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 31, 2017 6.085 6.148 5.969 6.085 27,773,400 -0.06(-1.03%)
Oct 30, 2017 6.223 6.277 6.090 6.148 11,586,252 -0.19(-3.00%)
Oct 27, 2017 6.298 6.355 6.206 6.338 12,364,125 +0.10(+1.57%)
Oct 26, 2017 6.482 6.482 6.229 6.240 10,251,061 -0.20(-3.04%)
Oct 25, 2017 6.401 6.444 6.246 6.436 13,421,559 +0.07(+1.09%)
Oct 24, 2017 6.321 6.384 6.257 6.367 11,150,201 +0.06(+0.91%)
Oct 23, 2017 6.413 6.476 6.300 6.309 11,605,434 -0.14(-2.14%)
Oct 20, 2017 6.557 6.557 6.447 6.447 8,563,213 -0.07(-1.06%)
Oct 19, 2017 6.499 6.525 6.436 6.516 8,119,779 -0.03(-0.53%)
Oct 18, 2017 6.591 6.608 6.511 6.551 11,928,831 -0.06(-0.96%)
Oct 17, 2017 6.614 6.626 6.516 6.614 9,507,743 -0.01(-0.09%)
Oct 16, 2017 6.655 6.666 6.583 6.620 18,265,704 -0.04(-0.60%)
Oct 13, 2017 6.724 6.724 6.600 6.660 19,632,564 +0.04(+0.61%)
Oct 12, 2017 6.683 6.712 6.600 6.620 18,516,244 -0.07(-1.03%)
Oct 11, 2017 6.735 6.747 6.608 6.689 15,361,966 +0.01(+0.09%)
Oct 10, 2017 6.660 6.735 6.614 6.683 20,893,858 +0.17(+2.65%)
Oct 09, 2017 6.528 6.551 6.442 6.511 15,947,810 -0.07(-1.05%)
Oct 06, 2017 6.591 6.623 6.528 6.580 13,416,000 -0.10(-1.55%)
Oct 05, 2017 6.816 6.827 6.666 6.683 23,903,214 -0.04(-0.60%)
Oct 04, 2017 6.729 6.770 6.683 6.724 15,431,765 +0.01(+0.17%)
Oct 03, 2017 6.378 6.718 6.355 6.712 21,669,406 +0.26(+4.06%)
Oct 02, 2017 6.329 6.456 6.312 6.450 13,787,144 +0.08(+1.26%)
Sep 29, 2017 6.347 6.387 6.306 6.370 11,130,105 +0.12(+1.84%)
Sep 28, 2017 6.283 6.309 6.191 6.255 16,026,036 -0.04(-0.64%)
Sep 27, 2017 6.370 6.421 6.243 6.295 16,393,286 -0.11(-1.71%)
Sep 26, 2017 6.439 6.513 6.404 6.404 13,272,251 -0.01(-0.18%)
Sep 25, 2017 6.588 6.588 6.398 6.416 18,060,110 -0.20(-3.04%)
Sep 22, 2017 6.577 6.680 6.559 6.617 10,469,640 +0.03(+0.52%)
Sep 21, 2017 6.646 6.689 6.548 6.582 13,753,690 -0.03(-0.44%)
Sep 20, 2017 6.692 6.698 6.488 6.611 17,053,478 -0.02(-0.26%)
Sep 19, 2017 6.640 6.657 6.554 6.629 17,901,610 -0.02(-0.35%)
Sep 18, 2017 6.617 6.703 6.572 6.652 18,005,740 +0.04(+0.61%)
Sep 15, 2017 6.467 6.617 6.444 6.611 15,902,321 +0.15(+2.32%)
Sep 14, 2017 6.450 6.525 6.404 6.462 21,106,454 -0.05(-0.79%)
Sep 13, 2017 6.467 6.554 6.462 6.513 32,986,928 +0.02(+0.35%)
Sep 12, 2017 6.479 6.600 6.470 6.490 15,746,076 -0.06(-0.88%)
Sep 11, 2017 6.416 6.588 6.410 6.548 14,837,620 +0.22(+3.55%)
Sep 08, 2017 6.352 6.390 6.289 6.324 16,098,781 -0.04(-0.63%)
Sep 07, 2017 6.364 6.421 6.280 6.364 16,230,571 +0.01(+0.18%)
Sep 06, 2017 6.318 6.375 6.292 6.352 22,247,580 +0.13(+2.08%)
Sep 05, 2017 6.321 6.349 6.119 6.223 27,392,122 -0.04(-0.64%)
Sep 01, 2017 6.234 6.344 6.200 6.263 12,320,109 +0.14(+2.35%)
Aug 31, 2017 6.148 6.165 6.065 6.119 21,991,924 +0.02(+0.28%)
Aug 30, 2017 6.125 6.137 6.062 6.102 9,111,065 -0.04(-0.66%)
Aug 29, 2017 5.993 6.168 5.987 6.142 24,762,098 +0.09(+1.42%)
Aug 28, 2017 6.154 6.165 6.036 6.056 15,586,562 -0.10(-1.68%)
Aug 25, 2017 6.206 6.206 6.131 6.160 11,794,701 -0.02(-0.37%)
Aug 24, 2017 6.177 6.232 6.151 6.183 14,394,957 +0.01(+0.19%)
Aug 23, 2017 6.091 6.183 6.068 6.171 10,142,342 +0.10(+1.71%)
Aug 22, 2017 6.039 6.131 6.022 6.068 19,471,236 +0.13(+2.23%)
Aug 21, 2017 6.010 6.033 5.904 5.935 13,442,961 -0.04(-0.67%)
Aug 18, 2017 5.843 5.981 5.792 5.976 16,162,773 +0.20(+3.49%)
Aug 17, 2017 5.849 5.872 5.769 5.774 15,116,390 -0.13(-2.14%)
Aug 16, 2017 5.889 5.935 5.797 5.901 24,367,144 +0.03(+0.59%)
Aug 15, 2017 5.797 5.886 5.792 5.866 11,141,614 +0.07(+1.29%)
Aug 14, 2017 5.705 5.863 5.700 5.792 15,065,573 +0.05(+0.80%)
Aug 11, 2017 5.665 5.766 5.625 5.746 16,105,339 +0.08(+1.42%)
Aug 10, 2017 5.740 5.751 5.648 5.665 17,624,554 -0.11(-1.89%)
Aug 09, 2017 5.717 5.780 5.711 5.774 13,067,643 -0.06(-1.08%)
Aug 08, 2017 5.751 5.907 5.751 5.838 16,969,036 +0.07(+1.30%)
Aug 07, 2017 5.688 5.786 5.671 5.763 15,087,474 +0.07(+1.21%)
Aug 04, 2017 5.688 5.720 5.659 5.694 14,249,365 +0.00(+0.00%)
Aug 03, 2017 5.705 5.720 5.665 5.694 15,017,248 -0.01(-0.20%)
Aug 02, 2017 5.584 5.734 5.567 5.705 26,933,996 +0.09(+1.59%)
Aug 01, 2017 5.559 5.651 5.536 5.616 16,632,449 +0.09(+1.56%)
Jul 31, 2017 5.472 5.556 5.426 5.530 18,165,896 +0.09(+1.69%)
Jul 28, 2017 5.392 5.438 5.363 5.438 11,984,041 +0.03(+0.53%)
Jul 27, 2017 5.409 5.438 5.357 5.409 16,976,986 -0.01(-0.21%)
Jul 26, 2017 5.426 5.449 5.369 5.421 23,793,582 -0.01(-0.21%)
Jul 25, 2017 5.438 5.478 5.398 5.432 19,472,232 +0.05(+0.96%)
Jul 24, 2017 5.375 5.398 5.332 5.380 10,604,603 +0.03(+0.54%)
Jul 21, 2017 5.409 5.426 5.323 5.352 13,653,478 -0.05(-0.85%)
Jul 20, 2017 5.444 5.461 5.386 5.398 14,063,271 +0.02(+0.43%)
Jul 19, 2017 5.421 5.461 5.340 5.375 17,473,948 -0.03(-0.53%)
Jul 18, 2017 5.311 5.421 5.300 5.403 12,707,061 +0.08(+1.51%)
Jul 17, 2017 5.334 5.340 5.283 5.323 13,671,883 -0.02(-0.43%)
Jul 14, 2017 5.346 5.398 5.332 5.346 12,600,712 +0.04(+0.76%)
Jul 13, 2017 5.306 5.346 5.265 5.306 19,681,876 +0.04(+0.76%)
Jul 12, 2017 5.162 5.283 5.128 5.265 32,748,596 +0.20(+3.97%)
Jul 11, 2017 4.978 5.087 4.961 5.064 15,029,064 +0.09(+1.85%)
Jul 10, 2017 4.926 4.998 4.921 4.972 15,588,710 +0.09(+1.76%)
Jul 07, 2017 4.921 4.932 4.797 4.886 20,094,588 +0.02(+0.35%)
Jul 06, 2017 4.921 4.926 4.846 4.869 25,074,196 -0.06(-1.28%)
Jul 05, 2017 4.903 4.955 4.794 4.932 14,497,827 +0.02(+0.47%)
Jul 03, 2017 4.932 4.955 4.863 4.909 6,446,518 +0.05(+1.09%)
Jun 30, 2017 4.816 4.890 4.804 4.856 16,569,163 +0.07(+1.55%)
Jun 29, 2017 4.816 4.833 4.690 4.782 16,741,936 -0.01(-0.24%)
Jun 28, 2017 4.753 4.804 4.665 4.793 16,776,967 +0.08(+1.70%)
Jun 27, 2017 4.690 4.787 4.673 4.713 20,232,448 -0.07(-1.43%)
Jun 26, 2017 4.616 4.796 4.599 4.782 18,120,362 +0.25(+5.42%)
Jun 23, 2017 4.559 4.582 4.513 4.536 8,097,804 -0.03(-0.75%)
Jun 22, 2017 4.525 4.596 4.476 4.570 11,881,458 +0.06(+1.27%)
Jun 21, 2017 4.559 4.610 4.485 4.513 17,063,128 -0.03(-0.75%)
Jun 20, 2017 4.679 4.696 4.545 4.547 22,040,522 -0.17(-3.63%)
Jun 19, 2017 4.662 4.776 4.662 4.719 12,725,021 +0.01(+0.12%)
Jun 16, 2017 4.679 4.719 4.642 4.713 15,866,373 +0.05(+1.10%)
Jun 15, 2017 4.639 4.679 4.553 4.662 18,390,092 -0.07(-1.45%)
Jun 14, 2017 4.719 4.782 4.679 4.730 23,400,390 +0.19(+4.15%)
Jun 13, 2017 4.576 4.582 4.513 4.542 18,275,922 -0.02(-0.38%)
Jun 12, 2017 4.645 4.662 4.473 4.559 21,760,632 -0.13(-2.68%)
Jun 09, 2017 4.782 4.793 4.662 4.685 17,123,394 -0.11(-2.26%)
Jun 08, 2017 4.770 4.810 4.713 4.793 18,816,502 -0.07(-1.41%)
Jun 07, 2017 4.844 4.867 4.787 4.862 20,101,124 +0.09(+1.92%)
Jun 06, 2017 4.713 4.816 4.696 4.770 17,223,342 +0.07(+1.58%)
Jun 05, 2017 4.702 4.770 4.656 4.696 17,246,624 -0.03(-0.60%)
Jun 02, 2017 4.873 4.884 4.707 4.725 23,481,380 -0.10(-2.07%)
Jun 01, 2017 4.887 4.910 4.785 4.824 29,911,330 -0.02(-0.35%)
May 31, 2017 4.933 4.933 4.842 4.842 33,502,374 -0.07(-1.40%)
May 30, 2017 4.864 4.927 4.859 4.910 23,571,298 +0.04(+0.82%)
May 26, 2017 4.813 4.927 4.779 4.870 21,986,052 +0.13(+2.65%)
May 25, 2017 4.824 4.864 4.676 4.745 25,880,376 -0.07(-1.42%)
May 24, 2017 4.824 4.956 4.796 4.813 31,251,414 +0.06(+1.20%)
May 23, 2017 4.745 4.836 4.722 4.756 33,453,662 +0.08(+1.71%)
May 22, 2017 4.773 4.796 4.579 4.676 40,025,564 -0.20(-4.10%)
May 19, 2017 4.904 4.996 4.853 4.876 54,568,992 +0.23(+5.04%)
May 18, 2017 4.647 4.956 4.528 4.642 100,421,464 -1.09(-19.02%)
May 17, 2017 5.824 5.869 5.655 5.732 20,432,386 -0.18(-3.09%)
May 16, 2017 5.915 5.921 5.852 5.915 15,800,489 +0.04(+0.68%)
May 15, 2017 5.858 5.904 5.818 5.875 13,727,613 +0.03(+0.59%)
May 12, 2017 5.824 5.886 5.801 5.841 17,558,256 +0.11(+1.89%)
May 11, 2017 5.698 5.749 5.647 5.732 34,021,248 +0.07(+1.21%)
May 10, 2017 5.669 5.704 5.644 5.664 16,032,419 +0.12(+2.16%)
May 09, 2017 5.515 5.601 5.504 5.544 11,423,538 +0.05(+0.83%)
May 08, 2017 5.504 5.555 5.453 5.498 13,362,377 -0.03(-0.62%)
May 05, 2017 5.510 5.555 5.487 5.532 14,213,094 +0.04(+0.73%)
May 04, 2017 5.555 5.601 5.461 5.492 21,773,654 -0.14(-2.53%)
May 03, 2017 5.641 5.669 5.527 5.635 19,308,866 -0.03(-0.45%)
May 02, 2017 5.552 5.701 5.552 5.661 22,368,566 +0.08(+1.41%)
May 01, 2017 5.499 5.629 5.473 5.582 30,492,552 +0.11(+1.99%)
Apr 28, 2017 5.395 5.478 5.343 5.473 30,692,214 +0.00(+0.00%)
Apr 27, 2017 5.411 5.515 5.375 5.473 71,819,672 +0.15(+2.73%)
Apr 26, 2017 5.188 5.343 5.183 5.328 55,065,612 +0.09(+1.68%)
Apr 25, 2017 5.151 5.276 5.126 5.240 19,506,688 +0.00(+0.00%)
Apr 24, 2017 5.229 5.328 5.209 5.240 32,367,244 +0.13(+2.64%)
Apr 21, 2017 5.105 5.164 5.092 5.105 21,092,216 +0.03(+0.51%)
Apr 20, 2017 5.229 5.245 5.043 5.079 45,900,044 -0.11(-2.20%)
Apr 19, 2017 5.348 5.354 5.183 5.193 20,297,840 -0.12(-2.34%)
Apr 18, 2017 5.307 5.452 5.302 5.317 20,680,912 -0.06(-1.16%)
Apr 17, 2017 5.172 5.395 5.159 5.380 22,243,484 +0.30(+5.92%)
Apr 13, 2017 5.245 5.266 5.068 5.079 24,597,322 -0.15(-2.88%)
Apr 12, 2017 5.281 5.281 5.188 5.229 18,672,446 -0.07(-1.27%)
Apr 11, 2017 5.312 5.333 5.141 5.297 22,583,586 +0.02(+0.39%)
Apr 10, 2017 5.245 5.307 5.193 5.276 20,333,420 +0.04(+0.79%)
Apr 07, 2017 5.255 5.343 5.193 5.234 14,793,014 +0.02(+0.30%)
Apr 06, 2017 5.250 5.341 5.162 5.219 20,630,758 -0.09(-1.66%)
Apr 05, 2017 5.484 5.494 5.286 5.307 18,777,738 -0.17(-3.13%)
Apr 04, 2017 5.364 5.491 5.343 5.478 22,772,076 +0.09(+1.68%)
Apr 03, 2017 5.398 5.429 5.326 5.388 14,638,577 +0.08(+1.46%)
Mar 31, 2017 5.326 5.409 5.258 5.310 19,301,504 -0.04(-0.78%)
Mar 30, 2017 5.424 5.453 5.336 5.351 19,347,970 -0.09(-1.71%)
Mar 29, 2017 5.305 5.486 5.300 5.445 21,970,254 +0.15(+2.74%)
Mar 28, 2017 5.253 5.315 5.206 5.300 18,958,778 +0.02(+0.39%)
Mar 27, 2017 5.175 5.284 5.154 5.279 12,874,795 +0.02(+0.39%)
Mar 24, 2017 5.201 5.294 5.165 5.258 17,095,764 +0.10(+2.01%)
Mar 23, 2017 5.113 5.217 5.103 5.154 19,002,156 -0.06(-1.09%)
Mar 22, 2017 5.191 5.315 5.134 5.211 27,118,470 +0.02(+0.40%)
Mar 21, 2017 5.393 5.414 5.154 5.191 30,539,988 -0.20(-3.66%)
Mar 20, 2017 5.227 5.414 5.206 5.388 26,483,858 +0.15(+2.77%)
Mar 17, 2017 5.398 5.424 5.235 5.243 18,969,828 -0.13(-2.51%)
Mar 16, 2017 5.424 5.440 5.323 5.377 17,077,828 -0.04(-0.67%)
Mar 15, 2017 5.253 5.458 5.211 5.414 25,267,838 +0.19(+3.57%)
Mar 14, 2017 5.289 5.336 5.222 5.227 15,538,587 -0.09(-1.75%)
Mar 13, 2017 5.289 5.341 5.243 5.320 12,542,892 +0.08(+1.58%)
Mar 10, 2017 5.351 5.351 5.214 5.237 17,729,722 +0.03(+0.60%)
Mar 09, 2017 5.279 5.320 5.178 5.206 15,675,410 -0.08(-1.57%)
Mar 08, 2017 5.372 5.398 5.237 5.289 12,641,436 -0.19(-3.41%)
Mar 07, 2017 5.549 5.551 5.471 5.476 12,337,823 -0.04(-0.66%)
Mar 06, 2017 5.606 5.606 5.497 5.512 10,134,400 -0.09(-1.67%)
Mar 03, 2017 5.466 5.631 5.466 5.606 45,306,128 +0.18(+3.35%)
Mar 02, 2017 5.497 5.510 5.388 5.424 28,258,230 -0.11(-2.02%)
Mar 01, 2017 5.588 5.598 5.507 5.536 22,644,826 +0.06(+1.04%)
Feb 28, 2017 5.546 5.551 5.463 5.479 14,823,052 -0.08(-1.49%)
Feb 27, 2017 5.557 5.624 5.541 5.562 11,441,577 +0.01(+0.09%)
Feb 24, 2017 5.541 5.629 5.536 5.557 25,774,584 -0.12(-2.10%)
Feb 23, 2017 5.826 5.829 5.639 5.676 32,001,754 -0.07(-1.26%)
Feb 22, 2017 5.665 5.766 5.660 5.748 21,041,170 +0.08(+1.37%)
Feb 21, 2017 5.577 5.694 5.572 5.671 20,867,110 +0.17(+3.01%)
Feb 17, 2017 5.505 5.505 5.505 0 -0.03(-0.56%)
Feb 16, 2017 5.634 5.639 5.487 5.536 24,127,008 -0.06(-1.02%)
Feb 15, 2017 5.484 5.603 5.463 5.593 15,930,331 +0.16(+2.96%)
Feb 14, 2017 5.354 5.435 5.300 5.432 11,626,956 +0.04(+0.77%)
Feb 13, 2017 5.375 5.411 5.315 5.391 13,445,466 +0.00(+0.00%)
Feb 10, 2017 5.323 5.437 5.318 5.391 14,836,759 +0.10(+1.96%)
Feb 09, 2017 5.266 5.339 5.246 5.287 13,985,977 +0.02(+0.39%)
Feb 08, 2017 5.131 5.292 5.131 5.266 21,796,318 +0.10(+1.91%)
Feb 07, 2017 5.173 5.173 5.124 5.168 16,560,260 -0.04(-0.80%)
Feb 06, 2017 5.209 5.261 5.165 5.209 24,274,928 -0.07(-1.28%)
Feb 03, 2017 5.251 5.344 5.225 5.277 17,794,740 +0.07(+1.39%)
Feb 02, 2017 5.142 5.209 5.121 5.204 21,856,394 -0.16(-2.95%)
Feb 01, 2017 5.404 5.425 5.324 5.362 24,514,806 +0.01(+0.19%)
Jan 31, 2017 5.383 5.401 5.321 5.352 13,282,129 -0.02(-0.29%)
Jan 30, 2017 5.316 5.404 5.298 5.368 20,425,158 -0.03(-0.58%)
Jan 27, 2017 5.388 5.430 5.362 5.399 13,069,122 +0.03(+0.58%)
Jan 26, 2017 5.290 5.368 5.233 5.368 18,283,652 -0.02(-0.38%)
Jan 25, 2017 5.305 5.399 5.305 5.388 17,977,814 +0.13(+2.56%)
Jan 24, 2017 5.181 5.269 5.181 5.254 23,782,560 -0.06(-1.07%)
Jan 23, 2017 5.202 5.311 5.173 5.311 27,508,088 +0.18(+3.54%)
Jan 20, 2017 5.134 5.142 5.046 5.129 29,177,934 +0.03(+0.51%)
Jan 19, 2017 5.129 5.129 5.052 5.103 17,038,304 +0.04(+0.72%)
Jan 18, 2017 5.093 5.124 5.041 5.067 19,771,832 -0.07(-1.31%)
Jan 17, 2017 5.010 5.171 4.984 5.134 16,679,326 +0.15(+2.91%)
Jan 13, 2017 4.989 4.989 4.989 0 -0.09(-1.73%)
Jan 12, 2017 5.077 5.119 5.064 5.077 21,756,872 +0.02(+0.31%)
Jan 11, 2017 4.860 5.062 4.826 5.062 20,853,040 +0.17(+3.39%)
Jan 10, 2017 4.938 4.953 4.873 4.896 12,906,950 +0.01(+0.21%)
Jan 09, 2017 4.891 4.917 4.870 4.886 13,666,390 +0.03(+0.53%)
Jan 06, 2017 4.839 4.878 4.818 4.860 16,761,192 -0.01(-0.21%)
Jan 05, 2017 4.787 4.901 4.772 4.870 20,303,186 +0.10(+2.17%)
Jan 04, 2017 4.777 4.800 4.746 4.767 14,212,265 +0.02(+0.33%)
Jan 03, 2017 4.658 4.777 4.642 4.751 30,021,570 +0.24(+5.34%)
Dec 30, 2016 4.510 4.510 4.510 0 -0.06(-1.25%)
Dec 29, 2016 4.495 4.598 4.495 4.567 14,973,342 +0.08(+1.85%)
Dec 28, 2016 4.381 4.503 4.360 4.484 21,471,422 +0.18(+4.21%)
Dec 27, 2016 4.365 4.371 4.298 4.303 19,096,456 +0.01(+0.24%)
Dec 23, 2016 4.293 4.293 4.293 0 +0.11(+2.60%)
Dec 22, 2016 4.127 4.200 4.106 4.184 17,158,084 +0.04(+0.92%)
Dec 21, 2016 4.223 4.233 4.141 4.146 13,399,956 -0.03(-0.62%)
Dec 20, 2016 4.182 4.197 4.115 4.172 24,480,654 +0.13(+3.18%)
Dec 19, 2016 4.161 4.167 4.038 4.043 24,983,450 -0.06(-1.38%)
Dec 16, 2016 4.172 4.218 4.079 4.100 24,876,610 -0.08(-1.97%)
Dec 15, 2016 4.136 4.218 4.061 4.182 50,930,488 +0.05(+1.12%)
Dec 14, 2016 4.274 4.295 4.136 4.136 28,363,996 -0.12(-2.90%)
Dec 13, 2016 4.321 4.362 4.233 4.259 64,056,968 +0.05(+1.10%)
Dec 12, 2016 4.336 4.346 4.187 4.213 43,859,464 -0.17(-3.87%)
Dec 09, 2016 4.362 4.421 4.341 4.382 28,816,520 +0.05(+1.19%)
Dec 08, 2016 4.326 4.360 4.285 4.331 29,306,670 +0.01(+0.12%)
Dec 07, 2016 4.382 4.408 4.280 4.326 33,828,516 -0.01(-0.12%)
Dec 06, 2016 4.233 4.375 4.220 4.331 19,691,064 +0.07(+1.57%)
Dec 05, 2016 4.167 4.264 4.156 4.264 20,279,574 +0.07(+1.72%)
Dec 02, 2016 4.161 4.259 4.133 4.192 21,675,824 +0.08(+2.06%)
Dec 01, 2016 4.293 4.303 4.103 4.108 43,145,968 -0.33(-7.51%)
Nov 30, 2016 4.457 4.547 4.441 4.441 34,606,144 +0.08(+1.76%)
Nov 29, 2016 4.477 4.493 4.344 4.364 23,113,174 -0.13(-2.97%)
Nov 28, 2016 4.426 4.544 4.405 4.498 22,760,050 +0.10(+2.34%)
Nov 25, 2016 4.370 4.431 4.339 4.395 10,960,074 -0.08(-1.84%)
Nov 23, 2016 4.477 4.477 4.477 0 -0.03(-0.57%)
Nov 22, 2016 4.595 4.595 4.441 4.503 34,606,792 +0.02(+0.46%)
Nov 21, 2016 4.498 4.544 4.426 4.482 32,403,662 +0.08(+1.75%)
Nov 18, 2016 4.411 4.467 4.346 4.405 20,231,444 +0.10(+2.39%)
Nov 17, 2016 4.411 4.441 4.287 4.303 21,891,136 -0.13(-3.01%)
Nov 16, 2016 4.462 4.536 4.416 4.436 29,056,710 -0.11(-2.48%)
Nov 15, 2016 4.380 4.575 4.380 4.549 29,216,086 +0.18(+4.24%)
Nov 14, 2016 4.375 4.405 4.262 4.364 50,317,932 -0.06(-1.28%)
Nov 11, 2016 4.236 4.477 4.092 4.421 46,592,388 +0.03(+0.58%)
Nov 10, 2016 4.662 4.708 4.354 4.395 47,849,336 -0.65(-12.92%)
Nov 09, 2016 5.068 5.217 5.042 5.047 28,456,170 -0.23(-4.38%)
Nov 08, 2016 5.217 5.386 5.163 5.278 16,324,135 +0.01(+0.19%)
Nov 07, 2016 5.222 5.278 5.184 5.268 18,435,996 +0.26(+5.23%)
Nov 04, 2016 4.965 5.099 4.934 5.006 21,907,702 +0.01(+0.10%)
Nov 03, 2016 5.094 5.212 4.975 5.001 20,753,820 -0.09(-1.77%)
Nov 02, 2016 5.096 5.181 5.040 5.091 11,975,863 -0.05(-1.00%)
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.