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 (%)
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%)
Nov 01, 2016 5.302 5.312 5.071 5.142 15,886,919 -0.20(-3.75%)
Oct 31, 2016 5.317 5.363 5.250 5.343 20,653,282 +0.15(+2.97%)
Oct 28, 2016 5.204 5.240 5.114 5.189 18,292,468 -0.03(-0.49%)
Oct 27, 2016 5.271 5.310 5.196 5.214 17,939,988 +0.05(+0.99%)
Oct 26, 2016 5.184 5.235 5.137 5.163 19,515,734 -0.08(-1.47%)
Oct 25, 2016 5.199 5.281 5.142 5.240 23,282,486 -0.02(-0.29%)
Oct 24, 2016 5.332 5.353 5.207 5.255 18,696,512 +0.01(+0.20%)
Oct 21, 2016 5.255 5.286 5.235 5.245 11,780,562 -0.07(-1.26%)
Oct 20, 2016 5.178 5.322 5.168 5.312 22,760,688 +0.14(+2.78%)
Oct 19, 2016 5.225 5.276 5.163 5.168 18,942,678 -0.05(-0.98%)
Oct 18, 2016 5.117 5.240 5.050 5.219 75,710,968 +0.18(+3.67%)
Oct 17, 2016 4.963 5.055 4.937 5.035 20,784,048 +0.08(+1.66%)
Oct 14, 2016 5.009 5.035 4.947 4.953 12,256,848 +0.00(+0.00%)
Oct 13, 2016 4.850 4.973 4.788 4.953 18,231,842 +0.10(+2.12%)
Oct 12, 2016 4.896 4.924 4.829 4.850 61,135,388 -0.07(-1.36%)
Oct 11, 2016 4.876 4.917 4.845 4.917 12,908,234 -0.01(-0.10%)
Oct 10, 2016 4.932 4.971 4.891 4.922 12,691,478 +0.03(+0.63%)
Oct 07, 2016 4.906 4.912 4.791 4.891 18,221,040 +0.06(+1.17%)
Oct 06, 2016 4.799 4.850 4.788 4.835 23,500,400 +0.00(+0.00%)
Oct 05, 2016 4.824 4.860 4.793 4.835 15,229,302 +0.09(+1.84%)
Oct 04, 2016 4.778 4.809 4.701 4.747 27,352,698 -0.02(-0.38%)
Oct 03, 2016 4.601 4.771 4.581 4.766 22,106,068 +0.19(+4.13%)
Sep 30, 2016 4.632 4.652 4.551 4.576 21,166,702 +0.02(+0.44%)
Sep 29, 2016 4.708 4.728 4.541 4.556 27,428,592 -0.15(-3.22%)
Sep 28, 2016 4.670 4.718 4.576 4.708 22,950,284 +0.05(+1.08%)
Sep 27, 2016 4.551 4.667 4.511 4.657 23,623,666 +0.12(+2.67%)
Sep 26, 2016 4.541 4.574 4.511 4.536 12,186,460 -0.06(-1.21%)
Sep 23, 2016 4.597 4.642 4.551 4.592 17,650,578 -0.03(-0.55%)
Sep 22, 2016 4.627 4.693 4.561 4.617 18,014,308 +0.08(+1.67%)
Sep 21, 2016 4.455 4.556 4.375 4.541 26,675,582 +0.16(+3.69%)
Sep 20, 2016 4.410 4.435 4.365 4.380 21,193,968 +0.08(+1.76%)
Sep 19, 2016 4.370 4.435 4.289 4.304 17,834,094 +0.02(+0.35%)
Sep 16, 2016 4.289 4.349 4.218 4.289 32,563,940 -0.05(-1.05%)
Sep 15, 2016 4.218 4.375 4.155 4.334 26,988,354 +0.13(+3.00%)
Sep 14, 2016 4.173 4.259 4.163 4.208 26,756,690 +0.03(+0.72%)
Sep 13, 2016 4.324 4.344 4.122 4.178 33,108,694 -0.28(-6.23%)
Sep 12, 2016 4.324 4.465 4.299 4.455 23,056,002 +0.06(+1.38%)
Sep 09, 2016 4.576 4.592 4.395 4.395 35,172,448 -0.34(-7.24%)
Sep 08, 2016 4.708 4.773 4.677 4.738 23,325,784 +0.05(+0.97%)
Sep 07, 2016 4.607 4.720 4.597 4.693 16,658,593 +0.00(+0.00%)
Sep 06, 2016 4.566 4.693 4.564 4.693 17,982,218 +0.12(+2.54%)
Sep 02, 2016 4.506 4.576 4.576 4.576 21,334,634 +0.14(+3.24%)
Sep 01, 2016 4.478 4.504 4.398 4.433 43,882,648 -0.07(-1.46%)
Aug 31, 2016 4.589 4.589 4.425 4.498 29,586,986 -0.03(-0.67%)
Aug 30, 2016 4.498 4.544 4.448 4.529 16,432,571 +0.01(+0.11%)
Aug 29, 2016 4.393 4.544 4.372 4.524 15,946,631 +0.13(+2.99%)
Aug 26, 2016 4.418 4.574 4.337 4.393 25,898,232 +0.00(+0.00%)
Aug 25, 2016 4.382 4.423 4.347 4.393 16,976,566 +0.02(+0.35%)
Aug 24, 2016 4.327 4.413 4.307 4.377 20,739,482 -0.01(-0.12%)
Aug 23, 2016 4.544 4.579 4.377 4.382 28,214,932 -0.10(-2.14%)
Aug 22, 2016 4.564 4.564 4.468 4.478 16,109,776 -0.12(-2.52%)
Aug 19, 2016 4.554 4.614 4.488 4.594 11,000,074 +0.01(+0.11%)
Aug 18, 2016 4.614 4.635 4.534 4.589 10,072,025 -0.02(-0.44%)
Aug 17, 2016 4.534 4.609 4.468 4.609 19,014,524 +0.02(+0.44%)
Aug 16, 2016 4.655 4.677 4.584 4.589 20,418,890 -0.08(-1.73%)
Aug 15, 2016 4.640 4.690 4.630 4.670 14,811,144 +0.06(+1.31%)
Aug 12, 2016 4.630 4.690 4.579 4.609 15,749,394 -0.06(-1.19%)
Aug 11, 2016 4.549 4.665 4.549 4.665 18,258,152 +0.15(+3.24%)
Aug 10, 2016 4.620 4.645 4.448 4.519 28,021,064 -0.07(-1.54%)
Aug 09, 2016 4.579 4.665 4.554 4.589 18,195,820 +0.02(+0.44%)
Aug 08, 2016 4.569 4.620 4.551 4.569 21,911,928 -0.04(-0.77%)
Aug 05, 2016 4.579 4.625 4.493 4.604 22,960,024 +0.05(+1.11%)
Aug 04, 2016 4.468 4.589 4.463 4.554 23,725,856 +0.13(+2.85%)
Aug 03, 2016 4.287 4.438 4.256 4.428 19,722,976 +0.14(+3.29%)
Aug 02, 2016 4.408 4.428 4.251 4.287 30,675,132 -0.06(-1.34%)
Aug 01, 2016 4.410 4.415 4.335 4.345 14,917,829 -0.04(-0.92%)
Jul 29, 2016 4.249 4.410 4.244 4.385 25,867,954 +0.20(+4.69%)
Jul 28, 2016 4.289 4.300 4.148 4.189 33,632,332 -0.21(-4.81%)
Jul 27, 2016 4.400 4.476 4.368 4.400 19,633,578 +0.03(+0.58%)
Jul 26, 2016 4.390 4.446 4.375 4.375 13,561,427 -0.03(-0.57%)
Jul 25, 2016 4.451 4.463 4.365 4.400 10,136,456 -0.07(-1.47%)
Jul 22, 2016 4.400 4.486 4.365 4.466 15,157,813 +0.07(+1.49%)
Jul 21, 2016 4.451 4.476 4.335 4.400 27,415,958 -0.08(-1.80%)
Jul 20, 2016 4.420 4.501 4.370 4.481 15,638,591 +0.06(+1.37%)
Jul 19, 2016 4.395 4.431 4.365 4.420 15,649,784 -0.02(-0.45%)
Jul 18, 2016 4.385 4.466 4.357 4.441 14,687,424 +0.09(+1.97%)
Jul 15, 2016 4.345 4.390 4.297 4.355 14,570,646 +0.01(+0.12%)
Jul 14, 2016 4.340 4.385 4.284 4.350 29,235,728 +0.19(+4.61%)
Jul 13, 2016 4.073 4.158 4.022 4.158 27,619,638 +0.10(+2.48%)
Jul 12, 2016 4.123 4.174 4.042 4.058 20,798,568 +0.00(+0.00%)
Jul 11, 2016 4.032 4.083 4.032 4.058 18,186,996 +0.03(+0.62%)
Jul 08, 2016 3.967 4.042 3.831 4.032 27,695,676 +0.20(+5.26%)
Jul 07, 2016 3.876 3.932 3.826 3.831 17,960,796 -0.06(-1.43%)
Jul 06, 2016 3.821 3.891 3.760 3.886 18,069,448 -0.01(-0.13%)
Jul 05, 2016 3.911 3.959 3.826 3.891 16,884,772 -0.10(-2.40%)
Jul 01, 2016 3.901 3.987 3.987 3.987 32,316,008 +0.05(+1.34%)
Jun 30, 2016 3.884 4.020 3.859 3.934 23,683,876 +0.07(+1.83%)
Jun 29, 2016 3.803 3.874 3.776 3.864 19,734,740 +0.15(+4.07%)
Jun 28, 2016 3.647 3.728 3.612 3.713 30,904,686 +0.20(+5.74%)
Jun 27, 2016 3.708 3.708 3.481 3.511 39,514,052 -0.16(-4.39%)
Jun 24, 2016 3.637 3.728 3.602 3.672 48,971,536 -0.18(-4.71%)
Jun 23, 2016 3.748 3.859 3.687 3.854 18,509,788 +0.20(+5.53%)
Jun 22, 2016 3.667 3.757 3.642 3.652 23,684,112 -0.01(-0.14%)
Jun 21, 2016 3.607 3.682 3.547 3.657 31,241,662 +0.04(+1.11%)
Jun 20, 2016 3.617 3.667 3.597 3.617 21,959,098 +0.11(+3.00%)
Jun 17, 2016 3.552 3.577 3.479 3.511 18,793,254 +0.02(+0.43%)
Jun 16, 2016 3.381 3.504 3.331 3.496 16,198,768 +0.07(+1.90%)
Jun 15, 2016 3.436 3.522 3.371 3.431 26,383,820 +0.03(+0.74%)
Jun 14, 2016 3.527 3.572 3.356 3.406 27,948,732 -0.12(-3.27%)
Jun 13, 2016 3.416 3.549 3.411 3.522 34,078,604 +0.03(+0.86%)
Jun 10, 2016 3.557 3.582 3.481 3.491 13,498,715 -0.17(-4.52%)
Jun 09, 2016 3.657 3.682 3.607 3.657 18,010,372 -0.05(-1.35%)
Jun 08, 2016 3.617 3.722 3.582 3.707 34,523,072 +0.20(+5.71%)
Jun 07, 2016 3.391 3.511 3.391 3.506 35,192,572 +0.10(+2.94%)
Jun 06, 2016 3.366 3.429 3.334 3.406 20,997,124 +0.02(+0.44%)
Jun 03, 2016 3.391 3.441 3.351 3.391 21,813,526 +0.06(+1.80%)
Jun 02, 2016 3.191 3.351 3.181 3.331 22,339,708 +0.12(+3.64%)
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.