Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.050 -0.090 (-1.47%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.440 4.440 4.327 4.395 40,798,304 -0.04(-0.93%)
Apr 29, 2015 4.471 4.495 4.409 4.437 28,297,326 -0.08(-1.67%)
Apr 28, 2015 4.570 4.570 4.495 4.512 29,901,870 +0.03(+0.61%)
Apr 27, 2015 4.536 4.560 4.481 4.485 44,568,040 -0.07(-1.51%)
Apr 24, 2015 4.365 4.553 4.361 4.553 91,713,088 +0.21(+4.73%)
Apr 23, 2015 4.145 4.354 4.130 4.347 54,841,380 +0.15(+3.68%)
Apr 22, 2015 4.073 4.226 4.059 4.193 48,693,460 +0.12(+2.95%)
Apr 21, 2015 4.029 4.102 4.022 4.073 21,677,350 +0.04(+1.02%)
Apr 20, 2015 4.121 4.121 4.022 4.032 48,101,496 -0.07(-1.75%)
Apr 17, 2015 4.114 4.135 4.080 4.104 30,428,830 -0.10(-2.45%)
Apr 16, 2015 4.190 4.234 4.140 4.207 22,883,658 +0.03(+0.66%)
Apr 15, 2015 4.114 4.200 4.070 4.179 25,157,490 +0.08(+2.01%)
Apr 14, 2015 4.063 4.118 4.001 4.097 30,089,386 +0.08(+1.96%)
Apr 13, 2015 4.101 4.135 4.001 4.018 30,889,494 -0.11(-2.58%)
Apr 10, 2015 4.059 4.131 4.039 4.125 30,382,508 +0.03(+0.75%)
Apr 09, 2015 4.145 4.159 4.059 4.094 55,021,500 -0.10(-2.29%)
Apr 08, 2015 4.179 4.245 4.166 4.190 55,508,932 +0.13(+3.21%)
Apr 07, 2015 4.083 4.097 4.041 4.059 29,920,808 -0.04(-0.92%)
Apr 06, 2015 4.114 4.131 4.077 4.097 48,275,640 +0.06(+1.53%)
Apr 02, 2015 3.981 4.035 4.035 4.035 55,305,532 +0.11(+2.79%)
Apr 01, 2015 3.871 3.987 3.867 3.926 55,625,320 +0.13(+3.53%)
Mar 31, 2015 3.699 3.801 3.686 3.792 46,894,604 +0.10(+2.60%)
Mar 30, 2015 3.590 3.713 3.576 3.696 35,014,080 +0.11(+3.06%)
Mar 27, 2015 3.617 3.626 3.549 3.586 34,994,360 -0.10(-2.61%)
Mar 26, 2015 3.778 3.789 3.658 3.682 30,581,748 -0.12(-3.07%)
Mar 25, 2015 3.902 3.936 3.775 3.799 41,739,968 -0.07(-1.77%)
Mar 24, 2015 3.929 3.933 3.816 3.867 30,327,876 +0.00(+0.09%)
Mar 23, 2015 3.816 3.874 3.797 3.864 23,100,556 +0.06(+1.62%)
Mar 20, 2015 3.789 3.850 3.782 3.802 35,754,084 +0.12(+3.16%)
Mar 19, 2015 3.744 3.754 3.641 3.686 28,096,058 -0.13(-3.41%)
Mar 18, 2015 3.624 3.843 3.621 3.816 57,533,368 +0.15(+4.12%)
Mar 17, 2015 3.535 3.672 3.518 3.665 34,465,892 +0.10(+2.89%)
Mar 16, 2015 3.597 3.638 3.533 3.562 25,547,474 +0.00(+0.00%)
Mar 13, 2015 3.552 3.578 3.470 3.562 56,250,128 -0.13(-3.62%)
Mar 12, 2015 3.751 3.778 3.655 3.696 41,733,032 +0.01(+0.28%)
Mar 11, 2015 3.603 3.717 3.590 3.686 48,794,128 +0.09(+2.38%)
Mar 10, 2015 3.723 3.723 3.583 3.600 144,846,032 -0.12(-3.23%)
Mar 09, 2015 3.830 3.850 3.669 3.720 84,311,752 -0.17(-4.32%)
Mar 06, 2015 4.008 4.030 3.881 3.888 112,917,488 -0.19(-4.55%)
Mar 05, 2015 4.138 4.162 4.059 4.073 49,713,000 -0.13(-3.18%)
Mar 04, 2015 4.159 4.207 4.114 4.207 70,340,792 -0.09(-2.07%)
Mar 03, 2015 4.262 4.303 4.248 4.296 43,709,028 +0.00(+0.00%)
Mar 02, 2015 4.344 4.351 4.262 4.296 31,285,654 -0.09(-1.96%)
Feb 27, 2015 4.406 4.509 4.347 4.382 45,367,376 +0.02(+0.55%)
Feb 26, 2015 4.320 4.385 4.306 4.358 20,274,338 -0.01(-0.24%)
Feb 25, 2015 4.317 4.378 4.284 4.368 28,093,082 -0.07(-1.62%)
Feb 24, 2015 4.303 4.443 4.239 4.440 22,244,296 +0.14(+3.27%)
Feb 23, 2015 4.289 4.341 4.238 4.299 24,934,940 +0.02(+0.56%)
Feb 20, 2015 4.231 4.286 4.203 4.275 18,087,474 +0.00(+0.08%)
Feb 19, 2015 4.275 4.317 4.231 4.272 16,475,407 -0.05(-1.11%)
Feb 18, 2015 4.382 4.392 4.282 4.320 24,425,620 -0.07(-1.49%)
Feb 17, 2015 4.313 4.395 4.282 4.385 15,794,321 +0.05(+1.27%)
Feb 13, 2015 4.197 4.330 4.330 4.330 79,853,360 +0.16(+3.78%)
Feb 12, 2015 4.101 4.197 4.094 4.173 66,972,964 +0.16(+4.02%)
Feb 11, 2015 4.008 4.025 3.941 4.011 36,840,200 -0.19(-4.57%)
Feb 10, 2015 4.265 4.284 4.186 4.203 67,516,392 -0.16(-3.62%)
Feb 09, 2015 4.306 4.368 4.296 4.361 37,257,336 +0.08(+1.84%)
Feb 06, 2015 4.327 4.351 4.282 4.282 107,671,096 -0.14(-3.10%)
Feb 05, 2015 4.385 4.467 4.354 4.419 49,196,076 -0.02(-0.39%)
Feb 04, 2015 4.262 4.469 4.241 4.437 65,870,172 +0.11(+2.45%)
Feb 03, 2015 4.347 4.375 4.306 4.330 28,377,864 +0.09(+2.02%)
Feb 02, 2015 4.128 4.251 4.118 4.245 24,268,522 +0.09(+2.15%)
Jan 30, 2015 4.155 4.214 4.130 4.155 34,424,500 -0.20(-4.57%)
Jan 29, 2015 4.395 4.406 4.282 4.354 31,809,056 -0.05(-1.24%)
Jan 28, 2015 4.512 4.512 4.402 4.409 25,749,854 -0.16(-3.53%)
Jan 27, 2015 4.471 4.591 4.461 4.570 21,179,980 +0.03(+0.60%)
Jan 26, 2015 4.461 4.558 4.440 4.543 22,067,464 +0.03(+0.61%)
Jan 23, 2015 4.546 4.550 4.461 4.515 23,220,996 -0.12(-2.66%)
Jan 22, 2015 4.611 4.683 4.543 4.639 31,722,230 +0.06(+1.27%)
Jan 21, 2015 4.409 4.601 4.373 4.581 40,146,568 +0.20(+4.62%)
Jan 20, 2015 4.375 4.392 4.303 4.378 30,549,306 -0.15(-3.40%)
Jan 16, 2015 4.413 4.536 4.375 4.533 61,588,180 +0.18(+4.18%)
Jan 15, 2015 4.550 4.574 4.344 4.351 36,725,192 -0.15(-3.28%)
Jan 14, 2015 4.461 4.536 4.430 4.498 41,948,368 +0.09(+1.94%)
Jan 13, 2015 4.481 4.485 4.344 4.413 31,082,222 +0.05(+1.18%)
Jan 12, 2015 4.358 4.409 4.323 4.361 31,150,894 -0.15(-3.27%)
Jan 09, 2015 4.594 4.635 4.485 4.509 22,829,344 -0.11(-2.45%)
Jan 08, 2015 4.539 4.677 4.519 4.622 43,959,788 +0.10(+2.28%)
Jan 07, 2015 4.563 4.608 4.500 4.519 24,497,338 +0.12(+2.81%)
Jan 06, 2015 4.320 4.433 4.255 4.395 42,221,216 +0.14(+3.22%)
Jan 05, 2015 4.190 4.303 4.166 4.258 22,576,760 -0.05(-1.19%)
Jan 02, 2015 4.395 4.395 4.265 4.310 21,330,772 -0.15(-3.38%)
Dec 31, 2014 4.447 4.461 4.461 4.461 16,041,080 -0.01(-0.23%)
Dec 30, 2014 4.485 4.505 4.416 4.471 20,610,020 +0.03(+0.70%)
Dec 29, 2014 4.413 4.467 4.376 4.440 17,239,862 +0.02(+0.54%)
Dec 26, 2014 4.481 4.509 4.402 4.416 10,600,917 -0.08(-1.68%)
Dec 24, 2014 4.447 4.491 4.491 4.491 7,069,123 +0.07(+1.63%)
Dec 23, 2014 4.433 4.464 4.351 4.419 23,045,092 -0.08(-1.68%)
Dec 22, 2014 4.450 4.509 4.385 4.495 27,145,082 +0.10(+2.26%)
Dec 19, 2014 4.454 4.488 4.389 4.395 42,463,196 +0.02(+0.55%)
Dec 18, 2014 4.474 4.531 4.337 4.371 34,738,016 +0.03(+0.63%)
Dec 17, 2014 4.217 4.471 4.214 4.344 58,348,008 +0.25(+6.03%)
Dec 16, 2014 4.077 4.159 3.984 4.097 52,704,880 -0.08(-1.81%)
Dec 15, 2014 4.347 4.347 4.114 4.173 67,296,448 -0.15(-3.57%)
Dec 12, 2014 4.512 4.526 4.323 4.327 45,044,900 -0.21(-4.61%)
Dec 11, 2014 4.546 4.625 4.495 4.536 27,191,608 -0.04(-0.90%)
Dec 10, 2014 4.670 4.671 4.550 4.577 22,409,290 -0.12(-2.55%)
Dec 09, 2014 4.687 4.745 4.635 4.697 38,983,188 +0.02(+0.44%)
Dec 08, 2014 4.858 4.862 4.610 4.677 28,215,706 -0.19(-3.94%)
Dec 05, 2014 4.800 4.905 4.755 4.869 18,944,980 +0.05(+1.07%)
Dec 04, 2014 4.838 4.862 4.759 4.817 34,301,216 -0.07(-1.33%)
Dec 03, 2014 4.913 4.975 4.882 4.882 18,106,182 +0.02(+0.35%)
Dec 02, 2014 4.882 4.917 4.810 4.865 26,804,126 -0.07(-1.46%)
Dec 01, 2014 5.016 5.016 4.817 4.937 39,599,172 -0.23(-4.38%)
Nov 28, 2014 5.218 5.239 5.109 5.163 20,912,918 -0.22(-4.08%)
Nov 26, 2014 5.390 5.383 5.383 5.383 20,127,038 +0.05(+0.96%)
Nov 25, 2014 5.400 5.407 5.266 5.331 29,715,834 +0.05(+0.91%)
Nov 24, 2014 5.311 5.400 5.239 5.283 49,585,236 -0.24(-4.35%)
Nov 21, 2014 5.153 5.535 5.153 5.523 80,684,784 +0.46(+9.15%)
Nov 20, 2014 5.218 5.242 4.958 5.061 44,546,576 +0.02(+0.34%)
Nov 19, 2014 4.893 5.054 4.846 5.043 50,840,616 +0.24(+5.07%)
Nov 18, 2014 4.601 4.817 4.587 4.800 33,260,960 +0.21(+4.63%)
Nov 17, 2014 4.707 4.711 4.567 4.587 20,424,138 -0.09(-1.98%)
Nov 14, 2014 4.522 4.690 4.522 4.680 41,018,404 +0.02(+0.44%)
Nov 13, 2014 4.831 4.848 4.632 4.659 34,995,952 -0.19(-3.89%)
Nov 12, 2014 4.879 5.002 4.824 4.848 23,306,350 +0.02(+0.35%)
Nov 11, 2014 4.838 4.886 4.749 4.831 16,259,935 -0.01(-0.14%)
Nov 10, 2014 4.920 4.942 4.821 4.838 23,639,528 +0.00(+0.07%)
Nov 07, 2014 4.786 4.841 4.745 4.834 26,183,478 +0.09(+1.88%)
Nov 06, 2014 4.862 4.896 4.714 4.745 30,751,232 -0.26(-5.14%)
Nov 05, 2014 5.074 5.098 4.995 5.002 30,221,010 -0.08(-1.62%)
Nov 04, 2014 5.067 5.109 4.961 5.085 49,670,228 +0.09(+1.78%)
Nov 03, 2014 4.982 5.040 4.886 4.995 31,271,076 -0.07(-1.29%)
Oct 31, 2014 5.037 5.122 4.989 5.061 65,841,976 +0.00(+0.07%)
Oct 30, 2014 4.944 5.085 4.927 5.057 54,821,644 +0.46(+10.07%)
Oct 29, 2014 4.786 4.803 4.550 4.594 42,510,756 -0.10(-2.12%)
Oct 28, 2014 4.570 4.704 4.536 4.694 54,170,352 +0.28(+6.45%)
Oct 27, 2014 4.275 4.426 4.625 4.409 121,306,600 -0.22(-4.67%)
Oct 24, 2014 4.512 4.750 4.491 4.625 61,986,096 +0.18(+4.09%)
Oct 23, 2014 4.495 4.574 4.358 4.443 85,641,288 -0.20(-4.28%)
Oct 22, 2014 4.704 4.769 4.608 4.642 40,253,468 -0.05(-1.10%)
Oct 21, 2014 4.646 4.725 4.608 4.694 65,412,176 -0.28(-5.59%)
Oct 20, 2014 5.002 5.054 4.941 4.971 40,369,780 -0.20(-3.78%)
Oct 17, 2014 5.037 5.184 4.985 5.167 42,113,804 +0.22(+4.36%)
Oct 16, 2014 4.896 5.095 4.893 4.951 41,298,648 -0.20(-3.86%)
Oct 15, 2014 5.232 5.246 4.886 5.150 75,372,096 -0.34(-6.12%)
Oct 14, 2014 5.359 5.559 5.311 5.486 47,616,556 +0.07(+1.27%)
Oct 13, 2014 5.253 5.529 5.239 5.417 45,935,828 +0.44(+8.74%)
Oct 10, 2014 5.143 5.153 4.971 4.982 46,481,080 -0.30(-5.65%)
Oct 09, 2014 5.297 5.345 5.222 5.280 48,476,608 +0.07(+1.32%)
Oct 08, 2014 5.301 5.301 5.037 5.211 71,056,208 -0.02(-0.33%)
Oct 07, 2014 5.311 5.311 5.150 5.229 96,494,088 +0.08(+1.60%)
Oct 06, 2014 5.462 5.486 5.139 5.146 120,628,736 +0.32(+6.53%)
Oct 03, 2014 4.697 4.838 4.670 4.831 58,554,720 +0.14(+2.92%)
Oct 02, 2014 4.653 4.757 4.505 4.694 75,843,560 +0.15(+3.32%)
Oct 01, 2014 4.639 4.690 4.529 4.543 48,706,612 -0.22(-4.54%)
Sep 30, 2014 4.745 4.800 4.666 4.759 46,194,132 -0.12(-2.53%)
Sep 29, 2014 4.886 5.023 4.869 4.882 57,412,272 -0.45(-8.37%)
Sep 26, 2014 5.143 5.355 5.126 5.328 28,658,750 +0.23(+4.44%)
Sep 25, 2014 5.263 5.273 5.102 5.102 32,516,600 -0.25(-4.74%)
Sep 24, 2014 5.246 5.373 5.187 5.355 20,669,468 +0.08(+1.56%)
Sep 23, 2014 5.314 5.393 5.225 5.273 28,379,090 -0.05(-0.90%)
Sep 22, 2014 5.283 5.342 5.246 5.321 23,340,274 -0.12(-2.27%)
Sep 19, 2014 5.592 5.592 5.422 5.445 20,652,770 -0.14(-2.46%)
Sep 18, 2014 5.643 5.661 5.541 5.582 21,929,404 -0.10(-1.81%)
Sep 17, 2014 5.818 5.825 5.673 5.685 29,249,358 -0.05(-0.84%)
Sep 16, 2014 5.729 5.901 5.698 5.733 32,595,820 +0.20(+3.59%)
Sep 15, 2014 5.407 5.541 5.403 5.534 29,570,348 +0.10(+1.77%)
Sep 12, 2014 5.589 5.602 5.366 5.438 58,583,000 -0.30(-5.20%)
Sep 11, 2014 5.753 5.805 5.702 5.736 18,379,696 -0.01(-0.12%)
Sep 10, 2014 5.760 5.767 5.650 5.743 34,038,608 -0.04(-0.77%)
Sep 09, 2014 5.890 5.928 5.757 5.787 38,273,372 -0.21(-3.43%)
Sep 08, 2014 6.223 6.237 5.962 5.993 30,298,598 -0.19(-3.10%)
Sep 05, 2014 6.147 6.192 6.099 6.185 28,797,032 +0.06(+0.95%)
Sep 04, 2014 6.175 6.279 6.084 6.127 30,907,176 -0.14(-2.24%)
Sep 03, 2014 6.315 6.339 6.137 6.267 46,710,132 -0.01(-0.22%)
Sep 02, 2014 6.113 6.298 6.086 6.281 38,173,616 +0.11(+1.78%)
Aug 29, 2014 6.079 6.171 6.171 6.171 36,365,284 +0.16(+2.74%)
Aug 28, 2014 6.045 6.055 5.945 6.007 36,099,784 -0.04(-0.68%)
Aug 27, 2014 5.897 6.065 5.894 6.048 45,968,908 +0.22(+3.70%)
Aug 26, 2014 5.798 5.839 5.726 5.832 34,732,896 +0.11(+1.86%)
Aug 25, 2014 5.671 5.736 5.654 5.726 20,300,428 +0.10(+1.77%)
Aug 22, 2014 5.678 5.681 5.580 5.626 15,087,365 -0.09(-1.56%)
Aug 21, 2014 5.719 5.729 5.654 5.715 21,066,846 +0.03(+0.54%)
Aug 20, 2014 5.654 5.719 5.633 5.685 23,256,740 +0.01(+0.18%)
Aug 19, 2014 5.486 5.691 5.462 5.674 37,359,396 +0.19(+3.44%)
Aug 18, 2014 5.438 5.499 5.397 5.486 33,613,704 +0.10(+1.91%)
Aug 15, 2014 5.379 5.421 5.342 5.383 35,092,212 +0.09(+1.75%)
Aug 14, 2014 5.225 5.297 5.215 5.290 35,214,624 +0.04(+0.85%)
Aug 13, 2014 5.386 5.410 5.208 5.246 42,108,396 -0.10(-1.92%)
Aug 12, 2014 5.311 5.383 5.290 5.349 29,014,550 +0.00(+0.06%)
Aug 11, 2014 5.297 5.362 5.253 5.345 33,095,016 +0.12(+2.30%)
Aug 08, 2014 5.218 5.256 5.136 5.225 24,086,514 -0.06(-1.17%)
Aug 07, 2014 5.410 5.410 5.246 5.287 20,788,430 -0.10(-1.78%)
Aug 06, 2014 5.383 5.462 5.328 5.383 27,434,952 -0.01(-0.25%)
Aug 05, 2014 5.451 5.482 5.373 5.397 23,860,406 +0.01(+0.25%)
Aug 04, 2014 5.349 5.383 5.239 5.383 21,931,366 +0.10(+1.82%)
Aug 01, 2014 5.277 5.311 5.208 5.287 21,229,554 +0.01(+0.13%)
Jul 31, 2014 5.352 5.371 5.237 5.280 22,530,458 -0.16(-3.02%)
Jul 30, 2014 5.472 5.482 5.393 5.445 29,893,520 -0.03(-0.50%)
Jul 29, 2014 5.407 5.575 5.407 5.472 27,785,856 +0.01(+0.25%)
Jul 28, 2014 5.462 5.479 5.421 5.458 23,424,920 -0.03(-0.62%)
Jul 25, 2014 5.523 5.537 5.438 5.493 18,690,760 -0.04(-0.74%)
Jul 24, 2014 5.438 5.551 5.431 5.534 25,979,424 +0.09(+1.57%)
Jul 23, 2014 5.397 5.469 5.390 5.448 21,952,794 -0.04(-0.75%)
Jul 22, 2014 5.472 5.499 5.400 5.489 30,057,496 +0.03(+0.50%)
Jul 21, 2014 5.359 5.496 5.349 5.462 27,916,598 +0.10(+1.85%)
Jul 18, 2014 5.273 5.417 5.256 5.362 41,190,368 +0.31(+6.11%)
Jul 17, 2014 5.126 5.163 5.023 5.054 23,909,342 -0.08(-1.60%)
Jul 16, 2014 5.218 5.256 5.095 5.136 26,816,838 -0.14(-2.60%)
Jul 15, 2014 5.242 5.304 5.208 5.273 20,757,088 +0.04(+0.72%)
Jul 14, 2014 5.143 5.266 5.133 5.235 26,960,950 +0.14(+2.69%)
Jul 11, 2014 5.064 5.136 5.030 5.098 20,495,616 +0.00(+0.07%)
Jul 10, 2014 4.954 5.109 4.896 5.095 32,881,134 +0.10(+1.92%)
Jul 09, 2014 4.872 5.085 4.869 4.999 36,145,428 +0.14(+2.89%)
Jul 08, 2014 4.934 4.941 4.858 4.858 14,760,016 -0.02(-0.42%)
Jul 07, 2014 4.875 4.913 4.845 4.879 26,739,950 -0.01(-0.28%)
Jul 03, 2014 4.831 4.893 4.893 4.893 22,393,578 +0.04(+0.78%)
Jul 02, 2014 4.944 4.947 4.838 4.855 26,101,082 -0.11(-2.14%)
Jul 01, 2014 4.947 5.019 4.930 4.961 17,373,028 +0.03(+0.63%)
Jun 30, 2014 4.992 5.007 4.896 4.930 17,305,762 -0.05(-1.03%)
Jun 27, 2014 5.030 5.043 4.930 4.982 27,280,592 -0.02(-0.41%)
Jun 26, 2014 5.040 5.043 4.965 5.002 21,090,124 -0.03(-0.61%)
Jun 25, 2014 5.157 5.167 4.992 5.033 17,301,594 -0.09(-1.74%)
Jun 24, 2014 5.098 5.193 5.091 5.122 25,993,078 -0.01(-0.13%)
Jun 23, 2014 5.146 5.150 5.040 5.129 28,096,136 +0.01(+0.20%)
Jun 20, 2014 5.157 5.157 5.109 5.119 23,333,332 -0.03(-0.60%)
Jun 19, 2014 5.146 5.246 5.109 5.150 13,681,103 -0.06(-1.12%)
Jun 18, 2014 5.091 5.218 5.004 5.208 37,285,888 +0.11(+2.22%)
Jun 17, 2014 5.143 5.150 5.040 5.095 35,293,660 -0.09(-1.78%)
Jun 16, 2014 5.225 5.229 5.162 5.187 17,541,518 -0.05(-0.92%)
Jun 13, 2014 5.218 5.270 5.198 5.235 27,326,212 +0.05(+1.06%)
Jun 12, 2014 5.239 5.253 5.170 5.181 10,157,508 -0.10(-1.88%)
Jun 11, 2014 5.256 5.294 5.170 5.280 28,402,746 +0.11(+2.12%)
Jun 10, 2014 5.157 5.201 5.117 5.170 39,156,268 +0.23(+4.72%)
Jun 06, 2014 4.941 5.061 4.869 4.937 44,785,076 +0.20(+4.14%)
Jun 05, 2014 4.794 4.794 4.703 4.741 71,080,600 +0.02(+0.53%)
Jun 04, 2014 4.791 4.797 4.706 4.716 32,878,552 -0.09(-1.88%)
Jun 03, 2014 4.794 4.828 4.766 4.806 22,044,110 +0.02(+0.39%)
Jun 02, 2014 4.816 4.845 4.759 4.788 24,842,136 -0.04(-0.90%)
May 30, 2014 4.940 4.950 4.819 4.831 32,813,108 -0.17(-3.37%)
May 29, 2014 5.087 5.112 4.981 4.999 19,669,822 -0.06(-1.23%)
May 28, 2014 5.003 5.081 4.954 5.062 25,334,628 +0.13(+2.59%)
May 27, 2014 5.037 5.096 4.925 4.934 29,716,066 -0.06(-1.19%)
May 23, 2014 5.081 4.993 4.993 4.993 21,424,606 -0.08(-1.60%)
May 22, 2014 5.112 5.118 5.024 5.074 20,086,170 -0.06(-1.21%)
May 21, 2014 5.155 5.216 5.115 5.137 25,499,556 -0.01(-0.12%)
May 20, 2014 5.246 5.297 5.124 5.143 43,571,584 -0.11(-2.14%)
May 19, 2014 5.255 5.271 5.215 5.255 24,560,872 -0.03(-0.53%)
May 16, 2014 5.274 5.289 5.221 5.283 20,340,584 +0.08(+1.56%)
May 15, 2014 5.246 5.261 5.152 5.202 17,671,316 -0.06(-1.18%)
May 14, 2014 5.227 5.286 5.205 5.264 24,911,818 +0.04(+0.84%)
May 13, 2014 5.243 5.280 5.202 5.221 22,393,940 -0.04(-0.83%)
May 12, 2014 5.196 5.268 5.196 5.264 15,863,083 +0.10(+1.87%)
May 09, 2014 5.155 5.191 5.124 5.168 21,700,688 -0.04(-0.78%)
May 08, 2014 5.292 5.325 5.196 5.208 29,290,602 -0.07(-1.42%)
May 07, 2014 5.196 5.296 5.162 5.283 27,197,440 +0.07(+1.44%)
May 06, 2014 5.205 5.238 5.127 5.208 32,827,754 -0.03(-0.65%)
May 05, 2014 5.230 5.261 5.190 5.243 31,384,710 +0.00(+0.06%)
May 02, 2014 5.137 5.296 5.102 5.239 37,908,408 +0.13(+2.50%)
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.