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

2.470 -0.100 (-3.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.472 4.553 4.386 4.551 14,395,109 +0.00(+0.05%)
Jan 30, 2006 4.378 4.557 4.375 4.548 14,753,209 +0.20(+4.50%)
Jan 27, 2006 4.312 4.469 4.301 4.352 20,922,542 +0.03(+0.71%)
Jan 26, 2006 4.170 4.328 4.130 4.322 19,942,154 +0.18(+4.46%)
Jan 25, 2006 4.273 4.290 4.126 4.137 8,819,100 -0.03(-0.71%)
Jan 24, 2006 4.011 4.171 3.988 4.167 15,354,432 +0.22(+5.69%)
Jan 23, 2006 3.857 3.952 3.830 3.942 7,029,475 +0.09(+2.37%)
Jan 20, 2006 3.874 3.984 3.822 3.851 9,441,387 -0.02(-0.47%)
Jan 19, 2006 3.735 3.873 3.731 3.869 14,333,670 +0.20(+5.53%)
Jan 18, 2006 3.647 3.725 3.618 3.666 12,718,708 -0.10(-2.54%)
Jan 17, 2006 3.764 3.791 3.686 3.762 13,950,994 +0.00(+0.06%)
Jan 13, 2006 3.697 3.772 3.693 3.760 8,185,402 +0.08(+2.17%)
Jan 12, 2006 3.788 3.788 3.648 3.680 7,029,475 -0.05(-1.28%)
Jan 11, 2006 3.709 3.752 3.696 3.728 6,764,411 +0.07(+1.80%)
Jan 10, 2006 3.608 3.671 3.562 3.662 10,097,027 -0.03(-0.71%)
Jan 09, 2006 3.663 3.691 3.638 3.688 9,142,970 +0.05(+1.28%)
Jan 06, 2006 3.612 3.653 3.611 3.641 8,951,632 +0.04(+1.01%)
Jan 05, 2006 3.623 3.638 3.574 3.605 7,218,180 -0.00(-0.13%)
Jan 04, 2006 3.595 3.632 3.560 3.609 14,543,440 +0.11(+3.13%)
Jan 03, 2006 3.424 3.513 3.346 3.500 20,396,802 +0.18(+5.39%)
Dec 30, 2005 3.306 3.336 3.268 3.321 2,786,688 -0.02(-0.55%)
Dec 29, 2005 3.354 3.376 3.323 3.339 5,545,290 -0.01(-0.41%)
Dec 28, 2005 3.358 3.380 3.305 3.353 7,830,813 -0.05(-1.37%)
Dec 27, 2005 3.385 3.450 3.363 3.400 5,191,578 -0.10(-2.96%)
Dec 23, 2005 3.489 3.522 3.445 3.503 3,783,752 +0.02(+0.46%)
Dec 22, 2005 3.539 3.539 3.459 3.488 8,527,704 -0.02(-0.62%)
Dec 21, 2005 3.401 3.549 3.401 3.509 13,471,772 +0.16(+4.73%)
Dec 20, 2005 3.306 3.369 3.306 3.351 7,992,309 +0.06(+1.73%)
Dec 19, 2005 3.404 3.421 3.163 3.294 16,168,935 -0.13(-3.86%)
Dec 16, 2005 3.428 3.483 3.418 3.426 9,996,969 -0.01(-0.36%)
Dec 15, 2005 3.418 3.439 3.361 3.439 10,735,112 +0.01(+0.37%)
Dec 14, 2005 3.464 3.498 3.418 3.426 11,939,313 -0.09(-2.69%)
Dec 13, 2005 3.539 3.539 3.465 3.521 12,530,880 -0.02(-0.48%)
Dec 12, 2005 3.541 3.580 3.493 3.538 10,549,918 -0.01(-0.29%)
Dec 09, 2005 3.441 3.563 3.434 3.548 23,525,792 -0.05(-1.42%)
Dec 08, 2005 3.783 3.783 3.556 3.599 18,151,652 -0.22(-5.81%)
Dec 07, 2005 3.999 3.999 3.764 3.821 19,249,652 -0.21(-5.15%)
Dec 06, 2005 3.947 4.032 3.917 4.029 16,815,798 +0.17(+4.28%)
Dec 05, 2005 3.731 3.868 3.703 3.864 22,425,160 +0.15(+4.11%)
Dec 02, 2005 3.632 3.726 3.603 3.711 12,076,233 +0.10(+2.66%)
Dec 01, 2005 3.548 3.615 3.548 3.615 129,990,440 +0.12(+3.34%)
Nov 30, 2005 3.492 3.526 3.473 3.498 24,099,806 +0.01(+0.23%)
Nov 29, 2005 3.518 3.556 3.482 3.490 6,391,390 +0.01(+0.43%)
Nov 28, 2005 3.605 3.623 3.475 3.475 8,991,128 -0.05(-1.42%)
Nov 25, 2005 3.466 3.560 3.452 3.525 7,467,446 +0.06(+1.69%)
Nov 23, 2005 3.368 3.494 3.361 3.466 19,432,212 +0.11(+3.19%)
Nov 22, 2005 3.207 3.366 3.167 3.359 15,031,439 +0.08(+2.36%)
Nov 21, 2005 3.275 3.301 3.257 3.282 9,052,567 +0.03(+1.07%)
Nov 18, 2005 3.293 3.297 3.233 3.247 11,332,824 -0.09(-2.70%)
Nov 17, 2005 3.316 3.353 3.313 3.337 10,060,163 +0.04(+1.26%)
Nov 16, 2005 3.298 3.307 3.278 3.296 6,166,699 -0.02(-0.60%)
Nov 15, 2005 3.350 3.355 3.309 3.316 6,312,397 -0.01(-0.31%)
Nov 14, 2005 3.219 3.356 3.199 3.326 15,982,863 +0.04(+1.11%)
Nov 11, 2005 3.210 3.309 3.209 3.289 13,658,721 +0.08(+2.47%)
Nov 10, 2005 3.190 3.239 3.156 3.210 10,409,487 +0.05(+1.42%)
Nov 09, 2005 3.127 3.184 3.105 3.165 6,265,001 +0.02(+0.65%)
Nov 08, 2005 3.082 3.150 3.036 3.145 8,073,057 +0.03(+0.84%)
Nov 07, 2005 3.069 3.154 3.054 3.118 12,654,636 +0.00(+0.00%)
Nov 04, 2005 3.086 3.122 3.036 3.118 7,697,403 +0.03(+1.09%)
Nov 03, 2005 3.150 3.208 3.030 3.085 18,879,264 -0.06(-1.90%)
Nov 02, 2005 3.096 3.182 3.068 3.145 6,782,842 +0.05(+1.55%)
Nov 01, 2005 3.005 3.108 3.005 3.097 12,242,118 +0.14(+4.76%)
Oct 31, 2005 2.862 2.962 2.857 2.956 9,898,667 +0.13(+4.62%)
Oct 28, 2005 2.763 2.835 2.759 2.826 8,329,345 +0.11(+3.92%)
Oct 27, 2005 2.832 2.832 2.701 2.719 7,683,360 -0.09(-3.26%)
Oct 26, 2005 2.793 2.857 2.775 2.811 4,437,636 +0.02(+0.67%)
Oct 25, 2005 2.840 2.857 2.763 2.792 8,257,373 -0.00(-0.04%)
Oct 24, 2005 2.750 2.807 2.750 2.793 6,595,015 +0.07(+2.42%)
Oct 21, 2005 2.703 2.763 2.660 2.727 11,499,586 +0.07(+2.75%)
Oct 20, 2005 2.769 2.782 2.622 2.654 15,094,633 -0.14(-5.00%)
Oct 19, 2005 2.765 2.806 2.714 2.794 16,897,424 -0.00(-0.14%)
Oct 18, 2005 2.923 2.923 2.797 2.798 10,472,681 -0.07(-2.58%)
Oct 17, 2005 2.812 2.900 2.789 2.872 10,488,479 +0.11(+4.09%)
Oct 14, 2005 2.808 2.808 2.662 2.759 10,988,767 -0.03(-0.92%)
Oct 13, 2005 2.746 2.810 2.706 2.785 19,943,032 +0.01(+0.23%)
Oct 12, 2005 2.922 2.931 2.683 2.778 11,171,328 -0.14(-4.67%)
Oct 11, 2005 2.905 2.954 2.898 2.914 10,588,537 +0.08(+2.71%)
Oct 10, 2005 2.868 2.897 2.826 2.838 11,462,723 +0.00(+0.02%)
Oct 07, 2005 2.774 2.848 2.736 2.837 16,344,474 +0.18(+6.64%)
Oct 06, 2005 2.732 2.738 2.636 2.660 13,802,663 -0.12(-4.19%)
Oct 05, 2005 2.831 2.840 2.767 2.777 11,215,213 -0.09(-3.10%)
Oct 04, 2005 2.882 2.954 2.865 2.865 14,582,058 -0.01(-0.32%)
Oct 03, 2005 2.789 2.901 2.787 2.875 7,018,065 +0.09(+3.15%)
Sep 30, 2005 2.800 2.800 2.769 2.787 10,455,127 -0.01(-0.47%)
Sep 29, 2005 2.757 2.806 2.723 2.800 7,181,317 +0.05(+1.74%)
Sep 28, 2005 2.709 2.783 2.709 2.752 9,586,207 +0.06(+2.35%)
Sep 27, 2005 2.746 2.755 2.686 2.689 17,471,438 -0.07(-2.60%)
Sep 26, 2005 2.732 2.763 2.716 2.761 10,430,551 +0.02(+0.71%)
Sep 23, 2005 2.741 2.748 2.703 2.741 7,869,431 +0.05(+1.76%)
Sep 22, 2005 2.677 2.712 2.653 2.694 9,099,963 +0.03(+0.98%)
Sep 21, 2005 2.594 2.691 2.578 2.668 9,147,358 +0.08(+3.26%)
Sep 20, 2005 2.583 2.610 2.554 2.583 10,044,365 +0.05(+1.98%)
Sep 19, 2005 2.503 2.557 2.503 2.533 9,714,351 +0.02(+0.84%)
Sep 16, 2005 2.529 2.529 2.498 2.512 5,568,110 +0.00(+0.02%)
Sep 15, 2005 2.482 2.546 2.482 2.512 8,908,625 +0.07(+2.77%)
Sep 14, 2005 2.478 2.484 2.423 2.444 15,206,979 -0.02(-0.67%)
Sep 13, 2005 2.562 2.564 2.441 2.460 15,057,770 -0.10(-3.98%)
Sep 12, 2005 2.586 2.592 2.545 2.562 10,662,264 -0.03(-1.03%)
Sep 09, 2005 2.585 2.594 2.564 2.589 8,413,604 +0.02(+0.62%)
Sep 08, 2005 2.568 2.597 2.564 2.573 6,226,382 +0.01(+0.24%)
Sep 07, 2005 2.527 2.580 2.507 2.567 4,567,535 +0.04(+1.60%)
Sep 06, 2005 2.464 2.534 2.443 2.526 6,642,411 +0.08(+3.12%)
Sep 02, 2005 2.420 2.455 2.418 2.450 3,982,989 +0.05(+2.06%)
Sep 01, 2005 2.407 2.439 2.395 2.401 6,243,936 -0.03(-1.03%)
Aug 31, 2005 2.372 2.426 2.372 2.426 4,674,614 +0.06(+2.60%)
Aug 30, 2005 2.386 2.398 2.327 2.364 4,000,543 -0.02(-0.65%)
Aug 29, 2005 2.321 2.381 2.299 2.380 6,823,216 +0.07(+3.01%)
Aug 26, 2005 2.356 2.356 2.293 2.310 5,353,952 -0.05(-2.17%)
Aug 25, 2005 2.276 2.368 2.252 2.361 7,207,648 +0.11(+4.86%)
Aug 24, 2005 2.254 2.292 2.240 2.252 14,692,648 +0.01(+0.66%)
Aug 23, 2005 2.259 2.271 2.223 2.237 7,593,834 -0.07(-2.85%)
Aug 22, 2005 2.256 2.304 2.256 2.303 4,764,139 +0.10(+4.77%)
Aug 19, 2005 2.308 2.320 2.142 2.198 15,982,863 -0.11(-4.95%)
Aug 18, 2005 2.369 2.373 2.301 2.312 6,405,433 -0.05(-2.00%)
Aug 17, 2005 2.325 2.378 2.319 2.360 3,858,356 +0.04(+1.92%)
Aug 16, 2005 2.356 2.369 2.301 2.315 4,858,930 -0.01(-0.51%)
Aug 15, 2005 2.329 2.354 2.297 2.327 7,727,244 +0.05(+2.25%)
Aug 12, 2005 2.222 2.304 2.203 2.276 8,917,402 +0.01(+0.25%)
Aug 11, 2005 2.393 2.401 2.237 2.270 13,214,606 -0.13(-5.39%)
Aug 10, 2005 2.384 2.445 2.364 2.399 17,290,632 +0.08(+3.64%)
Aug 09, 2005 2.186 2.317 2.186 2.315 12,668,679 +0.15(+6.72%)
Aug 08, 2005 2.165 2.189 2.152 2.169 8,313,546 +0.05(+2.23%)
Aug 05, 2005 2.172 2.192 2.102 2.122 4,341,089 -0.01(-0.53%)
Aug 04, 2005 2.155 2.187 2.123 2.133 4,465,722 -0.01(-0.43%)
Aug 03, 2005 2.217 2.227 2.133 2.143 6,215,850 -0.04(-1.75%)
Aug 02, 2005 2.082 2.192 2.082 2.181 7,207,648 +0.13(+6.45%)
Aug 01, 2005 1.994 2.053 1.990 2.049 5,341,664 +0.06(+3.27%)
Jul 29, 2005 1.993 2.011 1.979 1.984 2,884,112 -0.01(-0.32%)
Jul 28, 2005 1.960 2.014 1.958 1.990 7,253,288 +0.04(+1.93%)
Jul 27, 2005 1.918 1.968 1.862 1.952 8,125,719 +0.03(+1.78%)
Jul 26, 2005 1.817 1.927 1.816 1.918 5,952,541 +0.06(+3.31%)
Jul 25, 2005 1.850 1.913 1.849 1.857 8,736,596 -0.10(-5.32%)
Jul 22, 2005 2.018 2.018 1.949 1.961 5,008,139 -0.08(-4.12%)
Jul 21, 2005 2.057 2.082 2.021 2.045 3,947,881 -0.01(-0.58%)
Jul 20, 2005 2.010 2.062 2.000 2.057 6,115,793 +0.01(+0.36%)
Jul 19, 2005 2.034 2.059 2.013 2.050 7,500,799 -0.00(-0.19%)
Jul 18, 2005 2.011 2.074 1.997 2.054 6,563,418 +0.04(+2.10%)
Jul 15, 2005 1.994 2.031 1.986 2.012 3,449,349 -0.01(-0.40%)
Jul 14, 2005 2.022 2.029 2.009 2.019 9,479,128 +0.03(+1.31%)
Jul 13, 2005 1.972 2.008 1.972 1.993 7,325,259 +0.03(+1.42%)
Jul 12, 2005 1.957 1.994 1.957 1.965 3,651,219 +0.01(+0.44%)
Jul 11, 2005 1.908 1.965 1.908 1.957 6,656,454 +0.06(+3.18%)
Jul 08, 2005 1.925 1.938 1.890 1.896 9,996,969 -0.02(-1.22%)
Jul 07, 2005 1.884 1.923 1.880 1.920 7,463,935 +0.01(+0.48%)
Jul 06, 2005 1.937 1.943 1.892 1.911 8,134,496 -0.05(-2.61%)
Jul 05, 2005 2.010 2.022 1.959 1.962 6,659,965 -0.07(-3.42%)
Jul 01, 2005 2.034 2.047 2.025 2.031 5,991,160 +0.02(+0.76%)
Jun 30, 2005 2.012 2.039 1.998 2.016 4,214,701 +0.01(+0.26%)
Jun 29, 2005 2.013 2.021 2.000 2.011 5,410,124 +0.02(+1.06%)
Jun 28, 2005 1.971 2.003 1.965 1.990 1,881,782 +0.02(+0.78%)
Jun 27, 2005 1.899 1.988 1.891 1.974 9,926,753 +0.06(+3.12%)
Jun 24, 2005 1.908 1.935 1.906 1.915 3,379,133 +0.01(+0.54%)
Jun 23, 2005 1.933 1.933 1.895 1.904 6,228,138 -0.04(-2.14%)
Jun 22, 2005 1.993 2.000 1.939 1.946 5,227,563 -0.05(-2.29%)
Jun 21, 2005 2.055 2.079 1.970 1.992 7,771,129 -0.01(-0.48%)
Jun 20, 2005 1.994 2.013 1.963 2.001 1,774,703 -0.00(-0.09%)
Jun 17, 2005 1.994 2.037 1.987 2.003 6,373,836 +0.02(+1.01%)
Jun 16, 2005 1.956 1.983 1.949 1.983 8,015,129 +0.05(+2.78%)
Jun 15, 2005 1.880 1.947 1.869 1.929 12,514,204 +0.00(+0.06%)
Jun 14, 2005 1.866 1.948 1.817 1.928 8,727,819 +0.07(+3.83%)
Jun 13, 2005 1.892 1.901 1.849 1.857 4,234,010 -0.01(-0.61%)
Jun 10, 2005 1.863 1.889 1.851 1.869 7,623,676 +0.04(+2.28%)
Jun 09, 2005 1.827 1.861 1.817 1.827 5,861,261 -0.05(-2.82%)
Jun 08, 2005 1.933 1.939 1.866 1.880 5,227,563 -0.04(-2.02%)
Jun 07, 2005 1.937 1.977 1.908 1.919 19,825,420 -0.02(-1.09%)
Jun 06, 2005 1.889 1.947 1.877 1.940 18,691,436 +0.01(+0.59%)
Jun 03, 2005 1.890 1.937 1.878 1.928 11,211,702 +0.05(+2.73%)
Jun 02, 2005 1.834 1.879 1.833 1.877 31,093,294 +0.06(+3.29%)
Jun 01, 2005 1.816 1.831 1.807 1.817 7,344,568 -0.00(-0.22%)
May 31, 2005 1.851 1.854 1.821 1.821 7,179,561 -0.03(-1.78%)
May 27, 2005 1.851 1.861 1.840 1.854 7,779,906 +0.01(+0.62%)
May 26, 2005 1.839 1.857 1.831 1.843 5,471,563 +0.00(+0.22%)
May 25, 2005 1.837 1.843 1.820 1.839 7,955,446 +0.02(+0.87%)
May 24, 2005 1.829 1.829 1.801 1.823 5,515,448 -0.01(-0.31%)
May 23, 2005 1.845 1.845 1.826 1.829 10,305,919 -0.01(-0.46%)
May 20, 2005 1.880 1.880 1.829 1.837 8,848,941 -0.04(-2.09%)
May 19, 2005 1.883 1.898 1.861 1.877 9,324,653 -0.01(-0.33%)
May 18, 2005 1.851 1.906 1.849 1.883 13,061,887 +0.05(+2.99%)
May 17, 2005 1.817 1.831 1.806 1.828 10,091,760 -0.01(-0.80%)
May 16, 2005 1.809 1.859 1.786 1.843 9,484,394 +0.04(+2.02%)
May 13, 2005 1.810 1.837 1.782 1.806 13,934,318 -0.00(-0.19%)
May 12, 2005 1.895 1.899 1.788 1.810 11,318,781 -0.09(-4.77%)
May 11, 2005 1.918 1.919 1.850 1.900 10,744,767 -0.02(-1.18%)
May 10, 2005 1.989 1.991 1.909 1.923 11,766,406 -0.07(-3.57%)
May 09, 2005 1.955 2.000 1.955 1.994 15,940,733 +0.09(+4.88%)
May 06, 2005 1.923 1.936 1.896 1.902 5,174,901 -0.02(-0.80%)
May 05, 2005 1.925 1.950 1.877 1.917 7,042,641 +0.00(+0.12%)
May 04, 2005 1.814 1.922 1.814 1.915 9,178,956 +0.09(+4.70%)
May 03, 2005 1.846 1.847 1.817 1.829 4,621,952 -0.01(-0.62%)
May 02, 2005 1.777 1.866 1.765 1.840 7,848,367 +0.08(+4.53%)
Apr 29, 2005 1.737 1.762 1.702 1.760 4,714,988 +0.04(+2.49%)
Apr 28, 2005 1.800 1.806 1.712 1.718 10,504,278 -0.08(-4.35%)
Apr 27, 2005 1.749 1.800 1.743 1.796 4,934,412 +0.04(+2.44%)
Apr 26, 2005 1.720 1.763 1.713 1.753 4,228,744 +0.04(+2.33%)
Apr 25, 2005 1.677 1.718 1.675 1.713 3,874,154 +0.04(+2.21%)
Apr 22, 2005 1.690 1.698 1.670 1.676 4,987,074 -0.01(-0.81%)
Apr 21, 2005 1.692 1.698 1.625 1.690 11,408,306 +0.02(+1.02%)
Apr 20, 2005 1.724 1.728 1.667 1.673 7,039,130 -0.05(-2.94%)
Apr 19, 2005 1.709 1.725 1.694 1.723 7,046,151 +0.06(+3.45%)
Apr 18, 2005 1.664 1.695 1.657 1.666 5,208,254 -0.01(-0.75%)
Apr 15, 2005 1.712 1.716 1.675 1.678 24,364,870 -0.03(-1.80%)
Apr 14, 2005 1.759 1.760 1.709 1.709 10,908,019 -0.05(-2.88%)
Apr 13, 2005 1.761 1.776 1.749 1.760 9,408,912 +0.02(+1.05%)
Apr 12, 2005 1.736 1.747 1.717 1.741 11,787,471 +0.01(+0.33%)
Apr 11, 2005 1.743 1.748 1.736 1.736 7,820,280 +0.01(+0.69%)
Apr 08, 2005 1.741 1.741 1.716 1.724 6,568,684 -0.02(-1.27%)
Apr 07, 2005 1.721 1.788 1.703 1.746 16,411,179 +0.03(+1.49%)
Apr 06, 2005 1.700 1.733 1.700 1.720 4,825,578 +0.03(+2.03%)
Apr 05, 2005 1.685 1.689 1.668 1.686 8,431,158 +0.04(+2.39%)
Apr 04, 2005 1.640 1.665 1.634 1.647 7,325,259 -0.01(-0.41%)
Apr 01, 2005 1.692 1.696 1.653 1.654 5,378,527 +0.00(+0.10%)
Mar 31, 2005 1.669 1.681 1.631 1.652 6,136,857 +0.00(+0.00%)
Mar 30, 2005 1.635 1.669 1.635 1.652 4,162,039 +0.03(+1.58%)
Mar 29, 2005 1.644 1.661 1.617 1.626 6,078,929 -0.01(-0.83%)
Mar 28, 2005 1.652 1.658 1.633 1.640 7,334,036 -0.03(-1.91%)
Mar 24, 2005 1.669 1.685 1.662 1.672 6,089,462 +0.04(+2.44%)
Mar 23, 2005 1.658 1.669 1.624 1.632 17,776,876 -0.05(-2.72%)
Mar 22, 2005 1.690 1.757 1.659 1.678 14,143,210 -0.01(-0.37%)
Mar 21, 2005 1.701 1.714 1.682 1.684 5,529,491 -0.05(-2.80%)
Mar 18, 2005 1.760 1.760 1.732 1.732 6,157,922 -0.03(-1.84%)
Mar 17, 2005 1.702 1.781 1.698 1.765 11,813,802 +0.06(+3.65%)
Mar 16, 2005 1.661 1.708 1.655 1.703 25,409,328 +0.01(+0.40%)
Mar 15, 2005 1.738 1.738 1.681 1.696 10,560,451 -0.01(-0.77%)
Mar 14, 2005 1.709 1.738 1.686 1.709 11,380,220 -0.05(-2.85%)
Mar 11, 2005 1.767 1.788 1.754 1.759 10,915,040 -0.00(-0.10%)
Mar 10, 2005 1.771 1.775 1.741 1.761 12,157,859 -0.01(-0.61%)
Mar 09, 2005 1.822 1.826 1.766 1.772 12,357,974 -0.07(-3.74%)
Mar 08, 2005 1.851 1.866 1.831 1.841 12,807,355 -0.04(-2.00%)
Mar 07, 2005 1.894 1.917 1.871 1.878 6,493,202 +0.01(+0.67%)
Mar 04, 2005 1.857 1.884 1.843 1.866 8,870,006 +0.04(+2.12%)
Mar 03, 2005 1.846 1.847 1.823 1.827 20,287,090 +0.00(+0.16%)
Mar 02, 2005 1.839 1.847 1.822 1.824 17,594,314 -0.02(-1.14%)
Mar 01, 2005 1.828 1.864 1.828 1.845 13,333,973 +0.04(+2.08%)
Feb 28, 2005 1.799 1.823 1.784 1.808 15,085,857 +0.01(+0.44%)
Feb 25, 2005 1.831 1.831 1.775 1.800 7,128,655 +0.01(+0.77%)
Feb 24, 2005 1.777 1.802 1.771 1.786 20,982,226 +0.07(+4.15%)
Feb 23, 2005 1.698 1.726 1.697 1.715 5,936,742 +0.03(+1.86%)
Feb 22, 2005 1.661 1.709 1.661 1.683 10,449,861 -0.03(-1.50%)
Feb 18, 2005 1.732 1.732 1.689 1.709 8,471,532 -0.02(-1.32%)
Feb 17, 2005 1.751 1.779 1.732 1.732 10,834,292 -0.01(-0.36%)
Feb 16, 2005 1.729 1.749 1.723 1.738 5,513,692 -0.01(-0.49%)
Feb 15, 2005 1.749 1.760 1.740 1.747 9,638,869 +0.02(+0.99%)
Feb 14, 2005 1.695 1.743 1.682 1.730 8,324,078 +0.07(+3.97%)
Feb 11, 2005 1.606 1.668 1.586 1.663 9,059,589 +0.07(+4.66%)
Feb 10, 2005 1.589 1.606 1.584 1.589 9,700,308 -0.04(-2.72%)
Feb 09, 2005 1.630 1.634 1.604 1.634 10,061,919 +0.00(+0.24%)
Feb 08, 2005 1.616 1.657 1.599 1.630 3,482,701 -0.01(-0.69%)
Feb 07, 2005 1.638 1.674 1.593 1.641 4,104,111 +0.03(+1.73%)
Feb 04, 2005 1.574 1.622 1.574 1.613 12,749,427 +0.09(+6.07%)
Feb 03, 2005 1.473 1.523 1.473 1.521 7,958,956 +0.08(+5.41%)
Feb 02, 2005 1.396 1.452 1.396 1.443 3,746,011 +0.04(+2.59%)
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.