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 (%)
Dec 31, 2012 6.452 6.538 6.418 6.534 8,506,634 +0.07(+1.11%)
Dec 28, 2012 6.436 6.519 6.421 6.463 13,134,027 -0.04(-0.58%)
Dec 27, 2012 6.504 6.534 6.410 6.500 16,677,849 -0.02(-0.23%)
Dec 26, 2012 6.561 6.587 6.493 6.515 9,223,533 -0.06(-0.86%)
Dec 24, 2012 6.576 6.624 6.538 6.572 2,966,831 -0.02(-0.28%)
Dec 21, 2012 6.490 6.611 6.490 6.590 20,276,986 -0.01(-0.16%)
Dec 20, 2012 6.572 6.602 6.531 6.601 20,918,158 +0.02(+0.28%)
Dec 19, 2012 6.468 6.624 6.434 6.583 31,484,274 +0.15(+2.38%)
Dec 18, 2012 6.367 6.434 6.318 6.430 14,534,888 +0.01(+0.23%)
Dec 17, 2012 6.419 6.484 6.363 6.415 21,730,366 -0.01(-0.17%)
Dec 14, 2012 6.408 6.438 6.367 6.427 19,005,692 +0.01(+0.17%)
Dec 13, 2012 6.453 6.527 6.397 6.415 19,796,274 +0.01(+0.23%)
Dec 12, 2012 6.400 6.453 6.359 6.400 15,159,969 +0.01(+0.12%)
Dec 11, 2012 6.326 6.421 6.311 6.393 14,066,107 +0.04(+0.65%)
Dec 10, 2012 6.285 6.386 6.270 6.352 14,507,399 +0.06(+1.01%)
Dec 07, 2012 6.322 6.352 6.207 6.289 24,774,126 -0.03(-0.47%)
Dec 06, 2012 6.304 6.352 6.233 6.318 22,781,782 -0.06(-0.93%)
Dec 05, 2012 6.237 6.460 6.222 6.378 33,698,300 +0.17(+2.70%)
Dec 04, 2012 6.240 6.251 6.140 6.210 23,810,736 -0.06(-0.97%)
Nov 30, 2012 6.141 6.290 6.078 6.271 50,981,628 +0.21(+3.44%)
Nov 29, 2012 6.000 6.122 5.996 6.063 21,189,712 +0.04(+0.62%)
Nov 28, 2012 6.018 6.050 5.951 6.026 31,414,618 -0.05(-0.80%)
Nov 27, 2012 6.163 6.193 6.055 6.074 16,495,773 -0.08(-1.27%)
Nov 26, 2012 6.193 6.212 6.122 6.152 15,991,628 -0.05(-0.84%)
Nov 23, 2012 6.178 6.230 6.152 6.204 12,248,668 +0.11(+1.83%)
Nov 21, 2012 6.048 6.096 6.022 6.093 18,446,568 +0.01(+0.12%)
Nov 20, 2012 6.026 6.119 5.970 6.085 15,205,011 +0.04(+0.62%)
Nov 19, 2012 5.906 6.055 5.903 6.048 21,577,326 +0.21(+3.63%)
Nov 16, 2012 5.940 5.947 5.823 5.836 26,828,512 -0.04(-0.63%)
Nov 15, 2012 5.847 5.910 5.772 5.873 21,756,062 +0.12(+2.01%)
Nov 14, 2012 5.813 5.845 5.741 5.758 23,717,118 -0.09(-1.53%)
Nov 13, 2012 5.772 5.903 5.728 5.847 21,816,262 +0.02(+0.32%)
Nov 12, 2012 5.817 5.847 5.784 5.828 15,486,656 -0.01(-0.13%)
Nov 09, 2012 5.817 5.884 5.787 5.836 13,728,338 -0.04(-0.63%)
Nov 08, 2012 5.985 6.070 5.851 5.873 20,895,036 -0.11(-1.81%)
Nov 07, 2012 6.093 6.093 5.962 5.981 28,041,524 -0.13(-2.19%)
Nov 06, 2012 6.111 6.197 6.100 6.115 13,280,225 +0.03(+0.49%)
Nov 05, 2012 6.044 6.100 6.022 6.085 17,932,302 -0.01(-0.15%)
Nov 02, 2012 6.329 6.399 6.057 6.094 15,796,698 +0.04(+0.61%)
Nov 01, 2012 5.897 6.089 5.897 6.057 21,957,916 +0.23(+3.90%)
Oct 31, 2012 5.886 5.904 5.796 5.830 16,691,835 -0.01(-0.25%)
Oct 26, 2012 5.908 5.845 5.845 5.845 14,650,365 -0.09(-1.44%)
Oct 25, 2012 5.893 5.960 5.863 5.930 17,382,480 +0.13(+2.18%)
Oct 24, 2012 5.763 5.848 5.720 5.804 16,273,480 +0.07(+1.30%)
Oct 23, 2012 5.748 5.766 5.711 5.729 18,948,988 -0.18(-3.02%)
Oct 19, 2012 5.953 5.964 5.871 5.908 17,401,862 -0.04(-0.75%)
Oct 18, 2012 5.930 5.968 5.860 5.953 20,066,560 +0.07(+1.14%)
Oct 17, 2012 5.856 5.912 5.804 5.886 26,941,784 +0.04(+0.76%)
Oct 16, 2012 5.796 5.856 5.789 5.841 23,150,462 +0.06(+1.03%)
Oct 15, 2012 5.776 5.796 5.729 5.781 18,640,912 +0.06(+1.11%)
Oct 12, 2012 5.744 5.804 5.688 5.718 12,879,409 -0.04(-0.71%)
Oct 11, 2012 5.696 5.796 5.696 5.759 20,719,878 +0.08(+1.44%)
Oct 10, 2012 5.781 5.785 5.644 5.677 20,389,548 -0.06(-0.97%)
Oct 09, 2012 5.830 5.845 5.696 5.733 27,372,740 -0.19(-3.27%)
Oct 08, 2012 5.874 5.941 5.804 5.927 25,861,662 -0.00(-0.06%)
Oct 05, 2012 6.042 6.075 5.897 5.930 18,600,946 -0.07(-1.12%)
Oct 04, 2012 5.949 5.997 5.863 5.997 19,800,234 +0.04(+0.69%)
Oct 03, 2012 6.031 6.038 5.938 5.956 16,709,188 -0.13(-2.14%)
Oct 02, 2012 6.154 6.161 6.064 6.087 15,465,238 +0.02(+0.41%)
Oct 01, 2012 5.939 6.118 5.937 6.062 23,448,972 +0.08(+1.37%)
Sep 28, 2012 5.872 5.988 5.846 5.980 29,728,692 -0.10(-1.59%)
Sep 27, 2012 5.995 6.097 5.935 6.077 21,893,186 +0.12(+2.00%)
Sep 26, 2012 6.021 6.047 5.909 5.958 40,540,840 -0.07(-1.17%)
Sep 25, 2012 6.304 6.322 6.021 6.028 54,079,576 -0.45(-6.95%)
Sep 24, 2012 6.533 6.579 6.453 6.479 12,693,745 -0.05(-0.74%)
Sep 21, 2012 6.564 6.620 6.505 6.527 19,274,902 +0.04(+0.57%)
Sep 20, 2012 6.464 6.505 6.421 6.490 16,196,365 -0.01(-0.23%)
Sep 19, 2012 6.501 6.575 6.460 6.505 11,065,843 +0.00(+0.06%)
Sep 18, 2012 6.553 6.564 6.471 6.501 18,317,166 -0.06(-0.85%)
Sep 17, 2012 6.624 6.646 6.527 6.557 17,741,374 -0.04(-0.62%)
Sep 14, 2012 6.549 6.698 6.535 6.598 32,392,836 +0.07(+1.08%)
Sep 13, 2012 6.252 6.542 6.233 6.527 28,719,370 +0.22(+3.48%)
Sep 12, 2012 6.289 6.363 6.270 6.308 21,102,700 +0.06(+0.89%)
Sep 11, 2012 6.241 6.286 6.229 6.252 17,617,658 +0.06(+0.96%)
Sep 10, 2012 6.282 6.304 6.177 6.192 20,360,162 -0.19(-2.97%)
Sep 07, 2012 6.229 6.456 6.229 6.382 20,965,186 +0.20(+3.31%)
Sep 06, 2012 6.125 6.215 6.118 6.177 18,232,870 +0.09(+1.47%)
Sep 05, 2012 6.030 6.118 5.989 6.088 15,065,073 +0.04(+0.74%)
Sep 04, 2012 6.099 6.110 6.002 6.043 16,792,320 -0.06(-1.06%)
Aug 31, 2012 6.128 6.171 6.060 6.108 19,693,722 -0.01(-0.24%)
Aug 30, 2012 6.052 6.123 6.041 6.123 15,796,596 +0.00(+0.00%)
Aug 29, 2012 6.205 6.231 6.095 6.123 16,791,930 -0.06(-1.02%)
Aug 27, 2012 6.220 6.242 6.168 6.186 10,509,689 -0.07(-1.19%)
Aug 24, 2012 6.216 6.305 6.190 6.261 15,366,421 -0.01(-0.24%)
Aug 23, 2012 6.316 6.316 6.201 6.275 14,064,110 -0.09(-1.40%)
Aug 22, 2012 6.346 6.368 6.272 6.365 18,745,446 +0.01(+0.23%)
Aug 21, 2012 6.391 6.465 6.327 6.350 18,083,936 -0.07(-1.16%)
Aug 20, 2012 6.398 6.447 6.380 6.424 15,782,284 +0.02(+0.29%)
Aug 17, 2012 6.368 6.428 6.346 6.406 14,869,219 +0.05(+0.76%)
Aug 16, 2012 6.320 6.372 6.268 6.357 20,092,274 +0.11(+1.79%)
Aug 15, 2012 6.275 6.298 6.231 6.246 19,259,054 +0.02(+0.30%)
Aug 14, 2012 6.238 6.313 6.205 6.227 16,358,629 -0.05(-0.77%)
Aug 13, 2012 6.234 6.294 6.186 6.275 16,227,968 -0.01(-0.18%)
Aug 10, 2012 6.175 6.294 6.136 6.287 19,623,606 +0.11(+1.81%)
Aug 09, 2012 6.190 6.223 6.115 6.175 18,313,328 -0.01(-0.24%)
Aug 08, 2012 6.089 6.220 6.052 6.190 18,087,088 +0.09(+1.46%)
Aug 07, 2012 6.063 6.223 6.056 6.101 34,123,756 +0.05(+0.80%)
Aug 06, 2012 5.955 6.115 5.929 6.052 27,671,182 +0.16(+2.71%)
Aug 03, 2012 5.848 5.948 5.825 5.892 26,164,774 +0.20(+3.60%)
Aug 02, 2012 5.665 5.755 5.624 5.688 34,879,460 -0.07(-1.19%)
Aug 01, 2012 5.730 5.814 5.615 5.756 22,511,882 +0.05(+0.91%)
Jul 31, 2012 5.737 5.763 5.611 5.704 28,789,894 -0.06(-1.03%)
Jul 30, 2012 5.678 5.816 5.674 5.763 16,310,094 +0.04(+0.71%)
Jul 27, 2012 5.537 5.771 5.459 5.723 37,882,124 +0.30(+5.48%)
Jul 26, 2012 5.462 5.466 5.367 5.425 44,460,604 +0.09(+1.60%)
Jul 25, 2012 5.433 5.455 5.329 5.340 28,970,754 +0.01(+0.28%)
Jul 24, 2012 5.347 5.369 5.202 5.325 51,809,332 +0.04(+0.70%)
Jul 23, 2012 5.354 5.358 5.187 5.287 68,347,784 -0.33(-5.83%)
Jul 20, 2012 5.607 5.659 5.589 5.615 23,754,946 -0.05(-0.92%)
Jul 19, 2012 5.615 5.702 5.607 5.667 24,912,588 +0.10(+1.80%)
Jul 18, 2012 5.444 5.596 5.436 5.566 18,374,066 +0.08(+1.42%)
Jul 17, 2012 5.470 5.503 5.433 5.488 19,849,722 +0.03(+0.48%)
Jul 16, 2012 5.455 5.496 5.414 5.462 35,113,192 -0.00(-0.07%)
Jul 13, 2012 5.433 5.485 5.418 5.466 27,253,294 +0.09(+1.59%)
Jul 12, 2012 5.399 5.421 5.336 5.380 32,579,640 -0.14(-2.56%)
Jul 11, 2012 5.540 5.592 5.444 5.522 24,375,518 -0.02(-0.34%)
Jul 10, 2012 5.670 5.682 5.485 5.540 28,064,388 -0.05(-0.93%)
Jul 09, 2012 5.574 5.615 5.529 5.592 15,735,879 -0.03(-0.46%)
Jul 06, 2012 5.525 5.618 5.499 5.618 24,671,048 -0.07(-1.24%)
Jul 05, 2012 5.644 5.734 5.559 5.689 23,570,022 -0.05(-0.84%)
Jul 03, 2012 5.685 5.767 5.656 5.737 17,966,228 +0.11(+2.02%)
Jul 02, 2012 5.553 5.650 5.531 5.624 25,102,076 +0.10(+1.75%)
Jun 29, 2012 5.482 5.586 5.453 5.527 30,622,858 +0.28(+5.24%)
Jun 28, 2012 5.233 5.267 5.140 5.252 27,195,348 -0.08(-1.51%)
Jun 27, 2012 5.249 5.369 5.203 5.332 25,212,296 +0.10(+1.91%)
Jun 26, 2012 5.266 5.288 5.180 5.232 27,931,070 -0.02(-0.35%)
Jun 25, 2012 5.351 5.362 5.240 5.251 39,189,168 -0.19(-3.54%)
Jun 22, 2012 5.525 5.528 5.353 5.443 23,839,006 -0.06(-1.08%)
Jun 21, 2012 5.628 5.650 5.484 5.502 23,356,860 -0.19(-3.25%)
Jun 20, 2012 5.695 5.721 5.552 5.687 27,663,358 -0.08(-1.41%)
Jun 19, 2012 5.673 5.787 5.649 5.769 19,607,832 +0.14(+2.43%)
Jun 18, 2012 5.573 5.687 5.569 5.632 20,772,402 -0.06(-0.98%)
Jun 15, 2012 5.621 5.699 5.588 5.687 26,669,308 +0.10(+1.79%)
Jun 14, 2012 5.528 5.610 5.465 5.588 43,059,480 +0.08(+1.41%)
Jun 13, 2012 5.480 5.610 5.469 5.510 27,833,340 -0.02(-0.33%)
Jun 12, 2012 5.480 5.543 5.465 5.528 34,330,044 +0.07(+1.29%)
Jun 11, 2012 5.558 5.558 5.454 5.458 44,768,540 +0.00(+0.00%)
Jun 08, 2012 5.473 5.488 5.399 5.458 18,715,284 -0.10(-1.80%)
Jun 07, 2012 5.558 5.654 5.543 5.558 20,533,256 +0.06(+1.14%)
Jun 06, 2012 5.254 5.495 5.232 5.495 49,492,564 +0.22(+4.21%)
Jun 05, 2012 5.354 5.384 5.217 5.273 28,974,762 -0.03(-0.56%)
Jun 04, 2012 5.314 5.406 5.269 5.303 25,810,082 -0.05(-0.86%)
Jun 01, 2012 5.323 5.452 5.319 5.349 34,734,328 -0.07(-1.23%)
May 31, 2012 5.308 5.450 5.286 5.415 34,731,516 +0.07(+1.24%)
May 30, 2012 5.186 5.363 5.186 5.349 39,384,932 -0.01(-0.28%)
May 29, 2012 5.338 5.378 5.293 5.363 39,937,652 +0.06(+1.05%)
May 25, 2012 5.241 5.371 5.204 5.308 34,583,748 +0.13(+2.43%)
May 24, 2012 5.182 5.230 5.097 5.182 38,172,052 +0.01(+0.14%)
May 23, 2012 5.104 5.182 4.918 5.175 36,804,312 +0.02(+0.43%)
May 22, 2012 5.241 5.256 5.117 5.153 41,117,300 -0.10(-1.90%)
May 21, 2012 4.953 5.267 4.942 5.252 66,905,696 +0.31(+6.29%)
May 18, 2012 4.986 5.008 4.871 4.942 36,676,144 -0.02(-0.45%)
May 17, 2012 5.175 5.182 4.960 4.964 55,186,192 -0.23(-4.35%)
May 16, 2012 5.404 5.404 5.134 5.190 46,628,400 -0.11(-2.09%)
May 15, 2012 5.397 5.441 5.275 5.301 28,231,374 -0.06(-1.10%)
May 14, 2012 5.452 5.460 5.323 5.360 26,056,890 -0.21(-3.85%)
May 11, 2012 5.589 5.700 5.563 5.574 21,432,954 -0.02(-0.33%)
May 10, 2012 5.667 5.685 5.576 5.593 22,782,698 +0.04(+0.73%)
May 09, 2012 5.537 5.593 5.497 5.552 27,104,560 -0.09(-1.51%)
May 08, 2012 5.670 5.685 5.604 5.637 26,059,562 -0.09(-1.49%)
May 07, 2012 5.744 5.781 5.637 5.722 21,151,148 -0.01(-0.26%)
May 04, 2012 5.859 5.874 5.707 5.737 43,746,608 -0.09(-1.59%)
May 03, 2012 5.796 5.833 5.726 5.829 40,913,676 -0.00(-0.03%)
May 02, 2012 5.935 6.023 5.813 5.831 42,758,180 -0.14(-2.41%)
May 01, 2012 5.935 6.038 5.920 5.975 14,440,348 +0.05(+0.81%)
Apr 30, 2012 5.924 5.935 5.878 5.927 14,351,430 +0.01(+0.13%)
Apr 27, 2012 5.938 5.946 5.879 5.920 18,446,476 +0.03(+0.57%)
Apr 26, 2012 5.824 5.912 5.805 5.887 23,836,680 +0.00(+0.00%)
Apr 25, 2012 5.983 6.057 5.850 5.887 28,556,448 -0.14(-2.33%)
Apr 24, 2012 6.034 6.090 6.001 6.027 23,586,514 +0.01(+0.25%)
Apr 23, 2012 5.927 6.021 5.883 6.012 30,691,522 -0.02(-0.31%)
Apr 20, 2012 6.071 6.112 6.023 6.031 14,441,464 +0.04(+0.68%)
Apr 19, 2012 5.997 6.060 5.929 5.990 16,431,306 -0.03(-0.49%)
Apr 18, 2012 5.983 6.075 5.942 6.020 26,598,154 -0.10(-1.63%)
Apr 17, 2012 6.179 6.197 6.084 6.119 20,867,412 -0.03(-0.54%)
Apr 16, 2012 6.219 6.225 6.090 6.153 16,318,091 -0.01(-0.18%)
Apr 13, 2012 6.290 6.297 6.142 6.164 17,235,292 -0.18(-2.86%)
Apr 12, 2012 6.253 6.375 6.238 6.345 20,482,062 +0.13(+2.14%)
Apr 11, 2012 6.249 6.312 6.193 6.212 23,760,304 +0.07(+1.08%)
Apr 10, 2012 6.230 6.245 6.038 6.145 31,918,898 -0.06(-0.95%)
Apr 09, 2012 6.142 6.216 6.138 6.205 17,677,644 -0.03(-0.53%)
Apr 05, 2012 6.212 6.312 6.164 6.238 28,075,838 -0.01(-0.18%)
Apr 04, 2012 6.375 6.375 6.249 6.249 40,361,812 -0.18(-2.87%)
Apr 03, 2012 6.508 6.563 6.404 6.434 19,319,586 -0.07(-1.05%)
Apr 02, 2012 6.439 6.531 6.424 6.502 26,015,858 +0.03(+0.51%)
Mar 30, 2012 6.524 6.546 6.395 6.468 18,879,946 -0.04(-0.57%)
Mar 29, 2012 6.461 6.513 6.376 6.505 19,278,642 -0.05(-0.73%)
Mar 28, 2012 6.675 6.675 6.517 6.553 18,905,082 -0.14(-2.10%)
Mar 27, 2012 6.720 6.794 6.679 6.694 12,014,675 -0.07(-1.09%)
Mar 26, 2012 6.749 6.783 6.698 6.768 11,714,886 +0.09(+1.27%)
Mar 23, 2012 6.594 6.701 6.557 6.683 19,983,252 +0.12(+1.80%)
Mar 22, 2012 6.557 6.594 6.468 6.565 28,220,022 -0.03(-0.50%)
Mar 21, 2012 6.594 6.635 6.539 6.598 19,902,852 -0.01(-0.11%)
Mar 20, 2012 6.609 6.629 6.565 6.605 22,862,844 -0.11(-1.60%)
Mar 19, 2012 6.749 6.816 6.705 6.712 15,795,741 -0.11(-1.63%)
Mar 16, 2012 6.812 6.864 6.797 6.823 12,421,340 +0.03(+0.49%)
Mar 15, 2012 6.687 6.801 6.664 6.790 16,680,324 +0.06(+0.93%)
Mar 14, 2012 6.742 6.768 6.646 6.727 17,317,962 -0.08(-1.14%)
Mar 13, 2012 6.661 6.816 6.650 6.805 18,745,732 +0.18(+2.68%)
Mar 12, 2012 6.650 6.653 6.542 6.627 15,938,588 -0.11(-1.70%)
Mar 09, 2012 6.698 6.790 6.683 6.742 18,980,842 +0.01(+0.11%)
Mar 08, 2012 6.690 6.749 6.679 6.735 22,775,162 +0.13(+2.02%)
Mar 07, 2012 6.517 6.622 6.494 6.602 26,567,288 +0.09(+1.42%)
Mar 06, 2012 6.587 6.609 6.472 6.509 19,018,170 -0.23(-3.35%)
Mar 05, 2012 6.823 6.834 6.705 6.735 12,860,302 -0.11(-1.62%)
Mar 02, 2012 6.860 6.949 6.833 6.845 23,360,242 -0.01(-0.19%)
Mar 01, 2012 6.777 6.903 6.769 6.858 18,620,474 +0.16(+2.32%)
Feb 29, 2012 6.736 6.821 6.636 6.703 22,920,054 -0.01(-0.11%)
Feb 28, 2012 6.655 6.725 6.612 6.710 23,031,030 +0.16(+2.43%)
Feb 27, 2012 6.540 6.596 6.500 6.551 22,346,878 -0.06(-0.95%)
Feb 24, 2012 6.603 6.644 6.559 6.614 13,743,313 +0.01(+0.17%)
Feb 23, 2012 6.677 6.684 6.574 6.603 19,160,798 -0.11(-1.60%)
Feb 22, 2012 6.795 6.810 6.651 6.710 19,885,564 -0.06(-0.93%)
Feb 21, 2012 6.799 6.799 6.681 6.773 19,384,960 +0.07(+1.10%)
Feb 17, 2012 6.681 6.707 6.636 6.699 17,965,948 +0.00(+0.00%)
Feb 16, 2012 6.489 6.699 6.474 6.699 21,222,152 +0.12(+1.80%)
Feb 15, 2012 6.692 6.710 6.548 6.581 30,335,666 -0.16(-2.30%)
Feb 14, 2012 6.718 6.736 6.644 6.736 22,879,100 -0.04(-0.60%)
Feb 13, 2012 6.751 6.781 6.716 6.777 25,575,364 +0.07(+1.07%)
Feb 10, 2012 6.661 6.705 6.627 6.705 20,024,632 -0.08(-1.14%)
Feb 09, 2012 6.819 6.853 6.723 6.782 27,452,968 -0.06(-0.92%)
Feb 08, 2012 6.886 6.923 6.803 6.845 19,461,988 -0.01(-0.22%)
Feb 07, 2012 6.845 6.897 6.742 6.860 20,178,040 +0.04(+0.54%)
Feb 06, 2012 6.801 6.843 6.771 6.823 12,080,121 -0.04(-0.59%)
Feb 03, 2012 6.812 6.871 6.779 6.864 22,221,354 +0.11(+1.64%)
Feb 02, 2012 6.701 6.793 6.664 6.753 21,728,616 +0.02(+0.36%)
Feb 01, 2012 6.610 6.754 6.581 6.729 47,869,648 +0.13(+1.96%)
Jan 31, 2012 6.673 6.732 6.581 6.599 39,772,028 -0.25(-3.72%)
Jan 30, 2012 6.821 6.865 6.732 6.854 23,154,936 -0.15(-2.11%)
Jan 27, 2012 6.957 7.048 6.946 7.002 25,693,816 +0.04(+0.64%)
Jan 26, 2012 7.002 7.046 6.882 6.957 28,472,778 -0.04(-0.58%)
Jan 25, 2012 6.813 7.015 6.758 6.998 17,301,296 +0.14(+2.10%)
Jan 24, 2012 6.684 6.865 6.662 6.854 22,432,356 +0.01(+0.22%)
Jan 23, 2012 6.736 6.850 6.710 6.839 21,561,404 +0.03(+0.43%)
Jan 20, 2012 6.773 6.810 6.719 6.810 19,883,382 +0.03(+0.38%)
Jan 19, 2012 6.688 6.791 6.677 6.784 42,755,804 +0.07(+0.99%)
Jan 18, 2012 6.522 6.721 6.515 6.718 19,601,200 +0.24(+3.64%)
Jan 17, 2012 6.625 6.666 6.474 6.481 27,002,722 +0.00(+0.00%)
Jan 13, 2012 6.459 6.515 6.407 6.481 19,699,598 -0.13(-1.90%)
Jan 12, 2012 6.585 6.625 6.548 6.607 17,557,732 +0.04(+0.56%)
Jan 11, 2012 6.485 6.581 6.470 6.570 12,090,486 +0.04(+0.62%)
Jan 10, 2012 6.555 6.633 6.524 6.529 25,369,574 +0.10(+1.55%)
Jan 09, 2012 6.363 6.441 6.330 6.430 23,973,958 +0.11(+1.75%)
Jan 06, 2012 6.315 6.348 6.245 6.319 19,534,224 +0.02(+0.29%)
Jan 05, 2012 6.227 6.311 6.112 6.300 21,902,880 -0.02(-0.29%)
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.