Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2017 4.957 4.961 4.867 4.911 34,405,944 -0.12(-2.44%)
Oct 30, 2017 5.076 5.119 4.971 5.034 42,083,056 -0.12(-2.38%)
Oct 27, 2017 5.138 5.191 5.072 5.157 24,903,874 +0.07(+1.28%)
Oct 26, 2017 5.249 5.257 5.076 5.092 17,188,688 -0.15(-2.78%)
Oct 25, 2017 5.195 5.241 5.094 5.237 25,204,986 +0.07(+1.34%)
Oct 24, 2017 5.157 5.180 5.065 5.168 27,666,680 +0.02(+0.37%)
Oct 23, 2017 5.218 5.272 5.132 5.149 13,951,249 -0.13(-2.40%)
Oct 20, 2017 5.337 5.345 5.268 5.276 11,843,053 -0.03(-0.65%)
Oct 19, 2017 5.303 5.314 5.257 5.310 10,540,856 -0.04(-0.72%)
Oct 18, 2017 5.364 5.381 5.299 5.349 16,795,882 -0.01(-0.21%)
Oct 17, 2017 5.356 5.360 5.291 5.360 17,823,966 -0.00(-0.07%)
Oct 16, 2017 5.406 5.418 5.329 5.364 16,897,256 -0.05(-0.99%)
Oct 13, 2017 5.479 5.483 5.383 5.418 30,467,792 +0.03(+0.64%)
Oct 12, 2017 5.433 5.444 5.368 5.383 17,682,438 -0.05(-0.99%)
Oct 11, 2017 5.460 5.475 5.396 5.437 29,050,704 +0.02(+0.35%)
Oct 10, 2017 5.391 5.464 5.379 5.418 24,801,892 +0.11(+2.10%)
Oct 09, 2017 5.372 5.387 5.283 5.306 13,124,039 -0.12(-2.12%)
Oct 06, 2017 5.433 5.433 5.368 5.421 16,686,940 -0.08(-1.39%)
Oct 05, 2017 5.517 5.592 5.487 5.498 26,450,674 +0.05(+0.99%)
Oct 04, 2017 5.479 5.502 5.429 5.444 16,714,939 -0.00(-0.07%)
Oct 03, 2017 5.283 5.448 5.257 5.448 21,243,604 +0.17(+3.20%)
Oct 02, 2017 5.222 5.291 5.203 5.280 14,323,280 +0.03(+0.54%)
Sep 29, 2017 5.247 5.274 5.215 5.251 17,283,874 +0.08(+1.48%)
Sep 28, 2017 5.167 5.201 5.136 5.174 26,518,054 -0.01(-0.15%)
Sep 27, 2017 5.201 5.220 5.132 5.182 37,615,352 -0.03(-0.59%)
Sep 26, 2017 5.228 5.282 5.209 5.213 22,969,322 +0.01(+0.15%)
Sep 25, 2017 5.293 5.301 5.193 5.205 23,309,658 -0.11(-2.16%)
Sep 22, 2017 5.278 5.362 5.259 5.320 14,833,315 +0.04(+0.73%)
Sep 21, 2017 5.312 5.370 5.249 5.282 27,073,624 -0.02(-0.36%)
Sep 20, 2017 5.343 5.356 5.228 5.301 23,045,960 -0.02(-0.43%)
Sep 19, 2017 5.351 5.351 5.270 5.324 29,153,948 -0.03(-0.64%)
Sep 18, 2017 5.354 5.412 5.322 5.358 23,291,214 +0.00(+0.07%)
Sep 15, 2017 5.243 5.370 5.232 5.354 25,563,428 +0.09(+1.67%)
Sep 14, 2017 5.220 5.278 5.197 5.266 24,373,240 +0.03(+0.59%)
Sep 13, 2017 5.197 5.268 5.178 5.236 30,957,374 +0.02(+0.37%)
Sep 12, 2017 5.220 5.281 5.190 5.216 24,094,474 -0.04(-0.80%)
Sep 11, 2017 5.251 5.335 5.248 5.259 23,341,436 +0.08(+1.48%)
Sep 08, 2017 5.213 5.220 5.163 5.182 42,864,020 -0.00(-0.07%)
Sep 07, 2017 5.178 5.218 5.136 5.186 34,015,244 -0.02(-0.29%)
Sep 06, 2017 5.094 5.224 5.084 5.201 42,646,672 +0.18(+3.59%)
Sep 05, 2017 5.090 5.105 4.950 5.021 41,447,976 +0.01(+0.23%)
Sep 01, 2017 4.983 5.067 4.960 5.009 25,154,996 +0.12(+2.39%)
Aug 31, 2017 4.965 4.973 4.881 4.893 26,789,470 -0.03(-0.70%)
Aug 30, 2017 4.935 4.942 4.898 4.927 18,453,576 -0.03(-0.54%)
Aug 29, 2017 4.866 4.965 4.851 4.954 32,706,776 +0.02(+0.47%)
Aug 28, 2017 4.977 4.988 4.916 4.931 15,268,567 -0.06(-1.15%)
Aug 25, 2017 5.015 4.962 4.988 20,071,744 -0.02(-0.46%)
Aug 24, 2017 4.988 5.038 4.971 5.011 24,560,660 +0.05(+0.93%)
Aug 23, 2017 4.889 4.988 4.889 4.965 34,052,216 +0.09(+1.81%)
Aug 22, 2017 4.847 4.927 4.839 4.877 20,884,960 +0.11(+2.41%)
Aug 21, 2017 4.866 4.872 4.751 4.762 16,828,076 -0.09(-1.89%)
Aug 18, 2017 4.778 4.866 4.761 4.854 21,679,848 +0.13(+2.84%)
Aug 17, 2017 4.778 4.795 4.716 4.720 18,794,554 -0.10(-2.14%)
Aug 16, 2017 4.805 4.847 4.747 4.824 19,523,256 +0.04(+0.88%)
Aug 15, 2017 4.766 4.812 4.747 4.782 21,045,688 +0.06(+1.27%)
Aug 14, 2017 4.676 4.782 4.669 4.722 20,679,240 +0.03(+0.73%)
Aug 11, 2017 4.650 4.718 4.610 4.688 17,926,414 +0.04(+0.90%)
Aug 10, 2017 4.718 4.722 4.642 4.646 19,346,644 -0.09(-1.92%)
Aug 09, 2017 4.725 4.754 4.710 4.737 22,387,574 -0.07(-1.42%)
Aug 08, 2017 4.748 4.854 4.744 4.805 46,605,588 +0.05(+1.04%)
Aug 07, 2017 4.669 4.763 4.661 4.756 17,480,096 +0.07(+1.46%)
Aug 04, 2017 4.722 4.741 4.669 4.688 14,427,014 -0.02(-0.48%)
Aug 03, 2017 4.707 4.733 4.688 4.710 43,767,384 -0.02(-0.32%)
Aug 02, 2017 4.627 4.733 4.619 4.725 39,496,840 +0.07(+1.47%)
Aug 01, 2017 4.593 4.703 4.581 4.657 42,162,908 +0.14(+3.15%)
Jul 31, 2017 4.489 4.538 4.454 4.515 24,990,288 +0.05(+1.10%)
Jul 28, 2017 4.420 4.481 4.398 4.466 37,225,916 +0.03(+0.77%)
Jul 27, 2017 4.466 4.496 4.401 4.432 30,283,076 -0.01(-0.26%)
Jul 26, 2017 4.409 4.458 4.379 4.443 38,315,412 +0.02(+0.34%)
Jul 25, 2017 4.477 4.500 4.401 4.428 24,218,936 -0.01(-0.26%)
Jul 24, 2017 4.428 4.451 4.401 4.439 21,181,246 +0.03(+0.60%)
Jul 21, 2017 4.443 4.466 4.398 4.413 19,364,390 -0.02(-0.43%)
Jul 20, 2017 4.443 4.458 4.411 4.432 15,129,631 +0.02(+0.43%)
Jul 19, 2017 4.473 4.487 4.394 4.413 18,322,736 -0.04(-0.85%)
Jul 18, 2017 4.417 4.462 4.394 4.451 19,366,626 +0.04(+0.86%)
Jul 17, 2017 4.443 4.451 4.390 4.413 27,400,406 -0.04(-0.85%)
Jul 14, 2017 4.451 4.462 4.401 4.451 36,674,500 +0.04(+0.95%)
Jul 13, 2017 4.409 4.435 4.390 4.409 32,573,834 +0.01(+0.17%)
Jul 12, 2017 4.314 4.432 4.261 4.401 57,179,124 +0.11(+2.47%)
Jul 11, 2017 4.227 4.307 4.223 4.295 22,624,584 +0.07(+1.71%)
Jul 10, 2017 4.204 4.238 4.200 4.223 22,572,308 +0.06(+1.55%)
Jul 07, 2017 4.212 4.227 4.119 4.159 45,128,520 -0.02(-0.45%)
Jul 06, 2017 4.223 4.231 4.153 4.178 30,547,642 -0.07(-1.61%)
Jul 05, 2017 4.223 4.272 4.163 4.246 17,960,050 +0.01(+0.27%)
Jul 03, 2017 4.238 4.257 4.212 4.235 15,637,426 +0.05(+1.13%)
Jun 30, 2017 4.183 4.231 4.174 4.187 21,027,882 +0.03(+0.64%)
Jun 29, 2017 4.172 4.175 4.104 4.161 23,019,212 +0.01(+0.27%)
Jun 28, 2017 4.134 4.165 4.077 4.149 24,148,602 +0.04(+0.92%)
Jun 27, 2017 4.119 4.176 4.070 4.111 20,788,884 -0.05(-1.27%)
Jun 26, 2017 4.074 4.187 4.058 4.165 21,291,580 +0.14(+3.58%)
Jun 23, 2017 4.039 4.058 4.009 4.021 12,593,603 -0.03(-0.66%)
Jun 22, 2017 4.043 4.074 4.013 4.047 16,482,890 +0.01(+0.28%)
Jun 21, 2017 4.036 4.074 4.002 4.036 26,024,058 +0.02(+0.38%)
Jun 20, 2017 4.130 4.149 4.021 4.021 45,456,576 -0.14(-3.46%)
Jun 19, 2017 4.130 4.204 4.123 4.165 20,807,880 +0.03(+0.64%)
Jun 16, 2017 4.138 4.161 4.106 4.138 30,716,106 +0.01(+0.28%)
Jun 15, 2017 4.096 4.138 4.051 4.127 19,226,590 -0.05(-1.18%)
Jun 14, 2017 4.210 4.244 4.161 4.176 39,205,524 +0.06(+1.47%)
Jun 13, 2017 4.093 4.127 4.055 4.115 22,320,136 +0.04(+1.02%)
Jun 12, 2017 4.108 4.089 4.005 4.074 32,860,806 -0.03(-0.83%)
Jun 09, 2017 4.195 4.210 4.094 4.108 30,260,236 -0.08(-1.90%)
Jun 08, 2017 4.172 4.191 4.123 4.187 24,936,642 -0.03(-0.72%)
Jun 07, 2017 4.214 4.246 4.176 4.218 34,602,876 +0.07(+1.64%)
Jun 06, 2017 4.074 4.168 4.068 4.149 25,955,912 +0.08(+2.05%)
Jun 05, 2017 4.089 4.149 4.043 4.066 28,161,236 -0.06(-1.38%)
Jun 02, 2017 4.142 4.157 4.089 4.123 27,298,836 +0.04(+0.93%)
Jun 01, 2017 4.159 4.176 4.066 4.085 26,948,082 -0.05(-1.15%)
May 31, 2017 4.189 4.206 4.125 4.132 58,850,360 -0.02(-0.37%)
May 30, 2017 4.151 4.170 4.129 4.148 24,172,144 +0.01(+0.18%)
May 26, 2017 4.102 4.182 4.085 4.140 37,322,188 +0.12(+2.92%)
May 25, 2017 4.132 4.159 4.000 4.023 58,801,920 -0.11(-2.57%)
May 24, 2017 4.159 4.204 4.110 4.129 84,369,568 +0.05(+1.11%)
May 23, 2017 4.064 4.148 4.051 4.083 77,338,072 +0.09(+2.18%)
May 22, 2017 4.019 4.043 3.920 3.996 58,292,816 -0.12(-3.03%)
May 19, 2017 4.114 4.189 4.057 4.121 102,435,440 +0.25(+6.46%)
May 18, 2017 3.939 4.170 3.795 3.871 191,227,392 -0.87(-18.44%)
May 17, 2017 4.837 4.879 4.723 4.746 35,160,312 -0.16(-3.32%)
May 16, 2017 4.924 4.937 4.856 4.909 22,559,044 +0.03(+0.54%)
May 15, 2017 4.875 4.924 4.848 4.882 24,214,662 +0.03(+0.55%)
May 12, 2017 4.810 4.863 4.788 4.856 41,844,256 +0.09(+1.99%)
May 11, 2017 4.693 4.783 4.659 4.761 26,552,798 +0.11(+2.28%)
May 10, 2017 4.670 4.701 4.638 4.655 22,734,696 +0.06(+1.32%)
May 09, 2017 4.595 4.636 4.581 4.595 21,995,106 +0.02(+0.33%)
May 08, 2017 4.583 4.621 4.560 4.579 18,895,642 -0.01(-0.25%)
May 05, 2017 4.542 4.608 4.504 4.591 27,414,996 +0.08(+1.85%)
May 04, 2017 4.667 4.674 4.485 4.507 26,263,032 -0.20(-4.19%)
May 03, 2017 4.735 4.757 4.674 4.704 34,373,112 -0.09(-1.82%)
May 02, 2017 4.716 4.803 4.701 4.792 50,635,356 +0.09(+1.97%)
May 01, 2017 4.688 4.771 4.642 4.699 21,301,386 +0.04(+0.89%)
Apr 28, 2017 4.589 4.672 4.563 4.657 27,266,492 +0.02(+0.49%)
Apr 27, 2017 4.684 4.695 4.616 4.635 46,335,436 +0.04(+0.82%)
Apr 26, 2017 4.597 4.657 4.566 4.597 22,094,902 -0.03(-0.57%)
Apr 25, 2017 4.559 4.650 4.542 4.623 23,664,124 +0.00(+0.00%)
Apr 24, 2017 4.619 4.676 4.595 4.623 29,730,386 +0.13(+2.95%)
Apr 21, 2017 4.517 4.559 4.474 4.491 29,996,824 -0.01(-0.25%)
Apr 20, 2017 4.665 4.665 4.491 4.502 39,485,636 -0.10(-2.14%)
Apr 19, 2017 4.691 4.693 4.589 4.600 43,346,468 -0.07(-1.54%)
Apr 18, 2017 4.669 4.752 4.653 4.672 20,404,620 -0.06(-1.20%)
Apr 17, 2017 4.532 4.729 4.532 4.729 27,229,460 +0.27(+6.03%)
Apr 13, 2017 4.547 4.564 4.458 4.460 19,949,680 -0.09(-2.08%)
Apr 12, 2017 4.559 4.570 4.506 4.555 22,742,200 +0.00(+0.00%)
Apr 11, 2017 4.578 4.608 4.460 4.555 33,380,122 -0.01(-0.17%)
Apr 10, 2017 4.582 4.593 4.498 4.563 33,889,760 +0.00(+0.08%)
Apr 07, 2017 4.566 4.650 4.529 4.559 27,374,748 +0.05(+1.09%)
Apr 06, 2017 4.555 4.635 4.494 4.510 35,021,500 -0.08(-1.73%)
Apr 05, 2017 4.733 4.733 4.582 4.589 24,415,744 -0.14(-2.88%)
Apr 04, 2017 4.642 4.733 4.612 4.725 33,361,772 +0.06(+1.22%)
Apr 03, 2017 4.597 4.672 4.589 4.669 22,384,700 +0.10(+2.19%)
Mar 31, 2017 4.595 4.633 4.542 4.568 23,903,424 -0.03(-0.74%)
Mar 30, 2017 4.671 4.712 4.602 4.602 22,995,830 -0.12(-2.64%)
Mar 29, 2017 4.629 4.742 4.625 4.727 43,421,760 +0.11(+2.29%)
Mar 28, 2017 4.629 4.663 4.583 4.621 33,530,804 -0.03(-0.57%)
Mar 27, 2017 4.557 4.652 4.540 4.648 19,663,304 +0.01(+0.24%)
Mar 24, 2017 4.587 4.655 4.549 4.636 16,079,144 +0.06(+1.41%)
Mar 23, 2017 4.546 4.602 4.527 4.572 24,571,692 -0.05(-0.98%)
Mar 22, 2017 4.606 4.705 4.570 4.618 20,374,886 +0.00(+0.08%)
Mar 21, 2017 4.739 4.758 4.538 4.614 51,200,324 -0.11(-2.40%)
Mar 20, 2017 4.614 4.756 4.591 4.727 80,872,464 +0.09(+2.04%)
Mar 17, 2017 4.795 4.803 4.629 4.633 32,370,578 -0.11(-2.39%)
Mar 16, 2017 4.814 4.828 4.714 4.746 29,930,168 -0.07(-1.49%)
Mar 15, 2017 4.716 4.843 4.663 4.818 51,247,452 +0.12(+2.66%)
Mar 14, 2017 4.739 4.790 4.689 4.693 27,176,156 -0.07(-1.51%)
Mar 13, 2017 4.705 4.780 4.697 4.765 21,072,036 +0.07(+1.53%)
Mar 10, 2017 4.742 4.742 4.655 4.693 21,569,992 +0.07(+1.56%)
Mar 09, 2017 4.633 4.667 4.578 4.621 25,179,132 -0.03(-0.65%)
Mar 08, 2017 4.674 4.724 4.599 4.652 21,607,170 -0.11(-2.23%)
Mar 07, 2017 4.841 4.845 4.742 4.758 17,332,060 -0.06(-1.26%)
Mar 06, 2017 4.864 4.875 4.795 4.818 15,515,568 -0.05(-0.93%)
Mar 03, 2017 4.792 4.879 4.754 4.864 31,208,840 +0.12(+2.55%)
Mar 02, 2017 4.830 4.837 4.716 4.742 23,138,648 -0.13(-2.72%)
Mar 01, 2017 4.962 4.970 4.826 4.875 61,747,312 +0.04(+0.74%)
Feb 28, 2017 4.881 4.915 4.824 4.839 22,814,724 -0.05(-1.01%)
Feb 27, 2017 4.869 4.930 4.845 4.888 16,981,512 +0.04(+0.86%)
Feb 24, 2017 4.881 4.896 4.840 4.847 20,787,906 -0.12(-2.36%)
Feb 23, 2017 5.111 5.111 4.934 4.964 28,559,252 -0.07(-1.35%)
Feb 22, 2017 4.964 5.032 4.949 5.032 17,799,216 +0.04(+0.83%)
Feb 21, 2017 4.971 4.994 4.911 4.990 31,114,190 +0.12(+2.54%)
Feb 17, 2017 4.867 4.867 4.867 0 -0.04(-0.76%)
Feb 16, 2017 5.060 5.067 4.874 4.904 40,886,712 -0.12(-2.29%)
Feb 15, 2017 4.874 5.045 4.819 5.019 46,765,952 +0.22(+4.64%)
Feb 14, 2017 4.744 4.804 4.702 4.796 32,398,330 +0.05(+1.10%)
Feb 13, 2017 4.748 4.763 4.691 4.744 28,861,048 -0.04(-0.85%)
Feb 10, 2017 4.726 4.793 4.718 4.785 20,414,172 +0.07(+1.50%)
Feb 09, 2017 4.752 4.804 4.704 4.715 30,886,458 -0.02(-0.39%)
Feb 08, 2017 4.570 4.752 4.559 4.733 49,325,860 +0.17(+3.74%)
Feb 07, 2017 4.611 4.629 4.563 4.563 38,131,040 +0.07(+1.49%)
Feb 06, 2017 4.518 4.574 4.496 4.496 21,661,770 -0.03(-0.66%)
Feb 03, 2017 4.511 4.589 4.499 4.525 38,794,852 +0.06(+1.33%)
Feb 02, 2017 4.455 4.488 4.421 4.466 27,469,572 +0.03(+0.59%)
Feb 01, 2017 4.395 4.473 4.392 4.440 32,333,678 +0.06(+1.31%)
Jan 31, 2017 4.412 4.427 4.349 4.383 25,728,970 -0.04(-0.92%)
Jan 30, 2017 4.427 4.446 4.386 4.423 24,780,702 -0.06(-1.24%)
Jan 27, 2017 4.486 4.535 4.464 4.479 30,237,010 -0.03(-0.58%)
Jan 26, 2017 4.449 4.505 4.401 4.505 49,075,152 -0.00(-0.08%)
Jan 25, 2017 4.464 4.520 4.446 4.509 44,203,528 +0.09(+2.10%)
Jan 24, 2017 4.364 4.431 4.353 4.416 40,548,208 -0.04(-0.83%)
Jan 23, 2017 4.305 4.453 4.290 4.453 34,704,428 +0.18(+4.17%)
Jan 20, 2017 4.275 4.284 4.210 4.275 27,660,388 +0.05(+1.23%)
Jan 19, 2017 4.275 4.279 4.182 4.223 27,047,364 +0.02(+0.44%)
Jan 18, 2017 4.227 4.256 4.190 4.204 23,733,068 -0.05(-1.13%)
Jan 17, 2017 4.167 4.279 4.149 4.253 31,270,292 +0.09(+2.14%)
Jan 13, 2017 4.164 4.164 4.164 0 -0.11(-2.52%)
Jan 12, 2017 4.264 4.293 4.223 4.271 36,898,952 +0.03(+0.61%)
Jan 11, 2017 4.097 4.245 4.071 4.245 35,092,420 +0.10(+2.51%)
Jan 10, 2017 4.190 4.212 4.115 4.141 24,629,242 -0.00(-0.09%)
Jan 09, 2017 4.138 4.173 4.112 4.145 23,633,908 +0.03(+0.63%)
Jan 06, 2017 4.104 4.156 4.082 4.119 45,855,996 -0.01(-0.36%)
Jan 05, 2017 4.045 4.171 4.041 4.134 61,056,384 +0.11(+2.77%)
Jan 04, 2017 4.008 4.047 3.993 4.023 28,473,674 +0.05(+1.31%)
Jan 03, 2017 3.904 3.978 3.904 3.971 37,792,068 +0.16(+4.09%)
Dec 30, 2016 3.815 3.815 3.815 0 -0.02(-0.63%)
Dec 29, 2016 3.787 3.858 3.783 3.839 24,559,748 +0.06(+1.57%)
Dec 28, 2016 3.698 3.793 3.691 3.780 37,227,196 +0.10(+2.83%)
Dec 27, 2016 3.683 3.696 3.646 3.676 35,097,724 +0.01(+0.41%)
Dec 23, 2016 3.661 3.661 3.661 0 +0.13(+3.56%)
Dec 22, 2016 3.477 3.553 3.460 3.535 40,328,080 +0.08(+2.43%)
Dec 21, 2016 3.495 3.498 3.444 3.451 21,009,486 +0.02(+0.53%)
Dec 20, 2016 3.451 3.464 3.371 3.433 44,070,588 +0.10(+3.07%)
Dec 19, 2016 3.473 3.473 3.323 3.330 63,688,072 -0.07(-2.04%)
Dec 16, 2016 3.484 3.506 3.396 3.400 39,492,192 -0.11(-3.22%)
Dec 15, 2016 3.513 3.553 3.427 3.513 77,815,560 -0.00(-0.10%)
Dec 14, 2016 3.623 3.644 3.504 3.517 62,382,868 -0.08(-2.33%)
Dec 13, 2016 3.593 3.637 3.546 3.601 57,811,956 +0.07(+2.07%)
Dec 12, 2016 3.623 3.641 3.524 3.528 41,614,852 -0.15(-4.07%)
Dec 09, 2016 3.666 3.718 3.655 3.677 47,236,916 +0.03(+0.70%)
Dec 08, 2016 3.659 3.688 3.637 3.652 38,108,100 -0.00(-0.10%)
Dec 07, 2016 3.692 3.703 3.612 3.655 37,392,032 -0.02(-0.50%)
Dec 06, 2016 3.593 3.707 3.579 3.674 21,855,872 +0.05(+1.31%)
Dec 05, 2016 3.571 3.630 3.562 3.626 21,345,506 +0.06(+1.64%)
Dec 02, 2016 3.590 3.634 3.553 3.568 28,585,578 +0.03(+0.83%)
Dec 01, 2016 3.674 3.681 3.533 3.539 51,855,044 -0.24(-6.24%)
Nov 30, 2016 3.833 3.880 3.774 3.774 42,791,768 +0.03(+0.78%)
Nov 29, 2016 3.774 3.803 3.723 3.745 23,019,418 -0.05(-1.44%)
Nov 28, 2016 3.734 3.847 3.709 3.800 38,456,856 +0.07(+1.96%)
Nov 25, 2016 3.716 3.741 3.701 3.727 14,761,280 -0.09(-2.39%)
Nov 23, 2016 3.818 3.818 3.818 0 -0.07(-1.78%)
Nov 22, 2016 3.957 3.960 3.829 3.887 29,350,122 +0.00(+0.00%)
Nov 21, 2016 3.876 3.902 3.847 3.887 22,295,614 +0.11(+2.80%)
Nov 18, 2016 3.840 3.866 3.763 3.782 29,009,736 +0.05(+1.27%)
Nov 17, 2016 3.822 3.849 3.720 3.734 33,511,120 -0.11(-2.76%)
Nov 16, 2016 3.767 3.866 3.734 3.840 54,394,904 -0.03(-0.66%)
Nov 15, 2016 3.712 3.880 3.709 3.866 43,236,488 +0.19(+5.06%)
Nov 14, 2016 3.687 3.716 3.594 3.679 66,334,036 -0.08(-2.23%)
Nov 11, 2016 3.690 3.793 3.583 3.763 55,236,432 -0.03(-0.87%)
Nov 10, 2016 3.928 3.982 3.734 3.796 69,643,984 -0.38(-9.01%)
Nov 09, 2016 4.194 4.307 4.165 4.172 57,308,056 -0.20(-4.59%)
Nov 08, 2016 4.325 4.448 4.274 4.373 31,114,584 +0.02(+0.50%)
Nov 07, 2016 4.315 4.367 4.282 4.351 39,817,972 +0.22(+5.39%)
Nov 04, 2016 4.110 4.223 4.075 4.128 38,918,384 +0.01(+0.35%)
Nov 03, 2016 4.198 4.266 4.103 4.114 38,375,300 -0.03(-0.62%)
Nov 02, 2016 4.179 4.207 4.072 4.139 30,427,918 -0.06(-1.39%)
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.