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 28, 2010
5.562
5.630
5.514
5.562
26,259,116
-0.09(-1.63%)
May 27, 2010
5.521
5.654
5.463
5.654
32,297,966
+0.29(+5.46%)
May 26, 2010
5.419
5.449
5.266
5.361
53,579
+0.01(+0.25%)
May 25, 2010
5.303
5.347
5.163
5.347
272,346
-0.18(-3.20%)
May 24, 2010
5.620
5.660
5.511
5.524
42,927,988
-0.12(-2.05%)
May 21, 2010
5.238
5.650
5.235
5.640
61,830,404
+0.32(+5.95%)
May 20, 2010
5.296
5.480
5.276
5.323
69,493
-0.22(-3.99%)
May 19, 2010
5.517
5.613
5.426
5.545
45,814,340
-0.20(-3.44%)
May 18, 2010
6.025
6.042
5.701
5.742
112,825
-0.13(-2.15%)
May 17, 2010
5.936
6.003
5.688
5.868
24,489,550
-0.05(-0.86%)
May 14, 2010
5.919
5.974
5.793
5.919
21,595,358
-0.15(-2.47%)
May 13, 2010
6.127
6.168
6.048
6.069
16,159,551
-0.07(-1.16%)
May 12, 2010
6.144
6.164
6.079
6.140
20,398,026
+0.07(+1.18%)
May 11, 2010
6.195
6.214
6.069
6.069
14,434
-0.10(-1.65%)
May 10, 2010
6.134
6.171
6.110
6.171
35,179,204
+0.42(+7.34%)
May 07, 2010
5.742
5.824
5.483
5.749
58,094,336
-0.03(-0.53%)
May 06, 2010
5.878
6.001
5.422
5.780
7,729
-0.08(-1.34%)
May 05, 2010
5.938
6.083
5.848
5.858
33,936,724
-0.18(-3.04%)
May 04, 2010
6.185
6.185
6.008
6.042
109,194
-0.27(-4.32%)
May 03, 2010
6.376
6.427
6.264
6.315
15,855,080
-0.02(-0.32%)
Apr 30, 2010
6.362
6.430
6.311
6.335
26,504,246
+0.01(+0.11%)
Apr 29, 2010
6.226
6.396
6.225
6.328
27,137,052
+0.20(+3.33%)
Apr 28, 2010
6.138
6.162
5.998
6.124
34,570,440
+0.16(+2.62%)
Apr 27, 2010
6.077
6.141
5.930
5.968
69,203
-0.19(-3.15%)
Apr 26, 2010
6.240
6.240
6.145
6.162
21,320,118
-0.04(-0.60%)
Apr 23, 2010
6.165
6.216
6.121
6.199
15,216,095
-0.02(-0.27%)
Apr 22, 2010
6.162
6.226
6.070
6.216
26,961,294
+0.01(+0.11%)
Apr 21, 2010
6.311
6.320
6.109
6.209
21,356
-0.04(-0.71%)
Apr 20, 2010
6.233
6.277
6.182
6.253
18,198,544
+0.05(+0.88%)
Apr 19, 2010
6.199
6.269
6.094
6.199
29,999,318
-0.02(-0.38%)
Apr 16, 2010
6.345
6.373
6.168
6.223
29,677,562
-0.19(-2.92%)
Apr 15, 2010
6.485
6.556
6.393
6.410
27,014,614
-0.11(-1.67%)
Apr 14, 2010
6.458
6.539
6.444
6.519
24,510,134
+0.04(+0.63%)
Apr 13, 2010
6.512
6.532
6.430
6.478
16,241,839
-0.03(-0.47%)
Apr 12, 2010
6.560
6.573
6.493
6.509
15,587,752
-0.04(-0.57%)
Apr 09, 2010
6.509
6.573
6.464
6.546
21,721,298
+0.04(+0.63%)
Apr 08, 2010
6.274
6.543
6.250
6.505
24,955,606
+0.16(+2.58%)
Apr 07, 2010
6.430
6.441
6.274
6.342
24,009,154
-0.10(-1.48%)
Apr 06, 2010
6.427
6.492
6.325
6.437
23,769,716
-0.06(-0.89%)
Apr 05, 2010
6.498
6.536
6.471
6.495
21,327,626
-0.00(-0.01%)
Apr 01, 2010
6.366
6.496
6.496
6.496
41,714,176
+0.23(+3.64%)
Mar 31, 2010
6.189
6.339
6.189
6.268
28,746,934
+0.09(+1.43%)
Mar 30, 2010
6.132
6.200
6.094
6.179
25,796,634
+0.09(+1.40%)
Mar 29, 2010
5.975
6.118
5.962
6.094
24,928,926
+0.16(+2.75%)
Mar 26, 2010
5.934
5.989
5.866
5.931
26,267,458
+0.01(+0.23%)
Mar 25, 2010
5.941
6.047
5.911
5.917
46,346,208
+0.03(+0.52%)
Mar 24, 2010
5.900
5.982
5.866
5.887
31,049,256
-0.10(-1.65%)
Mar 23, 2010
6.050
6.067
5.924
5.985
37,235,696
-0.01(-0.23%)
Mar 22, 2010
5.900
6.013
5.887
5.999
26,322,338
+0.04(+0.74%)
Mar 19, 2010
6.057
6.081
5.924
5.955
26,079,222
-0.10(-1.57%)
Mar 18, 2010
6.084
6.111
5.968
6.050
26,120,054
-0.07(-1.17%)
Mar 17, 2010
6.264
6.281
6.091
6.121
27,102,026
-0.09(-1.42%)
Mar 16, 2010
6.237
6.257
6.155
6.210
21,874,136
+0.00(+0.05%)
Mar 15, 2010
6.159
6.230
6.149
6.206
17,498,392
-0.00(-0.05%)
Mar 12, 2010
6.309
6.312
6.172
6.210
19,940,756
-0.05(-0.76%)
Mar 11, 2010
6.183
6.257
6.118
6.257
18,153,546
+0.05(+0.77%)
Mar 10, 2010
6.186
6.309
6.172
6.210
19,228,682
+0.05(+0.77%)
Mar 09, 2010
6.060
6.234
6.053
6.162
28,556,240
+0.03(+0.55%)
Mar 08, 2010
6.200
6.210
6.098
6.128
21,209,460
-0.07(-1.10%)
Mar 05, 2010
6.169
6.206
6.132
6.196
21,765,478
+0.09(+1.50%)
Mar 04, 2010
6.152
6.159
6.031
6.104
20,082,058
-0.01(-0.11%)
Mar 03, 2010
6.145
6.223
6.064
6.111
24,634,570
+0.01(+0.11%)
Mar 02, 2010
6.053
6.133
6.050
6.104
19,084,548
+0.11(+1.86%)
Mar 01, 2010
5.955
6.020
5.918
5.993
18,872,242
+0.11(+1.85%)
Feb 26, 2010
5.830
5.908
5.758
5.884
21,647,252
+0.06(+1.05%)
Feb 25, 2010
5.663
5.853
5.609
5.823
28,370,770
+0.03(+0.53%)
Feb 24, 2010
5.809
5.864
5.728
5.792
24,077,906
-0.03(-0.47%)
Feb 23, 2010
5.935
5.969
5.782
5.819
23,964,146
-0.20(-3.28%)
Feb 22, 2010
6.108
6.129
5.996
6.017
18,629,424
-0.07(-1.12%)
Feb 19, 2010
6.027
6.139
6.017
6.085
16,747,448
-0.04(-0.72%)
Feb 18, 2010
6.006
6.180
5.989
6.129
38,427,564
+0.06(+1.01%)
Feb 17, 2010
6.035
6.088
5.898
6.068
26,683,892
+0.07(+1.25%)
Feb 16, 2010
6.054
6.102
5.874
5.993
15,972,715
+0.11(+1.85%)
Feb 12, 2010
5.673
5.884
5.884
5.884
33,956,156
-0.05(-0.92%)
Feb 11, 2010
5.704
5.972
5.677
5.938
39,446,224
+0.17(+2.90%)
Feb 10, 2010
5.761
5.808
5.679
5.771
33,384,548
+0.03(+0.53%)
Feb 09, 2010
5.632
5.849
5.621
5.740
54,189,988
+0.27(+4.90%)
Feb 08, 2010
5.496
5.608
5.431
5.472
32,347,612
-0.06(-1.10%)
Feb 05, 2010
5.649
5.666
5.312
5.533
43,760,212
-0.09(-1.63%)
Feb 04, 2010
5.784
5.788
5.594
5.625
39,541,964
-0.36(-6.02%)
Feb 03, 2010
6.005
6.017
5.863
5.985
18,582,120
-0.03(-0.51%)
Feb 02, 2010
6.015
6.083
5.924
6.015
40,013,692
+0.14(+2.42%)
Feb 01, 2010
5.741
5.895
5.707
5.873
29,489,598
+0.25(+4.47%)
Jan 29, 2010
5.904
5.907
5.551
5.622
40,932,716
-0.16(-2.82%)
Jan 28, 2010
5.850
5.870
5.778
5.785
35,907,688
-0.00(-0.06%)
Jan 27, 2010
5.775
5.846
5.677
5.789
47,367,636
-0.05(-0.93%)
Jan 26, 2010
5.772
6.009
5.717
5.843
42,654,840
-0.07(-1.21%)
Jan 25, 2010
6.040
6.064
5.880
5.914
35,917,920
+0.01(+0.23%)
Jan 22, 2010
5.999
6.033
5.853
5.901
48,107,948
-0.08(-1.42%)
Jan 21, 2010
6.250
6.325
5.952
5.985
44,864,964
-0.33(-5.27%)
Jan 20, 2010
6.359
6.376
6.121
6.318
34,229,716
-0.80(-11.30%)
Jan 19, 2010
7.035
7.184
7.011
7.123
27,766,886
+0.11(+1.60%)
Jan 15, 2010
7.119
7.011
7.011
7.011
27,027,668
-0.11(-1.57%)
Jan 14, 2010
7.276
7.310
7.092
7.123
25,632,188
-0.15(-2.10%)
Jan 13, 2010
7.367
7.411
7.238
7.276
28,034,048
-0.04(-0.60%)
Jan 12, 2010
7.303
7.418
7.269
7.320
17,386,702
-0.06(-0.83%)
Jan 11, 2010
7.432
7.439
7.248
7.381
19,104,756
-0.00(-0.05%)
Jan 08, 2010
7.354
7.418
7.340
7.384
15,636,458
+0.07(+1.02%)
Jan 07, 2010
7.316
7.394
7.293
7.310
16,170,248
-0.10(-1.28%)
Jan 06, 2010
7.408
7.428
7.343
7.405
26,413,380
-0.02(-0.23%)
Jan 05, 2010
7.585
7.585
7.360
7.422
41,554,880
-0.16(-2.07%)
Jan 04, 2010
7.483
7.599
7.450
7.578
21,317,680
+0.16(+2.10%)
Dec 31, 2009
7.344
7.422
7.422
7.422
17,620,680
+0.11(+1.49%)
Dec 30, 2009
7.192
7.317
7.147
7.314
15,912,459
+0.17(+2.38%)
Dec 29, 2009
7.151
7.215
7.141
7.144
15,758,766
+0.05(+0.77%)
Dec 28, 2009
7.195
7.202
7.066
7.090
10,349,384
+0.02(+0.24%)
Dec 24, 2009
7.073
7.110
7.029
7.073
3,362,381
+0.04(+0.58%)
Dec 23, 2009
7.056
7.073
6.896
7.032
17,031,400
-0.01(-0.10%)
Dec 22, 2009
7.052
7.069
6.981
7.039
20,155,002
+0.11(+1.62%)
Dec 21, 2009
7.015
7.068
6.506
6.927
20,582,496
+0.01(+0.20%)
Dec 18, 2009
6.917
7.056
6.866
6.913
30,180,114
-0.03(-0.49%)
Dec 17, 2009
7.158
7.198
6.900
6.947
34,730,112
-0.44(-5.93%)
Dec 16, 2009
7.450
7.507
7.266
7.385
25,741,826
-0.09(-1.18%)
Dec 15, 2009
7.456
7.617
7.426
7.473
17,228,166
-0.06(-0.81%)
Dec 14, 2009
7.490
7.534
7.473
7.534
16,008,364
-0.01(-0.14%)
Dec 11, 2009
7.531
7.602
7.450
7.545
19,427,122
+0.01(+0.18%)
Dec 10, 2009
7.446
7.538
7.399
7.531
19,612,598
+0.07(+1.00%)
Dec 09, 2009
7.334
7.463
7.282
7.456
22,215,678
+0.03(+0.37%)
Dec 08, 2009
7.416
7.439
7.280
7.429
27,681,120
-0.06(-0.86%)
Dec 07, 2009
7.395
7.660
7.395
7.494
28,188,522
+0.11(+1.49%)
Dec 04, 2009
7.564
7.598
7.306
7.383
30,816,404
+0.00(+0.05%)
Dec 03, 2009
7.507
7.531
7.360
7.380
24,963,684
-0.02(-0.32%)
Dec 02, 2009
7.367
7.551
7.330
7.403
32,609,470
+0.08(+1.09%)
Dec 01, 2009
7.243
7.439
7.230
7.324
32,372,672
+0.23(+3.30%)
Nov 30, 2009
7.043
7.103
6.932
7.089
35,498,716
+0.11(+1.63%)
Nov 27, 2009
6.805
7.049
6.765
6.976
19,458,678
-0.19(-2.66%)
Nov 25, 2009
7.123
7.253
7.066
7.166
28,270,996
+0.28(+4.03%)
Nov 24, 2009
6.999
7.083
6.872
6.889
17,297,518
-0.11(-1.53%)
Nov 23, 2009
6.999
7.109
6.979
6.996
22,045,700
+0.08(+1.11%)
Nov 20, 2009
7.019
7.019
6.775
6.919
18,366,118
-0.07(-0.96%)
Nov 19, 2009
7.016
7.043
6.778
6.986
32,969,892
-0.14(-1.93%)
Nov 18, 2009
7.140
7.193
7.043
7.123
25,852,622
-0.06(-0.79%)
Nov 17, 2009
7.089
7.180
6.996
7.180
25,058,344
+0.09(+1.27%)
Nov 16, 2009
6.966
7.108
6.959
7.089
32,372,918
+0.17(+2.52%)
Nov 13, 2009
6.785
6.966
6.721
6.915
24,458,320
+0.10(+1.42%)
Nov 12, 2009
6.942
7.043
6.731
6.818
28,278,036
-0.18(-2.63%)
Nov 11, 2009
7.156
7.156
6.919
7.002
29,363,924
-0.07(-0.95%)
Nov 10, 2009
6.979
7.113
6.905
7.069
24,832,154
-0.06(-0.80%)
Nov 09, 2009
7.012
7.146
6.982
7.126
24,742,026
+0.21(+3.00%)
Nov 06, 2009
6.785
6.919
6.778
6.919
20,807,894
+0.06(+0.93%)
Nov 05, 2009
6.805
6.952
6.775
6.855
26,927,926
-0.01(-0.15%)
Nov 04, 2009
6.842
6.899
6.725
6.865
59,021,840
+0.04(+0.59%)
Nov 03, 2009
6.654
6.889
6.541
6.825
37,109,264
+0.20(+2.98%)
Nov 02, 2009
6.668
6.828
6.504
6.628
33,617,124
+0.04(+0.56%)
Oct 30, 2009
6.999
7.083
6.487
6.591
48,905,944
-0.32(-4.69%)
Oct 29, 2009
6.564
6.992
6.564
6.915
34,970,980
+0.47(+7.32%)
Oct 28, 2009
6.899
6.932
6.414
6.444
50,609,580
-0.49(-7.05%)
Oct 27, 2009
7.029
7.056
6.845
6.932
28,809,534
-0.15(-2.17%)
Oct 26, 2009
7.196
7.317
6.989
7.086
21,617,772
-0.09(-1.26%)
Oct 23, 2009
7.263
7.267
7.126
7.176
32,202,262
-0.06(-0.88%)
Oct 22, 2009
7.086
7.290
6.954
7.240
22,544,068
+0.24(+3.44%)
Oct 21, 2009
6.989
7.205
6.922
6.999
28,925,984
+0.04(+0.63%)
Oct 20, 2009
6.855
7.006
6.842
6.956
67,691,896
-0.30(-4.11%)
Oct 19, 2009
7.203
7.300
7.126
7.253
22,363,206
+0.05(+0.74%)
Oct 16, 2009
7.153
7.223
7.069
7.200
25,202,642
-0.11(-1.51%)
Oct 15, 2009
7.233
7.310
7.153
7.310
30,411,138
-0.03(-0.41%)
Oct 14, 2009
7.196
7.357
7.186
7.340
25,577,962
+0.31(+4.48%)
Oct 13, 2009
6.982
7.026
6.892
7.026
19,715,752
+0.02(+0.29%)
Oct 12, 2009
6.986
7.026
6.915
7.006
11,954,555
+0.07(+1.01%)
Oct 09, 2009
6.892
6.952
6.865
6.936
18,402,314
+0.08(+1.12%)
Oct 08, 2009
6.708
6.899
6.678
6.859
30,419,204
+0.20(+3.02%)
Oct 07, 2009
6.788
6.812
6.604
6.658
56,991,968
-0.26(-3.73%)
Oct 06, 2009
7.073
7.150
6.815
6.915
38,427,544
-0.07(-0.96%)
Oct 05, 2009
6.738
6.982
6.695
6.982
26,519,362
+0.31(+4.66%)
Oct 02, 2009
6.477
6.721
6.460
6.671
31,930,770
+0.12(+1.79%)
Oct 01, 2009
6.691
6.718
6.494
6.554
28,426,294
-0.10(-1.51%)
Sep 30, 2009
6.588
6.758
6.444
6.654
42,748,396
+0.21(+3.27%)
Sep 29, 2009
6.444
6.494
6.400
6.444
29,380,946
+0.16(+2.56%)
Sep 28, 2009
6.179
6.296
6.163
6.283
11,911,840
+0.16(+2.57%)
Sep 25, 2009
6.059
6.179
6.056
6.126
18,834,074
+0.06(+0.99%)
Sep 24, 2009
6.213
6.250
5.999
6.066
21,856,680
-0.10(-1.57%)
Sep 23, 2009
6.276
6.320
6.156
6.163
21,854,758
-0.14(-2.23%)
Sep 22, 2009
6.233
6.360
6.196
6.303
19,266,252
+0.13(+2.17%)
Sep 21, 2009
6.109
6.196
6.086
6.169
14,812,358
-0.05(-0.75%)
Sep 18, 2009
6.280
6.310
6.203
6.216
19,224,118
-0.02(-0.38%)
Sep 17, 2009
6.246
6.330
6.173
6.240
23,455,752
+0.08(+1.30%)
Sep 16, 2009
6.136
6.263
6.119
6.159
29,327,204
+0.08(+1.26%)
Sep 15, 2009
6.002
6.112
5.935
6.082
17,796,838
+0.10(+1.62%)
Sep 14, 2009
5.865
5.999
5.841
5.985
13,458,596
+0.04(+0.73%)
Sep 11, 2009
5.939
5.985
5.898
5.942
17,718,206
+0.07(+1.20%)
Sep 10, 2009
5.781
5.922
5.758
5.872
17,198,596
+0.09(+1.62%)
Sep 09, 2009
5.775
5.838
5.701
5.778
17,817,236
-0.00(-0.06%)
Sep 08, 2009
5.778
5.791
5.701
5.781
22,243,882
+0.13(+2.37%)
Sep 04, 2009
5.484
5.668
5.443
5.647
17,484,358
+0.23(+4.20%)
Sep 03, 2009
5.423
5.460
5.340
5.420
17,135,272
+0.06(+1.12%)
Sep 02, 2009
5.313
5.417
5.276
5.360
20,872,740
+0.06(+1.07%)
Sep 01, 2009
5.467
5.554
5.283
5.303
26,898,730
-0.12(-2.22%)
Aug 31, 2009
5.467
5.485
5.398
5.423
17,065,924
-0.09(-1.64%)
Aug 28, 2009
5.574
5.631
5.497
5.514
18,412,364
-0.06(-1.02%)
Aug 27, 2009
5.497
5.591
5.390
5.570
20,784,400
+0.03(+0.54%)
Aug 26, 2009
5.453
5.564
5.440
5.540
16,568,289
+0.03(+0.55%)
Aug 25, 2009
5.550
5.644
5.492
5.510
23,797,230
-0.01(-0.24%)
Aug 24, 2009
5.597
5.681
5.480
5.524
23,674,810
-0.03(-0.48%)
Aug 21, 2009
5.534
5.617
5.517
5.550
18,728,232
+0.05(+0.97%)
Aug 20, 2009
5.410
5.514
5.397
5.497
18,374,706
+0.09(+1.67%)
Aug 19, 2009
5.202
5.427
5.202
5.407
15,692,982
+0.07(+1.38%)
Aug 18, 2009
5.226
5.350
5.199
5.333
19,266,732
+0.15(+2.90%)
Aug 17, 2009
5.192
5.233
5.162
5.182
19,167,556
-0.20(-3.67%)
Aug 14, 2009
5.490
5.494
5.299
5.380
26,583,776
-0.10(-1.83%)
Aug 13, 2009
5.550
5.550
5.407
5.480
16,545,794
-0.05(-0.91%)
Aug 12, 2009
5.433
5.570
5.423
5.530
23,177,046
+0.08(+1.41%)
Aug 11, 2009
5.467
5.494
5.393
5.453
20,551,256
-0.14(-2.57%)
Aug 10, 2009
5.574
5.637
5.537
5.597
19,183,742
-0.02(-0.30%)
Aug 07, 2009
5.567
5.704
5.540
5.614
25,351,886
+0.17(+3.13%)
Aug 06, 2009
5.611
5.644
5.417
5.443
20,975,336
-0.16(-2.87%)
Aug 05, 2009
5.484
5.641
5.343
5.604
26,923,628
+0.11(+2.01%)
Aug 04, 2009
5.473
5.534
5.430
5.494
23,428,812
-0.01(-0.24%)
Aug 03, 2009
5.440
5.547
5.413
5.507
23,387,718
+0.23(+4.38%)
Jul 31, 2009
5.293
5.353
5.243
5.276
18,892,472
-0.05(-0.94%)
Jul 30, 2009
5.320
5.360
5.293
5.326
21,263,534
+0.17(+3.24%)
Jul 29, 2009
5.223
5.246
5.119
5.159
13,860,397
-0.16(-2.96%)
Jul 28, 2009
5.286
5.346
5.199
5.316
13,264,594
-0.03(-0.50%)
Jul 27, 2009
5.350
5.386
5.296
5.343
17,238,400
+0.02(+0.44%)
Jul 24, 2009
5.276
5.336
5.243
5.320
19,254,810
+0.01(+0.19%)
Jul 23, 2009
5.179
5.386
5.162
5.310
28,571,474
+0.17(+3.39%)
Jul 22, 2009
5.075
5.226
5.055
5.136
19,936,242
+0.01(+0.13%)
Jul 21, 2009
5.199
5.243
5.049
5.129
22,933,784
-0.03(-0.58%)
Jul 20, 2009
5.095
5.162
5.079
5.159
23,940,688
+0.17(+3.49%)
Jul 17, 2009
4.965
5.005
4.895
4.985
18,645,278
+0.05(+1.09%)
Jul 16, 2009
4.838
4.985
4.831
4.931
20,347,712
+0.02(+0.41%)
Jul 15, 2009
4.731
4.942
4.694
4.911
21,955,468
+0.31(+6.84%)
Jul 14, 2009
4.630
4.654
4.533
4.597
22,946,788
-0.03(-0.72%)
Jul 13, 2009
4.513
4.660
4.510
4.630
29,286,830
+0.13(+2.98%)
Jul 10, 2009
4.466
4.523
4.403
4.497
26,454,856
-0.00(-0.07%)
Jul 09, 2009
4.814
4.814
4.460
4.500
36,033,604
-0.02(-0.52%)
Jul 08, 2009
4.671
4.677
4.416
4.523
45,162,224
-0.09(-2.03%)
Jul 07, 2009
4.764
4.818
4.614
4.617
25,796,252
-0.16(-3.43%)
Jul 06, 2009
4.704
4.798
4.664
4.781
29,834,108
-0.07(-1.45%)
Jul 02, 2009
4.918
4.938
4.831
4.851
19,000,324
-0.16(-3.14%)
Jul 01, 2009
5.075
5.085
4.982
5.008
18,569,542
+0.07(+1.35%)
Jun 30, 2009
5.042
5.062
4.911
4.942
24,094,578
-0.06(-1.20%)
Jun 29, 2009
5.052
5.052
4.948
5.002
19,692,666
+0.02(+0.40%)
Jun 26, 2009
5.005
5.062
4.955
4.982
30,399,354
+0.05(+1.09%)
Jun 25, 2009
4.771
4.958
4.764
4.928
26,753,334
+0.21(+4.47%)
Jun 24, 2009
4.691
4.784
4.647
4.717
33,114,360
+0.06(+1.29%)
Jun 23, 2009
4.684
4.741
4.604
4.657
29,773,770
+0.00(+0.07%)
Jun 22, 2009
4.851
4.905
4.654
4.654
32,343,558
-0.34(-6.77%)
Jun 19, 2009
5.018
5.069
4.962
4.992
25,640,474
+0.06(+1.22%)
Jun 18, 2009
4.955
5.022
4.881
4.931
18,988,966
-0.03(-0.54%)
Jun 17, 2009
4.935
4.988
4.851
4.958
25,666,090
-0.06(-1.13%)
Jun 16, 2009
5.136
5.199
4.992
5.015
26,300,560
-0.05(-1.06%)
Jun 15, 2009
5.176
5.196
4.945
5.069
22,804,018
-0.23(-4.30%)
Jun 12, 2009
5.179
5.330
5.149
5.296
27,053,336
+0.04(+0.70%)
Jun 11, 2009
5.196
5.300
5.122
5.259
18,514,986
+0.12(+2.34%)
Jun 10, 2009
5.192
5.223
5.015
5.139
17,071,974
+0.00(+0.00%)
Jun 09, 2009
5.226
5.246
5.047
5.139
16,709,347
+0.03(+0.66%)
Jun 08, 2009
5.025
5.159
4.948
5.105
19,099,094
-0.01(-0.13%)
Jun 05, 2009
5.259
5.276
5.042
5.112
30,020,982
-0.04(-0.78%)
Jun 04, 2009
4.985
5.169
4.972
5.152
21,065,384
+0.14(+2.80%)
Jun 03, 2009
5.149
5.172
4.851
5.012
46,546,172
-0.22(-4.16%)
Jun 02, 2009
5.253
5.393
5.216
5.229
30,199,282
-0.07(-1.33%)
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
.