,417,766 +0.20(+3.27%)
Feb 12, 2008 6.060 6.223 5.982 6.004 48,641,528 +0.16(+2.67%)
Feb 11, 2008 5.688 5.870 5.643 5.848 32,928,826 +0.18(+3.15%)
Feb 08, 2008 5.656 5.884 5.563 5.670 24,523,128 -0.00(-0.08%)
Feb 07, 2008 5.647 5.743 5.507 5.674 35,240,160 +0.09(+1.60%)
Feb 06, 2008 5.603 5.746 5.471 5.585 34,720,024 -0.02(-0.32%)
Feb 05, 2008 5.795 5.848 5.565 5.603 30,867,690 -0.29(-4.99%)
Feb 04, 2008 5.848 5.953 5.835 5.897 15,701,523 -0.04(-0.75%)
Feb 01, 2008 5.848 5.966 5.804 5.942 46,438,480 -0.09(-1.52%)
Jan 31, 2008 5.846 6.069 5.759 6.033 42,512,988 -0.00(-0.07%)
Jan 30, 2008 5.951 6.147 5.808 6.038 57,259,768 -0.02(-0.29%)
Jan 29, 2008 6.154 6.154 5.908 6.056 62,234,084 -0.10(-1.63%)
Jan 28, 2008 6.067 6.178 5.946 6.156 28,515,844 +0.14(+2.34%)
Jan 25, 2008 6.163 6.357 5.951 6.015 28,162,194 -0.07(-1.10%)
Jan 24, 2008 5.902 6.207 5.866 6.082 35,594,680 +0.27(+4.60%)
Jan 23, 2008 5.540 5.888 5.297 5.815 53,617,864 +0.05(+0.81%)
Jan 22, 2008 5.723 5.937 5.438 5.768 55,673,016 -0.24(-4.01%)
Jan 21, 2008 6.094 6.131 5.810 6.009 0 +0.00(+0.00%)
Jan 18, 2008 6.094 6.131 5.810 6.009 34,018,012 +0.08(+1.35%)
Jan 17, 2008 6.288 6.381 5.810 5.928 38,539,056 -0.22(-3.56%)
Jan 16, 2008 6.363 6.392 6.098 6.147 44,446,360 -0.33(-5.06%)
Jan 15, 2008 6.647 6.649 6.392 6.475 31,950,878 -0.27(-3.94%)
Jan 14, 2008 6.658 6.845 6.658 6.740 17,426,036 +0.03(+0.47%)
Jan 11, 2008 6.716 6.812 6.640 6.709 28,739,438 -0.11(-1.67%)
Jan 10, 2008 6.747 6.883 6.656 6.823 48,340,372 +0.07(+0.99%)
Jan 09, 2008 6.682 6.756 6.444 6.756 29,682,684 +0.15(+2.33%)
Jan 08, 2008 6.593 6.908 6.575 6.602 31,781,310 +0.05(+0.78%)
Jan 07, 2008 6.515 6.698 6.453 6.551 36,054,460 +0.05(+0.75%)
Jan 04, 2008 6.544 6.569 6.421 6.502 35,269,444 -0.14(-2.18%)
Jan 03, 2008 6.752 6.752 6.575 6.647 33,873,920 -0.14(-2.07%)
Jan 02, 2008 7.149 7.175 6.673 6.787 25,608,068 -0.35(-4.91%)
Jan 01, 2008 7.222 7.238 7.106 7.137 13,539,931 +0.00(+0.00%)
Dec 31, 2007 7.222 7.238 7.106 7.137 13,539,931 -0.00(-0.03%)
Dec 28, 2007 7.175 7.189 7.026 7.140 17,189,032 +0.04(+0.50%)
Dec 27, 2007 7.240 7.244 7.070 7.104 13,032,934 -0.19(-2.66%)
Dec 26, 2007 7.155 7.307 7.093 7.298 8,668,284 +0.12(+1.65%)
Dec 24, 2007 7.111 7.202 7.077 7.180 3,775,959 +0.17(+2.35%)
Dec 21, 2007 7.131 7.171 6.988 7.015 16,487,767 -0.01(-0.10%)
Dec 20, 2007 7.088 7.149 6.948 7.021 13,868,662 +0.01(+0.19%)
Dec 19, 2007 6.923 7.173 6.894 7.008 21,134,282 +0.11(+1.58%)
Dec 18, 2007 6.914 6.970 6.720 6.899 24,531,596 +0.24(+3.55%)
Dec 17, 2007 7.001 7.004 6.613 6.662 19,913,202 -0.35(-4.99%)
Dec 14, 2007 7.033 7.207 6.876 7.012 26,529,900 -0.16(-2.27%)
Dec 13, 2007 7.193 7.247 6.983 7.175 36,384,732 -0.25(-3.36%)
Dec 12, 2007 7.786 7.885 7.253 7.425 32,639,724 -0.05(-0.66%)
Dec 11, 2007 7.742 7.943 7.343 7.474 24,319,188 -0.17(-2.16%)
Dec 10, 2007 7.742 7.786 7.597 7.639 24,923,168 -0.04(-0.47%)
Dec 07, 2007 7.624 7.771 7.577 7.675 18,365,260 +0.04(+0.50%)
Dec 06, 2007 7.360 7.695 7.316 7.637 19,360,648 +0.30(+4.04%)
Dec 05, 2007 7.320 7.385 7.191 7.340 20,805,044 +0.28(+3.92%)
Dec 04, 2007 7.046 7.227 6.981 7.064 21,252,474 -0.03(-0.38%)
Dec 03, 2007 7.189 7.298 7.062 7.091 22,486,082 -0.08(-1.12%)
Nov 30, 2007 7.155 7.305 7.026 7.171 27,691,292 +0.18(+2.62%)
Nov 29, 2007 6.954 7.128 6.841 6.988 18,278,690 -0.06(-0.82%)
Nov 28, 2007 6.647 7.053 6.647 7.046 32,785,776 +0.69(+10.80%)
Nov 27, 2007 6.080 6.430 6.036 6.359 27,956,134 +0.21(+3.33%)
Nov 26, 2007 6.366 6.499 6.087 6.154 24,897,172 -0.29(-4.53%)
Nov 23, 2007 6.361 6.486 6.361 6.446 9,773,024 +0.02(+0.31%)
Nov 21, 2007 6.549 6.624 6.256 6.426 28,997,160 -0.42(-6.19%)
Nov 20, 2007 6.859 7.053 6.551 6.850 18,325,774 +0.12(+1.86%)
Nov 19, 2007 7.039 7.039 6.682 6.725 17,798,484 -0.43(-5.96%)
Nov 16, 2007 7.142 7.173 6.975 7.151 19,681,712 +0.27(+3.99%)
Nov 15, 2007 7.050 7.126 6.747 6.876 14,315,397 -0.09(-1.28%)
Nov 14, 2007 7.082 7.218 6.930 6.966 28,035,748 +0.12(+1.73%)
Nov 13, 2007 6.649 6.946 6.517 6.847 33,550,850 +0.56(+8.87%)
Nov 12, 2007 6.702 6.736 6.268 6.290 27,861,090 -0.44(-6.56%)
Nov 09, 2007 6.687 6.854 6.593 6.731 30,950,382 -0.24(-3.45%)
Nov 08, 2007 7.209 7.215 6.691 6.972 34,053,344 -0.08(-1.11%)
Nov 07, 2007 7.289 7.289 6.997 7.050 20,017,918 -0.39(-5.19%)
Nov 06, 2007 7.262 7.450 7.231 7.436 20,631,136 +0.23(+3.12%)
Nov 05, 2007 7.111 7.233 7.033 7.211 19,356,864 -0.10(-1.40%)
Nov 02, 2007 7.409 7.530 7.004 7.314 15,716,910 +0.01(+0.18%)
Nov 01, 2007 7.403 7.479 7.282 7.300 20,742,096 -0.32(-4.16%)
Oct 31, 2007 7.514 7.722 7.472 7.617 27,282,304 +0.31(+4.21%)
Oct 30, 2007 7.340 7.519 7.258 7.309 32,732,648 -0.11(-1.53%)
Oct 29, 2007 7.343 7.479 7.331 7.423 14,376,117 +0.10(+1.40%)
Oct 26, 2007 7.120 7.336 7.021 7.320 22,470,210 +0.34(+4.82%)
Oct 25, 2007 7.095 7.095 6.830 6.983 18,285,894 -0.08(-1.07%)
Oct 24, 2007 7.046 7.133 6.763 7.059 26,826,902 -0.03(-0.38%)
Oct 23, 2007 6.888 7.099 6.881 7.086 19,270,284 +0.41(+6.08%)
Oct 22, 2007 6.466 6.754 6.446 6.680 17,231,682 +0.07(+1.01%)
Oct 19, 2007 6.881 6.885 6.586 6.613 22,245,882 -0.29(-4.14%)
Oct 18, 2007 6.667 6.963 6.636 6.899 15,830,157 +0.17(+2.52%)
Oct 17, 2007 6.827 6.834 6.562 6.729 21,441,532 +0.06(+0.97%)
Oct 16, 2007 6.718 6.731 6.586 6.665 21,269,386 -0.24(-3.46%)
Oct 15, 2007 7.064 7.128 6.758 6.903 17,143,412 -0.11(-1.53%)
Oct 12, 2007 6.937 7.108 6.885 7.010 12,466,159 +0.10(+1.52%)
Oct 11, 2007 7.215 7.249 6.718 6.905 24,018,404 -0.21(-2.98%)
Oct 10, 2007 7.149 7.173 7.015 7.117 12,840,478 -0.09(-1.21%)
Oct 09, 2007 7.126 7.227 7.086 7.204 16,227,987 +0.13(+1.83%)
Oct 08, 2007 7.030 7.086 6.928 7.075 13,300,977 +0.05(+0.70%)
Oct 05, 2007 6.905 7.155 6.847 7.026 29,288,938 +0.36(+5.42%)
Oct 04, 2007 6.622 6.709 6.430 6.665 15,176,022 +0.14(+2.22%)
Oct 03, 2007 6.838 6.856 6.444 6.520 26,726,612 -0.33(-4.76%)
Oct 02, 2007 6.696 6.905 6.580 6.845 19,465,978 +0.10(+1.49%)
Oct 01, 2007 6.549 6.821 6.537 6.745 16,200,602 +0.19(+2.96%)
Sep 28, 2007 6.591 6.613 6.439 6.551 16,377,106 -0.02(-0.24%)
Sep 27, 2007 6.464 6.580 6.412 6.566 24,053,366 +0.17(+2.65%)
Sep 26, 2007 6.207 6.433 6.111 6.397 24,388,562 +0.30(+4.94%)
Sep 25, 2007 5.944 6.120 5.808 6.096 11,463,239 +0.06(+0.92%)
Sep 24, 2007 6.038 6.058 5.966 6.040 11,816,557 +0.08(+1.31%)
Sep 21, 2007 6.022 6.071 5.949 5.962 11,818,323 +0.03(+0.53%)
Sep 20, 2007 5.971 6.062 5.839 5.931 16,518,617 -0.03(-0.45%)
Sep 19, 2007 6.020 6.107 5.955 5.957 25,122,906 +0.09(+1.56%)
Sep 18, 2007 5.560 5.920 5.482 5.866 31,568,180 +0.40(+7.30%)
Sep 17, 2007 5.527 5.581 5.400 5.467 11,396,821 -0.09(-1.68%)
Sep 14, 2007 5.511 5.643 5.478 5.560 19,386,460 +0.03(+0.52%)
Sep 13, 2007 5.433 5.569 5.380 5.531 16,919,262 +0.17(+3.25%)
Sep 12, 2007 5.353 5.413 5.308 5.357 16,961,250 +0.03(+0.50%)
Sep 11, 2007 5.371 5.375 5.239 5.331 16,689,634 +0.08(+1.44%)
Sep 10, 2007 5.322 5.364 5.170 5.255 16,496,200 -0.09(-1.63%)
Sep 07, 2007 5.413 5.436 5.171 5.342 18,922,202 -0.15(-2.80%)
Sep 06, 2007 5.525 5.538 5.424 5.496 12,556,344 +0.01(+0.16%)
Sep 05, 2007 5.502 5.560 5.382 5.487 18,721,242 -0.15(-2.65%)
Sep 04, 2007 5.607 5.701 5.572 5.636 20,654,244 +0.13(+2.39%)
Aug 31, 2007 5.476 5.569 5.420 5.505 18,935,394 +0.20(+3.70%)
Aug 30, 2007 5.282 5.411 5.228 5.308 20,103,332 -0.06(-1.16%)
Aug 29, 2007 5.253 5.373 5.166 5.371 15,237,445 +0.21(+4.06%)
Aug 28, 2007 5.422 5.427 5.134 5.161 22,870,044 -0.30(-5.47%)
Aug 27, 2007 5.494 5.529 5.400 5.460 11,432,836 -0.02(-0.41%)
Aug 24, 2007 5.239 5.520 5.208 5.482 18,700,012 +0.16(+3.06%)
Aug 23, 2007 5.413 5.422 5.186 5.320 23,218,744 -0.06(-1.12%)
Aug 22, 2007 5.248 5.386 5.137 5.380 22,829,636 +0.22(+4.24%)
Aug 21, 2007 5.097 5.215 5.018 5.161 19,903,450 +0.04(+0.70%)
Aug 20, 2007 5.230 5.294 5.023 5.126 34,800,072 +0.03(+0.53%)
Aug 17, 2007 5.117 5.226 4.668 5.099 59,003,716 +0.30(+6.23%)
Aug 16, 2007 4.628 4.873 4.445 4.800 56,333,144 -0.25(-4.86%)
Aug 15, 2007 5.297 5.371 4.969 5.045 44,067,316 -0.31(-5.87%)
Aug 14, 2007 5.534 5.574 5.340 5.360 24,573,328 -0.23(-4.11%)
Aug 13, 2007 5.746 5.799 5.567 5.589 17,734,278 -0.09(-1.57%)
Aug 10, 2007 5.534 5.697 5.242 5.679 29,962,482 -0.06(-1.09%)
Aug 09, 2007 5.743 5.933 5.694 5.741 27,932,618 -0.28(-4.70%)
Aug 08, 2007 5.922 6.127 5.922 6.024 24,065,098 +0.20(+3.49%)
Aug 07, 2007 5.757 5.899 5.642 5.821 21,099,548 +0.08(+1.32%)
Aug 06, 2007 5.627 5.746 5.166 5.746 30,251,780 +0.04(+0.62%)
Aug 03, 2007 5.743 5.949 5.674 5.710 16,007,473 -0.19(-3.21%)
Aug 02, 2007 5.911 5.949 5.808 5.899 16,152,513 +0.06(+1.03%)
Aug 01, 2007 5.694 5.855 5.643 5.839 26,130,480 +0.03(+0.54%)
Jul 31, 2007 5.951 6.053 5.790 5.808 28,472,678 -0.02(-0.31%)
Jul 30, 2007 5.799 5.913 5.692 5.826 35,161,036 +0.10(+1.75%)
Jul 27, 2007 5.833 5.844 5.603 5.726 29,155,860 -0.04(-0.77%)
Jul 26, 2007 5.857 5.924 5.543 5.770 37,659,236 -0.39(-6.30%)
Jul 25, 2007 6.145 6.218 5.888 6.158 24,886,090 +0.03(+0.55%)
Jul 24, 2007 6.437 6.437 6.062 6.125 24,239,728 -0.37(-5.73%)
Jul 23, 2007 6.357 6.520 6.343 6.497 16,080,679 +0.20(+3.15%)
Jul 20, 2007 6.341 6.381 6.272 6.299 22,289,788 -0.09(-1.40%)
Jul 19, 2007 6.354 6.408 6.285 6.388 18,613,306 +0.17(+2.69%)
Jul 18, 2007 6.167 6.256 6.049 6.221 17,695,720 -0.00(-0.04%)
Jul 17, 2007 6.196 6.256 6.156 6.223 20,642,690 +0.07(+1.09%)
Jul 16, 2007 6.123 6.212 6.096 6.156 18,758,634 +0.09(+1.43%)
Jul 13, 2007 6.067 6.105 5.915 6.069 28,598,568 +0.17(+2.80%)
Jul 12, 2007 5.721 5.966 5.714 5.904 30,523,760 +0.28(+5.00%)
Jul 11, 2007 5.489 5.630 5.485 5.623 18,024,356 +0.10(+1.90%)
Jul 10, 2007 5.498 5.540 5.465 5.518 17,114,664 -0.05(-0.88%)
Jul 09, 2007 5.596 5.636 5.520 5.567 15,507,797 +0.06(+1.18%)
Jul 06, 2007 5.569 5.572 5.451 5.502 22,610,304 +0.00(+0.00%)
Jul 05, 2007 5.534 5.543 5.447 5.502 19,917,586 -0.01(-0.12%)
Jul 03, 2007 5.538 5.558 5.491 5.509 6,917,960 +0.03(+0.49%)
Jul 02, 2007 5.429 5.485 5.411 5.482 15,863,783 +0.10(+1.95%)
Jun 29, 2007 5.418 5.465 5.331 5.378 11,057,975 +0.01(+0.21%)
Jun 28, 2007 5.386 5.436 5.364 5.366 22,077,394 +0.02(+0.38%)
Jun 27, 2007 5.226 5.349 5.197 5.346 19,512,862 +0.03(+0.55%)
Jun 26, 2007 5.444 5.509 5.286 5.317 24,408,786 -0.09(-1.65%)
Jun 25, 2007 5.502 5.545 5.366 5.407 20,484,424 -0.09(-1.62%)
Jun 22, 2007 5.572 5.572 5.469 5.496 19,191,846 -0.09(-1.56%)
Jun 21, 2007 5.587 5.676 5.471 5.583 26,358,190 +0.05(+0.97%)
Jun 20, 2007 5.799 5.808 5.520 5.529 40,018,804 -0.21(-3.73%)
Jun 19, 2007 5.775 5.817 5.721 5.743 19,945,514 -0.04(-0.73%)
Jun 18, 2007 5.797 5.819 5.694 5.786 17,485,894 +0.02(+0.43%)
Jun 15, 2007 5.650 5.784 5.643 5.761 20,927,838 +0.23(+4.20%)
Jun 14, 2007 5.476 5.554 5.462 5.529 17,847,708 +0.10(+1.93%)
Jun 13, 2007 5.389 5.442 5.342 5.424 17,325,386 +0.07(+1.29%)
Jun 12, 2007 5.420 5.465 5.299 5.355 20,462,456 -0.11(-2.08%)
Jun 11, 2007 5.409 5.531 5.371 5.469 23,574,864 +0.09(+1.66%)
Jun 08, 2007 5.353 5.395 5.271 5.380 32,794,506 +0.08(+1.52%)
Jun 07, 2007 5.502 5.527 5.226 5.299 18,550,188 -0.20(-3.69%)
Jun 06, 2007 5.583 5.614 5.433 5.502 20,471,870 -0.18(-3.22%)
Jun 05, 2007 5.719 5.730 5.627 5.685 14,369,943 -0.08(-1.35%)
Jun 04, 2007 5.799 5.866 5.697 5.763 17,000,072 -0.13(-2.23%)
Jun 01, 2007 5.775 5.913 5.761 5.895 13,598,297 +0.23(+4.10%)
May 31, 2007 5.708 5.708 5.563 5.663 12,838,801 +0.01(+0.16%)
May 30, 2007 5.505 5.683 5.465 5.654 30,104,410 +0.01(+0.24%)
May 29, 2007 5.712 5.772 5.583 5.641 16,416,592 +0.06(+1.08%)
May 25, 2007 5.520 5.616 5.480 5.581 10,716,561 +0.15(+2.79%)
May 24, 2007 5.576 5.661 5.409 5.429 22,356,596 -0.20(-3.49%)
May 23, 2007 5.685 5.721 5.607 5.625 15,863,335 -0.03(-0.59%)
May 22, 2007 5.790 5.844 5.594 5.659 24,464,380 -0.08(-1.36%)
May 21, 2007 5.685 5.792 5.681 5.737 12,888,603 +0.08(+1.50%)
May 18, 2007 5.560 5.674 5.554 5.652 15,430,184 +0.08(+1.40%)
May 17, 2007 5.444 5.603 5.362 5.574 21,571,660 +0.07(+1.30%)
May 16, 2007 5.331 5.502 5.286 5.502 22,571,918 +0.28(+5.29%)
May 15, 2007 5.197 5.333 5.197 5.226 14,537,579 +0.03(+0.56%)
May 14, 2007 5.331 5.353 5.130 5.197 11,935,834 -0.09(-1.69%)
May 11, 2007 5.282 5.320 5.215 5.286 13,385,790 +0.06(+1.11%)
May 10, 2007 5.371 5.485 5.208 5.228 32,875,328 -0.19(-3.46%)
May 09, 2007 5.123 5.431 5.103 5.415 31,962,050 +0.29(+5.75%)
May 08, 2007 5.036 5.132 4.985 5.121 15,652,164 +0.02(+0.48%)
May 07, 2007 5.025 5.132 5.025 5.097 21,263,396 +0.09(+1.87%)
May 04, 2007 5.021 5.034 4.862 5.003 15,654,854 +0.05(+0.95%)
May 03, 2007 4.929 4.958 4.858 4.956 13,958,766 +0.08(+1.65%)
May 02, 2007 4.800 4.902 4.773 4.876 7,783,265 +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.