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 (%)
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%)
Feb 01, 2010 5.982 6.143 5.947 6.120 28,300,656 +0.26(+4.47%)
Jan 29, 2010 6.152 6.156 5.784 5.858 39,282,416 -0.17(-2.82%)
Jan 28, 2010 6.095 6.117 6.021 6.028 34,459,984 -0.00(-0.06%)
Jan 27, 2010 6.018 6.092 5.915 6.032 45,457,896 -0.06(-0.93%)
Jan 26, 2010 6.014 6.262 5.957 6.088 40,935,112 -0.07(-1.21%)
Jan 25, 2010 6.294 6.318 6.127 6.163 34,469,804 +0.01(+0.23%)
Jan 22, 2010 6.251 6.286 6.099 6.148 46,168,364 -0.09(-1.42%)
Jan 21, 2010 6.513 6.591 6.202 6.237 43,056,128 -0.35(-5.27%)
Jan 20, 2010 6.626 6.644 6.378 6.584 32,849,666 -0.84(-11.30%)
Jan 19, 2010 7.330 7.486 7.305 7.422 26,647,398 +0.12(+1.60%)
Jan 15, 2010 7.418 7.305 7.305 7.305 25,937,984 -0.12(-1.57%)
Jan 14, 2010 7.581 7.617 7.390 7.422 24,598,766 -0.16(-2.10%)
Jan 13, 2010 7.677 7.723 7.542 7.581 26,903,790 -0.05(-0.60%)
Jan 12, 2010 7.610 7.730 7.574 7.627 16,685,716 -0.06(-0.83%)
Jan 11, 2010 7.744 7.751 7.553 7.691 18,334,502 -0.00(-0.05%)
Jan 08, 2010 7.663 7.730 7.648 7.694 15,006,037 +0.08(+1.02%)
Jan 07, 2010 7.624 7.705 7.599 7.617 15,518,306 -0.10(-1.28%)
Jan 06, 2010 7.719 7.740 7.652 7.716 25,348,464 -0.02(-0.23%)
Jan 05, 2010 7.903 7.903 7.670 7.733 39,879,500 -0.16(-2.08%)
Jan 04, 2010 7.799 7.919 7.763 7.898 20,455,640 +0.16(+2.10%)
Dec 31, 2009 7.654 7.735 7.735 7.735 16,908,136 +0.11(+1.48%)
Dec 30, 2009 7.495 7.626 7.449 7.622 15,268,993 +0.18(+2.38%)
Dec 29, 2009 7.452 7.519 7.442 7.445 15,121,515 +0.06(+0.77%)
Dec 28, 2009 7.498 7.505 7.364 7.389 9,930,877 +0.02(+0.24%)
Dec 24, 2009 7.371 7.410 7.325 7.371 3,226,414 +0.04(+0.58%)
Dec 23, 2009 7.353 7.371 7.187 7.328 16,342,686 -0.01(-0.10%)
Dec 22, 2009 7.350 7.367 7.275 7.335 19,339,976 +0.12(+1.62%)
Dec 21, 2009 7.311 7.366 6.780 7.219 19,750,184 +0.01(+0.20%)
Dec 18, 2009 7.208 7.353 7.155 7.205 28,959,694 -0.04(-0.49%)
Dec 17, 2009 7.459 7.502 7.190 7.240 33,325,702 -0.46(-5.93%)
Dec 16, 2009 7.763 7.824 7.572 7.696 24,700,882 -0.09(-1.18%)
Dec 15, 2009 7.771 7.939 7.739 7.788 16,531,496 -0.06(-0.81%)
Dec 14, 2009 7.806 7.852 7.788 7.852 15,361,020 -0.01(-0.13%)
Dec 11, 2009 7.848 7.923 7.763 7.862 18,641,530 +0.01(+0.18%)
Dec 10, 2009 7.760 7.855 7.710 7.848 18,819,506 +0.08(+1.00%)
Dec 09, 2009 7.643 7.778 7.588 7.771 21,317,322 +0.03(+0.37%)
Dec 08, 2009 7.728 7.753 7.587 7.742 26,561,754 -0.07(-0.86%)
Dec 07, 2009 7.707 7.983 7.707 7.809 27,048,638 +0.08(+1.01%)
Dec 04, 2009 7.921 7.956 7.651 7.732 29,427,764 +0.00(+0.05%)
Dec 03, 2009 7.861 7.886 7.707 7.728 23,838,778 -0.02(-0.32%)
Dec 02, 2009 7.714 7.907 7.676 7.753 31,140,032 +0.08(+1.07%)
Dec 01, 2009 7.586 7.791 7.572 7.670 30,909,158 +0.25(+3.30%)
Nov 30, 2009 7.376 7.439 7.260 7.425 33,893,876 +0.12(+1.63%)
Nov 27, 2009 7.127 7.383 7.085 7.306 18,578,982 -0.20(-2.66%)
Nov 25, 2009 7.460 7.597 7.401 7.506 26,992,910 +0.29(+4.03%)
Nov 24, 2009 7.330 7.418 7.197 7.215 16,515,526 -0.11(-1.53%)
Nov 23, 2009 7.330 7.446 7.309 7.327 21,049,050 +0.08(+1.11%)
Nov 20, 2009 7.351 7.351 7.096 7.246 17,535,816 -0.07(-0.96%)
Nov 19, 2009 7.348 7.376 7.099 7.316 31,479,378 -0.14(-1.93%)
Nov 18, 2009 7.478 7.534 7.376 7.460 24,683,866 -0.06(-0.79%)
Nov 17, 2009 7.425 7.520 7.327 7.520 23,925,496 +0.09(+1.27%)
Nov 16, 2009 7.295 7.444 7.288 7.425 30,909,392 +0.18(+2.52%)
Nov 13, 2009 7.106 7.295 7.040 7.243 23,352,600 +0.10(+1.42%)
Nov 12, 2009 7.271 7.376 7.050 7.141 26,999,632 -0.19(-2.63%)
Nov 11, 2009 7.495 7.495 7.246 7.334 28,036,428 -0.07(-0.95%)
Nov 10, 2009 7.309 7.450 7.232 7.404 23,709,532 -0.06(-0.80%)
Nov 09, 2009 7.344 7.485 7.313 7.464 23,623,480 +0.22(+3.00%)
Nov 06, 2009 7.106 7.246 7.099 7.246 19,867,204 +0.07(+0.93%)
Nov 05, 2009 7.127 7.281 7.096 7.180 25,710,558 -0.01(-0.15%)
Nov 04, 2009 7.166 7.225 7.043 7.190 56,353,560 +0.04(+0.61%)
Nov 03, 2009 6.968 7.213 6.849 7.147 35,440,316 +0.21(+2.98%)
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.