Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 5.266 5.383 5.199 5.299 31,531,522 +0.19(+3.73%)
May 29, 2009 5.176 5.176 5.008 5.109 32,944,244 +0.05(+0.93%)
May 28, 2009 4.992 5.072 4.918 5.062 29,849,340 +0.18(+3.70%)
May 27, 2009 4.963 5.052 4.855 4.881 32,880,106 -0.05(-1.08%)
May 26, 2009 4.671 4.945 4.647 4.935 28,235,820 +0.22(+4.68%)
May 22, 2009 4.687 4.786 4.547 4.714 42,031,560 +0.05(+1.00%)
May 21, 2009 4.671 4.704 4.590 4.667 22,058,348 -0.02(-0.43%)
May 20, 2009 4.714 7.347 4.671 4.687 33,553,212 +0.02(+0.50%)
May 19, 2009 4.610 4.747 4.560 4.664 20,107,520 +0.03(+0.65%)
May 18, 2009 4.440 4.640 4.433 4.634 22,261,300 +0.32(+7.45%)
May 15, 2009 4.403 4.433 4.299 4.313 18,285,820 +0.06(+1.50%)
May 14, 2009 4.276 4.438 4.249 4.249 17,418,476 +0.00(+0.08%)
May 13, 2009 4.353 4.369 4.236 4.246 24,696,612 -0.24(-5.44%)
May 12, 2009 4.597 4.644 4.436 4.490 28,288,004 -0.07(-1.61%)
May 11, 2009 4.567 4.607 4.497 4.563 31,142,720 -0.10(-2.08%)
May 08, 2009 4.650 4.684 4.490 4.660 31,029,250 +0.21(+4.66%)
May 07, 2009 4.664 4.697 4.416 4.453 37,856,780 -0.24(-5.20%)
May 06, 2009 4.650 4.774 4.607 4.697 50,610,672 +0.17(+3.85%)
May 05, 2009 4.493 4.567 4.416 4.523 31,817,622 +0.01(+0.30%)
May 04, 2009 4.289 4.517 4.269 4.510 27,814,728 +0.29(+6.81%)
May 01, 2009 4.149 4.276 4.052 4.222 20,585,126 +0.11(+2.77%)
Apr 30, 2009 4.219 4.262 4.105 4.108 36,395,036 -0.06(-1.37%)
Apr 29, 2009 3.975 4.179 3.968 4.165 31,605,070 +0.29(+7.42%)
Apr 28, 2009 3.774 3.951 3.747 3.878 22,777,892 +0.05(+1.22%)
Apr 27, 2009 3.928 3.958 3.807 3.831 24,435,200 -0.17(-4.18%)
Apr 24, 2009 4.008 4.052 3.931 3.998 31,035,960 +0.08(+2.05%)
Apr 23, 2009 3.834 3.938 3.771 3.918 44,598,604 +0.17(+4.55%)
Apr 22, 2009 3.804 3.834 3.734 3.747 31,482,158 -0.08(-2.10%)
Apr 21, 2009 3.677 3.831 3.613 3.827 25,266,990 +0.13(+3.53%)
Apr 20, 2009 3.834 3.845 3.694 3.697 21,870,342 -0.26(-6.51%)
Apr 17, 2009 4.048 4.048 3.948 3.955 18,630,552 -0.06(-1.42%)
Apr 16, 2009 3.981 4.062 3.914 4.011 24,393,692 +0.09(+2.39%)
Apr 15, 2009 3.824 3.928 3.794 3.918 25,084,566 +0.06(+1.47%)
Apr 14, 2009 4.021 4.058 3.858 3.861 41,098,324 -0.18(-4.47%)
Apr 13, 2009 4.052 4.092 4.005 4.042 28,104,836 -0.06(-1.39%)
Apr 09, 2009 3.971 4.105 3.948 4.098 33,824,932 +0.24(+6.34%)
Apr 08, 2009 3.834 3.894 3.771 3.854 26,439,714 +0.09(+2.49%)
Apr 07, 2009 3.720 3.834 3.697 3.760 25,790,284 -0.02(-0.62%)
Apr 06, 2009 3.740 3.807 3.684 3.784 29,139,426 -0.02(-0.44%)
Apr 03, 2009 3.694 3.844 3.650 3.801 28,663,576 +0.12(+3.37%)
Apr 02, 2009 3.643 3.724 3.593 3.677 32,378,396 +0.18(+5.17%)
Apr 01, 2009 3.326 3.503 3.305 3.496 22,900,552 +0.18(+5.56%)
Mar 31, 2009 3.339 3.399 3.289 3.312 26,557,694 +0.07(+2.06%)
Mar 30, 2009 3.332 3.336 3.232 3.245 35,231,508 -0.28(-7.88%)
Mar 26, 2009 3.443 3.530 3.396 3.523 25,963,172 +0.12(+3.44%)
Mar 25, 2009 3.386 3.466 3.302 3.406 41,274,240 +0.06(+1.80%)
Mar 24, 2009 3.379 3.419 3.332 3.346 30,598,576 -0.14(-3.94%)
Mar 23, 2009 3.344 3.503 3.339 3.483 40,534,872 +0.32(+10.04%)
Mar 20, 2009 3.229 3.249 3.148 3.165 19,067,174 -0.14(-4.15%)
Mar 19, 2009 3.469 3.469 3.222 3.302 44,452,004 -0.07(-2.18%)
Mar 18, 2009 3.242 3.413 3.161 3.376 33,866,712 +0.10(+3.06%)
Mar 17, 2009 3.178 3.275 3.121 3.275 23,075,596 +0.13(+4.26%)
Mar 16, 2009 3.275 3.309 3.138 3.142 21,833,014 +0.01(+0.21%)
Mar 13, 2009 3.195 3.225 3.085 3.135 0 -0.05(-1.68%)
Mar 12, 2009 3.058 3.198 3.021 3.188 25,880,640 +0.16(+5.30%)
Mar 11, 2009 3.108 3.135 2.984 3.028 26,597,338 -0.05(-1.52%)
Mar 10, 2009 2.907 3.085 2.901 3.075 36,656,388 +0.23(+8.24%)
Mar 09, 2009 2.864 2.954 2.810 2.840 34,842,916 -0.10(-3.30%)
Mar 06, 2009 2.907 2.994 2.847 2.937 0 +0.06(+2.09%)
Mar 05, 2009 2.830 2.914 2.794 2.877 21,463,650 -0.06(-2.05%)
Mar 04, 2009 2.834 2.954 2.800 2.937 39,768,260 +0.23(+8.66%)
Mar 02, 2009 2.817 2.877 2.697 2.703 38,286,644 -0.21(-7.34%)
Feb 27, 2009 2.911 3.014 2.891 2.917 0 -0.10(-3.22%)
Feb 26, 2009 3.061 3.098 3.001 3.014 40,217,784 +0.10(+3.44%)
Feb 25, 2009 2.861 3.034 2.727 2.914 37,123,064 -0.01(-0.46%)
Feb 24, 2009 2.693 2.958 2.613 2.927 27,375,114 +0.27(+10.20%)
Feb 23, 2009 2.994 2.994 2.633 2.656 30,037,514 -0.22(-7.57%)
Feb 20, 2009 2.904 2.948 2.820 2.874 55,357,324 -0.15(-4.98%)
Feb 19, 2009 3.121 3.145 2.988 3.024 26,297,882 -0.03(-0.99%)
Feb 18, 2009 3.132 3.132 3.001 3.055 28,294,250 -0.01(-0.22%)
Feb 17, 2009 3.195 3.195 3.031 3.061 44,213,052 -0.26(-7.85%)
Feb 13, 2009 3.255 3.346 3.215 3.322 32,884,108 +0.03(+0.81%)
Feb 12, 2009 3.195 3.295 3.135 3.295 35,257,300 +0.00(+0.00%)
Feb 11, 2009 3.285 3.382 3.208 3.295 55,035,352 +0.10(+3.14%)
Feb 10, 2009 3.429 3.503 3.153 3.195 46,077,848 -0.17(-5.16%)
Feb 09, 2009 3.366 3.426 3.336 3.369 31,438,574 -0.05(-1.37%)
Feb 06, 2009 3.252 3.419 3.222 3.416 37,446,048 +0.23(+7.25%)
Feb 05, 2009 3.045 3.225 2.971 3.185 39,005,848 +0.13(+4.39%)
Feb 04, 2009 3.008 3.115 2.974 3.051 47,052,516 +0.07(+2.47%)
Feb 03, 2009 2.931 3.004 2.884 2.978 23,628,562 +0.04(+1.37%)
Feb 02, 2009 2.867 2.964 2.844 2.937 27,108,266 -0.06(-1.90%)
Jan 30, 2009 3.065 3.091 2.941 2.994 0 -0.03(-1.00%)
Jan 29, 2009 3.105 3.125 3.001 3.024 28,871,180 -0.18(-5.54%)
Jan 28, 2009 3.111 3.215 3.105 3.202 37,393,832 +0.20(+6.81%)
Jan 27, 2009 3.078 3.105 2.944 2.998 26,422,160 -0.04(-1.43%)
Jan 26, 2009 3.085 3.152 3.004 3.041 36,486,868 -0.04(-1.20%)
Jan 23, 2009 2.924 3.108 2.887 3.078 36,537,496 +0.10(+3.25%)
Jan 22, 2009 2.978 3.068 2.897 2.981 39,750,016 -0.12(-3.78%)
Jan 21, 2009 2.917 3.125 2.854 3.098 52,690,352 +0.30(+10.77%)
Jan 20, 2009 3.034 3.058 2.787 2.797 38,205,980 -0.30(-9.82%)
Jan 16, 2009 3.208 3.239 2.958 3.101 32,596,986 +0.06(+2.09%)
Jan 15, 2009 3.028 3.111 2.784 3.038 44,336,412 +0.10(+3.42%)
Jan 14, 2009 3.075 3.081 2.864 2.937 53,363,832 -0.31(-9.48%)
Jan 13, 2009 3.255 3.382 3.162 3.245 38,565,852 -0.10(-3.10%)
Jan 12, 2009 3.496 3.523 3.309 3.349 26,541,540 -0.18(-5.12%)
Jan 09, 2009 3.610 3.610 3.409 3.530 26,054,300 -0.04(-1.03%)
Jan 08, 2009 3.583 3.630 3.476 3.566 30,536,920 -0.02(-0.47%)
Jan 07, 2009 3.747 3.787 3.536 3.583 24,693,830 -0.32(-8.15%)
Jan 06, 2009 3.767 3.928 3.714 3.901 29,236,738 +0.21(+5.71%)
Jan 05, 2009 3.523 3.720 3.483 3.690 28,409,276 +0.12(+3.37%)
Jan 02, 2009 3.292 3.647 3.292 3.570 0 +0.27(+8.11%)
Jan 01, 2009 3.182 3.342 3.182 3.302 0 +0.00(+0.00%)
Dec 31, 2008 3.182 3.342 3.182 3.302 12,928,396 +0.01(+0.41%)
Dec 30, 2008 3.249 3.302 3.198 3.289 18,761,284 +0.16(+5.13%)
Dec 29, 2008 3.071 3.162 3.061 3.128 20,310,966 -0.03(-1.06%)
Dec 26, 2008 3.198 3.215 3.065 3.162 9,837,450 +0.02(+0.75%)
Dec 24, 2008 3.148 3.185 3.038 3.138 9,600,281 -0.05(-1.47%)
Dec 23, 2008 3.423 3.429 3.155 3.185 22,813,296 -0.13(-3.94%)
Dec 22, 2008 3.463 3.479 3.265 3.316 21,664,968 -0.19(-5.44%)
Dec 19, 2008 3.643 3.657 3.459 3.506 24,673,534 +0.00(+0.00%)
Dec 18, 2008 3.700 3.760 3.459 3.506 30,725,198 -0.18(-4.99%)
Dec 17, 2008 3.627 3.734 3.603 3.690 25,642,258 -0.20(-5.08%)
Dec 16, 2008 3.506 3.938 3.483 3.888 34,710,416 +0.41(+11.84%)
Dec 15, 2008 3.540 3.576 3.386 3.476 24,282,044 -0.08(-2.26%)
Dec 12, 2008 3.372 3.610 3.339 3.556 27,361,828 +0.16(+4.83%)
Dec 11, 2008 3.540 3.687 3.342 3.392 32,453,596 -0.11(-3.24%)
Dec 10, 2008 3.510 3.620 3.376 3.506 35,916,992 +0.08(+2.44%)
Dec 09, 2008 3.366 3.493 3.356 3.423 33,489,236 -0.01(-0.20%)
Dec 08, 2008 3.362 3.500 3.326 3.429 42,348,700 +0.13(+3.96%)
Dec 05, 2008 3.071 3.382 3.004 3.299 45,043,372 +0.12(+3.79%)
Dec 04, 2008 3.309 3.374 3.095 3.178 34,207,756 -0.11(-3.46%)
Dec 03, 2008 3.198 3.473 3.172 3.292 32,003,392 -0.17(-5.02%)
Dec 02, 2008 3.312 3.490 3.229 3.466 31,433,256 +0.32(+10.21%)
Dec 01, 2008 3.356 3.372 3.125 3.145 26,485,422 -0.41(-11.65%)
Nov 28, 2008 3.550 3.663 3.486 3.560 11,283,395 -0.06(-1.66%)
Nov 26, 2008 3.225 3.633 3.202 3.620 34,715,104 +0.34(+10.30%)
Nov 25, 2008 3.299 3.319 3.055 3.282 33,254,012 +0.10(+3.15%)
Nov 24, 2008 2.907 3.285 2.871 3.182 39,114,812 +0.35(+12.54%)
Nov 21, 2008 2.840 2.867 2.546 2.827 55,659,412 +0.28(+11.18%)
Nov 20, 2008 2.887 3.011 2.476 2.543 46,953,696 -0.34(-11.73%)
Nov 19, 2008 3.208 3.265 2.844 2.881 31,803,812 -0.44(-13.29%)
Nov 18, 2008 3.429 3.453 3.132 3.322 36,079,996 -0.03(-0.80%)
Nov 17, 2008 3.426 3.576 3.312 3.349 24,884,866 -0.06(-1.77%)
Nov 14, 2008 3.486 3.640 3.346 3.409 41,986,896 -0.40(-10.46%)
Nov 13, 2008 3.346 3.861 3.038 3.807 49,842,948 +0.66(+20.94%)
Nov 12, 2008 3.379 3.409 3.108 3.148 38,670,152 -0.37(-10.64%)
Nov 11, 2008 3.533 3.667 3.413 3.523 24,034,168 -0.21(-5.73%)
Nov 10, 2008 3.858 3.921 3.630 3.737 31,740,486 -0.05(-1.41%)
Nov 07, 2008 3.710 3.797 3.597 3.791 31,889,932 +0.29(+8.32%)
Nov 06, 2008 3.764 3.814 3.446 3.500 42,930,676 -0.27(-7.10%)
Nov 05, 2008 4.232 4.259 3.690 3.767 38,619,300 -0.74(-16.41%)
Nov 04, 2008 4.249 4.580 4.236 4.507 55,015,500 +0.35(+8.45%)
Nov 03, 2008 4.075 4.175 3.945 4.155 43,355,956 +0.24(+6.15%)
Oct 31, 2008 3.878 4.045 3.821 3.914 45,682,220 -0.20(-4.96%)
Oct 30, 2008 3.854 4.205 3.787 4.118 49,040,916 +0.47(+12.73%)
Oct 29, 2008 3.413 3.874 3.299 3.653 49,668,472 +0.21(+6.12%)
Oct 28, 2008 3.192 3.463 3.088 3.443 42,700,512 +0.62(+22.06%)
Oct 27, 2008 2.944 3.085 2.820 2.820 33,087,822 -0.01(-0.35%)
Oct 24, 2008 2.784 2.958 2.727 2.830 44,579,500 -0.40(-12.33%)
Oct 23, 2008 3.091 3.336 2.951 3.229 47,007,808 +0.14(+4.66%)
Oct 22, 2008 3.473 3.506 3.031 3.085 39,034,056 -0.68(-18.04%)
Oct 21, 2008 3.834 3.951 3.687 3.764 34,221,076 -0.28(-6.87%)
Oct 20, 2008 3.861 4.175 3.814 4.042 42,475,144 +0.23(+6.15%)
Oct 17, 2008 3.831 4.068 3.680 3.807 46,552,336 -0.12(-3.15%)
Oct 16, 2008 3.918 4.015 3.352 3.931 65,346,948 +0.40(+11.27%)
Oct 15, 2008 4.232 4.289 3.466 3.533 51,226,872 -0.98(-21.78%)
Oct 14, 2008 4.764 5.022 4.318 4.517 60,287,860 +0.07(+1.50%)
Oct 13, 2008 3.727 4.460 3.610 4.450 48,747,384 +1.21(+37.26%)
Oct 10, 2008 3.175 3.486 2.844 3.242 56,318,180 -0.16(-4.72%)
Oct 09, 2008 3.881 4.072 3.118 3.403 37,192,512 -0.20(-5.48%)
Oct 08, 2008 3.292 3.921 3.178 3.600 51,058,164 -0.10(-2.62%)
Oct 07, 2008 3.931 4.169 3.576 3.697 33,951,076 -0.25(-6.44%)
Oct 06, 2008 4.042 4.155 3.429 3.951 40,488,284 -0.44(-10.05%)
Oct 03, 2008 4.804 4.952 4.356 4.393 25,141,044 -0.33(-7.01%)
Oct 02, 2008 5.363 5.380 4.570 4.724 34,917,256 -0.62(-11.58%)
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.