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, 2012
5.208
5.348
5.186
5.313
35,399,316
+0.07(+1.24%)
May 30, 2012
5.088
5.262
5.088
5.248
40,142,204
-0.01(-0.28%)
May 29, 2012
5.237
5.277
5.193
5.262
40,705,552
+0.05(+1.05%)
May 25, 2012
5.142
5.269
5.106
5.208
35,248,708
+0.12(+2.43%)
May 24, 2012
5.084
5.132
5.001
5.084
38,906,008
+0.01(+0.14%)
May 23, 2012
5.008
5.084
4.825
5.077
37,511,968
+0.02(+0.43%)
May 22, 2012
5.142
5.157
5.021
5.055
41,907,880
-0.10(-1.90%)
May 21, 2012
4.859
5.168
4.848
5.153
68,192,128
+0.30(+6.29%)
May 18, 2012
4.892
4.914
4.780
4.848
37,381,336
-0.02(-0.45%)
May 17, 2012
5.077
5.084
4.867
4.870
56,247,284
-0.22(-4.35%)
May 16, 2012
5.302
5.302
5.037
5.092
47,524,948
-0.11(-2.09%)
May 15, 2012
5.295
5.338
5.175
5.201
28,774,192
-0.06(-1.10%)
May 14, 2012
5.349
5.357
5.222
5.259
26,557,898
-0.21(-3.85%)
May 11, 2012
5.484
5.592
5.458
5.469
21,845,056
-0.02(-0.33%)
May 10, 2012
5.560
5.578
5.471
5.487
23,220,752
+0.04(+0.73%)
May 09, 2012
5.433
5.487
5.393
5.447
27,625,712
-0.08(-1.51%)
May 08, 2012
5.563
5.578
5.498
5.531
26,560,622
-0.08(-1.49%)
May 07, 2012
5.636
5.672
5.531
5.614
21,557,832
-0.01(-0.26%)
May 04, 2012
5.749
5.763
5.600
5.629
44,587,748
-0.09(-1.59%)
May 03, 2012
5.687
5.723
5.618
5.719
41,700,344
-0.00(-0.01%)
May 02, 2012
5.822
5.909
5.702
5.720
43,588,512
-0.14(-2.41%)
May 01, 2012
5.822
5.923
5.807
5.861
14,720,768
+0.05(+0.81%)
Apr 30, 2012
5.811
5.822
5.766
5.814
14,630,124
+0.01(+0.13%)
Apr 27, 2012
5.825
5.832
5.767
5.807
18,804,694
+0.03(+0.57%)
Apr 26, 2012
5.713
5.800
5.695
5.774
24,299,570
+0.00(+0.00%)
Apr 25, 2012
5.869
5.941
5.738
5.774
29,110,992
-0.14(-2.33%)
Apr 24, 2012
5.919
5.974
5.887
5.912
24,044,546
+0.01(+0.25%)
Apr 23, 2012
5.814
5.907
5.771
5.898
31,287,528
-0.02(-0.31%)
Apr 20, 2012
5.956
5.996
5.909
5.916
14,721,907
+0.04(+0.68%)
Apr 19, 2012
5.883
5.945
5.816
5.876
16,750,389
-0.03(-0.49%)
Apr 18, 2012
5.869
5.959
5.829
5.905
27,114,670
-0.10(-1.63%)
Apr 17, 2012
6.061
6.079
5.968
6.003
21,272,640
-0.03(-0.54%)
Apr 16, 2012
6.101
6.106
5.974
6.036
16,634,976
-0.01(-0.18%)
Apr 13, 2012
6.170
6.177
6.025
6.046
17,569,988
-0.18(-2.86%)
Apr 12, 2012
6.133
6.253
6.119
6.224
20,879,808
+0.13(+2.14%)
Apr 11, 2012
6.130
6.192
6.075
6.094
24,221,710
+0.07(+1.08%)
Apr 10, 2012
6.112
6.126
5.923
6.028
32,538,740
-0.06(-0.95%)
Apr 09, 2012
6.025
6.097
6.021
6.086
18,020,930
-0.03(-0.53%)
Apr 05, 2012
6.094
6.192
6.046
6.119
28,621,050
-0.01(-0.18%)
Apr 04, 2012
6.253
6.253
6.130
6.130
41,145,608
-0.18(-2.82%)
Apr 03, 2012
6.381
6.435
6.279
6.308
19,704,752
-0.07(-1.03%)
Apr 02, 2012
6.312
6.403
6.298
6.374
26,538,848
+0.03(+0.51%)
Mar 30, 2012
6.395
6.417
6.269
6.341
19,259,484
-0.04(-0.57%)
Mar 29, 2012
6.334
6.384
6.250
6.377
19,666,196
-0.05(-0.73%)
Mar 28, 2012
6.544
6.544
6.388
6.424
19,285,126
-0.14(-2.10%)
Mar 27, 2012
6.587
6.660
6.548
6.562
12,256,203
-0.07(-1.09%)
Mar 26, 2012
6.616
6.649
6.566
6.634
11,950,387
+0.08(+1.27%)
Mar 23, 2012
6.464
6.569
6.428
6.551
20,384,970
+0.12(+1.80%)
Mar 22, 2012
6.428
6.464
6.341
6.435
28,787,322
-0.03(-0.50%)
Mar 21, 2012
6.464
6.504
6.410
6.468
20,302,954
-0.01(-0.11%)
Mar 20, 2012
6.479
6.499
6.435
6.475
23,322,450
-0.11(-1.60%)
Mar 19, 2012
6.616
6.682
6.573
6.580
16,113,279
-0.11(-1.63%)
Mar 16, 2012
6.678
6.729
6.663
6.689
12,671,043
+0.03(+0.49%)
Mar 15, 2012
6.555
6.667
6.533
6.656
17,015,644
+0.06(+0.93%)
Mar 14, 2012
6.609
6.634
6.515
6.595
17,666,100
-0.08(-1.14%)
Mar 13, 2012
6.529
6.682
6.519
6.671
19,122,572
+0.17(+2.68%)
Mar 12, 2012
6.519
6.522
6.413
6.497
16,258,997
-0.11(-1.70%)
Mar 09, 2012
6.566
6.656
6.551
6.609
19,362,410
+0.01(+0.11%)
Mar 08, 2012
6.558
6.616
6.548
6.602
23,233,006
+0.13(+2.02%)
Mar 07, 2012
6.388
6.491
6.366
6.471
27,101,362
+0.09(+1.42%)
Mar 06, 2012
6.457
6.479
6.345
6.381
19,400,486
-0.22(-3.35%)
Mar 05, 2012
6.689
6.700
6.573
6.602
13,118,830
-0.11(-1.62%)
Mar 02, 2012
6.725
6.812
6.698
6.711
23,829,848
-0.01(-0.17%)
Mar 01, 2012
6.642
6.765
6.635
6.722
18,997,928
+0.15(+2.32%)
Feb 29, 2012
6.602
6.686
6.505
6.570
23,384,664
-0.01(-0.11%)
Feb 28, 2012
6.523
6.592
6.480
6.577
23,497,890
+0.16(+2.43%)
Feb 27, 2012
6.410
6.465
6.371
6.421
22,799,870
-0.06(-0.95%)
Feb 24, 2012
6.472
6.512
6.429
6.483
14,021,902
+0.01(+0.17%)
Feb 23, 2012
6.544
6.552
6.443
6.472
19,549,204
-0.11(-1.60%)
Feb 22, 2012
6.660
6.675
6.519
6.577
20,288,662
-0.06(-0.93%)
Feb 21, 2012
6.664
6.664
6.548
6.639
19,777,910
+0.07(+1.10%)
Feb 17, 2012
6.548
6.573
6.505
6.566
18,330,134
+0.00(+0.00%)
Feb 16, 2012
6.360
6.566
6.345
6.566
21,652,344
+0.12(+1.80%)
Feb 15, 2012
6.559
6.577
6.418
6.450
30,950,598
-0.15(-2.30%)
Feb 14, 2012
6.584
6.602
6.512
6.602
23,342,880
-0.04(-0.60%)
Feb 13, 2012
6.617
6.646
6.582
6.642
26,093,802
+0.07(+1.12%)
Feb 10, 2012
6.525
6.569
6.493
6.569
20,439,744
-0.08(-1.14%)
Feb 09, 2012
6.681
6.713
6.587
6.645
28,022,068
-0.06(-0.92%)
Feb 08, 2012
6.746
6.782
6.665
6.706
19,865,436
-0.01(-0.22%)
Feb 07, 2012
6.706
6.757
6.605
6.721
20,596,332
+0.04(+0.54%)
Feb 06, 2012
6.663
6.704
6.634
6.684
12,330,542
-0.04(-0.59%)
Feb 03, 2012
6.674
6.731
6.641
6.724
22,682,004
+0.11(+1.64%)
Feb 02, 2012
6.565
6.655
6.529
6.616
22,179,050
+0.03(+0.38%)
Feb 01, 2012
6.475
6.616
6.446
6.591
48,871,752
+0.13(+1.96%)
Jan 31, 2012
6.536
6.594
6.446
6.464
40,604,616
-0.25(-3.72%)
Jan 30, 2012
6.681
6.724
6.594
6.714
23,639,662
-0.14(-2.11%)
Jan 27, 2012
6.815
6.903
6.804
6.858
26,231,690
+0.04(+0.64%)
Jan 26, 2012
6.858
6.902
6.741
6.815
29,068,828
-0.04(-0.58%)
Jan 25, 2012
6.674
6.871
6.620
6.855
17,663,482
+0.14(+2.10%)
Jan 24, 2012
6.547
6.724
6.526
6.714
22,901,954
+0.01(+0.22%)
Jan 23, 2012
6.598
6.710
6.573
6.699
22,012,770
+0.03(+0.43%)
Jan 20, 2012
6.634
6.670
6.582
6.670
20,299,622
+0.03(+0.38%)
Jan 19, 2012
6.551
6.652
6.540
6.645
43,650,856
+0.07(+0.99%)
Jan 18, 2012
6.388
6.583
6.381
6.580
20,011,532
+0.23(+3.64%)
Jan 17, 2012
6.489
6.529
6.341
6.348
27,567,996
+0.00(+0.00%)
Jan 13, 2012
6.327
6.381
6.276
6.348
20,111,990
-0.12(-1.90%)
Jan 12, 2012
6.450
6.489
6.413
6.471
17,925,286
+0.04(+0.56%)
Jan 11, 2012
6.352
6.446
6.338
6.435
12,343,589
+0.04(+0.62%)
Jan 10, 2012
6.421
6.497
6.390
6.395
25,900,660
+0.10(+1.55%)
Jan 09, 2012
6.233
6.309
6.200
6.298
24,475,828
+0.11(+1.75%)
Jan 06, 2012
6.186
6.218
6.117
6.189
19,943,154
+0.02(+0.29%)
Jan 05, 2012
6.099
6.182
5.987
6.171
22,361,396
-0.02(-0.29%)
Jan 04, 2012
6.139
6.238
6.139
6.189
11,980,848
+0.16(+2.69%)
Dec 30, 2011
5.951
6.063
5.951
6.027
7,628,002
+0.08(+1.27%)
Dec 29, 2011
5.893
5.951
5.886
5.951
9,389,739
+0.05(+0.86%)
Dec 28, 2011
5.984
5.991
5.855
5.900
15,620,239
-0.14(-2.33%)
Dec 27, 2011
6.009
6.041
5.983
6.041
14,099,304
-0.02(-0.30%)
Dec 23, 2011
6.088
6.110
6.012
6.059
15,743,371
+0.08(+1.33%)
Dec 21, 2011
5.980
6.002
5.886
5.980
30,758,776
+0.01(+0.24%)
Dec 20, 2011
5.962
6.059
5.937
5.966
33,535,914
+0.22(+3.84%)
Dec 19, 2011
5.778
5.846
5.723
5.745
30,677,486
-0.04(-0.62%)
Dec 16, 2011
5.832
5.861
5.716
5.781
29,173,076
+0.03(+0.50%)
Dec 15, 2011
5.904
5.933
5.732
5.752
20,027,870
-0.07(-1.24%)
Dec 14, 2011
5.919
5.933
5.803
5.825
18,927,950
-0.10(-1.77%)
Dec 13, 2011
6.045
6.078
5.864
5.929
20,044,506
-0.07(-1.12%)
Dec 12, 2011
5.986
6.000
5.890
5.997
23,413,760
-0.13(-2.08%)
Dec 09, 2011
6.007
6.156
6.007
6.124
15,397,797
+0.16(+2.61%)
Dec 08, 2011
6.025
6.110
5.929
5.968
26,803,388
-0.14(-2.32%)
Dec 07, 2011
6.099
6.188
6.064
6.110
29,728,450
-0.01(-0.23%)
Dec 06, 2011
6.099
6.195
6.011
6.124
20,331,854
-0.04(-0.57%)
Dec 05, 2011
6.230
6.242
6.117
6.159
30,854,082
+0.09(+1.52%)
Dec 02, 2011
6.142
6.184
5.986
6.067
28,416,640
+0.06(+0.93%)
Dec 01, 2011
5.990
6.103
5.930
6.011
37,845,580
+0.18(+3.03%)
Nov 30, 2011
5.866
5.994
5.757
5.834
44,685,176
+0.39(+7.14%)
Nov 29, 2011
5.498
5.590
5.435
5.445
16,182,226
-0.06(-1.03%)
Nov 28, 2011
5.516
5.552
5.452
5.502
20,970,928
+0.18(+3.46%)
Nov 25, 2011
5.237
5.378
5.230
5.318
17,794,892
+0.01(+0.20%)
Nov 23, 2011
5.424
5.460
5.279
5.308
33,651,124
-0.23(-4.15%)
Nov 22, 2011
5.615
5.636
5.513
5.537
36,460,244
-0.11(-2.00%)
Nov 21, 2011
5.718
5.739
5.589
5.651
46,635,764
-0.18(-3.09%)
Nov 18, 2011
6.032
6.032
5.799
5.831
38,598,340
-0.18(-3.06%)
Nov 17, 2011
6.223
6.230
5.933
6.015
25,124,068
-0.17(-2.74%)
Nov 16, 2011
6.181
6.319
6.153
6.184
18,295,850
-0.09(-1.41%)
Nov 15, 2011
6.184
6.322
6.160
6.273
12,630,097
+0.05(+0.85%)
Nov 14, 2011
6.291
6.337
6.206
6.220
16,569,088
-0.05(-0.79%)
Nov 11, 2011
6.209
6.306
6.190
6.269
14,724,704
+0.16(+2.54%)
Nov 10, 2011
6.283
6.305
6.057
6.114
18,818,904
-0.02(-0.35%)
Nov 09, 2011
6.181
6.237
6.100
6.135
27,015,842
-0.31(-4.88%)
Nov 08, 2011
6.347
6.460
6.305
6.450
18,253,622
+0.10(+1.50%)
Nov 07, 2011
6.344
6.382
6.283
6.354
16,279,458
+0.04(+0.56%)
Nov 04, 2011
6.301
6.340
6.167
6.319
18,562,296
-0.02(-0.33%)
Nov 03, 2011
6.467
6.489
6.329
6.340
37,984,664
-0.09(-1.44%)
Nov 02, 2011
6.408
6.480
6.344
6.432
17,444,520
+0.14(+2.25%)
Nov 01, 2011
6.072
6.369
6.044
6.291
36,277,808
-0.14(-2.20%)
Oct 31, 2011
6.549
6.583
6.432
6.432
25,657,378
-0.25(-3.75%)
Oct 28, 2011
6.581
6.719
6.556
6.683
27,771,152
+0.08(+1.18%)
Oct 27, 2011
6.531
6.754
6.393
6.606
75,538,792
+0.40(+6.44%)
Oct 26, 2011
6.196
6.227
5.969
6.206
36,488,244
+0.07(+1.21%)
Oct 25, 2011
6.206
6.206
5.962
6.132
36,130,944
-0.16(-2.47%)
Oct 24, 2011
6.012
6.309
6.008
6.287
31,705,906
+0.28(+4.59%)
Oct 21, 2011
5.909
6.026
5.877
6.012
26,450,928
+0.19(+3.34%)
Oct 20, 2011
5.814
5.869
5.635
5.817
20,782,770
-0.04(-0.66%)
Oct 19, 2011
5.909
5.973
5.782
5.856
29,835,232
-0.08(-1.31%)
Oct 18, 2011
5.768
5.987
5.676
5.934
24,519,746
+0.18(+3.07%)
Oct 17, 2011
5.846
5.863
5.741
5.757
16,393,114
-0.22(-3.61%)
Oct 14, 2011
5.948
5.987
5.881
5.973
16,812,808
+0.10(+1.68%)
Oct 13, 2011
5.867
5.906
5.729
5.874
24,234,652
-0.05(-0.78%)
Oct 12, 2011
5.800
6.040
5.796
5.920
26,720,240
+0.18(+3.14%)
Oct 11, 2011
5.673
5.814
5.619
5.740
31,335,388
+0.05(+0.93%)
Oct 10, 2011
5.563
5.726
5.556
5.687
26,503,304
+0.29(+5.44%)
Oct 07, 2011
5.619
5.671
5.351
5.393
27,484,888
-0.18(-3.17%)
Oct 06, 2011
5.503
5.574
5.422
5.570
38,287,852
+0.24(+4.51%)
Oct 05, 2011
5.248
5.354
5.172
5.330
28,854,550
+0.12(+2.24%)
Oct 04, 2011
5.026
5.227
4.941
5.213
42,129,596
+0.12(+2.42%)
Oct 03, 2011
5.213
5.284
5.083
5.090
41,165,920
-0.13(-2.57%)
Sep 30, 2011
5.355
5.376
5.109
5.224
54,290,004
-0.24(-4.40%)
Sep 29, 2011
5.503
5.577
5.348
5.464
36,050,948
+0.07(+1.24%)
Sep 28, 2011
5.514
5.609
5.383
5.397
31,632,812
-0.12(-2.18%)
Sep 27, 2011
5.482
5.623
5.480
5.517
39,130,860
+0.18(+3.44%)
Sep 26, 2011
5.270
5.333
5.121
5.333
47,817,460
+0.12(+2.23%)
Sep 23, 2011
5.213
5.298
5.128
5.217
44,608,972
+0.02(+0.48%)
Sep 22, 2011
5.234
5.379
5.118
5.192
44,173,928
-0.35(-6.25%)
Sep 21, 2011
5.722
5.771
5.538
5.538
48,526,144
-0.26(-4.45%)
Sep 20, 2011
5.814
5.895
5.757
5.796
15,326,830
-0.05(-0.85%)
Sep 19, 2011
5.796
5.870
5.768
5.846
21,037,520
-0.22(-3.55%)
Sep 16, 2011
6.079
6.110
5.962
6.061
21,636,706
+0.03(+0.47%)
Sep 15, 2011
6.026
6.089
5.951
6.033
18,010,028
+0.14(+2.34%)
Sep 14, 2011
5.870
5.951
5.687
5.895
23,588,368
+0.06(+0.97%)
Sep 13, 2011
5.941
5.941
5.732
5.838
23,870,480
-0.04(-0.60%)
Sep 12, 2011
5.923
5.987
5.687
5.874
34,868,768
-0.20(-3.26%)
Sep 09, 2011
6.174
6.178
6.004
6.072
31,217,440
-0.31(-4.87%)
Sep 08, 2011
6.397
6.478
6.351
6.382
16,950,612
-0.09(-1.42%)
Sep 07, 2011
6.382
6.474
6.329
6.474
15,757,261
+0.21(+3.33%)
Sep 06, 2011
5.923
6.273
5.651
6.266
34,568,352
-0.10(-1.61%)
Sep 02, 2011
6.467
6.559
6.298
6.368
39,941,636
-0.32(-4.76%)
Sep 01, 2011
6.493
6.747
6.454
6.687
66,089,644
+0.38(+6.11%)
Aug 31, 2011
6.214
6.337
6.175
6.302
25,480,718
+0.15(+2.41%)
Aug 30, 2011
6.041
6.189
6.016
6.154
18,920,540
+0.06(+0.93%)
Aug 29, 2011
6.058
6.104
5.981
6.097
20,494,920
+0.17(+2.86%)
Aug 26, 2011
5.854
5.988
5.737
5.928
29,151,376
+0.04(+0.72%)
Aug 25, 2011
6.048
6.069
5.838
5.885
34,591,164
-0.04(-0.60%)
Aug 24, 2011
5.857
5.984
5.776
5.921
23,916,172
+0.02(+0.30%)
Aug 23, 2011
5.769
5.908
5.606
5.903
36,985,468
+0.06(+1.09%)
Aug 22, 2011
5.938
5.974
5.737
5.839
34,028,192
+0.03(+0.55%)
Aug 19, 2011
5.878
6.002
5.783
5.808
28,561,272
-0.12(-1.97%)
Aug 18, 2011
5.991
6.019
5.804
5.924
37,599,096
-0.34(-5.41%)
Aug 17, 2011
6.157
6.274
6.136
6.263
23,486,132
+0.18(+3.02%)
Aug 16, 2011
6.055
6.122
5.947
6.079
24,255,034
-0.07(-1.20%)
Aug 15, 2011
6.125
6.175
6.097
6.154
29,918,632
+0.15(+2.47%)
Aug 12, 2011
6.019
6.099
5.878
6.005
24,084,668
+0.05(+0.83%)
Aug 11, 2011
5.829
6.023
5.698
5.956
38,013,716
+0.25(+4.46%)
Aug 10, 2011
5.825
5.963
5.638
5.702
62,553,144
-0.26(-4.38%)
Aug 09, 2011
5.952
5.966
5.601
5.963
44,408,584
+0.32(+5.76%)
Aug 08, 2011
5.952
6.041
5.568
5.638
58,621,688
-0.60(-9.57%)
Aug 05, 2011
6.320
6.394
5.923
6.235
61,915,364
+0.10(+1.67%)
Aug 04, 2011
6.327
6.355
6.044
6.132
61,566,480
-0.40(-6.06%)
Aug 03, 2011
6.517
6.549
6.358
6.528
44,126,724
-0.03(-0.43%)
Aug 02, 2011
6.743
6.750
6.524
6.556
33,215,728
-0.27(-3.89%)
Aug 01, 2011
6.909
6.922
6.705
6.821
26,757,528
+0.04(+0.52%)
Jul 29, 2011
6.687
6.864
6.634
6.786
36,751,628
+0.07(+1.00%)
Jul 28, 2011
6.595
6.789
6.595
6.719
37,456,228
+0.08(+1.22%)
Jul 27, 2011
6.648
6.648
6.472
6.638
49,185,396
-0.13(-1.88%)
Jul 26, 2011
6.733
6.796
6.680
6.765
17,373,812
+0.01(+0.10%)
Jul 25, 2011
6.684
6.786
6.662
6.758
15,352,388
-0.03(-0.47%)
Jul 22, 2011
6.839
6.860
6.768
6.789
18,320,552
+0.02(+0.37%)
Jul 21, 2011
6.701
6.856
6.694
6.765
52,981,136
+0.14(+2.19%)
Jul 20, 2011
6.574
6.659
6.539
6.620
42,791,988
+0.13(+2.07%)
Jul 19, 2011
6.422
6.514
6.405
6.486
29,120,132
+0.15(+2.40%)
Jul 18, 2011
6.394
6.433
6.250
6.334
55,293,008
-0.19(-2.92%)
Jul 15, 2011
6.669
6.684
6.489
6.525
33,332,576
-0.06(-0.86%)
Jul 14, 2011
6.729
6.744
6.560
6.581
51,809,164
-0.14(-2.05%)
Jul 13, 2011
6.669
6.876
6.588
6.719
55,734,352
+0.12(+1.87%)
Jul 12, 2011
6.765
6.790
6.581
6.596
55,438,940
-0.12(-1.79%)
Jul 11, 2011
6.892
6.920
6.715
6.715
43,637,896
-0.34(-4.80%)
Jul 08, 2011
7.121
7.121
6.998
7.054
22,835,750
-0.12(-1.72%)
Jul 07, 2011
7.297
7.326
7.170
7.178
24,779,270
-0.07(-0.97%)
Jul 06, 2011
7.273
7.333
7.192
7.248
16,440,638
-0.06(-0.77%)
Jul 05, 2011
7.301
7.343
7.269
7.304
16,763,903
-0.00(-0.05%)
Jul 01, 2011
7.195
7.350
7.142
7.308
18,269,936
+0.08(+1.12%)
Jun 30, 2011
7.252
7.273
7.199
7.227
14,308,602
+0.04(+0.49%)
Jun 29, 2011
7.096
7.206
7.079
7.192
17,031,904
+0.13(+1.90%)
Jun 28, 2011
6.871
7.082
6.846
7.058
17,652,766
+0.23(+3.35%)
Jun 27, 2011
6.731
6.854
6.706
6.829
17,471,022
+0.05(+0.78%)
Jun 24, 2011
6.822
6.822
6.732
6.776
11,691,005
-0.02(-0.31%)
Jun 23, 2011
6.671
6.815
6.671
6.798
24,404,864
-0.04(-0.62%)
Jun 22, 2011
6.766
6.952
6.759
6.840
18,997,118
+0.05(+0.78%)
Jun 21, 2011
6.766
6.808
6.745
6.787
18,266,010
+0.01(+0.16%)
Jun 20, 2011
6.792
6.798
6.773
6.776
20,991,910
+0.05(+0.78%)
Jun 17, 2011
6.734
6.766
6.657
6.724
25,431,852
+0.02(+0.31%)
Jun 16, 2011
6.780
6.801
6.601
6.703
29,902,976
-0.15(-2.15%)
Jun 15, 2011
6.790
6.875
6.752
6.850
21,721,556
+0.02(+0.26%)
Jun 14, 2011
6.864
6.927
6.819
6.833
29,429,566
+0.00(+0.05%)
Jun 13, 2011
6.745
6.875
6.738
6.829
30,921,060
+0.08(+1.25%)
Jun 10, 2011
6.833
6.840
6.689
6.745
25,661,196
-0.13(-1.94%)
Jun 09, 2011
6.913
6.924
6.816
6.878
20,039,662
-0.04(-0.51%)
Jun 08, 2011
6.966
6.990
6.857
6.913
18,134,888
-0.06(-0.86%)
Jun 07, 2011
6.924
7.036
6.917
6.973
31,083,354
+0.14(+2.00%)
Jun 06, 2011
6.920
6.959
6.805
6.836
24,930,356
-0.16(-2.26%)
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
.