Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.470 -0.100 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.385 1.414 1.384 1.401 6,356,282 +0.07(+4.99%)
Jan 28, 2005 1.322 1.345 1.314 1.335 3,842,557 +0.01(+1.08%)
Jan 27, 2005 1.319 1.330 1.310 1.321 6,340,483 +0.01(+0.69%)
Jan 26, 2005 1.314 1.332 1.302 1.311 6,114,037 +0.03(+2.40%)
Jan 25, 2005 1.273 1.297 1.273 1.281 2,417,177 +0.00(+0.09%)
Jan 24, 2005 1.290 1.307 1.273 1.279 3,991,766 -0.01(-1.10%)
Jan 21, 2005 1.319 1.322 1.273 1.294 1,836,142 +0.01(+1.16%)
Jan 20, 2005 1.301 1.305 1.269 1.279 5,320,599 -0.07(-5.07%)
Jan 19, 2005 1.340 1.347 1.321 1.347 7,005,777 +0.03(+2.38%)
Jan 18, 2005 1.276 1.321 1.258 1.316 4,769,405 +0.03(+2.67%)
Jan 14, 2005 1.282 1.293 1.273 1.282 6,896,943 +0.01(+1.12%)
Jan 13, 2005 1.269 1.297 1.267 1.268 8,138,007 -0.02(-1.24%)
Jan 12, 2005 1.268 1.283 1.245 1.283 13,927,296 +0.03(+2.32%)
Jan 11, 2005 1.300 1.314 1.254 1.254 8,557,546 -0.06(-4.30%)
Jan 10, 2005 1.303 1.327 1.299 1.311 25,428,638 +0.01(+0.57%)
Jan 07, 2005 1.297 1.316 1.277 1.303 5,178,412 +0.02(+1.64%)
Jan 06, 2005 1.328 1.334 1.282 1.282 5,403,103 -0.05(-3.39%)
Jan 05, 2005 1.350 1.366 1.319 1.327 18,387,752 -0.01(-0.81%)
Jan 04, 2005 1.428 1.438 1.338 1.338 10,950,148 -0.08(-5.36%)
Jan 03, 2005 1.429 1.444 1.412 1.414 2,961,349 -0.01(-0.96%)
Dec 31, 2004 1.417 1.441 1.417 1.428 1,067,279 +0.00(+0.20%)
Dec 30, 2004 1.424 1.445 1.407 1.425 2,699,796 -0.01(-0.68%)
Dec 29, 2004 1.435 1.444 1.412 1.434 3,324,716 -0.00(-0.04%)
Dec 28, 2004 1.417 1.437 1.417 1.435 2,510,213 +0.03(+2.32%)
Dec 27, 2004 1.424 1.440 1.397 1.403 2,841,983 -0.01(-0.97%)
Dec 23, 2004 1.416 1.424 1.403 1.416 3,774,097 +0.03(+2.09%)
Dec 22, 2004 1.379 1.399 1.379 1.387 4,430,614 +0.02(+1.18%)
Dec 21, 2004 1.339 1.375 1.339 1.371 86,939,384 +0.02(+1.63%)
Dec 20, 2004 1.346 1.357 1.340 1.349 4,765,894 -0.01(-0.62%)
Dec 17, 2004 1.350 1.367 1.344 1.357 8,315,300 -0.03(-2.00%)
Dec 16, 2004 1.412 1.412 1.378 1.385 7,209,402 -0.02(-1.57%)
Dec 15, 2004 1.410 1.428 1.396 1.407 10,137,399 +0.01(+1.05%)
Dec 14, 2004 1.408 1.428 1.383 1.392 7,551,704 -0.01(-0.54%)
Dec 13, 2004 1.386 1.405 1.386 1.400 5,334,641 +0.06(+4.15%)
Dec 10, 2004 1.307 1.348 1.303 1.344 4,102,355 +0.04(+3.00%)
Dec 09, 2004 1.300 1.306 1.291 1.305 6,045,576 -0.01(-1.01%)
Dec 08, 2004 1.306 1.327 1.305 1.318 8,025,660 +0.01(+0.83%)
Dec 07, 2004 1.352 1.352 1.308 1.308 4,692,167 -0.04(-3.03%)
Dec 06, 2004 1.329 1.350 1.326 1.348 7,930,869 +0.02(+1.44%)
Dec 03, 2004 1.330 1.343 1.326 1.329 11,627,728 +0.04(+3.11%)
Dec 02, 2004 1.282 1.295 1.256 1.289 7,551,704 +0.01(+0.46%)
Dec 01, 2004 1.245 1.286 1.245 1.283 17,725,966 +0.05(+3.78%)
Nov 30, 2004 1.227 1.249 1.224 1.237 7,456,912 +0.02(+1.94%)
Nov 29, 2004 1.220 1.227 1.208 1.213 3,538,873 -0.01(-0.65%)
Nov 26, 2004 1.196 1.221 1.195 1.221 2,864,802 +0.05(+4.13%)
Nov 24, 2004 1.168 1.184 1.164 1.173 3,091,248 +0.01(+0.90%)
Nov 23, 2004 1.168 1.175 1.155 1.162 6,530,065 +0.02(+1.46%)
Nov 22, 2004 1.139 1.160 1.137 1.145 5,360,972 -0.01(-0.79%)
Nov 19, 2004 1.165 1.165 1.134 1.155 4,976,541 -0.01(-0.57%)
Nov 18, 2004 1.163 1.174 1.155 1.161 5,382,037 -0.02(-1.64%)
Nov 17, 2004 1.175 1.184 1.171 1.181 3,107,047 +0.03(+2.62%)
Nov 16, 2004 1.153 1.161 1.148 1.150 4,534,182 -0.00(-0.43%)
Nov 15, 2004 1.163 1.164 1.155 1.155 1,521,926 -0.01(-0.72%)
Nov 12, 2004 1.158 1.172 1.157 1.164 2,648,889 +0.01(+1.22%)
Nov 11, 2004 1.158 1.160 1.150 1.150 4,265,607 -0.01(-0.75%)
Nov 10, 2004 1.151 1.167 1.151 1.158 2,111,738 +0.02(+1.60%)
Nov 09, 2004 1.139 1.143 1.133 1.140 4,413,060 -0.00(-0.17%)
Nov 08, 2004 1.177 1.181 1.139 1.142 3,322,960 -0.04(-3.31%)
Nov 05, 2004 1.182 1.191 1.177 1.181 4,123,420 +0.01(+0.48%)
Nov 04, 2004 1.160 1.186 1.159 1.175 8,726,062 +0.02(+1.72%)
Nov 03, 2004 1.151 1.158 1.148 1.155 10,916,794 +0.03(+2.27%)
Nov 02, 2004 1.138 1.142 1.128 1.130 10,453,370 -0.01(-0.83%)
Nov 01, 2004 1.143 1.145 1.137 1.139 10,032,075 -0.02(-1.43%)
Oct 29, 2004 1.174 1.186 1.144 1.156 18,889,792 -0.02(-1.33%)
Oct 28, 2004 1.143 1.185 1.143 1.171 15,845,940 +0.03(+2.41%)
Oct 27, 2004 1.145 1.147 1.133 1.144 8,805,055 -0.00(-0.18%)
Oct 26, 2004 1.154 1.154 1.137 1.146 9,284,278 -0.00(-0.25%)
Oct 25, 2004 1.144 1.155 1.135 1.149 7,098,812 -0.01(-0.95%)
Oct 22, 2004 1.177 1.196 1.152 1.160 6,414,209 -0.00(-0.16%)
Oct 21, 2004 1.108 1.168 1.108 1.162 8,652,336 +0.06(+5.66%)
Oct 20, 2004 1.085 1.101 1.070 1.099 5,692,742 +0.01(+1.05%)
Oct 19, 2004 1.091 1.101 1.084 1.088 7,978,264 -0.01(-1.22%)
Oct 18, 2004 1.105 1.105 1.085 1.102 5,260,915 -0.00(-0.29%)
Oct 15, 2004 1.083 1.117 1.083 1.105 10,448,104 +0.03(+2.48%)
Oct 14, 2004 1.084 1.086 1.073 1.078 7,915,070 -0.03(-2.72%)
Oct 13, 2004 1.114 1.115 1.100 1.108 10,827,269 +0.00(+0.21%)
Oct 12, 2004 1.110 1.110 1.098 1.106 1,216,487 -0.01(-1.00%)
Oct 11, 2004 1.115 1.125 1.114 1.117 3,923,305 +0.00(+0.17%)
Oct 08, 2004 1.091 1.118 1.090 1.115 7,730,754 +0.04(+4.15%)
Oct 07, 2004 1.068 1.071 1.059 1.071 5,919,188 -0.00(-0.37%)
Oct 06, 2004 1.056 1.075 1.056 1.075 3,728,456 +0.00(+0.09%)
Oct 05, 2004 1.063 1.079 1.063 1.074 3,728,456 -0.00(-0.09%)
Oct 04, 2004 1.045 1.075 1.045 1.075 9,200,019 +0.04(+3.55%)
Oct 01, 2004 1.005 1.045 1.005 1.038 6,008,713 +0.04(+3.72%)
Sep 30, 2004 0.9918 1.001 0.9882 1.001 5,076,599 +0.00(+0.44%)
Sep 29, 2004 0.9730 0.9964 0.9724 0.9964 4,107,621 +0.01(+1.41%)
Sep 28, 2004 0.9546 0.9825 0.9515 0.9825 4,734,297 +0.02(+2.19%)
Sep 27, 2004 0.9722 0.9722 0.9542 0.9614 4,802,757 -0.01(-1.11%)
Sep 24, 2004 0.9722 0.9781 0.9665 0.9722 2,543,565 +0.00(+0.02%)
Sep 23, 2004 0.9823 0.9874 0.9703 0.9721 6,677,518 -0.00(-0.41%)
Sep 22, 2004 0.9893 0.9910 0.9740 0.9760 2,174,933 -0.02(-1.74%)
Sep 21, 2004 0.9893 0.9939 0.9840 0.9933 2,353,983 +0.01(+0.69%)
Sep 20, 2004 0.9931 0.9988 0.9817 0.9865 4,771,160 -0.00(-0.06%)
Sep 17, 2004 0.9713 0.9943 0.9713 0.9871 2,622,558 +0.02(+1.72%)
Sep 16, 2004 0.9495 0.9764 0.9474 0.9703 1,674,645 +0.02(+2.59%)
Sep 15, 2004 0.9411 0.9546 0.9383 0.9458 4,223,477 +0.01(+0.75%)
Sep 14, 2004 0.9198 0.9388 0.9198 0.9388 1,169,092 +0.02(+2.55%)
Sep 13, 2004 0.9267 0.9417 0.9134 0.9155 4,076,024 -0.01(-0.66%)
Sep 10, 2004 0.9295 0.9295 0.9162 0.9215 3,854,844 -0.02(-1.82%)
Sep 09, 2004 0.9267 0.9386 0.9115 0.9386 2,701,551 +0.02(+2.21%)
Sep 08, 2004 0.9316 0.9432 0.9183 0.9183 2,617,292 -0.02(-2.11%)
Sep 07, 2004 0.9143 0.9405 0.9143 0.9381 6,961,891 +0.03(+2.92%)
Sep 03, 2004 0.9162 0.9221 0.9096 0.9115 2,596,227 -0.01(-1.03%)
Sep 02, 2004 0.9052 0.9236 0.9052 0.9210 7,383,186 +0.01(+0.94%)
Sep 01, 2004 0.9263 0.9282 0.9109 0.9124 6,709,115 -0.01(-1.58%)
Aug 31, 2004 0.9495 0.9506 0.9147 0.9270 9,279,011 -0.02(-1.77%)
Aug 30, 2004 0.9305 0.9495 0.9257 0.9438 4,813,289 +0.00(+0.51%)
Aug 27, 2004 0.9400 0.9441 0.9326 0.9390 7,630,696 +0.00(+0.41%)
Aug 26, 2004 0.9417 0.9474 0.9350 0.9352 3,254,500 -0.02(-2.24%)
Aug 25, 2004 0.9552 0.9622 0.9470 0.9567 3,070,183 +0.01(+1.37%)
Aug 24, 2004 0.9538 0.9570 0.9403 0.9438 2,501,436 +0.01(+0.61%)
Aug 23, 2004 0.9570 0.9570 0.9365 0.9381 4,291,938 -0.03(-3.29%)
Aug 20, 2004 0.9570 0.9781 0.9559 0.9700 3,918,039 +0.02(+2.22%)
Aug 19, 2004 0.9485 0.9552 0.9438 0.9489 10,595,557 +0.02(+1.77%)
Aug 18, 2004 0.8931 0.9369 0.8923 0.9324 6,614,323 +0.04(+3.92%)
Aug 17, 2004 0.8724 0.9016 0.8724 0.8972 3,907,506 +0.03(+3.12%)
Aug 16, 2004 0.8604 0.8733 0.8583 0.8701 5,271,447 +0.01(+0.70%)
Aug 13, 2004 0.8593 0.8640 0.8520 0.8640 7,146,208 +0.01(+0.75%)
Aug 12, 2004 0.8405 0.8612 0.8405 0.8575 8,694,465 +0.02(+2.03%)
Aug 11, 2004 0.8431 0.8477 0.8355 0.8405 13,850,057 -0.01(-1.38%)
Aug 10, 2004 0.8281 0.8522 0.8281 0.8522 5,771,734 +0.04(+4.42%)
Aug 09, 2004 0.8384 0.8412 0.8162 0.8162 3,786,384 -0.02(-2.87%)
Aug 06, 2004 0.8203 0.8452 0.8203 0.8403 3,428,284 +0.02(+2.81%)
Aug 05, 2004 0.8541 0.8627 0.8165 0.8173 5,555,821 -0.04(-4.50%)
Aug 04, 2004 0.8640 0.8680 0.8545 0.8558 3,875,909 -0.01(-0.95%)
Aug 03, 2004 0.8716 0.8775 0.8631 0.8640 3,222,903 -0.01(-1.52%)
Aug 02, 2004 0.8763 0.8813 0.8707 0.8773 3,986,499 +0.00(+0.24%)
Jul 30, 2004 0.8915 0.8961 0.8750 0.8752 2,633,090 -0.02(-1.83%)
Jul 29, 2004 0.9020 0.9020 0.8826 0.8915 2,601,493 -0.00(-0.53%)
Jul 28, 2004 0.8887 0.9010 0.8887 0.8963 1,437,667 -0.00(-0.17%)
Jul 27, 2004 0.8701 0.8997 0.8680 0.8978 2,406,644 +0.04(+4.14%)
Jul 26, 2004 0.8811 0.8906 0.8587 0.8621 4,560,513 -0.02(-2.49%)
Jul 23, 2004 0.8707 0.9039 0.8707 0.8841 2,538,299 +0.00(+0.54%)
Jul 22, 2004 0.8950 0.8950 0.8777 0.8794 3,101,780 -0.02(-1.68%)
Jul 21, 2004 0.9331 0.9331 0.8906 0.8944 9,800,363 -0.05(-4.83%)
Jul 20, 2004 0.9400 0.9476 0.9341 0.9398 5,792,799 -0.00(-0.02%)
Jul 19, 2004 0.9400 0.9470 0.9384 0.9400 2,264,458 -0.00(-0.50%)
Jul 16, 2004 0.9362 0.9521 0.9356 0.9447 3,675,794 +0.04(+4.14%)
Jul 15, 2004 0.9035 0.9149 0.9010 0.9071 4,107,621 +0.00(+0.50%)
Jul 14, 2004 0.9086 0.9305 0.9024 0.9026 2,722,615 -0.01(-0.86%)
Jul 13, 2004 0.9143 0.9143 0.9020 0.9103 4,971,275 -0.01(-0.81%)
Jul 12, 2004 0.8944 0.9177 0.8883 0.9177 6,714,381 +0.02(+2.61%)
Jul 09, 2004 0.8782 0.8946 0.8782 0.8944 3,760,053 +0.02(+1.84%)
Jul 08, 2004 0.8800 0.8800 0.8729 0.8782 3,396,687 -0.01(-1.45%)
Jul 07, 2004 0.8925 0.8927 0.8858 0.8912 4,339,333 -0.01(-0.59%)
Jul 06, 2004 0.9020 0.9022 0.8900 0.8965 3,686,327 -0.02(-2.24%)
Jul 02, 2004 0.8999 0.9234 0.8999 0.9170 5,324,109 +0.02(+2.11%)
Jul 01, 2004 0.8763 0.8982 0.8763 0.8980 5,166,124 +0.03(+2.92%)
Jun 30, 2004 0.8705 0.8752 0.8659 0.8725 7,040,884 +0.00(+0.48%)
Jun 29, 2004 0.8488 0.8697 0.8488 0.8684 2,359,249 +0.02(+2.01%)
Jun 28, 2004 0.8422 0.8574 0.8422 0.8513 6,445,806 +0.00(+0.58%)
Jun 25, 2004 0.8384 0.8513 0.8368 0.8463 2,296,055 +0.01(+1.30%)
Jun 24, 2004 0.8327 0.8412 0.8308 0.8355 3,049,119 +0.01(+0.96%)
Jun 23, 2004 0.8165 0.8289 0.8105 0.8275 2,001,148 +0.02(+2.42%)
Jun 22, 2004 0.8199 0.8217 0.8080 0.8080 3,365,089 -0.01(-1.39%)
Jun 21, 2004 0.8137 0.8291 0.8133 0.8194 2,517,234 +0.01(+1.43%)
Jun 18, 2004 0.8108 0.8175 0.8038 0.8078 1,590,386 -0.01(-0.93%)
Jun 17, 2004 0.8118 0.8338 0.8061 0.8154 2,938,529 -0.00(-0.60%)
Jun 16, 2004 0.8218 0.8241 0.8114 0.8203 8,726,062 +0.01(+1.05%)
Jun 15, 2004 0.8080 0.8167 0.8080 0.8118 6,656,453 +0.03(+4.27%)
Jun 14, 2004 0.7846 0.7871 0.7757 0.7786 5,197,721 -0.04(-4.81%)
Jun 10, 2004 0.8175 0.8186 0.8165 0.8179 2,027,479 +0.00(+0.05%)
Jun 09, 2004 0.8355 0.8355 0.8124 0.8175 2,448,774 -0.02(-2.16%)
Jun 08, 2004 0.8287 0.8389 0.8224 0.8355 2,622,558 -0.00(-0.48%)
Jun 07, 2004 0.8260 0.8412 0.8215 0.8395 3,085,982 +0.03(+3.39%)
Jun 04, 2004 0.8165 0.8222 0.8108 0.8120 6,545,863 +0.02(+2.30%)
Jun 03, 2004 0.8013 0.8017 0.7871 0.7937 5,576,886 -0.02(-2.68%)
Jun 02, 2004 0.8105 0.8251 0.8099 0.8156 4,839,620 +0.01(+0.82%)
Jun 01, 2004 0.7994 0.8122 0.7861 0.8089 6,819,705 -0.01(-0.82%)
May 28, 2004 0.8181 0.8203 0.8049 0.8156 3,159,708 -0.01(-0.76%)
May 27, 2004 0.7966 0.8218 0.7911 0.8218 7,472,711 +0.04(+5.74%)
May 26, 2004 0.7770 0.7842 0.7675 0.7772 8,425,890 -0.01(-0.87%)
May 25, 2004 0.7630 0.7848 0.7617 0.7841 2,891,133 +0.02(+2.69%)
May 24, 2004 0.7529 0.7647 0.7449 0.7636 7,467,445 +0.02(+2.58%)
May 21, 2004 0.7235 0.7444 0.7140 0.7444 9,147,357 +0.02(+3.43%)
May 20, 2004 0.7406 0.7446 0.7197 0.7197 12,322,864 -0.03(-3.68%)
May 19, 2004 0.7413 0.7757 0.7411 0.7472 10,000,478 +0.02(+3.39%)
May 18, 2004 0.7330 0.7339 0.7170 0.7227 7,830,811 +0.02(+3.28%)
May 17, 2004 0.7047 0.7051 0.6973 0.6997 5,771,734 -0.03(-4.04%)
May 14, 2004 0.7577 0.7588 0.7292 0.7292 10,674,550 -0.01(-0.90%)
May 13, 2004 0.6978 0.7457 0.6978 0.7358 16,883,378 +0.02(+3.47%)
May 12, 2004 0.7121 0.7159 0.6903 0.7111 14,608,387 -0.00(-0.08%)
May 11, 2004 0.6922 0.7121 0.6922 0.7117 11,717,253 +0.04(+6.66%)
May 10, 2004 0.7026 0.7178 0.6646 0.6673 16,446,284 -0.06(-8.58%)
May 07, 2004 0.7453 0.7472 0.7189 0.7299 5,977,116 -0.03(-3.85%)
May 06, 2004 0.7780 0.7780 0.7546 0.7592 2,627,824 -0.04(-5.10%)
May 05, 2004 0.7962 0.8053 0.7918 0.8000 2,001,148 +0.00(+0.55%)
May 04, 2004 0.7852 0.8013 0.7786 0.7956 4,692,167 +0.03(+3.66%)
May 03, 2004 0.7786 0.7786 0.7487 0.7675 6,250,957 -0.00(-0.57%)
Apr 30, 2004 0.7871 0.7922 0.7711 0.7719 7,572,768 -0.01(-0.85%)
Apr 29, 2004 0.8213 0.8222 0.7708 0.7786 10,595,557 -0.05(-6.18%)
Apr 28, 2004 0.8640 0.8640 0.8296 0.8298 7,541,171 -0.05(-5.16%)
Apr 27, 2004 0.8716 0.8870 0.8716 0.8750 3,459,881 -0.00(-0.15%)
Apr 26, 2004 0.8925 0.8925 0.8763 0.8763 2,685,752 -0.00(-0.41%)
Apr 23, 2004 0.8665 0.8845 0.8663 0.8800 1,843,163 +0.01(+1.11%)
Apr 22, 2004 0.8663 0.8725 0.8596 0.8703 8,288,969 +0.01(+1.62%)
Apr 21, 2004 0.8735 0.8756 0.8553 0.8564 1,880,026 -0.02(-1.96%)
Apr 20, 2004 0.8839 0.8906 0.8735 0.8735 4,270,873 -0.01(-1.08%)
Apr 19, 2004 0.8896 0.8896 0.8741 0.8830 3,875,909 -0.01(-1.06%)
Apr 16, 2004 0.8957 0.8982 0.8925 0.8925 1,437,667 -0.01(-0.66%)
Apr 15, 2004 0.9071 0.9071 0.8894 0.8984 2,459,306 -0.02(-2.15%)
Apr 14, 2004 0.9092 0.9219 0.9086 0.9181 3,191,305 -0.00(-0.19%)
Apr 13, 2004 0.9295 0.9299 0.9191 0.9198 1,916,890 -0.01(-0.66%)
Apr 12, 2004 0.9286 0.9301 0.9181 0.9259 916,315 +0.00(+0.02%)
Apr 08, 2004 0.9324 0.9324 0.9223 0.9257 1,195,423 -0.00(-0.51%)
Apr 07, 2004 0.9286 0.9324 0.9257 0.9305 1,532,458 -0.01(-1.33%)
Apr 06, 2004 0.9500 0.9500 0.9403 0.9430 2,875,335 -0.01(-0.72%)
Apr 05, 2004 0.9466 0.9531 0.9464 0.9498 2,132,803 -0.00(-0.06%)
Apr 02, 2004 0.9443 0.9504 0.9400 0.9504 6,403,676 +0.01(+1.36%)
Apr 01, 2004 0.9447 0.9472 0.9248 0.9377 9,189,486 +0.02(+2.55%)
Mar 31, 2004 0.9166 0.9166 0.9020 0.9143 6,487,935 -0.01(-1.43%)
Mar 30, 2004 0.9162 0.9346 0.9158 0.9276 3,175,507 +0.01(+0.99%)
Mar 29, 2004 0.8853 0.9185 0.8853 0.9185 9,468,594 +0.03(+3.80%)
Mar 26, 2004 0.8733 0.8896 0.8731 0.8849 3,533,607 +0.01(+1.35%)
Mar 25, 2004 0.8754 0.8794 0.8703 0.8731 6,335,216 -0.00(-0.17%)
Mar 24, 2004 0.8982 0.8982 0.8746 0.8746 6,903,963 -0.03(-3.24%)
Mar 23, 2004 0.9096 0.9158 0.8910 0.9039 3,259,766 -0.01(-0.63%)
Mar 22, 2004 0.9143 0.9172 0.9094 0.9096 3,075,450 -0.04(-4.54%)
Mar 18, 2004 0.9251 0.9578 0.9138 0.9529 6,993,489 +0.01(+0.97%)
Mar 17, 2004 0.9377 0.9487 0.9316 0.9438 4,702,700 +0.01(+0.57%)
Mar 16, 2004 0.9343 0.9419 0.9301 0.9384 2,859,536 +0.01(+1.48%)
Mar 15, 2004 0.9331 0.9381 0.9115 0.9248 5,750,670 -0.02(-2.01%)
Mar 12, 2004 0.9286 0.9476 0.9206 0.9438 4,302,470 +0.04(+4.99%)
Mar 11, 2004 0.9259 0.9312 0.8921 0.8989 5,605,850 -0.02(-2.59%)
Mar 10, 2004 0.9741 0.9741 0.9217 0.9229 3,817,981 -0.06(-6.18%)
Mar 09, 2004 0.9954 1.014 0.9688 0.9836 4,510,484 -0.01(-1.14%)
Mar 08, 2004 1.012 1.022 0.9878 0.9950 1,972,184 -0.01(-0.94%)
Mar 05, 2004 0.9738 1.008 0.9738 1.005 1,687,811 +0.03(+2.84%)
Mar 04, 2004 0.9920 0.9935 0.9719 0.9768 4,868,584 -0.03(-3.16%)
Mar 03, 2004 0.9852 1.010 0.9798 1.009 4,057,592 +0.03(+3.35%)
Mar 02, 2004 0.9597 1.008 0.9578 0.9760 4,070,758 -0.01(-0.62%)
Mar 01, 2004 0.9760 0.9848 0.9665 0.9821 3,738,988 +0.02(+2.09%)
Feb 27, 2004 0.9331 0.9620 0.9331 0.9620 5,929,720 +0.03(+3.60%)
Feb 26, 2004 0.9396 0.9396 0.9225 0.9286 5,429,433 -0.02(-2.36%)
Feb 25, 2004 0.9096 0.9654 0.9096 0.9510 5,687,476 +0.04(+3.94%)
Feb 24, 2004 0.9115 0.9149 0.8963 0.9149 3,243,967 +0.00(+0.37%)
Feb 23, 2004 0.9267 0.9335 0.9115 0.9115 1,319,178 -0.02(-1.64%)
Feb 20, 2004 0.8545 0.9381 0.8538 0.9267 16,812,284 +0.02(+2.09%)
Feb 19, 2004 0.9403 0.9457 0.8898 0.9077 10,197,960 -0.05(-5.35%)
Feb 18, 2004 0.9779 0.9817 0.9419 0.9589 7,691,258 -0.02(-1.71%)
Feb 17, 2004 0.9646 0.9795 0.9563 0.9757 5,039,735 +0.01(+0.55%)
Feb 13, 2004 0.9798 0.9798 0.9570 0.9703 4,420,959 -0.01(-0.97%)
Feb 12, 2004 0.9722 0.9901 0.9665 0.9798 5,763,835 +0.01(+1.18%)
Feb 11, 2004 0.9160 0.9855 0.9157 0.9684 6,874,999 +0.04(+4.38%)
Feb 10, 2004 0.9259 0.9327 0.9130 0.9278 5,471,562 +0.01(+0.66%)
Feb 09, 2004 0.9157 0.9259 0.9115 0.9217 2,504,069 +0.00(+0.50%)
Feb 06, 2004 0.8762 0.9183 0.8750 0.9172 4,734,297 +0.04(+4.14%)
Feb 05, 2004 0.8978 0.9172 0.8659 0.8807 5,921,821 -0.04(-4.17%)
Feb 04, 2004 0.9396 0.9400 0.9115 0.9191 8,367,962 -0.04(-4.16%)
Feb 03, 2004 0.9608 0.9635 0.9464 0.9589 5,763,835 -0.03(-2.55%)
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.