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 31, 2018
4.860
4.904
4.817
4.860
9,771,723
+0.04(+0.77%)
May 30, 2018
4.897
4.922
4.774
4.823
27,713,660
-0.02(-0.51%)
May 29, 2018
4.947
4.990
4.820
4.848
21,965,280
-0.29(-5.66%)
May 25, 2018
5.139
5.139
5.139
0
-0.13(-2.47%)
May 24, 2018
5.244
5.275
5.157
5.269
15,569,230
-0.04(-0.82%)
May 23, 2018
5.331
5.368
5.247
5.312
20,408,580
-0.09(-1.61%)
May 22, 2018
5.288
5.461
5.260
5.399
25,214,848
+0.21(+4.06%)
May 21, 2018
5.294
5.294
5.145
5.188
17,109,464
-0.01(-0.12%)
May 18, 2018
5.083
5.207
5.040
5.195
41,044,992
-0.04(-0.71%)
May 17, 2018
5.405
5.405
5.222
5.232
21,152,896
-0.27(-4.84%)
May 16, 2018
5.461
5.517
5.418
5.498
13,155,329
+0.06(+1.14%)
May 15, 2018
5.318
5.489
5.294
5.436
20,932,388
-0.09(-1.68%)
May 14, 2018
5.659
5.739
5.436
5.529
18,286,192
-0.11(-1.98%)
May 11, 2018
5.783
5.811
5.603
5.640
12,444,213
-0.19(-3.19%)
May 10, 2018
5.733
5.863
5.715
5.826
12,864,211
+0.20(+3.52%)
May 09, 2018
5.579
5.647
5.557
5.628
9,876,656
+0.02(+0.33%)
May 08, 2018
5.640
5.659
5.523
5.609
14,028,416
-0.09(-1.52%)
May 07, 2018
5.709
5.764
5.668
5.696
10,954,861
-0.08(-1.39%)
May 04, 2018
5.702
5.845
5.684
5.777
10,315,730
+0.03(+0.54%)
May 03, 2018
5.851
5.882
5.690
5.746
18,515,696
-0.10(-1.75%)
May 02, 2018
5.990
5.996
5.829
5.848
11,207,754
-0.15(-2.48%)
May 01, 2018
6.052
6.052
5.934
5.996
5,977,981
-0.07(-1.12%)
Apr 30, 2018
6.219
6.231
6.052
6.064
10,032,740
-0.17(-2.78%)
Apr 27, 2018
6.275
6.312
6.176
6.238
11,666,045
+0.07(+1.20%)
Apr 26, 2018
6.157
6.194
6.024
6.163
14,480,045
+0.04(+0.61%)
Apr 25, 2018
5.996
6.163
5.972
6.126
13,858,819
+0.04(+0.61%)
Apr 24, 2018
6.139
6.188
6.046
6.089
9,923,109
+0.01(+0.10%)
Apr 23, 2018
6.101
6.136
6.046
6.083
8,148,865
-0.11(-1.70%)
Apr 20, 2018
6.262
6.262
6.170
6.188
8,072,836
-0.13(-2.06%)
Apr 19, 2018
6.262
6.324
6.213
6.318
14,626,710
-0.05(-0.78%)
Apr 18, 2018
6.213
6.386
6.176
6.368
18,960,560
+0.27(+4.36%)
Apr 17, 2018
6.040
6.123
5.987
6.101
20,432,364
+0.11(+1.75%)
Apr 16, 2018
6.151
6.157
5.953
5.996
10,853,582
-0.11(-1.82%)
Apr 13, 2018
6.231
6.231
6.101
6.108
24,151,816
-0.19(-3.05%)
Apr 12, 2018
6.361
6.374
6.269
6.300
26,338,172
-0.14(-2.21%)
Apr 11, 2018
6.238
6.454
6.225
6.442
16,226,407
+0.19(+2.97%)
Apr 10, 2018
6.176
6.262
6.120
6.256
18,239,218
+0.09(+1.40%)
Apr 09, 2018
6.454
6.473
6.157
6.170
17,070,090
-0.31(-4.78%)
Apr 06, 2018
6.559
6.603
6.405
6.479
10,470,266
-0.11(-1.64%)
Apr 05, 2018
6.729
6.735
6.522
6.587
20,093,402
-0.01(-0.09%)
Apr 04, 2018
6.482
6.609
6.411
6.593
11,414,782
-0.03(-0.47%)
Apr 03, 2018
6.717
6.748
6.578
6.624
16,400,392
+0.01(+0.19%)
Apr 02, 2018
6.711
6.717
6.568
6.612
10,661,855
-0.74(-10.02%)
Mar 29, 2018
7.348
7.348
7.348
0
+0.25(+3.48%)
Mar 28, 2018
7.020
7.144
6.964
7.100
12,167,539
+0.06(+0.88%)
Mar 27, 2018
7.187
7.209
7.026
7.038
6,794,171
-0.14(-1.98%)
Mar 26, 2018
7.267
7.286
7.110
7.181
14,598,198
+0.03(+0.43%)
Mar 23, 2018
7.113
7.255
7.076
7.150
22,126,318
+0.07(+1.05%)
Mar 22, 2018
7.100
7.190
7.042
7.076
13,949,160
-0.11(-1.46%)
Mar 21, 2018
7.094
7.199
7.066
7.181
19,510,354
+0.15(+2.20%)
Mar 20, 2018
7.088
7.113
6.995
7.026
9,479,586
-0.07(-0.96%)
Mar 19, 2018
7.100
7.181
7.063
7.094
12,112,641
-0.07(-1.04%)
Mar 16, 2018
7.137
7.246
7.122
7.168
15,556,384
+0.03(+0.43%)
Mar 15, 2018
7.249
7.255
7.094
7.137
10,703,266
-0.19(-2.62%)
Mar 14, 2018
7.385
7.391
7.218
7.329
8,693,517
-0.02(-0.25%)
Mar 13, 2018
7.471
7.484
7.311
7.348
7,642,273
-0.09(-1.25%)
Mar 12, 2018
7.410
7.456
7.382
7.441
17,940,108
+0.06(+0.75%)
Mar 09, 2018
7.397
7.410
7.323
7.385
17,875,156
+0.16(+2.23%)
Mar 08, 2018
7.379
7.388
7.175
7.224
12,594,688
-0.14(-1.93%)
Mar 07, 2018
7.308
7.366
13,260,672
-0.20(-2.70%)
Mar 06, 2018
7.601
7.676
7.543
7.570
12,142,690
+0.07(+0.99%)
Mar 05, 2018
7.348
7.518
7.323
7.496
11,767,161
+0.09(+1.25%)
Mar 02, 2018
7.311
7.410
7.218
7.403
11,016,843
+0.04(+0.55%)
Mar 01, 2018
7.455
7.493
7.276
7.363
13,892,550
-0.02(-0.25%)
Feb 28, 2018
7.567
7.573
7.381
7.381
16,430,997
-0.17(-2.29%)
Feb 27, 2018
7.703
7.703
7.551
7.554
7,895,803
-0.16(-2.08%)
Feb 26, 2018
7.709
7.737
7.625
7.715
9,972,877
+0.06(+0.73%)
Feb 23, 2018
7.622
7.666
7.505
7.660
8,676,646
+0.07(+0.98%)
Feb 22, 2018
7.533
7.585
8,729,007
+0.07(+0.90%)
Feb 21, 2018
7.548
7.721
7.499
7.517
20,934,370
+0.04(+0.58%)
Feb 20, 2018
7.264
7.530
7.258
7.474
13,914,748
+0.13(+1.77%)
Feb 16, 2018
7.344
7.344
7.344
0
-0.03(-0.42%)
Feb 15, 2018
7.462
7.350
7.375
10,043,587
+0.04(+0.59%)
Feb 14, 2018
7.041
7.381
7.041
7.332
25,035,354
+0.20(+2.86%)
Feb 13, 2018
7.047
7.165
7.026
7.128
6,957,692
+0.04(+0.52%)
Feb 12, 2018
7.078
7.137
6.989
7.091
12,787,615
+0.09(+1.24%)
Feb 09, 2018
7.072
7.097
6.806
7.004
19,178,456
+0.11(+1.52%)
Feb 08, 2018
7.313
7.313
6.899
6.899
18,709,034
-0.22(-3.04%)
Feb 07, 2018
7.357
7.388
7.115
7.115
16,942,372
-0.25(-3.36%)
Feb 06, 2018
7.029
7.400
7.010
7.363
26,926,624
+0.19(+2.67%)
Feb 05, 2018
7.369
7.480
7.060
7.171
20,669,994
-0.15(-2.11%)
Feb 02, 2018
7.474
7.530
7.307
7.326
25,383,510
-0.34(-4.47%)
Feb 01, 2018
7.718
7.727
7.637
7.668
18,990,930
-0.18(-2.28%)
Jan 31, 2018
8.144
8.144
7.810
7.847
21,743,740
+0.04(+0.47%)
Jan 30, 2018
7.681
7.823
7.663
7.810
17,885,976
+0.09(+1.20%)
Jan 29, 2018
7.872
7.900
7.712
7.718
20,766,856
-0.36(-4.51%)
Jan 26, 2018
7.854
8.088
7.854
8.082
23,974,958
+0.12(+1.55%)
Jan 25, 2018
7.786
8.082
7.749
7.959
32,350,466
+0.15(+1.98%)
Jan 24, 2018
7.452
7.866
7.409
7.804
30,628,820
+0.61(+8.41%)
Jan 23, 2018
7.217
7.308
7.149
7.199
14,970,730
-0.04(-0.60%)
Jan 22, 2018
7.186
7.260
7.143
7.242
14,374,390
+0.09(+1.21%)
Jan 19, 2018
7.106
7.162
7.032
7.155
9,584,762
+0.11(+1.49%)
Jan 18, 2018
7.100
7.131
7.007
7.050
10,101,935
+0.02(+0.26%)
Jan 17, 2018
6.846
7.057
6.840
7.032
9,770,912
+0.17(+2.52%)
Jan 16, 2018
6.846
6.896
6.828
6.859
8,337,420
+0.06(+0.91%)
Jan 12, 2018
6.797
6.797
6.797
0
+0.01(+0.09%)
Jan 11, 2018
6.655
6.800
6.633
6.791
10,366,286
+0.16(+2.42%)
Jan 10, 2018
6.605
6.649
6.568
6.630
10,530,165
+0.01(+0.19%)
Jan 09, 2018
6.661
6.701
6.621
6.618
9,877,905
-0.11(-1.65%)
Jan 08, 2018
6.748
6.791
6.698
6.729
12,169,197
-0.05(-0.73%)
Jan 05, 2018
6.661
6.791
6.624
6.778
8,858,982
+0.08(+1.20%)
Jan 04, 2018
6.704
6.778
6.686
6.698
9,907,559
+0.05(+0.74%)
Jan 03, 2018
6.537
6.655
6.531
6.649
12,327,495
+0.09(+1.38%)
Jan 02, 2018
6.484
6.562
6.469
6.558
12,549,698
+0.23(+3.71%)
Dec 29, 2017
6.324
6.324
6.324
0
+0.04(+0.59%)
Dec 28, 2017
6.262
6.299
6.237
6.287
6,035,277
+0.09(+1.50%)
Dec 27, 2017
6.256
6.262
6.182
6.194
5,514,836
-0.01(-0.20%)
Dec 26, 2017
6.213
6.219
6.157
6.206
4,861,158
+0.08(+1.39%)
Dec 22, 2017
6.092
6.134
6.073
6.122
12,450,471
-0.02(-0.29%)
Dec 21, 2017
6.001
6.212
5.989
6.140
14,876,836
+0.14(+2.31%)
Dec 20, 2017
6.001
6.058
5.977
6.001
11,596,369
+0.03(+0.50%)
Dec 19, 2017
5.941
5.983
5.875
5.971
10,714,439
-0.02(-0.40%)
Dec 18, 2017
5.989
6.080
5.977
5.995
10,340,294
+0.11(+1.84%)
Dec 15, 2017
5.959
5.959
5.878
5.887
12,620,460
+0.01(+0.20%)
Dec 14, 2017
5.857
5.935
5.833
5.875
11,210,140
-0.06(-1.01%)
Dec 13, 2017
6.176
6.221
5.899
5.935
16,742,579
-0.25(-4.09%)
Dec 12, 2017
6.188
6.218
5.859
6.188
21,757,776
+0.17(+2.80%)
Dec 11, 2017
6.001
6.086
5.977
6.019
10,787,813
+0.01(+0.20%)
Dec 08, 2017
6.104
6.116
5.995
6.007
10,967,788
-0.01(-0.20%)
Dec 07, 2017
5.821
6.028
5.791
6.019
16,750,238
-0.10(-1.67%)
Dec 06, 2017
6.061
6.158
5.959
6.122
11,781,201
+0.05(+0.79%)
Dec 05, 2017
6.206
6.218
6.040
6.073
10,699,715
-0.02(-0.39%)
Dec 04, 2017
6.122
6.194
6.043
6.098
11,115,265
+0.12(+1.97%)
Dec 01, 2017
5.968
6.022
5.914
5.980
14,280,710
+0.09(+1.53%)
Nov 30, 2017
6.028
6.067
5.890
5.890
19,873,070
-0.17(-2.88%)
Nov 29, 2017
6.190
6.190
6.055
6.064
12,382,082
-0.17(-2.80%)
Nov 28, 2017
6.281
6.335
6.169
6.238
13,392,269
+0.07(+1.17%)
Nov 27, 2017
6.142
6.232
6.106
6.166
10,907,266
-0.08(-1.35%)
Nov 24, 2017
6.232
6.256
6.217
6.250
7,132,003
-0.06(-0.95%)
Nov 22, 2017
6.281
6.323
6.241
6.311
11,518,591
+0.00(+0.00%)
Nov 21, 2017
6.275
6.419
6.256
6.311
17,932,824
+0.04(+0.67%)
Nov 20, 2017
6.160
6.275
6.106
6.269
11,602,335
+0.07(+1.07%)
Nov 17, 2017
6.064
6.226
6.052
6.202
20,090,828
+0.15(+2.49%)
Nov 16, 2017
5.992
6.088
5.956
6.052
13,541,839
+0.14(+2.44%)
Nov 15, 2017
5.775
5.920
5.769
5.908
11,822,809
+0.05(+0.92%)
Nov 14, 2017
5.968
6.004
5.814
5.853
14,170,021
-0.14(-2.31%)
Nov 13, 2017
5.980
6.040
5.908
5.992
13,884,848
-0.02(-0.30%)
Nov 10, 2017
5.974
6.046
5.962
6.010
16,445,720
-0.06(-0.99%)
Nov 09, 2017
6.124
6.238
6.028
6.070
22,588,452
-0.19(-2.98%)
Nov 08, 2017
6.076
6.281
6.028
6.256
24,151,106
+0.21(+3.48%)
Nov 07, 2017
6.142
6.160
5.938
6.046
14,077,989
-0.16(-2.52%)
Nov 06, 2017
6.196
6.226
6.130
6.202
11,001,047
+0.06(+0.98%)
Nov 03, 2017
6.196
6.217
6.022
6.142
23,920,138
-0.04(-0.68%)
Nov 02, 2017
6.118
6.208
6.070
6.184
16,675,029
+0.00(+0.06%)
Nov 01, 2017
6.289
6.331
6.157
6.181
14,072,403
-0.17(-2.74%)
Oct 31, 2017
6.355
6.421
6.235
6.355
26,591,352
-0.07(-1.03%)
Oct 30, 2017
6.499
6.557
6.361
6.421
11,093,136
-0.20(-3.00%)
Oct 27, 2017
6.578
6.638
6.481
6.620
11,837,903
+0.10(+1.57%)
Oct 26, 2017
6.770
6.770
6.505
6.517
9,814,772
-0.20(-3.04%)
Oct 25, 2017
6.686
6.731
6.523
6.722
12,850,332
+0.07(+1.09%)
Oct 24, 2017
6.602
6.668
6.535
6.650
10,675,643
+0.06(+0.91%)
Oct 23, 2017
6.698
6.764
6.581
6.590
11,111,502
-0.14(-2.14%)
Oct 20, 2017
6.848
6.848
6.734
6.734
8,198,759
-0.07(-1.06%)
Oct 19, 2017
6.788
6.815
6.722
6.806
7,774,198
-0.04(-0.53%)
Oct 18, 2017
6.884
6.902
6.800
6.842
11,421,135
-0.07(-0.96%)
Oct 17, 2017
6.908
6.920
6.806
6.908
9,103,090
-0.01(-0.09%)
Oct 16, 2017
6.950
6.962
6.875
6.914
17,488,308
-0.04(-0.61%)
Oct 13, 2017
7.022
7.022
6.893
6.956
18,796,994
+0.04(+0.61%)
Oct 12, 2017
6.980
7.010
6.893
6.914
17,728,186
-0.07(-1.03%)
Oct 11, 2017
7.035
7.047
6.902
6.986
14,708,155
+0.01(+0.09%)
Oct 10, 2017
6.956
7.035
6.908
6.980
20,004,606
+0.18(+2.65%)
Oct 09, 2017
6.818
6.842
6.728
6.800
15,269,064
-0.07(-1.05%)
Oct 06, 2017
6.884
6.917
6.818
6.872
12,845,009
-0.11(-1.55%)
Oct 05, 2017
7.119
7.131
6.962
6.980
22,885,884
-0.04(-0.60%)
Oct 04, 2017
7.028
7.071
6.980
7.022
14,774,983
+0.01(+0.17%)
Oct 03, 2017
6.662
7.016
6.638
7.010
20,747,148
+0.27(+4.07%)
Oct 02, 2017
6.610
6.742
6.592
6.736
13,201,331
+0.08(+1.26%)
Sep 29, 2017
6.628
6.670
6.586
6.652
10,657,189
+0.12(+1.84%)
Sep 28, 2017
6.562
6.589
6.466
6.532
15,345,093
-0.04(-0.64%)
Sep 27, 2017
6.652
6.706
6.520
6.574
15,696,738
-0.11(-1.71%)
Sep 26, 2017
6.724
6.802
6.688
6.688
12,708,316
-0.01(-0.18%)
Sep 25, 2017
6.881
6.881
6.682
6.700
17,292,740
-0.21(-3.04%)
Sep 22, 2017
6.869
6.977
6.851
6.911
10,024,787
+0.04(+0.52%)
Sep 21, 2017
6.941
6.986
6.839
6.875
13,169,299
-0.03(-0.44%)
Sep 20, 2017
6.989
6.995
6.775
6.905
16,328,878
-0.02(-0.26%)
Sep 19, 2017
6.935
6.953
6.845
6.923
17,140,974
-0.02(-0.35%)
Sep 18, 2017
6.911
7.001
6.863
6.947
17,240,680
+0.04(+0.61%)
Sep 15, 2017
6.754
6.911
6.730
6.905
15,226,634
+0.16(+2.32%)
Sep 14, 2017
6.736
6.815
6.688
6.748
20,209,644
-0.05(-0.80%)
Sep 13, 2017
6.754
6.845
6.748
6.802
31,585,320
+0.02(+0.35%)
Sep 12, 2017
6.766
6.893
6.757
6.778
15,077,029
-0.06(-0.88%)
Sep 11, 2017
6.700
6.881
6.694
6.839
14,207,172
+0.23(+3.55%)
Sep 08, 2017
6.634
6.673
6.568
6.604
15,414,747
-0.04(-0.63%)
Sep 07, 2017
6.646
6.706
6.559
6.646
15,540,937
+0.01(+0.18%)
Sep 06, 2017
6.598
6.658
6.571
6.634
21,302,284
+0.14(+2.09%)
Sep 05, 2017
6.601
6.631
6.390
6.498
26,230,554
-0.04(-0.64%)
Sep 01, 2017
6.510
6.625
6.474
6.540
11,797,674
+0.15(+2.35%)
Aug 31, 2017
6.420
6.438
6.333
6.390
21,059,354
+0.02(+0.28%)
Aug 30, 2017
6.396
6.408
6.330
6.372
8,724,709
-0.04(-0.66%)
Aug 29, 2017
6.258
6.441
6.252
6.414
23,712,058
+0.09(+1.42%)
Aug 28, 2017
6.426
6.438
6.303
6.324
14,925,612
-0.11(-1.68%)
Aug 25, 2017
6.480
6.480
6.402
6.432
11,294,545
-0.02(-0.37%)
Aug 24, 2017
6.450
6.508
6.423
6.456
13,784,537
+0.01(+0.19%)
Aug 23, 2017
6.360
6.456
6.336
6.444
9,712,255
+0.11(+1.71%)
Aug 22, 2017
6.306
6.402
6.288
6.336
18,645,556
+0.14(+2.23%)
Aug 21, 2017
6.276
6.300
6.165
6.198
12,872,911
-0.04(-0.67%)
Aug 18, 2017
6.102
6.246
6.048
6.240
15,477,389
+0.21(+3.49%)
Aug 17, 2017
6.108
6.132
6.024
6.030
14,475,377
-0.13(-2.14%)
Aug 16, 2017
6.150
6.198
6.054
6.162
23,333,852
+0.04(+0.59%)
Aug 15, 2017
6.054
6.147
6.048
6.126
10,669,153
+0.08(+1.29%)
Aug 14, 2017
5.958
6.123
5.952
6.048
14,426,716
+0.05(+0.80%)
Aug 11, 2017
5.916
6.021
5.874
6.000
15,422,390
+0.08(+1.42%)
Aug 10, 2017
5.994
6.006
5.898
5.916
16,877,184
-0.11(-1.89%)
Aug 09, 2017
5.970
6.036
5.964
6.030
12,513,508
-0.07(-1.08%)
Aug 08, 2017
6.006
6.168
6.006
6.096
16,249,462
+0.08(+1.30%)
Aug 07, 2017
5.940
6.042
5.922
6.018
14,447,688
+0.07(+1.21%)
Aug 04, 2017
5.940
5.973
5.910
5.946
13,645,119
+0.00(+0.00%)
Aug 03, 2017
5.958
5.973
5.916
5.946
14,380,440
-0.01(-0.20%)
Aug 02, 2017
5.832
5.988
5.814
5.958
25,791,858
+0.09(+1.60%)
Aug 01, 2017
5.804
5.900
5.780
5.864
15,928,779
+0.09(+1.56%)
Jul 31, 2017
5.714
5.801
5.666
5.774
17,397,352
+0.10(+1.69%)
Jul 28, 2017
5.630
5.678
5.600
5.678
11,477,032
+0.03(+0.53%)
Jul 27, 2017
5.648
5.678
5.594
5.648
16,258,741
-0.01(-0.21%)
Jul 26, 2017
5.666
5.690
5.606
5.660
22,786,946
-0.01(-0.21%)
Jul 25, 2017
5.678
5.720
5.636
5.672
18,648,418
+0.05(+0.96%)
Jul 24, 2017
5.612
5.636
5.567
5.618
10,155,954
+0.03(+0.54%)
Jul 21, 2017
5.648
5.666
5.558
5.588
13,075,839
-0.05(-0.85%)
Jul 20, 2017
5.684
5.702
5.624
5.636
13,468,296
+0.02(+0.43%)
Jul 19, 2017
5.660
5.702
5.576
5.612
16,734,677
-0.03(-0.53%)
Jul 18, 2017
5.546
5.660
5.534
5.642
12,169,463
+0.08(+1.51%)
Jul 17, 2017
5.570
5.576
5.516
5.558
13,093,466
-0.02(-0.43%)
Jul 14, 2017
5.582
5.636
5.567
5.582
12,067,613
+0.04(+0.76%)
Jul 13, 2017
5.540
5.582
5.498
5.540
18,849,194
+0.04(+0.76%)
Jul 12, 2017
5.390
5.516
5.354
5.498
31,363,098
+0.21(+3.97%)
Jul 11, 2017
5.198
5.312
5.180
5.288
14,393,229
+0.10(+1.85%)
Jul 10, 2017
5.144
5.219
5.138
5.192
14,929,198
+0.09(+1.76%)
Jul 07, 2017
5.138
5.150
5.009
5.102
19,244,444
+0.02(+0.35%)
Jul 06, 2017
5.138
5.144
5.060
5.084
24,013,380
-0.07(-1.28%)
Jul 05, 2017
5.120
5.174
5.006
5.150
13,884,467
+0.02(+0.47%)
Jul 03, 2017
5.150
5.174
5.078
5.126
6,173,785
+0.06(+1.25%)
Jun 30, 2017
5.021
5.098
5.009
5.063
15,892,651
+0.08(+1.55%)
Jun 29, 2017
5.021
5.039
4.890
4.985
16,058,369
-0.01(-0.24%)
Jun 28, 2017
4.955
5.009
4.863
4.997
16,091,970
+0.08(+1.70%)
Jun 27, 2017
4.890
4.991
4.872
4.914
19,406,366
-0.07(-1.43%)
Jun 26, 2017
4.812
5.000
4.795
4.985
17,380,514
+0.26(+5.42%)
Jun 23, 2017
4.753
4.777
4.705
4.729
7,767,173
-0.04(-0.75%)
Jun 22, 2017
4.717
4.792
4.667
4.765
11,396,343
+0.06(+1.27%)
Jun 21, 2017
4.753
4.806
4.675
4.705
16,366,448
-0.04(-0.75%)
Jun 20, 2017
4.878
4.896
4.738
4.741
21,140,616
-0.18(-3.63%)
Jun 19, 2017
4.860
4.979
4.860
4.920
12,205,463
+0.01(+0.12%)
Jun 16, 2017
4.878
4.920
4.839
4.914
15,218,555
+0.05(+1.10%)
Jun 15, 2017
4.836
4.878
4.747
4.860
17,639,232
-0.07(-1.45%)
Jun 14, 2017
4.920
4.985
4.878
4.932
22,444,960
+0.20(+4.15%)
Jun 13, 2017
4.771
4.777
4.705
4.735
17,529,724
-0.02(-0.38%)
Jun 12, 2017
4.842
4.860
4.664
4.753
20,872,154
-0.13(-2.68%)
Jun 09, 2017
4.985
4.997
4.860
4.884
16,424,253
-0.11(-2.26%)
Jun 08, 2017
4.973
5.015
4.914
4.997
18,048,232
-0.07(-1.41%)
Jun 07, 2017
5.051
5.075
4.991
5.069
19,280,404
+0.10(+1.92%)
Jun 06, 2017
4.914
5.021
4.896
4.973
16,520,119
+0.08(+1.58%)
Jun 05, 2017
4.902
4.973
4.854
4.896
16,542,451
-0.03(-0.60%)
Jun 02, 2017
5.080
5.092
4.908
4.926
22,522,644
-0.10(-2.06%)
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
.