Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.390
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
3.516
3.562
3.368
3.407
18,968,786
-0.05(-1.42%)
May 30, 2006
3.603
3.611
3.391
3.456
24,034,900
-0.22(-6.03%)
May 26, 2006
3.691
3.725
3.631
3.678
23,106,860
+0.06(+1.76%)
May 25, 2006
3.448
3.630
3.366
3.615
32,758,480
+0.27(+8.00%)
May 24, 2006
3.491
3.579
3.250
3.347
41,769,888
-0.22(-6.22%)
May 23, 2006
3.695
3.778
3.568
3.569
37,861,356
-0.05(-1.36%)
May 22, 2006
3.549
3.687
3.475
3.618
40,979,036
-0.19(-5.06%)
May 19, 2006
3.903
3.909
3.753
3.811
25,946,574
-0.04(-0.96%)
May 18, 2006
3.941
3.978
3.805
3.848
24,171,192
-0.07(-1.82%)
May 17, 2006
3.945
3.984
3.860
3.919
27,614,358
-0.11(-2.82%)
May 16, 2006
4.082
4.097
3.987
4.033
14,458,600
+0.02(+0.58%)
May 15, 2006
3.946
4.115
3.945
4.009
26,924,828
-0.13(-3.20%)
May 12, 2006
4.145
4.188
4.095
4.142
20,016,082
-0.12(-2.88%)
May 11, 2006
4.386
4.400
4.234
4.265
15,779,376
-0.14(-3.09%)
May 10, 2006
4.413
4.422
4.351
4.401
13,077,748
-0.04(-0.90%)
May 09, 2006
4.472
4.482
4.422
4.441
13,139,617
+0.02(+0.43%)
May 08, 2006
4.428
4.488
4.405
4.422
15,247,659
+0.01(+0.33%)
May 05, 2006
4.402
4.428
4.380
4.407
13,132,444
+0.07(+1.57%)
May 04, 2006
4.349
4.361
4.275
4.339
12,062,732
+0.04(+0.86%)
May 03, 2006
4.349
4.355
4.283
4.303
9,815,708
+0.00(+0.00%)
May 02, 2006
4.236
4.324
4.215
4.303
16,681,414
+0.10(+2.28%)
May 01, 2006
4.269
4.290
4.205
4.207
7,022,620
-0.04(-0.92%)
Apr 28, 2006
4.294
4.294
4.221
4.246
10,565,314
-0.02(-0.55%)
Apr 27, 2006
4.205
4.293
4.179
4.269
7,406,390
-0.01(-0.13%)
Apr 26, 2006
4.244
4.305
4.225
4.275
8,488,655
+0.03(+0.63%)
Apr 25, 2006
4.304
4.304
4.202
4.248
9,225,708
-0.06(-1.30%)
Apr 24, 2006
4.323
4.323
4.247
4.304
6,519,596
-0.02(-0.39%)
Apr 21, 2006
4.332
4.374
4.294
4.320
6,143,896
+0.02(+0.39%)
Apr 20, 2006
4.265
4.362
4.241
4.304
22,184,200
+0.13(+3.07%)
Apr 19, 2006
4.158
4.220
4.119
4.176
29,638,112
+0.15(+3.68%)
Apr 18, 2006
3.961
4.091
3.939
4.027
25,372,714
+0.09(+2.38%)
Apr 17, 2006
3.954
4.071
3.913
3.933
7,470,949
-0.01(-0.20%)
Apr 13, 2006
3.947
3.941
3.883
3.941
11,373,202
-0.01(-0.14%)
Apr 12, 2006
3.948
3.981
3.937
3.947
8,811,452
-0.02(-0.45%)
Apr 11, 2006
4.048
4.062
3.926
3.965
14,871,959
-0.04(-1.06%)
Apr 10, 2006
4.064
4.078
3.970
4.007
16,505,669
-0.11(-2.73%)
Apr 07, 2006
4.217
4.217
4.094
4.120
12,963,872
-0.07(-1.78%)
Apr 06, 2006
4.193
4.232
4.157
4.194
10,131,332
+0.00(+0.03%)
Apr 05, 2006
4.164
4.209
4.126
4.193
12,603,416
+0.04(+0.94%)
Apr 04, 2006
4.188
4.205
4.138
4.154
8,800,692
+0.02(+0.40%)
Apr 03, 2006
4.053
4.198
4.053
4.138
19,672,662
+0.13(+3.31%)
Mar 31, 2006
4.009
4.060
3.964
4.005
9,558,368
-0.00(-0.11%)
Mar 30, 2006
4.100
4.115
3.965
4.009
12,945,939
+0.00(+0.06%)
Mar 29, 2006
3.952
4.020
3.947
4.007
17,066,080
+0.06(+1.58%)
Mar 28, 2006
3.941
4.065
3.910
3.945
41,870,312
-0.24(-5.68%)
Mar 27, 2006
4.182
4.210
4.119
4.182
14,892,582
-0.09(-2.11%)
Mar 24, 2006
4.342
4.348
4.249
4.273
6,411,997
-0.01(-0.13%)
Mar 23, 2006
4.383
4.394
4.227
4.278
13,775,347
-0.08(-1.94%)
Mar 22, 2006
4.279
4.390
4.279
4.363
11,744,418
+0.05(+1.16%)
Mar 21, 2006
4.462
4.462
4.283
4.313
15,298,768
-0.17(-3.69%)
Mar 20, 2006
4.556
4.599
4.441
4.478
10,011,180
-0.05(-1.21%)
Mar 17, 2006
4.520
4.556
4.469
4.532
10,592,214
+0.02(+0.35%)
Mar 16, 2006
4.558
4.600
4.493
4.517
12,751,364
+0.03(+0.60%)
Mar 15, 2006
4.460
4.517
4.412
4.490
8,871,528
+0.10(+2.18%)
Mar 14, 2006
4.288
4.403
4.255
4.394
8,447,409
+0.10(+2.36%)
Mar 13, 2006
4.320
4.385
4.277
4.293
13,261,563
+0.04(+1.05%)
Mar 10, 2006
4.143
4.281
4.073
4.248
15,092,537
+0.15(+3.70%)
Mar 09, 2006
4.283
4.326
4.072
4.096
15,926,428
-0.14(-3.29%)
Mar 08, 2006
4.268
4.270
4.112
4.236
27,558,764
-0.12(-2.72%)
Mar 07, 2006
4.453
4.458
4.271
4.354
18,099,926
-0.22(-4.71%)
Mar 06, 2006
4.747
4.747
4.522
4.569
8,928,017
-0.18(-3.74%)
Mar 03, 2006
4.734
4.779
4.690
4.747
10,781,408
-0.04(-0.93%)
Mar 02, 2006
4.764
4.886
4.731
4.791
12,004,449
-0.01(-0.23%)
Mar 01, 2006
4.718
4.844
4.678
4.802
13,139,617
+0.18(+3.86%)
Feb 28, 2006
4.657
4.637
4.496
4.624
9,870,404
-0.03(-0.72%)
Feb 27, 2006
4.628
4.733
4.596
4.657
7,801,816
+0.08(+1.85%)
Feb 24, 2006
4.483
4.613
4.483
4.573
12,720,878
+0.11(+2.55%)
Feb 23, 2006
4.581
4.593
4.428
4.459
20,707,406
-0.12(-2.73%)
Feb 22, 2006
4.539
4.590
4.512
4.584
16,977,310
-0.10(-2.17%)
Feb 21, 2006
4.638
4.691
4.598
4.685
21,939,412
+0.02(+0.43%)
Feb 17, 2006
4.684
4.750
4.629
4.665
18,045,230
-0.01(-0.17%)
Feb 16, 2006
4.440
4.716
4.416
4.673
19,983,802
+0.35(+7.99%)
Feb 15, 2006
4.277
4.366
4.238
4.327
8,211,588
+0.05(+1.17%)
Feb 14, 2006
4.198
4.329
4.128
4.277
8,463,549
+0.09(+2.10%)
Feb 13, 2006
4.271
4.343
4.170
4.189
6,772,453
-0.10(-2.37%)
Feb 10, 2006
4.349
4.381
4.271
4.290
12,687,702
+0.12(+2.83%)
Feb 09, 2006
4.115
4.232
4.100
4.172
10,779,615
+0.11(+2.77%)
Feb 08, 2006
3.997
4.071
3.986
4.060
11,885,193
-0.00(-0.08%)
Feb 07, 2006
4.161
4.180
4.042
4.063
12,251,030
-0.16(-3.85%)
Feb 06, 2006
4.297
4.318
4.205
4.226
11,665,512
+0.02(+0.37%)
Feb 03, 2006
4.071
4.248
4.071
4.210
12,817,717
-0.03(-0.68%)
Feb 02, 2006
4.400
4.409
4.177
4.239
12,913,659
-0.19(-4.18%)
Feb 01, 2006
4.370
4.451
4.325
4.424
12,052,868
-0.03(-0.68%)
Jan 31, 2006
4.377
4.457
4.294
4.454
14,706,078
+0.00(+0.05%)
Jan 30, 2006
4.286
4.461
4.283
4.452
15,071,914
+0.19(+4.50%)
Jan 27, 2006
4.221
4.374
4.210
4.260
21,374,518
+0.03(+0.71%)
Jan 26, 2006
4.082
4.237
4.043
4.230
20,372,952
+0.18(+4.46%)
Jan 25, 2006
4.182
4.199
4.038
4.049
9,009,613
-0.03(-0.71%)
Jan 24, 2006
3.926
4.083
3.903
4.078
15,686,124
+0.22(+5.69%)
Jan 23, 2006
3.775
3.869
3.749
3.859
7,181,329
+0.09(+2.37%)
Jan 20, 2006
3.792
3.900
3.742
3.770
9,645,343
-0.02(-0.47%)
Jan 19, 2006
3.656
3.791
3.652
3.787
14,643,312
+0.20(+5.53%)
Jan 18, 2006
3.570
3.646
3.541
3.589
12,993,462
-0.09(-2.54%)
Jan 17, 2006
3.685
3.710
3.608
3.683
14,252,369
+0.00(+0.06%)
Jan 13, 2006
3.619
3.693
3.615
3.680
8,362,226
+0.08(+2.17%)
Jan 12, 2006
3.708
3.708
3.571
3.602
7,181,329
-0.05(-1.28%)
Jan 11, 2006
3.630
3.673
3.618
3.649
6,910,538
+0.06(+1.80%)
Jan 10, 2006
3.532
3.593
3.486
3.584
10,315,146
-0.03(-0.71%)
Jan 09, 2006
3.586
3.613
3.561
3.610
9,340,480
+0.05(+1.28%)
Jan 06, 2006
3.535
3.575
3.534
3.564
9,145,009
+0.04(+1.01%)
Jan 05, 2006
3.546
3.561
3.499
3.529
7,374,110
-0.00(-0.13%)
Jan 04, 2006
3.519
3.555
3.485
3.533
14,857,613
+0.11(+3.12%)
Jan 03, 2006
3.351
3.438
3.276
3.426
20,837,420
+0.18(+5.39%)
Dec 30, 2005
3.236
3.265
3.199
3.251
2,846,887
-0.02(-0.55%)
Dec 29, 2005
3.283
3.304
3.253
3.269
5,665,081
-0.01(-0.41%)
Dec 28, 2005
3.287
3.309
3.235
3.282
7,999,977
-0.05(-1.37%)
Dec 27, 2005
3.313
3.377
3.292
3.328
5,303,728
-0.10(-2.96%)
Dec 23, 2005
3.415
3.447
3.373
3.429
3,865,490
+0.02(+0.46%)
Dec 22, 2005
3.464
3.464
3.386
3.414
8,711,923
-0.02(-0.62%)
Dec 21, 2005
3.329
3.474
3.329
3.435
13,762,794
+0.16(+4.73%)
Dec 20, 2005
3.236
3.298
3.236
3.280
8,164,962
+0.06(+1.73%)
Dec 19, 2005
3.332
3.349
3.096
3.224
16,518,222
-0.13(-3.86%)
Dec 16, 2005
3.356
3.409
3.346
3.354
10,212,927
-0.01(-0.36%)
Dec 15, 2005
3.346
3.366
3.290
3.366
10,967,016
+0.01(+0.37%)
Dec 14, 2005
3.390
3.424
3.346
3.354
12,197,230
-0.09(-2.69%)
Dec 13, 2005
3.464
3.464
3.391
3.446
12,801,577
-0.02(-0.48%)
Dec 12, 2005
3.466
3.504
3.419
3.463
10,777,822
-0.01(-0.29%)
Dec 09, 2005
3.368
3.487
3.361
3.473
24,034,004
-0.05(-1.42%)
Dec 08, 2005
3.703
3.703
3.481
3.523
18,543,772
-0.22(-5.81%)
Dec 07, 2005
3.915
3.915
3.685
3.741
19,665,490
-0.20(-5.15%)
Dec 06, 2005
3.863
3.947
3.834
3.944
17,179,058
+0.16(+4.28%)
Dec 05, 2005
3.652
3.786
3.625
3.782
22,909,596
+0.15(+4.11%)
Dec 02, 2005
3.555
3.647
3.526
3.632
12,337,109
+0.09(+2.66%)
Dec 01, 2005
3.473
3.538
3.473
3.538
132,798,544
+0.11(+3.34%)
Nov 30, 2005
3.418
3.452
3.399
3.424
24,620,418
+0.01(+0.23%)
Nov 29, 2005
3.443
3.481
3.409
3.416
6,529,459
+0.01(+0.43%)
Nov 28, 2005
3.529
3.546
3.402
3.402
9,185,358
-0.05(-1.42%)
Nov 25, 2005
3.393
3.485
3.379
3.451
7,628,761
+0.06(+1.69%)
Nov 23, 2005
3.297
3.420
3.290
3.393
19,851,994
+0.10(+3.19%)
Nov 22, 2005
3.139
3.295
3.100
3.288
15,356,154
+0.08(+2.36%)
Nov 21, 2005
3.206
3.231
3.189
3.212
9,248,124
+0.03(+1.07%)
Nov 18, 2005
3.224
3.228
3.165
3.178
11,577,640
-0.09(-2.70%)
Nov 17, 2005
3.245
3.282
3.243
3.267
10,277,487
+0.04(+1.26%)
Nov 16, 2005
3.228
3.237
3.209
3.226
6,299,914
-0.02(-0.60%)
Nov 15, 2005
3.279
3.284
3.239
3.245
6,448,760
-0.01(-0.31%)
Nov 14, 2005
3.151
3.285
3.131
3.255
16,328,131
+0.04(+1.11%)
Nov 11, 2005
3.142
3.239
3.141
3.220
13,953,782
+0.08(+2.47%)
Nov 10, 2005
3.123
3.170
3.089
3.142
10,634,356
+0.04(+1.42%)
Nov 09, 2005
3.061
3.117
3.040
3.098
6,400,340
+0.02(+0.65%)
Nov 08, 2005
3.017
3.084
2.972
3.078
8,247,454
+0.03(+0.84%)
Nov 07, 2005
3.004
3.088
2.989
3.052
12,928,006
+0.00(+0.00%)
Nov 04, 2005
3.021
3.056
2.972
3.052
7,863,685
+0.03(+1.09%)
Nov 03, 2005
3.083
3.140
2.966
3.020
19,287,100
-0.06(-1.90%)
Nov 02, 2005
3.031
3.114
3.003
3.078
6,929,368
+0.05(+1.55%)
Nov 01, 2005
2.941
3.042
2.941
3.031
12,506,577
+0.14(+4.76%)
Oct 31, 2005
2.802
2.900
2.796
2.894
10,112,502
+0.13(+4.62%)
Oct 28, 2005
2.704
2.775
2.701
2.766
8,509,278
+0.10(+3.92%)
Oct 27, 2005
2.773
2.773
2.644
2.662
7,849,338
-0.09(-3.26%)
Oct 26, 2005
2.733
2.796
2.716
2.751
4,533,499
+0.02(+0.67%)
Oct 25, 2005
2.780
2.796
2.704
2.733
8,435,753
-0.00(-0.04%)
Oct 24, 2005
2.692
2.748
2.692
2.734
6,737,483
+0.06(+2.42%)
Oct 21, 2005
2.646
2.705
2.604
2.669
11,748,005
+0.07(+2.75%)
Oct 20, 2005
2.710
2.723
2.566
2.598
15,420,713
-0.14(-5.00%)
Oct 19, 2005
2.706
2.746
2.657
2.735
17,262,448
-0.00(-0.14%)
Oct 18, 2005
2.861
2.861
2.738
2.739
10,698,916
-0.07(-2.58%)
Oct 17, 2005
2.752
2.838
2.730
2.811
10,715,056
+0.11(+4.09%)
Oct 14, 2005
2.749
2.749
2.606
2.701
11,226,150
-0.03(-0.92%)
Oct 13, 2005
2.688
2.751
2.649
2.726
20,373,848
+0.01(+0.23%)
Oct 12, 2005
2.861
2.869
2.626
2.720
11,412,655
-0.13(-4.67%)
Oct 11, 2005
2.844
2.891
2.837
2.853
10,817,275
+0.08(+2.71%)
Oct 10, 2005
2.808
2.836
2.766
2.778
11,710,345
+0.00(+0.02%)
Oct 07, 2005
2.716
2.788
2.678
2.777
16,697,554
+0.17(+6.64%)
Oct 06, 2005
2.674
2.681
2.580
2.604
14,100,834
-0.11(-4.19%)
Oct 05, 2005
2.771
2.780
2.709
2.718
11,457,488
-0.09(-3.10%)
Oct 04, 2005
2.821
2.891
2.805
2.805
14,897,066
-0.01(-0.32%)
Oct 03, 2005
2.730
2.840
2.728
2.814
7,169,672
+0.09(+3.15%)
Sep 30, 2005
2.741
2.741
2.710
2.728
10,680,983
-0.01(-0.47%)
Sep 29, 2005
2.698
2.747
2.665
2.741
7,336,450
+0.05(+1.74%)
Sep 28, 2005
2.652
2.724
2.652
2.694
9,793,292
+0.06(+2.35%)
Sep 27, 2005
2.688
2.697
2.629
2.632
17,848,862
-0.07(-2.60%)
Sep 26, 2005
2.674
2.704
2.659
2.702
10,655,876
+0.02(+0.71%)
Sep 23, 2005
2.683
2.689
2.646
2.683
8,039,430
+0.05(+1.76%)
Sep 22, 2005
2.620
2.654
2.597
2.637
9,296,544
+0.03(+0.98%)
Sep 21, 2005
2.539
2.634
2.524
2.611
9,344,963
+0.08(+3.26%)
Sep 20, 2005
2.529
2.554
2.500
2.529
10,261,347
+0.05(+1.98%)
Sep 19, 2005
2.450
2.503
2.450
2.480
9,924,204
+0.02(+0.84%)
Sep 16, 2005
2.476
2.476
2.445
2.459
5,688,394
+0.00(+0.02%)
Sep 15, 2005
2.430
2.492
2.430
2.459
9,101,072
+0.07(+2.77%)
Sep 14, 2005
2.426
2.431
2.372
2.392
15,535,486
-0.02(-0.67%)
Sep 13, 2005
2.508
2.509
2.389
2.408
15,383,054
-0.10(-3.98%)
Sep 12, 2005
2.532
2.537
2.491
2.508
10,892,594
-0.03(-1.03%)
Sep 09, 2005
2.531
2.539
2.510
2.534
8,595,358
+0.02(+0.62%)
Sep 08, 2005
2.513
2.542
2.510
2.519
6,360,887
+0.01(+0.24%)
Sep 07, 2005
2.474
2.525
2.454
2.513
4,666,205
+0.04(+1.60%)
Sep 06, 2005
2.412
2.480
2.392
2.473
6,785,903
+0.07(+3.12%)
Sep 02, 2005
2.369
2.403
2.367
2.398
4,069,031
+0.05(+2.06%)
Sep 01, 2005
2.356
2.388
2.344
2.350
6,378,820
-0.02(-1.03%)
Aug 31, 2005
2.322
2.374
2.322
2.374
4,775,597
+0.06(+2.60%)
Aug 30, 2005
2.336
2.348
2.277
2.314
4,086,964
-0.02(-0.65%)
Aug 29, 2005
2.272
2.330
2.250
2.329
6,970,614
+0.07(+3.01%)
Aug 26, 2005
2.306
2.306
2.244
2.261
5,469,610
-0.05(-2.17%)
Aug 25, 2005
2.228
2.317
2.205
2.311
7,363,350
+0.11(+4.86%)
Aug 24, 2005
2.207
2.244
2.193
2.204
15,010,044
+0.01(+0.66%)
Aug 23, 2005
2.211
2.223
2.176
2.190
7,757,879
-0.06(-2.85%)
Aug 22, 2005
2.208
2.256
2.208
2.254
4,867,056
+0.10(+4.77%)
Aug 19, 2005
2.259
2.271
2.097
2.151
16,328,131
-0.11(-4.95%)
Aug 18, 2005
2.319
2.323
2.253
2.263
6,543,805
-0.05(-2.00%)
Aug 17, 2005
2.276
2.328
2.270
2.310
3,941,705
+0.04(+1.92%)
Aug 16, 2005
2.306
2.319
2.253
2.266
4,963,895
-0.01(-0.51%)
Aug 15, 2005
2.280
2.305
2.248
2.278
7,894,171
+0.05(+2.25%)
Aug 12, 2005
2.175
2.255
2.157
2.228
9,110,039
+0.01(+0.25%)
Aug 11, 2005
2.342
2.350
2.190
2.222
13,500,073
-0.13(-5.39%)
Aug 10, 2005
2.334
2.393
2.314
2.349
17,664,150
+0.08(+3.64%)
Aug 09, 2005
2.140
2.268
2.140
2.266
12,942,353
+0.14(+6.72%)
Aug 08, 2005
2.119
2.142
2.106
2.123
8,493,139
+0.05(+2.23%)
Aug 05, 2005
2.126
2.146
2.058
2.077
4,434,867
-0.01(-0.53%)
Aug 04, 2005
2.109
2.141
2.078
2.088
4,562,192
-0.01(-0.43%)
Aug 03, 2005
2.170
2.180
2.088
2.097
6,350,127
-0.04(-1.75%)
Aug 02, 2005
2.038
2.145
2.038
2.135
7,363,350
+0.13(+6.45%)
Aug 01, 2005
1.952
2.010
1.948
2.005
5,457,057
+0.06(+3.27%)
Jul 29, 2005
1.951
1.968
1.937
1.942
2,946,416
-0.01(-0.31%)
Jul 28, 2005
1.918
1.972
1.917
1.948
7,409,976
+0.04(+1.93%)
Jul 27, 2005
1.878
1.927
1.823
1.911
8,301,254
+0.03(+1.78%)
Jul 26, 2005
1.779
1.886
1.778
1.878
6,081,130
+0.06(+3.31%)
Jul 25, 2005
1.811
1.873
1.810
1.817
8,925,327
-0.10(-5.32%)
Jul 22, 2005
1.976
1.976
1.908
1.919
5,116,327
-0.08(-4.12%)
Jul 21, 2005
2.014
2.038
1.978
2.002
4,033,164
-0.01(-0.58%)
Jul 20, 2005
1.967
2.019
1.958
2.014
6,247,908
+0.01(+0.36%)
Jul 19, 2005
1.991
2.016
1.971
2.006
7,662,834
-0.00(-0.19%)
Jul 18, 2005
1.968
2.030
1.954
2.010
6,705,204
+0.04(+2.10%)
Jul 15, 2005
1.952
1.988
1.944
1.969
3,523,863
-0.01(-0.40%)
Jul 14, 2005
1.980
1.986
1.966
1.977
9,683,900
+0.03(+1.31%)
Jul 13, 2005
1.931
1.966
1.931
1.951
7,483,502
+0.03(+1.42%)
Jul 12, 2005
1.915
1.952
1.915
1.924
3,730,094
+0.01(+0.44%)
Jul 11, 2005
1.867
1.924
1.867
1.915
6,800,249
+0.06(+3.18%)
Jul 08, 2005
1.885
1.897
1.850
1.856
10,212,927
-0.02(-1.22%)
Jul 07, 2005
1.845
1.882
1.840
1.879
7,625,174
+0.01(+0.48%)
Jul 06, 2005
1.896
1.902
1.852
1.870
8,310,220
-0.05(-2.61%)
Jul 05, 2005
1.967
1.980
1.917
1.920
6,803,836
-0.07(-3.42%)
Jul 01, 2005
1.991
2.004
1.982
1.988
6,120,583
+0.02(+0.76%)
Jun 30, 2005
1.970
1.996
1.956
1.973
4,305,748
+0.01(+0.26%)
Jun 29, 2005
1.971
1.978
1.957
1.968
5,526,996
+0.02(+1.06%)
Jun 28, 2005
1.929
1.961
1.924
1.948
1,922,433
+0.02(+0.78%)
Jun 27, 2005
1.859
1.946
1.851
1.933
10,141,195
+0.06(+3.12%)
Jun 24, 2005
1.867
1.894
1.865
1.874
3,452,131
+0.01(+0.54%)
Jun 23, 2005
1.892
1.892
1.855
1.864
6,362,680
-0.04(-2.14%)
Jun 22, 2005
1.951
1.958
1.898
1.905
5,340,491
-0.04(-2.29%)
Jun 21, 2005
2.011
2.035
1.929
1.949
7,939,004
-0.01(-0.48%)
Jun 20, 2005
1.952
1.970
1.922
1.959
1,813,041
-0.00(-0.09%)
Jun 17, 2005
1.952
1.994
1.945
1.961
6,511,526
+0.02(+1.01%)
Jun 16, 2005
1.915
1.941
1.908
1.941
8,188,275
+0.05(+2.78%)
Jun 15, 2005
1.840
1.906
1.829
1.889
12,784,541
+0.00(+0.06%)
Jun 14, 2005
1.826
1.907
1.779
1.888
8,916,361
+0.07(+3.83%)
Jun 13, 2005
1.852
1.861
1.810
1.818
4,325,475
-0.01(-0.61%)
Jun 10, 2005
1.823
1.849
1.812
1.829
7,788,366
+0.04(+2.28%)
Jun 09, 2005
1.788
1.821
1.779
1.788
5,987,878
-0.05(-2.82%)
Jun 08, 2005
1.892
1.898
1.827
1.840
5,340,491
-0.04(-2.02%)
Jun 07, 2005
1.896
1.935
1.868
1.878
20,253,696
-0.02(-1.09%)
Jun 06, 2005
1.849
1.905
1.837
1.899
19,095,216
+0.01(+0.59%)
Jun 03, 2005
1.850
1.896
1.839
1.888
11,453,901
+0.05(+2.73%)
Jun 02, 2005
1.796
1.839
1.794
1.837
31,764,984
+0.06(+3.29%)
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
.