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
)
2.460
-0.040 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2009
5.184
5.184
5.016
5.117
32,893,226
+0.05(+0.93%)
May 28, 2009
4.999
5.080
4.926
5.070
29,803,116
+0.18(+3.70%)
May 27, 2009
4.971
5.060
4.862
4.889
32,829,188
-0.05(-1.08%)
May 26, 2009
4.678
4.953
4.654
4.942
28,192,092
+0.22(+4.68%)
May 22, 2009
4.695
4.793
4.554
4.721
41,966,468
+0.05(+1.00%)
May 21, 2009
4.678
4.711
4.597
4.674
22,024,188
-0.02(-0.43%)
May 20, 2009
4.721
7.358
4.678
4.695
33,501,252
+0.02(+0.50%)
May 19, 2009
4.617
4.755
4.567
4.671
20,076,380
+0.03(+0.65%)
May 18, 2009
4.447
4.648
4.440
4.641
22,226,824
+0.32(+7.45%)
May 15, 2009
4.410
4.440
4.306
4.319
18,257,502
+0.06(+1.50%)
May 14, 2009
4.282
4.445
4.256
4.256
17,391,502
+0.00(+0.08%)
May 13, 2009
4.359
4.376
4.242
4.252
24,658,366
-0.24(-5.44%)
May 12, 2009
4.604
4.651
4.443
4.497
28,244,196
-0.07(-1.61%)
May 11, 2009
4.574
4.614
4.504
4.571
31,094,492
-0.10(-2.08%)
May 08, 2009
4.658
4.691
4.497
4.668
30,981,196
+0.21(+4.66%)
May 07, 2009
4.671
4.705
4.423
4.460
37,798,156
-0.24(-5.20%)
May 06, 2009
4.658
4.782
4.614
4.705
50,532,296
+0.17(+3.85%)
May 05, 2009
4.500
4.574
4.423
4.530
31,768,348
+0.01(+0.30%)
May 04, 2009
4.296
4.524
4.276
4.517
27,771,654
+0.29(+6.81%)
May 01, 2009
4.155
4.282
4.058
4.229
20,553,248
+0.11(+2.77%)
Apr 30, 2009
4.225
4.269
4.111
4.115
36,338,676
-0.06(-1.37%)
Apr 29, 2009
3.981
4.185
3.974
4.172
31,556,126
+0.29(+7.42%)
Apr 28, 2009
3.780
3.957
3.753
3.884
22,742,616
+0.05(+1.22%)
Apr 27, 2009
3.934
3.964
3.813
3.837
24,397,360
-0.17(-4.18%)
Apr 24, 2009
4.014
4.058
3.937
4.004
30,987,896
+0.08(+2.05%)
Apr 23, 2009
3.840
3.944
3.776
3.924
44,529,540
+0.17(+4.55%)
Apr 22, 2009
3.810
3.840
3.740
3.753
31,433,404
-0.08(-2.10%)
Apr 21, 2009
3.683
3.837
3.619
3.833
25,227,862
+0.13(+3.53%)
Apr 20, 2009
3.840
3.851
3.699
3.703
21,836,474
-0.26(-6.51%)
Apr 17, 2009
4.054
4.054
3.954
3.961
18,601,700
-0.06(-1.42%)
Apr 16, 2009
3.987
4.068
3.920
4.018
24,355,916
+0.09(+2.39%)
Apr 15, 2009
3.830
3.934
3.800
3.924
25,045,718
+0.06(+1.47%)
Apr 14, 2009
4.028
4.065
3.864
3.867
41,034,676
-0.18(-4.47%)
Apr 13, 2009
4.058
4.098
4.011
4.048
28,061,314
-0.06(-1.39%)
Apr 09, 2009
3.977
4.111
3.954
4.105
33,772,548
+0.24(+6.34%)
Apr 08, 2009
3.840
3.900
3.776
3.860
26,398,770
+0.09(+2.49%)
Apr 07, 2009
3.726
3.840
3.703
3.766
25,750,344
-0.02(-0.62%)
Apr 06, 2009
3.746
3.813
3.689
3.790
29,094,300
-0.02(-0.44%)
Apr 03, 2009
3.699
3.850
3.656
3.807
28,619,188
+0.12(+3.37%)
Apr 02, 2009
3.649
3.729
3.599
3.683
32,328,254
+0.18(+5.17%)
Apr 01, 2009
3.331
3.508
3.311
3.502
22,865,088
+0.18(+5.56%)
Mar 31, 2009
3.344
3.404
3.294
3.317
26,516,566
+0.07(+2.06%)
Mar 30, 2009
3.337
3.341
3.237
3.250
35,176,948
-0.28(-7.88%)
Mar 26, 2009
3.448
3.535
3.401
3.528
25,922,964
+0.12(+3.44%)
Mar 25, 2009
3.391
3.471
3.307
3.411
41,210,324
+0.06(+1.80%)
Mar 24, 2009
3.384
3.425
3.337
3.351
30,551,190
-0.14(-3.94%)
Mar 23, 2009
3.349
3.508
3.344
3.488
40,472,100
+0.32(+10.04%)
Mar 20, 2009
3.234
3.254
3.153
3.170
19,037,646
-0.14(-4.15%)
Mar 19, 2009
3.475
3.475
3.227
3.307
44,383,164
-0.07(-2.18%)
Mar 18, 2009
3.247
3.418
3.166
3.381
33,814,268
+0.10(+3.06%)
Mar 17, 2009
3.183
3.280
3.126
3.280
23,039,860
+0.13(+4.26%)
Mar 16, 2009
3.280
3.314
3.143
3.146
21,799,202
+0.01(+0.21%)
Mar 13, 2009
3.200
3.230
3.089
3.140
0
-0.05(-1.68%)
Mar 12, 2009
3.063
3.203
3.026
3.193
25,840,560
+0.16(+5.30%)
Mar 11, 2009
3.113
3.140
2.989
3.033
26,556,148
-0.05(-1.52%)
Mar 10, 2009
2.912
3.089
2.905
3.079
36,599,620
+0.23(+8.25%)
Mar 09, 2009
2.868
2.959
2.815
2.845
34,788,956
-0.10(-3.30%)
Mar 06, 2009
2.912
2.999
2.852
2.942
0
+0.06(+2.09%)
Mar 05, 2009
2.835
2.919
2.798
2.882
21,430,410
-0.06(-2.05%)
Mar 04, 2009
2.838
2.959
2.805
2.942
39,706,676
+0.23(+8.66%)
Mar 02, 2009
2.821
2.882
2.701
2.707
38,227,352
-0.21(-7.34%)
Feb 27, 2009
2.915
3.019
2.895
2.922
0
-0.10(-3.22%)
Feb 26, 2009
3.066
3.103
3.006
3.019
40,155,500
+0.10(+3.44%)
Feb 25, 2009
2.865
3.039
2.731
2.919
37,065,572
-0.01(-0.46%)
Feb 24, 2009
2.697
2.962
2.617
2.932
27,332,720
+0.27(+10.20%)
Feb 23, 2009
2.999
2.999
2.637
2.661
29,990,996
-0.22(-7.57%)
Feb 20, 2009
2.909
2.952
2.825
2.878
55,271,596
-0.15(-4.98%)
Feb 19, 2009
3.126
3.150
2.992
3.029
26,257,156
-0.03(-0.99%)
Feb 18, 2009
3.136
3.136
3.006
3.059
28,250,434
-0.01(-0.22%)
Feb 17, 2009
3.200
3.200
3.036
3.066
44,144,584
-0.26(-7.85%)
Feb 13, 2009
3.260
3.351
3.220
3.327
32,833,184
+0.03(+0.81%)
Feb 12, 2009
3.200
3.301
3.140
3.301
35,202,700
+0.00(+0.00%)
Feb 11, 2009
3.291
3.388
3.213
3.301
54,950,124
+0.10(+3.14%)
Feb 10, 2009
3.435
3.508
3.158
3.200
46,006,488
-0.17(-5.16%)
Feb 09, 2009
3.371
3.431
3.341
3.374
31,389,886
-0.05(-1.37%)
Feb 06, 2009
3.257
3.425
3.227
3.421
37,388,056
+0.23(+7.25%)
Feb 05, 2009
3.049
3.230
2.976
3.190
38,945,440
+0.13(+4.39%)
Feb 04, 2009
3.012
3.120
2.979
3.056
46,979,648
+0.07(+2.47%)
Feb 03, 2009
2.935
3.009
2.888
2.982
23,591,970
+0.04(+1.37%)
Feb 02, 2009
2.872
2.969
2.848
2.942
27,066,284
-0.06(-1.90%)
Jan 30, 2009
3.069
3.096
2.945
2.999
0
-0.03(-1.00%)
Jan 29, 2009
3.110
3.130
3.006
3.029
28,826,470
-0.18(-5.54%)
Jan 28, 2009
3.116
3.220
3.110
3.207
37,335,924
+0.20(+6.81%)
Jan 27, 2009
3.083
3.110
2.949
3.002
26,381,242
-0.04(-1.43%)
Jan 26, 2009
3.089
3.156
3.009
3.046
36,430,364
-0.04(-1.20%)
Jan 23, 2009
2.929
3.113
2.892
3.083
36,480,916
+0.10(+3.25%)
Jan 22, 2009
2.982
3.073
2.902
2.986
39,688,460
-0.12(-3.78%)
Jan 21, 2009
2.922
3.130
2.858
3.103
52,608,756
+0.30(+10.77%)
Jan 20, 2009
3.039
3.063
2.791
2.801
38,146,812
-0.30(-9.82%)
Jan 16, 2009
3.213
3.244
2.962
3.106
32,546,506
+0.06(+2.09%)
Jan 15, 2009
3.033
3.116
2.788
3.043
44,267,752
+0.10(+3.42%)
Jan 14, 2009
3.079
3.086
2.868
2.942
53,281,192
-0.31(-9.48%)
Jan 13, 2009
3.260
3.388
3.167
3.250
38,506,128
-0.10(-3.10%)
Jan 12, 2009
3.502
3.528
3.314
3.354
26,500,436
-0.18(-5.12%)
Jan 09, 2009
3.616
3.616
3.414
3.535
26,013,950
-0.04(-1.03%)
Jan 08, 2009
3.589
3.636
3.482
3.572
30,489,628
-0.02(-0.47%)
Jan 07, 2009
3.753
3.793
3.542
3.589
24,655,588
-0.32(-8.15%)
Jan 06, 2009
3.773
3.934
3.719
3.907
29,191,460
+0.21(+5.71%)
Jan 05, 2009
3.528
3.726
3.488
3.696
28,365,280
+0.12(+3.37%)
Jan 02, 2009
3.297
3.652
3.297
3.575
0
+0.27(+8.11%)
Jan 01, 2009
3.187
3.347
3.187
3.307
0
+0.00(+0.00%)
Dec 31, 2008
3.187
3.347
3.187
3.307
12,908,374
+0.01(+0.41%)
Dec 30, 2008
3.254
3.307
3.203
3.294
18,732,230
+0.16(+5.13%)
Dec 29, 2008
3.076
3.167
3.066
3.133
20,279,512
-0.03(-1.06%)
Dec 26, 2008
3.203
3.220
3.069
3.167
9,822,215
+0.02(+0.75%)
Dec 24, 2008
3.153
3.190
3.043
3.143
9,585,414
-0.05(-1.47%)
Dec 23, 2008
3.428
3.435
3.160
3.190
22,777,966
-0.13(-3.94%)
Dec 22, 2008
3.468
3.485
3.270
3.321
21,631,416
-0.19(-5.44%)
Dec 19, 2008
3.649
3.662
3.465
3.512
24,635,324
+0.00(+0.00%)
Dec 18, 2008
3.706
3.766
3.465
3.512
30,677,616
-0.18(-4.99%)
Dec 17, 2008
3.632
3.740
3.609
3.696
25,602,548
-0.20(-5.08%)
Dec 16, 2008
3.512
3.944
3.488
3.894
34,656,660
+0.41(+11.84%)
Dec 15, 2008
3.545
3.582
3.391
3.482
24,244,440
-0.08(-2.26%)
Dec 12, 2008
3.378
3.616
3.344
3.562
27,319,454
+0.16(+4.83%)
Dec 11, 2008
3.545
3.693
3.347
3.398
32,403,338
-0.11(-3.24%)
Dec 10, 2008
3.515
3.626
3.381
3.512
35,861,372
+0.08(+2.44%)
Dec 09, 2008
3.371
3.498
3.361
3.428
33,437,374
-0.01(-0.20%)
Dec 08, 2008
3.368
3.505
3.331
3.435
42,283,116
+0.13(+3.96%)
Dec 05, 2008
3.076
3.388
3.009
3.304
44,973,616
+0.12(+3.79%)
Dec 04, 2008
3.314
3.379
3.100
3.183
34,154,784
-0.11(-3.46%)
Dec 03, 2008
3.203
3.478
3.177
3.297
31,953,830
-0.17(-5.02%)
Dec 02, 2008
3.317
3.495
3.234
3.471
31,384,578
+0.32(+10.21%)
Dec 01, 2008
3.361
3.378
3.130
3.150
26,444,406
-0.42(-11.65%)
Nov 28, 2008
3.555
3.669
3.492
3.565
11,265,921
-0.06(-1.66%)
Nov 26, 2008
3.230
3.639
3.207
3.626
34,661,344
+0.34(+10.30%)
Nov 25, 2008
3.304
3.324
3.059
3.287
33,202,514
+0.10(+3.15%)
Nov 24, 2008
2.912
3.291
2.875
3.187
39,054,240
+0.36(+12.54%)
Nov 21, 2008
2.845
2.872
2.550
2.831
55,573,216
+0.28(+11.18%)
Nov 20, 2008
2.892
3.016
2.480
2.547
46,880,984
-0.34(-11.73%)
Nov 19, 2008
3.213
3.270
2.848
2.885
31,754,560
-0.44(-13.29%)
Nov 18, 2008
3.435
3.458
3.136
3.327
36,024,124
-0.03(-0.80%)
Nov 17, 2008
3.431
3.582
3.317
3.354
24,846,330
-0.06(-1.77%)
Nov 14, 2008
3.492
3.646
3.351
3.414
41,921,876
-0.40(-10.46%)
Nov 13, 2008
3.351
3.867
3.043
3.813
49,765,760
+0.66(+20.94%)
Nov 12, 2008
3.384
3.414
3.113
3.153
38,610,268
-0.38(-10.64%)
Nov 11, 2008
3.538
3.673
3.418
3.528
23,996,948
-0.21(-5.73%)
Nov 10, 2008
3.864
3.927
3.636
3.743
31,691,332
-0.05(-1.41%)
Nov 07, 2008
3.716
3.803
3.602
3.796
31,840,546
+0.29(+8.32%)
Nov 06, 2008
3.770
3.820
3.451
3.505
42,864,192
-0.27(-7.10%)
Nov 05, 2008
4.239
4.266
3.696
3.773
38,559,492
-0.74(-16.41%)
Nov 04, 2008
4.256
4.587
4.242
4.514
54,930,300
+0.35(+8.45%)
Nov 03, 2008
4.081
4.182
3.951
4.162
43,288,812
+0.24(+6.15%)
Oct 31, 2008
3.884
4.051
3.827
3.920
45,611,472
-0.20(-4.96%)
Oct 30, 2008
3.860
4.212
3.793
4.125
48,964,968
+0.47(+12.73%)
Oct 29, 2008
3.418
3.880
3.304
3.659
49,591,556
+0.21(+6.12%)
Oct 28, 2008
3.197
3.468
3.093
3.448
42,634,384
+0.62(+22.06%)
Oct 27, 2008
2.949
3.089
2.825
2.825
33,036,580
-0.01(-0.35%)
Oct 24, 2008
2.788
2.962
2.731
2.835
44,510,464
-0.40(-12.33%)
Oct 23, 2008
3.096
3.341
2.955
3.234
46,935,008
+0.14(+4.66%)
Oct 22, 2008
3.478
3.512
3.036
3.089
38,973,608
-0.68(-18.04%)
Oct 21, 2008
3.840
3.957
3.693
3.770
34,168,080
-0.28(-6.87%)
Oct 20, 2008
3.867
4.182
3.820
4.048
42,409,364
+0.23(+6.15%)
Oct 17, 2008
3.837
4.075
3.686
3.813
46,480,244
-0.12(-3.15%)
Oct 16, 2008
3.924
4.021
3.358
3.937
65,245,748
+0.40(+11.27%)
Oct 15, 2008
4.239
4.296
3.471
3.538
51,147,540
-0.99(-21.78%)
Oct 14, 2008
4.772
5.030
4.324
4.524
60,194,496
+0.07(+1.50%)
Oct 13, 2008
3.733
4.467
3.616
4.457
48,671,892
+1.21(+37.25%)
Oct 10, 2008
3.180
3.492
2.848
3.247
56,230,964
-0.16(-4.72%)
Oct 09, 2008
3.887
4.078
3.123
3.408
37,134,912
-0.20(-5.48%)
Oct 08, 2008
3.297
3.927
3.183
3.605
50,979,092
-0.10(-2.62%)
Oct 07, 2008
3.937
4.175
3.582
3.703
33,898,500
-0.25(-6.44%)
Oct 06, 2008
4.048
4.162
3.435
3.957
40,425,584
-0.44(-10.05%)
Oct 03, 2008
4.812
4.959
4.363
4.400
25,102,110
-0.33(-7.01%)
Oct 02, 2008
5.371
5.388
4.577
4.731
34,863,184
-0.62(-11.58%)
Oct 01, 2008
5.311
5.455
5.093
5.351
19,686,560
-0.04(-0.81%)
Sep 30, 2008
4.969
5.462
4.892
5.395
33,317,954
+0.86(+18.91%)
Sep 29, 2008
5.093
5.123
4.537
4.537
34,264,408
-0.87(-16.16%)
Sep 26, 2008
5.505
5.512
5.348
5.412
0
-0.17(-3.06%)
Sep 25, 2008
5.479
5.636
5.393
5.582
27,399,304
+0.31(+5.98%)
Sep 24, 2008
5.328
5.428
5.234
5.268
20,931,410
+0.01(+0.13%)
Sep 23, 2008
5.529
5.639
5.214
5.261
35,742,140
-0.25(-4.62%)
Sep 22, 2008
5.549
5.757
5.479
5.515
38,830,640
-0.08(-1.50%)
Sep 19, 2008
5.425
6.031
5.177
5.599
0
+0.48(+9.43%)
Sep 18, 2008
4.718
5.147
4.457
5.117
66,143,008
+0.47(+10.17%)
Sep 17, 2008
5.003
5.060
4.597
4.644
59,486,640
-0.55(-10.64%)
Sep 16, 2008
4.768
5.224
4.768
5.197
58,362,688
+0.10(+1.91%)
Sep 15, 2008
5.257
5.418
5.066
5.100
48,904,764
-0.58(-10.26%)
Sep 12, 2008
5.489
5.710
5.412
5.683
39,969,280
+0.23(+4.30%)
Sep 11, 2008
5.284
5.462
5.261
5.448
62,023,120
-0.13(-2.28%)
Sep 10, 2008
5.656
5.676
5.408
5.576
50,295,256
+0.02(+0.42%)
Sep 09, 2008
5.814
5.891
5.529
5.552
43,708,692
-0.40(-6.65%)
Sep 08, 2008
6.189
6.222
5.824
5.948
43,356,352
+0.08(+1.43%)
Sep 05, 2008
5.706
5.884
5.606
5.864
0
+0.02(+0.34%)
Sep 04, 2008
6.048
6.102
5.787
5.844
41,153,820
-0.25(-4.12%)
Sep 03, 2008
6.078
6.229
6.055
6.095
35,670,800
+0.02(+0.39%)
Sep 02, 2008
6.102
6.222
6.055
6.072
35,668,832
-0.10(-1.58%)
Aug 29, 2008
6.226
6.266
6.109
6.169
14,300,135
-0.04(-0.70%)
Aug 28, 2008
6.306
6.310
6.209
6.212
22,686,792
+0.10(+1.59%)
Aug 27, 2008
6.045
6.159
5.986
6.115
22,544,946
+0.08(+1.28%)
Aug 26, 2008
6.035
6.078
5.934
6.038
19,481,590
-0.04(-0.72%)
Aug 25, 2008
6.249
6.253
6.048
6.082
13,326,119
-0.14(-2.26%)
Aug 22, 2008
6.390
6.400
6.206
6.222
17,967,840
-0.07(-1.12%)
Aug 21, 2008
6.222
6.350
6.122
6.293
25,287,434
+0.09(+1.40%)
Aug 20, 2008
6.139
6.216
6.102
6.206
25,469,946
+0.15(+2.55%)
Aug 19, 2008
5.904
6.068
5.887
6.052
26,983,328
+0.02(+0.28%)
Aug 18, 2008
6.249
6.286
6.001
6.035
23,041,972
-0.14(-2.23%)
Aug 15, 2008
6.350
6.350
6.135
6.172
0
-0.15(-2.44%)
Aug 14, 2008
6.313
6.419
6.233
6.326
23,612,748
+0.04(+0.69%)
Aug 13, 2008
6.256
6.370
6.155
6.283
33,425,016
+0.02(+0.27%)
Aug 12, 2008
6.410
6.485
6.206
6.266
35,542,104
-0.12(-1.89%)
Aug 11, 2008
6.591
6.621
6.323
6.387
32,811,070
-0.22(-3.30%)
Aug 08, 2008
6.618
6.675
6.574
6.604
19,447,176
-0.11(-1.65%)
Aug 07, 2008
6.728
6.812
6.658
6.715
26,672,214
-0.14(-2.00%)
Aug 06, 2008
6.661
6.862
6.625
6.852
25,050,132
+0.16(+2.45%)
Aug 05, 2008
6.668
6.728
6.598
6.688
28,314,304
+0.13(+1.94%)
Aug 04, 2008
6.933
6.933
6.527
6.561
42,876,628
-0.43(-6.09%)
Aug 01, 2008
7.110
7.134
6.953
6.986
18,421,590
-0.13(-1.79%)
Jul 31, 2008
7.114
7.218
7.053
7.114
31,227,620
-0.13(-1.76%)
Jul 30, 2008
7.161
7.255
6.839
7.241
39,410,872
+0.27(+3.94%)
Jul 29, 2008
6.966
6.997
6.782
6.966
25,512,804
+0.18(+2.72%)
Jul 28, 2008
7.010
7.033
6.745
6.782
21,382,920
-0.14(-1.99%)
Jul 25, 2008
6.933
7.060
6.842
6.919
26,801,120
-0.06(-0.86%)
Jul 24, 2008
7.241
7.275
6.966
6.980
24,693,438
-0.21(-2.98%)
Jul 23, 2008
7.201
7.332
7.154
7.194
33,155,728
-0.11(-1.47%)
Jul 22, 2008
7.131
7.318
7.090
7.301
36,526,224
+0.01(+0.14%)
Jul 21, 2008
7.342
7.368
7.251
7.291
23,912,928
-0.04(-0.50%)
Jul 18, 2008
7.154
7.358
7.053
7.328
46,849,828
+0.25(+3.55%)
Jul 17, 2008
7.087
7.244
7.007
7.077
61,358,968
+0.07(+0.96%)
Jul 16, 2008
6.584
7.040
6.551
7.010
55,560,264
+0.49(+7.45%)
Jul 15, 2008
6.501
6.671
6.333
6.524
43,552,772
-0.12(-1.82%)
Jul 14, 2008
6.806
6.839
6.625
6.645
25,991,214
-0.05(-0.80%)
Jul 11, 2008
6.625
6.765
6.548
6.698
31,265,882
-0.04(-0.60%)
Jul 10, 2008
6.601
6.795
6.541
6.739
31,168,040
+0.13(+2.03%)
Jul 09, 2008
6.604
6.889
6.554
6.604
32,720,704
-0.13(-1.99%)
Jul 08, 2008
6.548
6.789
6.444
6.739
43,394,372
+0.10(+1.46%)
Jul 07, 2008
6.671
6.799
6.507
6.641
39,611,348
-0.11(-1.69%)
Jul 04, 2008
6.749
6.916
6.608
6.755
35,760,288
+0.00(+0.00%)
Jul 03, 2008
6.749
6.916
6.608
6.755
35,760,288
+0.08(+1.26%)
Jul 02, 2008
6.832
6.866
6.591
6.671
63,544,176
-0.06(-0.95%)
Jul 01, 2008
6.702
6.829
6.578
6.735
36,020,540
-0.12(-1.76%)
Jun 30, 2008
6.869
6.950
6.772
6.856
26,058,724
-0.05(-0.68%)
Jun 27, 2008
6.822
6.955
6.789
6.903
25,990,464
-0.05(-0.68%)
Jun 26, 2008
7.040
7.059
6.862
6.950
37,480,800
-0.23(-3.17%)
Jun 25, 2008
7.077
7.278
7.027
7.177
36,027,004
+0.13(+1.85%)
Jun 24, 2008
7.053
7.154
6.960
7.047
30,799,982
-0.05(-0.71%)
Jun 23, 2008
7.157
7.191
6.993
7.097
22,978,030
-0.08(-1.07%)
Jun 20, 2008
7.365
7.372
7.080
7.174
36,008,776
-0.20(-2.73%)
Jun 19, 2008
7.385
7.429
7.325
7.375
22,589,278
-0.07(-0.95%)
Jun 18, 2008
7.549
7.576
7.338
7.446
28,848,310
-0.14(-1.90%)
Jun 17, 2008
7.586
7.714
7.519
7.590
28,335,216
+0.22(+2.95%)
Jun 16, 2008
7.348
7.432
7.315
7.372
18,428,460
-0.02(-0.27%)
Jun 13, 2008
7.405
7.435
7.306
7.392
24,234,570
+0.04(+0.59%)
Jun 12, 2008
7.134
7.392
7.134
7.348
31,733,082
+0.23(+3.25%)
Jun 11, 2008
7.258
7.291
7.060
7.117
31,622,036
-0.16(-2.25%)
Jun 10, 2008
7.285
7.432
7.164
7.281
31,149,644
-0.25(-3.29%)
Jun 09, 2008
7.647
7.683
7.402
7.529
16,416,050
-0.06(-0.75%)
Jun 06, 2008
7.838
7.838
7.556
7.586
21,049,660
-0.27(-3.50%)
Jun 05, 2008
7.653
7.868
7.653
7.861
20,553,200
+0.27(+3.58%)
Jun 04, 2008
7.643
7.704
7.553
7.590
26,197,042
-0.12(-1.61%)
Jun 03, 2008
7.931
7.931
7.670
7.714
20,812,694
-0.16(-2.00%)
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
.