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 Santander Brasil S.A. ADR
(NY:
BSBR
)
5.130
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:
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 (%)
Feb 27, 2015
2.824
2.881
2.796
2.824
1,942,680
-0.02(-0.80%)
Feb 26, 2015
2.807
2.869
2.790
2.847
2,327,860
+0.05(+1.62%)
Feb 25, 2015
2.807
2.835
2.767
2.801
1,871,870
-0.07(-2.56%)
Feb 24, 2015
2.773
2.898
2.750
2.875
2,106,655
+0.09(+3.26%)
Feb 23, 2015
2.790
2.801
2.742
2.784
1,496,226
-0.01(-0.20%)
Feb 20, 2015
2.779
2.807
2.745
2.790
2,794,804
-0.06(-2.19%)
Feb 19, 2015
2.835
2.875
2.801
2.852
1,209,729
-0.01(-0.20%)
Feb 18, 2015
2.886
2.898
2.830
2.858
2,510,504
-0.05(-1.56%)
Feb 17, 2015
2.875
2.903
2.864
2.903
1,304,404
+0.03(+0.99%)
Feb 13, 2015
2.790
2.875
2.875
2.875
3,478,074
+0.11(+3.89%)
Feb 12, 2015
2.677
2.779
2.671
2.767
4,078,778
+0.15(+5.63%)
Feb 11, 2015
2.563
2.640
2.540
2.620
3,017,227
-0.01(-0.43%)
Feb 10, 2015
2.722
2.733
2.609
2.631
3,933,439
-0.12(-4.53%)
Feb 09, 2015
2.705
2.767
2.694
2.756
1,614,431
+0.04(+1.46%)
Feb 06, 2015
2.688
2.784
2.688
2.716
6,607,273
-0.05(-1.84%)
Feb 05, 2015
2.739
2.807
2.739
2.767
1,914,298
-0.01(-0.41%)
Feb 04, 2015
2.682
2.796
2.682
2.779
2,849,501
+0.02(+0.82%)
Feb 03, 2015
2.682
2.767
2.682
2.756
2,550,959
+0.12(+4.74%)
Feb 02, 2015
2.620
2.654
2.580
2.631
2,885,336
+0.01(+0.43%)
Jan 30, 2015
2.796
2.807
2.620
2.620
3,675,383
-0.29(-10.12%)
Jan 29, 2015
2.943
2.983
2.909
2.915
3,549,778
-0.01(-0.19%)
Jan 28, 2015
2.926
2.994
2.909
2.920
7,547,099
-0.04(-1.34%)
Jan 27, 2015
2.869
2.971
2.861
2.960
4,141,093
-0.02(-0.57%)
Jan 26, 2015
2.875
2.988
2.864
2.977
3,148,235
+0.06(+2.14%)
Jan 23, 2015
2.881
2.920
2.852
2.915
2,554,701
-0.02(-0.77%)
Jan 22, 2015
2.954
2.994
2.898
2.937
2,412,695
+0.01(+0.39%)
Jan 21, 2015
2.841
2.937
2.841
2.926
2,590,117
+0.08(+2.79%)
Jan 20, 2015
2.796
2.878
2.796
2.847
3,736,980
-0.03(-0.99%)
Jan 16, 2015
2.892
2.915
2.852
2.875
3,528,746
+0.04(+1.40%)
Jan 15, 2015
2.835
2.881
2.830
2.835
4,291,176
+0.03(+1.21%)
Jan 14, 2015
2.716
2.813
2.716
2.801
4,026,077
+0.08(+2.92%)
Jan 13, 2015
2.750
2.762
2.699
2.722
4,358,576
-0.02(-0.62%)
Jan 12, 2015
2.745
2.781
2.728
2.739
2,050,448
-0.06(-2.03%)
Jan 09, 2015
2.801
2.835
2.770
2.796
2,430,966
-0.01(-0.20%)
Jan 08, 2015
2.818
2.898
2.784
2.801
2,825,098
-0.05(-1.79%)
Jan 07, 2015
2.864
2.903
2.818
2.852
3,021,929
+0.14(+5.23%)
Jan 06, 2015
2.682
2.750
2.620
2.711
3,712,817
+0.02(+0.63%)
Jan 05, 2015
2.637
2.722
2.626
2.694
3,333,241
-0.06(-2.06%)
Jan 02, 2015
2.784
2.790
2.660
2.750
4,253,001
-0.10(-3.39%)
Dec 31, 2014
2.852
2.847
2.847
2.847
934,987
-0.01(-0.20%)
Dec 30, 2014
2.852
2.895
2.824
2.852
2,151,831
+0.01(+0.20%)
Dec 29, 2014
2.796
2.858
2.796
2.847
1,519,403
+0.00(+0.00%)
Dec 26, 2014
2.835
2.881
2.824
2.847
1,526,901
+0.02(+0.80%)
Dec 24, 2014
2.796
2.824
2.824
2.824
563,425
+0.03(+1.22%)
Dec 23, 2014
2.801
2.835
2.767
2.790
2,268,384
-0.02(-0.61%)
Dec 22, 2014
2.830
2.847
2.796
2.807
2,574,630
+0.01(+0.41%)
Dec 19, 2014
2.790
2.847
2.779
2.796
2,647,876
-0.01(-0.40%)
Dec 18, 2014
2.790
2.830
2.784
2.807
3,469,587
+0.06(+2.27%)
Dec 17, 2014
2.620
2.801
2.620
2.745
4,502,324
+0.14(+5.22%)
Dec 16, 2014
2.597
2.682
2.580
2.609
5,718,984
-0.09(-3.36%)
Dec 15, 2014
2.801
2.813
2.665
2.699
4,319,224
-0.13(-4.61%)
Dec 12, 2014
2.869
2.909
2.801
2.830
4,543,870
-0.06(-2.16%)
Dec 11, 2014
2.898
2.920
2.881
2.892
4,645,362
-0.07(-2.30%)
Dec 10, 2014
3.051
3.051
2.932
2.960
3,088,732
-0.07(-2.25%)
Dec 09, 2014
3.022
3.045
2.977
3.028
3,008,249
-0.02(-0.74%)
Dec 08, 2014
3.074
3.130
3.022
3.051
5,718,026
-0.09(-2.71%)
Dec 05, 2014
3.085
3.170
3.079
3.136
3,382,604
+0.01(+0.36%)
Dec 04, 2014
3.142
3.159
3.110
3.125
3,103,251
-0.12(-3.84%)
Dec 03, 2014
3.198
3.261
3.198
3.249
1,644,300
+0.05(+1.60%)
Dec 02, 2014
3.249
3.255
3.167
3.198
3,742,548
-0.01(-0.18%)
Dec 01, 2014
3.176
3.221
3.125
3.204
3,590,996
-0.10(-2.92%)
Nov 28, 2014
3.340
3.357
3.283
3.300
1,831,673
-0.15(-4.28%)
Nov 26, 2014
3.425
3.448
3.448
3.448
4,434,576
-0.06(-1.62%)
Nov 25, 2014
3.493
3.561
3.476
3.504
7,636,254
+0.15(+4.39%)
Nov 24, 2014
3.397
3.431
3.334
3.357
4,414,225
-0.06(-1.66%)
Nov 21, 2014
3.312
3.431
3.289
3.414
9,106,814
+0.18(+5.61%)
Nov 20, 2014
3.193
3.255
3.187
3.232
5,197,767
+0.01(+0.18%)
Nov 19, 2014
3.159
3.249
3.113
3.227
6,674,018
+0.10(+3.27%)
Nov 18, 2014
3.091
3.136
3.074
3.125
4,098,781
+0.03(+1.10%)
Nov 17, 2014
3.096
3.108
3.062
3.091
4,670,534
+0.02(+0.74%)
Nov 14, 2014
3.056
3.096
3.051
3.068
2,917,175
-0.06(-1.81%)
Nov 13, 2014
3.119
3.164
3.096
3.125
6,131,528
-0.03(-0.90%)
Nov 12, 2014
3.204
3.227
3.136
3.153
3,447,713
+0.03(+0.91%)
Nov 11, 2014
3.119
3.142
3.110
3.125
8,012,459
-0.03(-0.90%)
Nov 10, 2014
3.159
3.164
3.113
3.153
2,973,523
+0.02(+0.54%)
Nov 07, 2014
3.164
3.187
3.119
3.136
6,251,636
-0.02(-0.54%)
Nov 06, 2014
3.278
3.278
3.119
3.153
16,901,480
+0.03(+1.09%)
Nov 05, 2014
3.091
3.150
3.068
3.119
14,091,942
-0.01(-0.36%)
Nov 04, 2014
2.864
3.215
2.818
3.130
40,690,648
+0.15(+5.14%)
Nov 03, 2014
2.949
2.977
2.807
2.977
31,853,116
-0.13(-4.20%)
Oct 31, 2014
2.937
3.170
2.926
3.108
19,999,006
-0.26(-7.74%)
Oct 30, 2014
3.312
3.425
3.295
3.368
19,702,494
+0.05(+1.37%)
Oct 29, 2014
3.323
3.357
3.261
3.323
25,215,324
-0.12(-3.46%)
Oct 28, 2014
3.465
3.538
3.394
3.442
37,293,892
-0.05(-1.30%)
Oct 27, 2014
3.431
3.590
3.590
3.487
200,988,512
-0.10(-2.84%)
Oct 24, 2014
3.573
3.607
3.567
3.590
8,840,570
+0.06(+1.61%)
Oct 23, 2014
3.527
3.567
3.513
3.533
25,833,728
+0.04(+1.14%)
Oct 22, 2014
3.516
3.539
3.487
3.493
16,829,136
-0.05(-1.44%)
Oct 21, 2014
3.516
3.561
3.510
3.544
26,695,360
+0.05(+1.46%)
Oct 20, 2014
3.465
3.499
3.465
3.493
22,063,524
+0.00(+0.00%)
Oct 17, 2014
3.470
3.510
3.442
3.493
11,691,473
+0.15(+4.41%)
Oct 16, 2014
3.244
3.385
3.244
3.346
13,892,280
-0.07(-2.16%)
Oct 15, 2014
3.436
3.476
3.329
3.419
18,619,600
-0.12(-3.37%)
Oct 14, 2014
3.516
3.567
3.516
3.538
9,994,371
+0.02(+0.65%)
Oct 13, 2014
3.538
3.573
3.516
3.516
6,986,429
+0.05(+1.31%)
Oct 10, 2014
3.538
3.573
3.470
3.470
9,000,923
-0.05(-1.29%)
Oct 09, 2014
3.601
3.618
3.504
3.516
10,538,111
-0.12(-3.43%)
Oct 08, 2014
3.624
3.658
3.573
3.641
11,297,854
+0.06(+1.58%)
Oct 07, 2014
3.624
3.635
3.578
3.584
9,462,624
-0.07(-2.02%)
Oct 06, 2014
3.697
3.703
3.641
3.658
14,465,930
+0.06(+1.57%)
Oct 03, 2014
3.607
3.618
3.584
3.601
14,451,537
+0.00(+0.00%)
Oct 02, 2014
3.624
3.652
3.544
3.601
11,502,966
-0.07(-2.01%)
Oct 01, 2014
3.709
3.726
3.658
3.675
14,107,838
-0.03(-0.92%)
Sep 30, 2014
3.714
3.754
3.692
3.709
24,436,868
+0.01(+0.15%)
Sep 29, 2014
3.709
3.743
3.686
3.703
11,537,604
-0.11(-2.97%)
Sep 26, 2014
3.811
3.839
3.799
3.816
23,248,978
+0.02(+0.45%)
Sep 25, 2014
3.805
3.828
3.782
3.799
11,642,124
-0.03(-0.89%)
Sep 24, 2014
3.799
3.850
3.788
3.833
8,608,915
+0.03(+0.75%)
Sep 23, 2014
3.867
3.873
3.805
3.805
9,150,747
-0.06(-1.61%)
Sep 22, 2014
3.901
3.901
3.850
3.867
10,148,667
-0.03(-0.73%)
Sep 19, 2014
3.924
3.935
3.879
3.896
15,542,733
-0.02(-0.58%)
Sep 18, 2014
3.913
3.941
3.896
3.918
13,240,526
+0.05(+1.32%)
Sep 17, 2014
3.884
3.913
3.862
3.867
11,131,283
+0.00(+0.00%)
Sep 16, 2014
3.839
3.890
3.828
3.867
15,053,420
+0.01(+0.15%)
Sep 15, 2014
3.879
3.879
3.853
3.862
7,388,248
-0.01(-0.29%)
Sep 12, 2014
3.884
3.907
3.867
3.873
11,739,060
+0.00(+0.00%)
Sep 11, 2014
3.850
3.896
3.850
3.873
6,455,153
-0.02(-0.44%)
Sep 10, 2014
3.896
3.913
3.873
3.890
6,540,903
-0.04(-1.01%)
Sep 09, 2014
3.935
3.941
3.896
3.930
9,237,666
-0.03(-0.72%)
Sep 08, 2014
3.981
4.009
3.947
3.958
5,309,538
-0.06(-1.55%)
Sep 05, 2014
3.992
4.038
3.986
4.021
15,874,096
+0.05(+1.14%)
Sep 04, 2014
3.981
4.032
3.964
3.975
19,019,128
+0.02(+0.43%)
Sep 03, 2014
3.969
3.981
3.952
3.958
19,800,010
+0.03(+0.72%)
Sep 02, 2014
3.924
3.938
3.899
3.930
12,762,398
+0.03(+0.87%)
Aug 29, 2014
3.918
3.896
3.896
3.896
9,794,617
-0.02(-0.43%)
Aug 28, 2014
3.907
3.935
3.901
3.913
3,761,050
-0.05(-1.15%)
Aug 27, 2014
3.947
4.003
3.935
3.958
12,092,320
+0.03(+0.72%)
Aug 26, 2014
3.935
3.969
3.924
3.930
6,785,862
+0.04(+1.02%)
Aug 25, 2014
3.862
3.907
3.845
3.890
3,171,715
+0.06(+1.63%)
Aug 22, 2014
3.862
3.862
3.794
3.828
5,155,144
-0.05(-1.17%)
Aug 21, 2014
3.856
3.884
3.845
3.873
3,419,907
+0.07(+1.79%)
Aug 20, 2014
3.788
3.822
3.782
3.805
4,820,338
-0.01(-0.30%)
Aug 19, 2014
3.828
3.833
3.808
3.816
5,588,128
-0.01(-0.30%)
Aug 18, 2014
3.833
3.842
3.816
3.828
3,541,375
+0.02(+0.45%)
Aug 15, 2014
3.845
3.850
3.760
3.811
6,771,522
+0.03(+0.75%)
Aug 14, 2014
3.777
3.788
3.765
3.782
2,424,438
+0.01(+0.15%)
Aug 13, 2014
3.799
3.811
3.782
3.777
7,125,159
+0.01(+0.15%)
Aug 12, 2014
3.737
3.794
3.726
3.771
3,478,700
+0.02(+0.45%)
Aug 11, 2014
3.765
3.765
3.731
3.754
8,938,523
-0.01(-0.30%)
Aug 08, 2014
3.726
3.777
3.703
3.765
8,671,777
+0.09(+2.47%)
Aug 07, 2014
3.771
3.771
3.652
3.675
8,977,344
-0.07(-1.97%)
Aug 06, 2014
3.709
3.782
3.703
3.748
9,672,763
+0.02(+0.46%)
Aug 05, 2014
3.811
3.816
3.714
3.731
16,066,005
-0.14(-3.66%)
Aug 04, 2014
3.850
3.879
3.822
3.873
10,370,794
+0.03(+0.89%)
Aug 01, 2014
3.828
3.873
3.788
3.839
17,814,022
+0.03(+0.74%)
Jul 31, 2014
3.862
3.890
3.811
3.811
9,718,167
-0.16(-4.00%)
Jul 30, 2014
3.935
3.986
3.930
3.969
13,692,875
+0.06(+1.60%)
Jul 29, 2014
3.924
3.935
3.890
3.907
16,831,506
+0.01(+0.29%)
Jul 28, 2014
3.930
3.935
3.890
3.896
11,379,439
-0.02(-0.58%)
Jul 25, 2014
3.935
3.958
3.896
3.918
11,903,238
+0.01(+0.29%)
Jul 24, 2014
3.913
3.930
3.901
3.907
18,679,472
+0.06(+1.62%)
Jul 23, 2014
3.856
3.879
3.845
3.845
8,953,604
-0.02(-0.59%)
Jul 22, 2014
3.833
3.890
3.833
3.867
3,448,182
+0.03(+0.89%)
Jul 21, 2014
3.811
3.833
3.788
3.833
3,354,209
-0.01(-0.15%)
Jul 18, 2014
3.833
3.850
3.805
3.839
7,404,185
+0.05(+1.20%)
Jul 17, 2014
3.856
3.856
3.777
3.794
5,338,387
-0.07(-1.76%)
Jul 16, 2014
3.879
3.896
3.853
3.862
6,135,258
+0.03(+0.74%)
Jul 15, 2014
3.839
3.862
3.805
3.833
5,428,456
-0.05(-1.17%)
Jul 14, 2014
3.862
3.890
3.856
3.879
7,995,806
+0.07(+1.79%)
Jul 11, 2014
3.799
3.822
3.788
3.811
3,499,723
-0.02(-0.44%)
Jul 10, 2014
3.754
3.833
3.743
3.828
12,486,353
-0.08(-2.03%)
Jul 09, 2014
3.839
3.907
3.839
3.907
5,980,302
+0.11(+2.84%)
Jul 08, 2014
3.862
3.862
3.785
3.799
6,897,301
-0.10(-2.47%)
Jul 07, 2014
3.907
3.907
3.873
3.896
4,574,161
-0.08(-2.00%)
Jul 03, 2014
3.930
3.975
3.975
3.975
6,574,536
+0.05(+1.30%)
Jul 02, 2014
3.930
3.958
3.918
3.924
8,194,399
-0.06(-1.42%)
Jul 01, 2014
3.918
3.981
3.918
3.981
13,251,246
+0.06(+1.45%)
Jun 30, 2014
3.879
3.935
3.873
3.924
12,147,635
+0.03(+0.73%)
Jun 27, 2014
3.901
3.913
3.869
3.896
9,007,862
-0.03(-0.72%)
Jun 26, 2014
3.907
3.935
3.873
3.924
7,398,434
-0.01(-0.14%)
Jun 25, 2014
3.952
3.958
3.901
3.930
5,312,325
-0.02(-0.57%)
Jun 24, 2014
3.964
3.992
3.941
3.952
13,687,286
-0.02(-0.57%)
Jun 23, 2014
3.935
3.981
3.930
3.975
4,954,885
+0.01(+0.14%)
Jun 20, 2014
3.969
3.984
3.947
3.969
13,307,327
-0.05(-1.13%)
Jun 19, 2014
4.035
4.055
4.003
4.015
6,635,751
+0.03(+0.85%)
Jun 18, 2014
3.964
3.986
3.930
3.981
10,741,179
+0.02(+0.43%)
Jun 17, 2014
3.935
3.964
3.924
3.964
6,293,922
-0.01(-0.14%)
Jun 16, 2014
3.969
3.998
3.958
3.969
5,411,200
-0.04(-0.99%)
Jun 13, 2014
3.986
4.026
3.975
4.009
9,313,098
+0.03(+0.71%)
Jun 12, 2014
3.964
4.001
3.952
3.981
6,820,165
+0.03(+0.72%)
Jun 11, 2014
4.021
4.026
3.947
3.952
6,829,026
-0.09(-2.24%)
Jun 10, 2014
4.015
4.055
3.998
4.043
16,919,422
+0.09(+2.30%)
Jun 06, 2014
3.964
3.972
3.935
3.952
48,178,728
+0.07(+1.90%)
Jun 05, 2014
3.839
3.901
3.828
3.879
64,113,780
+0.09(+2.40%)
Jun 04, 2014
3.833
3.850
3.788
3.788
44,788,752
-0.06(-1.48%)
Jun 03, 2014
3.833
3.862
3.828
3.845
9,352,057
-0.01(-0.15%)
Jun 02, 2014
3.833
3.862
3.811
3.850
9,658,872
+0.02(+0.44%)
May 30, 2014
3.822
3.850
3.811
3.833
17,425,704
+0.02(+0.45%)
May 29, 2014
3.873
3.873
3.799
3.816
9,546,718
-0.06(-1.46%)
May 28, 2014
3.822
3.884
3.811
3.873
13,166,159
+0.07(+1.79%)
May 27, 2014
3.839
3.862
3.785
3.805
22,301,590
+0.02(+0.45%)
May 23, 2014
3.788
3.788
3.788
3.788
12,702,917
-0.01(-0.20%)
May 22, 2014
3.794
3.799
3.765
3.795
4,571,108
-0.02(-0.40%)
May 21, 2014
3.811
3.833
3.802
3.811
12,968,519
+0.02(+0.45%)
May 20, 2014
3.799
3.833
3.771
3.794
13,545,918
+0.00(+0.00%)
May 19, 2014
3.794
3.816
3.782
3.794
5,650,491
-0.04(-1.04%)
May 16, 2014
3.862
3.862
3.805
3.833
10,537,251
+0.03(+0.90%)
May 15, 2014
3.816
3.816
3.777
3.799
12,001,444
-0.05(-1.18%)
May 14, 2014
3.822
3.862
3.822
3.845
7,389,680
+0.01(+0.30%)
May 13, 2014
3.811
3.850
3.811
3.833
12,722,927
+0.02(+0.45%)
May 12, 2014
3.811
3.833
3.794
3.816
13,298,007
+0.02(+0.60%)
May 09, 2014
3.811
3.816
3.760
3.794
21,820,916
-0.04(-1.04%)
May 08, 2014
3.794
3.862
3.777
3.833
32,547,754
+0.05(+1.35%)
May 07, 2014
3.754
3.788
3.743
3.782
53,787,248
+0.04(+1.06%)
May 06, 2014
3.771
3.788
3.743
3.743
11,677,321
-0.03(-0.90%)
May 05, 2014
3.731
3.785
3.714
3.777
13,495,640
-0.01(-0.15%)
May 02, 2014
3.765
3.802
3.745
3.782
29,171,036
+0.00(+0.00%)
May 01, 2014
3.794
3.799
3.737
3.782
12,314,216
+0.01(+0.30%)
Apr 30, 2014
3.748
3.788
3.714
3.771
30,799,020
+0.04(+1.06%)
Apr 29, 2014
3.913
3.930
3.680
3.731
115,529,120
+0.45(+13.84%)
Apr 28, 2014
3.255
3.292
3.238
3.278
7,473,974
+0.03(+0.87%)
Apr 25, 2014
3.278
3.283
3.232
3.249
5,334,338
-0.05(-1.38%)
Apr 24, 2014
3.306
3.306
3.261
3.295
4,638,356
+0.02(+0.52%)
Apr 23, 2014
3.266
3.286
3.221
3.278
5,969,233
+0.02(+0.52%)
Apr 22, 2014
3.244
3.289
3.187
3.261
8,106,527
+0.05(+1.41%)
Apr 21, 2014
3.227
3.272
3.204
3.215
2,856,976
-0.02(-0.70%)
Apr 17, 2014
3.198
3.238
3.238
3.238
5,238,009
+0.04(+1.24%)
Apr 16, 2014
3.147
3.221
3.136
3.198
10,009,664
+0.04(+1.26%)
Apr 15, 2014
3.232
3.238
3.108
3.159
12,657,673
-0.07(-2.28%)
Apr 14, 2014
3.232
3.275
3.210
3.232
5,653,780
+0.00(+0.00%)
Apr 11, 2014
3.164
3.238
3.153
3.232
8,532,580
+0.02(+0.71%)
Apr 10, 2014
3.204
3.227
3.153
3.210
15,089,132
+0.01(+0.18%)
Apr 09, 2014
3.170
3.275
3.153
3.204
15,012,660
-0.02(-0.70%)
Apr 08, 2014
3.448
3.459
3.227
3.227
20,952,630
-0.12(-3.72%)
Apr 07, 2014
3.238
3.374
3.227
3.351
10,445,314
+0.13(+4.05%)
Apr 04, 2014
3.295
3.300
3.198
3.221
9,479,204
+0.05(+1.43%)
Apr 03, 2014
3.232
3.238
3.142
3.176
8,002,518
-0.06(-1.93%)
Apr 02, 2014
3.164
3.244
3.136
3.238
9,526,417
+0.09(+2.88%)
Apr 01, 2014
3.198
3.221
3.102
3.147
13,045,376
-0.01(-0.36%)
Mar 31, 2014
3.096
3.164
3.068
3.159
9,133,140
+0.11(+3.72%)
Mar 28, 2014
3.113
3.130
3.045
3.045
20,596,436
-0.04(-1.29%)
Mar 27, 2014
3.091
3.119
3.039
3.085
36,933,036
+0.05(+1.49%)
Mar 26, 2014
3.017
3.065
3.017
3.039
9,505,345
+0.05(+1.71%)
Mar 25, 2014
2.971
3.005
2.960
2.988
7,674,735
+0.04(+1.35%)
Mar 24, 2014
2.903
2.966
2.886
2.949
9,409,538
+0.09(+2.97%)
Mar 21, 2014
2.841
2.943
2.835
2.864
10,283,633
+0.00(+0.00%)
Mar 20, 2014
2.841
2.909
2.813
2.864
12,922,833
+0.02(+0.80%)
Mar 19, 2014
2.807
2.875
2.796
2.841
12,555,213
+0.06(+2.04%)
Mar 18, 2014
2.711
2.807
2.699
2.784
8,206,307
+0.09(+3.37%)
Mar 17, 2014
2.688
2.709
2.671
2.694
4,586,057
+0.03(+1.06%)
Mar 14, 2014
2.694
2.728
2.623
2.665
6,227,138
-0.05(-1.67%)
Mar 13, 2014
2.773
2.779
2.702
2.711
7,129,730
-0.05(-1.85%)
Mar 12, 2014
2.762
2.773
2.745
2.762
4,182,291
-0.02(-0.61%)
Mar 11, 2014
2.830
2.847
2.762
2.779
16,040,643
-0.03(-1.01%)
Mar 10, 2014
2.801
2.815
2.756
2.807
8,814,543
+0.00(+0.00%)
Mar 07, 2014
2.835
2.852
2.790
2.807
10,232,450
-0.05(-1.59%)
Mar 06, 2014
2.824
2.872
2.821
2.852
9,348,006
+0.06(+2.03%)
Mar 05, 2014
2.813
2.835
2.773
2.796
9,690,385
-0.01(-0.40%)
Mar 04, 2014
2.796
2.824
2.767
2.807
18,966,790
+0.05(+1.85%)
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
.