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, 2011 6.876 6.912 6.775 6.811 39,475,660 -0.05(-0.73%)
Jan 28, 2011 6.973 6.984 6.678 6.861 44,733,520 -0.14(-1.95%)
Jan 27, 2011 7.113 7.120 6.872 6.998 31,633,132 -0.04(-0.61%)
Jan 26, 2011 7.117 7.156 7.027 7.041 27,399,886 -0.03(-0.36%)
Jan 25, 2011 7.052 7.092 6.955 7.066 18,227,898 -0.04(-0.51%)
Jan 24, 2011 6.987 7.111 6.940 7.102 22,155,408 +0.14(+2.07%)
Jan 21, 2011 7.048 7.077 6.922 6.958 28,227,866 -0.03(-0.41%)
Jan 20, 2011 7.106 7.110 6.933 6.987 31,993,538 -0.19(-2.61%)
Jan 19, 2011 7.239 7.286 7.128 7.174 27,366,272 -0.09(-1.24%)
Jan 18, 2011 7.243 7.291 7.225 7.264 34,605,592 -0.01(-0.15%)
Jan 14, 2011 7.236 7.308 7.178 7.275 21,613,780 -0.01(-0.15%)
Jan 13, 2011 7.344 7.380 7.254 7.286 21,094,854 -0.06(-0.78%)
Jan 12, 2011 7.250 7.347 7.225 7.344 22,380,934 +0.18(+2.56%)
Jan 11, 2011 7.135 7.189 7.074 7.160 23,834,376 +0.08(+1.07%)
Jan 10, 2011 7.027 7.102 6.919 7.084 38,545,472 +0.02(+0.25%)
Jan 07, 2011 7.207 7.214 7.012 7.066 24,600,128 -0.08(-1.06%)
Jan 06, 2011 7.387 7.390 7.138 7.142 34,048,628 -0.31(-4.11%)
Jan 05, 2011 7.408 7.484 7.390 7.448 22,214,932 +0.05(+0.68%)
Jan 04, 2011 7.448 7.473 7.289 7.398 27,689,544 -0.04(-0.56%)
Jan 03, 2011 7.381 7.475 7.361 7.439 22,531,006 +0.14(+1.87%)
Dec 31, 2010 7.284 7.342 7.216 7.302 8,230,153 +0.03(+0.45%)
Dec 30, 2010 7.191 7.288 7.180 7.270 15,957,141 +0.11(+1.51%)
Dec 29, 2010 7.000 7.178 7.000 7.162 20,450,832 +0.22(+3.16%)
Dec 28, 2010 6.993 7.014 6.942 6.942 15,432,907 -0.07(-1.03%)
Dec 27, 2010 7.022 7.083 6.986 7.014 13,880,593 -0.06(-0.81%)
Dec 23, 2010 7.094 7.191 7.072 7.072 20,179,812 -0.06(-0.86%)
Dec 22, 2010 6.986 7.133 6.960 7.133 29,238,428 +0.18(+2.53%)
Dec 21, 2010 6.953 7.050 6.917 6.957 29,958,880 +0.11(+1.58%)
Dec 20, 2010 6.917 6.939 6.834 6.849 26,243,222 -0.09(-1.30%)
Dec 17, 2010 6.878 6.950 6.870 6.939 25,641,062 -0.01(-0.21%)
Dec 16, 2010 7.007 7.025 6.906 6.953 23,504,614 -0.04(-0.62%)
Dec 15, 2010 7.065 7.079 6.978 6.996 22,538,044 -0.13(-1.87%)
Dec 14, 2010 7.040 7.155 7.007 7.130 31,628,982 -0.01(-0.10%)
Dec 13, 2010 6.975 7.144 6.953 7.137 39,762,448 +0.17(+2.37%)
Dec 10, 2010 6.953 6.982 6.881 6.971 24,875,280 +0.00(+0.05%)
Dec 09, 2010 7.086 7.097 6.914 6.968 25,925,468 -0.12(-1.68%)
Dec 08, 2010 7.137 7.173 7.036 7.086 28,623,204 -0.17(-2.40%)
Dec 07, 2010 7.306 7.327 7.097 7.261 35,126,292 +0.06(+0.77%)
Dec 06, 2010 7.220 7.238 7.181 7.206 25,919,910 -0.06(-0.88%)
Dec 03, 2010 7.316 7.402 7.245 7.270 31,525,498 -0.18(-2.39%)
Dec 02, 2010 7.384 7.448 7.341 7.448 20,836,512 +0.08(+1.14%)
Dec 01, 2010 7.296 7.385 7.271 7.364 28,629,546 +0.23(+3.16%)
Nov 30, 2010 7.122 7.239 7.079 7.139 24,845,844 -0.06(-0.90%)
Nov 29, 2010 7.150 7.214 7.036 7.204 20,361,320 +0.04(+0.50%)
Nov 26, 2010 7.157 7.243 7.132 7.168 13,162,286 -0.19(-2.52%)
Nov 24, 2010 7.293 7.353 7.353 7.353 28,648,868 +0.25(+3.51%)
Nov 23, 2010 7.168 7.172 7.054 7.104 32,944,168 -0.19(-2.59%)
Nov 22, 2010 7.368 7.407 7.200 7.293 29,465,682 -0.16(-2.10%)
Nov 19, 2010 7.410 7.471 7.293 7.450 14,176,258 +0.01(+0.10%)
Nov 18, 2010 7.421 7.492 7.393 7.442 24,109,060 +0.16(+2.15%)
Nov 17, 2010 7.318 7.368 7.282 7.286 22,215,250 +0.01(+0.15%)
Nov 16, 2010 7.410 7.439 7.197 7.275 27,679,154 -0.19(-2.58%)
Nov 15, 2010 7.482 7.539 7.382 7.467 14,636,581 +0.02(+0.34%)
Nov 12, 2010 7.482 7.560 7.357 7.442 30,252,618 -0.13(-1.74%)
Nov 11, 2010 7.603 7.624 7.514 7.574 20,918,068 -0.12(-1.57%)
Nov 10, 2010 7.717 7.781 7.588 7.695 44,500,604 +0.02(+0.23%)
Nov 09, 2010 7.884 7.945 7.621 7.678 38,139,516 -0.27(-3.45%)
Nov 08, 2010 7.863 7.961 7.849 7.952 21,734,354 -0.06(-0.80%)
Nov 05, 2010 7.966 8.030 7.930 8.016 30,296,052 +0.01(+0.13%)
Nov 04, 2010 7.934 8.016 7.891 8.005 27,859,202 +0.09(+1.13%)
Nov 03, 2010 7.841 7.920 7.799 7.916 60,415,224 -0.03(-0.38%)
Nov 02, 2010 7.740 7.946 7.697 7.946 37,024,092 +0.23(+3.00%)
Nov 01, 2010 7.490 7.715 7.462 7.715 34,792,024 +0.31(+4.13%)
Oct 29, 2010 7.458 7.462 7.387 7.408 20,879,354 +0.02(+0.24%)
Oct 28, 2010 7.515 7.522 7.373 7.391 26,795,360 -0.05(-0.67%)
Oct 27, 2010 7.594 7.654 7.419 7.441 36,384,908 -0.32(-4.17%)
Oct 25, 2010 7.679 7.804 7.665 7.765 25,993,072 +0.18(+2.35%)
Oct 22, 2010 7.651 7.693 7.572 7.587 23,117,870 -0.01(-0.14%)
Oct 21, 2010 7.733 7.847 7.544 7.597 28,156,830 -0.17(-2.25%)
Oct 20, 2010 7.604 7.829 7.601 7.772 25,165,610 +0.20(+2.59%)
Oct 19, 2010 7.611 7.747 7.526 7.576 38,079,288 -0.30(-3.80%)
Oct 18, 2010 7.718 7.882 7.697 7.875 23,636,628 +0.05(+0.59%)
Oct 15, 2010 7.896 7.900 7.786 7.829 30,594,436 -0.02(-0.27%)
Oct 14, 2010 7.882 7.914 7.800 7.850 28,837,544 -0.08(-0.99%)
Oct 13, 2010 7.804 7.971 7.790 7.928 31,901,248 +0.17(+2.16%)
Oct 12, 2010 7.729 7.811 7.644 7.761 20,502,166 +0.04(+0.55%)
Oct 11, 2010 7.761 7.807 7.676 7.718 19,063,748 -0.01(-0.18%)
Oct 08, 2010 7.733 7.743 7.505 7.733 20,632,552 +0.24(+3.14%)
Oct 07, 2010 7.583 7.583 7.430 7.497 12,353 -0.01(-0.14%)
Oct 06, 2010 7.565 7.604 7.487 7.508 30,321,930 -0.05(-0.71%)
Oct 05, 2010 7.362 7.594 7.348 7.562 35,440 +0.28(+3.92%)
Oct 04, 2010 7.362 7.391 7.266 7.277 25,162,796 -0.12(-1.66%)
Oct 01, 2010 7.400 7.421 7.275 7.400 30,024,144 +0.14(+1.96%)
Sep 30, 2010 7.193 7.264 7.136 7.257 31,629,422 +0.18(+2.52%)
Sep 29, 2010 6.958 7.115 6.954 7.079 45,165 +0.10(+1.38%)
Sep 28, 2010 6.901 7.015 6.869 6.983 134,193 +0.11(+1.61%)
Sep 27, 2010 6.823 6.919 6.801 6.873 18,663,514 +0.01(+0.10%)
Sep 24, 2010 6.890 6.979 6.794 6.865 35,430,392 -0.04(-0.57%)
Sep 23, 2010 6.808 7.011 6.791 6.905 32,458,670 +0.07(+1.04%)
Sep 22, 2010 6.855 6.901 6.784 6.833 33,362,106 +0.06(+0.95%)
Sep 21, 2010 6.769 6.780 6.673 6.769 32,134,826 -0.02(-0.37%)
Sep 20, 2010 6.794 6.823 6.755 6.794 13,703,405 +0.06(+0.85%)
Sep 17, 2010 6.737 6.873 6.723 6.737 17,770,408 -0.08(-1.15%)
Sep 15, 2010 6.780 6.816 6.716 6.816 17,475,514 -0.02(-0.31%)
Sep 14, 2010 6.823 6.922 6.812 6.837 22,522,484 +0.03(+0.47%)
Sep 13, 2010 6.616 6.805 6.605 6.805 37,421,996 +0.26(+3.97%)
Sep 10, 2010 6.538 6.552 6.484 6.545 19,065,070 +0.02(+0.27%)
Sep 09, 2010 6.502 6.545 6.474 6.527 26,704,096 +0.08(+1.27%)
Sep 08, 2010 6.410 6.538 6.381 6.445 9,410 +0.05(+0.72%)
Sep 07, 2010 6.363 6.452 6.353 6.399 6,015 -0.02(-0.39%)
Sep 03, 2010 6.552 6.581 6.392 6.424 23,429,408 -0.06(-0.93%)
Sep 02, 2010 6.481 6.527 6.431 6.484 16,391 -0.05(-0.74%)
Sep 01, 2010 6.401 6.572 6.401 6.532 34,130,556 +0.28(+4.56%)
Aug 31, 2010 6.230 6.290 6.152 6.248 329,259 +0.11(+1.74%)
Aug 30, 2010 6.253 6.262 6.112 6.141 21,655,972 +0.01(+0.17%)
Aug 27, 2010 6.273 6.280 6.080 6.130 24,490,570 -0.04(-0.63%)
Aug 26, 2010 6.152 6.233 6.061 6.169 4,213 -0.02(-0.40%)
Aug 25, 2010 6.191 6.219 6.091 6.194 31,956,234 -0.04(-0.68%)
Aug 24, 2010 6.301 6.305 6.198 6.237 30,942,462 -0.16(-2.45%)
Aug 23, 2010 6.454 6.504 6.383 6.394 19,552,350 -0.06(-0.88%)
Aug 20, 2010 6.415 6.454 6.362 6.451 16,828,514 -0.02(-0.38%)
Aug 19, 2010 6.554 6.597 6.436 6.476 26,115,770 -0.09(-1.36%)
Aug 18, 2010 6.486 6.575 6.468 6.564 34,186 +0.07(+1.10%)
Aug 17, 2010 6.490 6.522 6.458 6.493 24,683 +0.02(+0.33%)
Aug 16, 2010 6.394 6.472 6.333 6.472 16,171,982 +0.09(+1.39%)
Aug 13, 2010 6.383 6.461 6.330 6.383 20,421,380 +0.03(+0.45%)
Aug 12, 2010 6.233 6.383 6.212 6.354 20,052,128 +0.04(+0.62%)
Aug 11, 2010 6.408 6.411 6.277 6.315 15,843 -0.23(-3.59%)
Aug 10, 2010 6.547 6.550 6.483 6.550 1,966 -0.06(-0.97%)
Aug 09, 2010 6.582 6.664 6.575 6.614 19,354,052 +0.05(+0.81%)
Aug 06, 2010 6.561 6.582 6.458 6.561 22,618,796 -0.01(-0.11%)
Aug 05, 2010 6.472 6.614 6.472 6.568 24,111,582 +0.05(+0.71%)
Aug 04, 2010 6.561 6.611 6.483 6.522 23,646 -0.04(-0.60%)
Aug 03, 2010 6.604 6.654 6.540 6.561 54,902 -0.17(-2.56%)
Aug 02, 2010 6.723 6.758 6.655 6.734 27,554,404 +0.10(+1.56%)
Jul 30, 2010 6.630 6.677 6.467 6.630 30,529,548 +0.04(+0.59%)
Jul 29, 2010 6.588 6.691 6.520 6.591 7,347 -0.01(-0.16%)
Jul 28, 2010 6.392 6.637 6.353 6.602 54,112,200 +0.31(+4.92%)
Jul 27, 2010 6.385 6.424 6.289 6.292 21,568,518 -0.05(-0.73%)
Jul 26, 2010 6.331 6.367 6.285 6.339 17,071,586 -0.01(-0.17%)
Jul 23, 2010 6.257 6.349 6.235 6.349 22,201,884 +0.04(+0.68%)
Jul 22, 2010 6.178 6.330 6.168 6.307 35,586 +0.25(+4.05%)
Jul 21, 2010 6.168 6.175 6.025 6.061 28,752,122 -0.07(-1.10%)
Jul 20, 2010 5.943 6.150 5.929 6.129 12,166 +0.12(+2.01%)
Jul 19, 2010 5.890 6.015 5.883 6.008 22,199,508 +0.16(+2.74%)
Jul 16, 2010 5.847 6.025 5.833 5.847 26,929,210 -0.13(-2.14%)
Jul 15, 2010 6.036 6.097 5.943 5.976 26,220,566 -0.09(-1.47%)
Jul 14, 2010 6.008 6.100 5.979 6.064 17,347 -0.60(-8.97%)
Jul 13, 2010 6.630 6.719 6.613 6.662 18,497,662 +0.06(+0.97%)
Jul 12, 2010 6.652 6.723 6.545 6.598 22,624,906 -0.16(-2.32%)
Jul 09, 2010 6.755 6.762 6.573 6.755 17,551,942 +0.10(+1.50%)
Jul 08, 2010 6.467 6.670 6.442 6.655 12,000 +0.20(+3.14%)
Jul 07, 2010 6.129 6.460 6.129 6.452 42,527,284 +0.40(+6.52%)
Jul 06, 2010 6.093 6.157 5.976 6.057 10,601 +0.01(+0.12%)
Jul 02, 2010 6.050 6.086 5.879 6.050 23,258,610 +0.23(+4.01%)
Jul 01, 2010 5.817 5.906 5.611 5.817 35,779,592 +0.17(+3.09%)
Jun 30, 2010 5.732 5.828 5.632 5.643 34,612,208 -0.06(-1.12%)
Jun 29, 2010 5.871 5.888 5.646 5.707 31,572 -0.38(-6.25%)
Jun 25, 2010 6.088 6.095 5.924 6.088 13,928,275 +0.09(+1.42%)
Jun 24, 2010 6.130 6.137 5.960 6.002 12,774 -0.15(-2.42%)
Jun 23, 2010 6.176 6.187 6.031 6.151 27,358,544 -0.02(-0.29%)
Jun 22, 2010 6.293 6.364 6.166 6.169 1,128 -0.12(-1.97%)
Jun 21, 2010 6.332 6.357 6.247 6.293 20,031,748 +0.11(+1.72%)
Jun 18, 2010 6.187 6.226 6.116 6.187 17,982,224 +0.05(+0.87%)
Jun 17, 2010 6.236 6.261 6.084 6.134 28,106 -0.06(-0.97%)
Jun 16, 2010 6.056 6.240 6.027 6.194 17,371,874 +0.04(+0.69%)
Jun 15, 2010 5.995 6.162 5.971 6.151 17,959,676 +0.20(+3.40%)
Jun 14, 2010 6.112 6.112 5.935 5.949 18,658,678 -0.07(-1.12%)
Jun 11, 2010 5.861 6.031 5.857 6.017 19,333,626 +0.03(+0.53%)
Jun 10, 2010 5.843 5.988 5.836 5.985 15,651 +0.29(+5.11%)
Jun 09, 2010 5.836 5.864 5.669 5.694 23,419,674 -0.08(-1.35%)
Jun 08, 2010 5.662 5.786 5.584 5.772 30,453,798 +0.16(+2.84%)
Jun 07, 2010 5.790 5.815 5.612 5.612 23,283,240 -0.15(-2.64%)
Jun 04, 2010 5.765 5.917 5.751 5.765 21,293,292 -0.20(-3.39%)
Jun 03, 2010 6.109 6.137 5.889 5.967 19,843,174 -0.08(-1.29%)
Jun 02, 2010 5.854 6.049 5.836 6.045 430,505 +0.20(+3.36%)
Jun 01, 2010 5.845 5.979 5.710 5.848 5,419 +0.06(+0.98%)
May 28, 2010 5.791 5.862 5.742 5.791 25,217,414 -0.10(-1.63%)
May 27, 2010 5.749 5.887 5.689 5.887 31,016,702 +0.30(+5.46%)
May 26, 2010 5.643 5.675 5.483 5.582 51,453 +0.01(+0.25%)
May 25, 2010 5.522 5.568 5.377 5.568 261,542 -0.18(-3.20%)
May 24, 2010 5.852 5.894 5.738 5.753 41,225,028 -0.12(-2.05%)
May 21, 2010 5.455 5.884 5.451 5.873 59,377,584 +0.33(+5.95%)
May 20, 2010 5.515 5.706 5.494 5.543 66,737 -0.23(-3.99%)
May 19, 2010 5.745 5.845 5.650 5.774 43,996,876 -0.21(-3.44%)
May 18, 2010 6.274 6.291 5.937 5.979 108,349 -0.13(-2.15%)
May 17, 2010 6.181 6.250 5.923 6.110 23,518,046 -0.05(-0.86%)
May 14, 2010 6.164 6.220 6.032 6.164 20,738,666 -0.16(-2.47%)
May 13, 2010 6.380 6.422 6.298 6.320 15,518,499 -0.07(-1.16%)
May 12, 2010 6.398 6.419 6.330 6.394 19,588,834 +0.07(+1.18%)
May 11, 2010 6.451 6.470 6.320 6.320 13,861 -0.11(-1.65%)
May 10, 2010 6.387 6.426 6.362 6.426 33,783,640 +0.44(+7.34%)
May 07, 2010 5.979 6.064 5.710 5.986 55,789,724 -0.03(-0.53%)
May 06, 2010 6.121 6.249 5.646 6.018 7,423 -0.08(-1.34%)
May 05, 2010 6.183 6.334 6.089 6.100 32,590,450 -0.19(-3.04%)
May 04, 2010 6.440 6.440 6.256 6.291 104,862 -0.28(-4.31%)
May 03, 2010 6.638 6.691 6.521 6.575 15,228,352 -0.02(-0.32%)
Apr 30, 2010 6.624 6.695 6.571 6.596 25,456,570 +0.01(+0.11%)
Apr 29, 2010 6.482 6.660 6.481 6.589 26,064,364 +0.21(+3.33%)
Apr 28, 2010 6.390 6.415 6.245 6.376 33,203,920 +0.16(+2.62%)
Apr 27, 2010 6.327 6.394 6.174 6.213 66,467 -0.20(-3.15%)
Apr 26, 2010 6.497 6.497 6.397 6.415 20,477,366 -0.04(-0.60%)
Apr 23, 2010 6.419 6.472 6.373 6.454 14,614,625 -0.02(-0.27%)
Apr 22, 2010 6.415 6.482 6.320 6.472 25,895,554 +0.01(+0.11%)
Apr 21, 2010 6.571 6.580 6.360 6.465 20,511 -0.05(-0.71%)
Apr 20, 2010 6.490 6.536 6.436 6.511 17,479,182 +0.06(+0.88%)
Apr 19, 2010 6.454 6.527 6.344 6.454 28,813,488 -0.02(-0.38%)
Apr 16, 2010 6.606 6.635 6.422 6.479 28,504,452 -0.19(-2.92%)
Apr 15, 2010 6.752 6.826 6.656 6.674 25,946,766 -0.11(-1.67%)
Apr 14, 2010 6.723 6.808 6.709 6.787 23,541,284 +0.04(+0.63%)
Apr 13, 2010 6.780 6.801 6.695 6.745 15,599,822 -0.03(-0.47%)
Apr 12, 2010 6.830 6.844 6.761 6.776 14,971,591 -0.04(-0.57%)
Apr 09, 2010 6.776 6.844 6.730 6.815 20,862,686 +0.04(+0.63%)
Apr 08, 2010 6.532 6.812 6.507 6.773 23,969,146 +0.17(+2.58%)
Apr 07, 2010 6.695 6.706 6.532 6.603 23,060,108 -0.10(-1.48%)
Apr 06, 2010 6.691 6.759 6.585 6.702 22,830,134 -0.06(-0.89%)
Apr 05, 2010 6.766 6.805 6.737 6.762 20,484,576 -0.00(-0.03%)
Apr 01, 2010 6.629 6.764 6.764 6.764 40,058,220 +0.24(+3.64%)
Mar 31, 2010 6.445 6.601 6.445 6.527 27,605,746 +0.09(+1.43%)
Mar 30, 2010 6.385 6.456 6.346 6.435 24,772,566 +0.09(+1.40%)
Mar 29, 2010 6.222 6.371 6.208 6.346 23,939,304 +0.17(+2.75%)
Mar 26, 2010 6.180 6.236 6.109 6.176 25,224,700 +0.01(+0.23%)
Mar 25, 2010 6.187 6.297 6.155 6.162 44,506,372 +0.03(+0.52%)
Mar 24, 2010 6.144 6.229 6.109 6.130 29,816,672 -0.10(-1.65%)
Mar 23, 2010 6.300 6.318 6.169 6.233 35,757,524 -0.01(-0.23%)
Mar 22, 2010 6.144 6.261 6.130 6.247 25,277,402 +0.05(+0.74%)
Mar 19, 2010 6.307 6.332 6.169 6.201 25,043,938 -0.10(-1.57%)
Mar 18, 2010 6.336 6.364 6.215 6.300 25,083,148 -0.07(-1.17%)
Mar 17, 2010 6.523 6.541 6.343 6.375 26,026,138 -0.09(-1.42%)
Mar 16, 2010 6.495 6.516 6.410 6.467 21,005,784 +0.00(+0.05%)
Mar 15, 2010 6.413 6.488 6.403 6.463 16,803,746 -0.00(-0.05%)
Mar 12, 2010 6.569 6.573 6.428 6.467 19,149,154 -0.05(-0.76%)
Mar 11, 2010 6.438 6.516 6.371 6.516 17,432,892 +0.05(+0.77%)
Mar 10, 2010 6.442 6.569 6.428 6.467 18,465,348 +0.05(+0.77%)
Mar 09, 2010 6.311 6.491 6.304 6.417 27,422,624 +0.04(+0.55%)
Mar 08, 2010 6.456 6.467 6.350 6.382 20,367,492 -0.07(-1.10%)
Mar 05, 2010 6.424 6.463 6.385 6.452 20,901,438 +0.10(+1.50%)
Mar 04, 2010 6.406 6.413 6.281 6.357 19,284,846 -0.01(-0.11%)
Mar 03, 2010 6.399 6.481 6.314 6.364 23,656,634 +0.01(+0.11%)
Mar 02, 2010 6.304 6.387 6.300 6.357 18,326,936 +0.12(+1.84%)
Mar 01, 2010 6.203 6.270 6.164 6.242 18,119,822 +0.11(+1.85%)
Feb 26, 2010 6.072 6.153 5.997 6.128 20,784,194 +0.06(+1.05%)
Feb 25, 2010 5.898 6.097 5.842 6.065 27,239,652 +0.03(+0.53%)
Feb 24, 2010 6.051 6.107 5.966 6.033 23,117,942 -0.03(-0.47%)
Feb 23, 2010 6.182 6.217 6.022 6.061 23,008,716 -0.21(-3.28%)
Feb 22, 2010 6.362 6.383 6.245 6.266 17,886,684 -0.07(-1.12%)
Feb 19, 2010 6.277 6.394 6.266 6.337 16,079,742 -0.05(-0.72%)
Feb 18, 2010 6.256 6.436 6.238 6.383 36,895,488 +0.06(+1.01%)
Feb 17, 2010 6.286 6.341 6.143 6.320 25,620,028 +0.08(+1.25%)
Feb 16, 2010 6.305 6.355 6.118 6.242 15,335,897 +0.11(+1.85%)
Feb 12, 2010 5.909 6.128 6.128 6.128 32,602,356 -0.06(-0.92%)
Feb 11, 2010 5.941 6.220 5.912 6.185 37,873,536 +0.17(+2.87%)
Feb 10, 2010 6.002 6.051 5.917 6.012 32,044,188 +0.03(+0.53%)
Feb 09, 2010 5.867 6.094 5.857 5.980 52,014,308 +0.28(+4.90%)
Feb 08, 2010 5.726 5.842 5.658 5.701 31,048,884 -0.06(-1.10%)
Feb 05, 2010 5.885 5.903 5.535 5.765 42,003,280 -0.10(-1.63%)
Feb 04, 2010 6.026 6.030 5.828 5.860 37,954,388 -0.38(-6.02%)
Feb 03, 2010 6.256 6.269 6.108 6.235 17,836,064 -0.03(-0.51%)
Feb 02, 2010 6.267 6.338 6.171 6.267 38,407,176 +0.15(+2.40%)
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.