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 (%)
Apr 30, 2013
4.072
4.230
4.055
4.208
10,164,869
+0.10(+2.49%)
Apr 29, 2013
4.043
4.117
4.003
4.106
9,450,128
+0.09(+2.12%)
Apr 26, 2013
3.998
4.100
3.992
4.021
22,326,316
-0.04(-0.98%)
Apr 25, 2013
4.026
4.077
3.981
4.060
17,292,078
-0.04(-0.97%)
Apr 24, 2013
4.111
4.176
4.083
4.100
9,768,329
-0.02(-0.41%)
Apr 23, 2013
4.055
4.145
4.040
4.117
6,346,730
+0.02(+0.55%)
Apr 22, 2013
4.083
4.117
4.049
4.094
4,676,246
+0.01(+0.14%)
Apr 19, 2013
3.998
4.108
3.978
4.089
6,758,821
+0.06(+1.41%)
Apr 18, 2013
3.981
4.055
3.918
4.032
10,697,100
+0.00(+0.00%)
Apr 17, 2013
4.083
4.100
4.003
4.032
8,130,408
-0.12(-3.00%)
Apr 16, 2013
4.072
4.174
4.072
4.157
7,928,421
+0.05(+1.10%)
Apr 15, 2013
4.049
4.168
4.049
4.111
13,402,036
-0.06(-1.36%)
Apr 12, 2013
4.111
4.196
4.066
4.168
8,725,435
+0.03(+0.82%)
Apr 11, 2013
4.140
4.151
4.100
4.134
10,894,374
-0.01(-0.14%)
Apr 10, 2013
4.117
4.169
4.100
4.140
15,897,367
+0.03(+0.69%)
Apr 09, 2013
4.021
4.145
3.992
4.111
8,972,787
+0.12(+2.98%)
Apr 08, 2013
3.955
4.015
3.930
3.992
8,205,784
-0.01(-0.28%)
Apr 05, 2013
3.904
4.023
3.862
4.003
10,068,297
+0.05(+1.15%)
Apr 04, 2013
4.015
4.032
3.952
3.958
9,213,974
-0.06(-1.41%)
Apr 03, 2013
3.998
4.032
3.964
4.015
6,961,815
+0.00(+0.00%)
Apr 02, 2013
4.083
4.083
4.003
4.015
7,080,182
-0.09(-2.07%)
Apr 01, 2013
4.094
4.125
4.066
4.100
4,505,425
-0.02(-0.41%)
Mar 28, 2013
4.049
4.117
4.049
4.117
5,302,116
+0.05(+1.26%)
Mar 27, 2013
4.003
4.094
3.969
4.066
5,800,107
+0.05(+1.13%)
Mar 26, 2013
4.043
4.083
3.995
4.021
10,088,446
-0.02(-0.56%)
Mar 25, 2013
4.117
4.157
4.026
4.043
5,099,256
-0.10(-2.46%)
Mar 22, 2013
4.202
4.208
4.100
4.145
8,399,514
-0.07(-1.61%)
Mar 21, 2013
4.259
4.276
4.196
4.213
4,688,013
-0.07(-1.72%)
Mar 20, 2013
4.290
4.315
4.242
4.287
7,309,296
+0.01(+0.13%)
Mar 19, 2013
4.327
4.349
4.242
4.281
7,234,700
-0.02(-0.40%)
Mar 18, 2013
4.332
4.366
4.281
4.298
6,365,670
-0.04(-0.92%)
Mar 15, 2013
4.364
4.378
4.284
4.338
9,900,273
+0.03(+0.79%)
Mar 14, 2013
4.349
4.361
4.253
4.304
8,383,184
-0.01(-0.26%)
Mar 13, 2013
4.361
4.395
4.298
4.315
9,518,929
-0.02(-0.39%)
Mar 12, 2013
4.434
4.457
4.321
4.332
8,573,123
-0.11(-2.55%)
Mar 11, 2013
4.429
4.491
4.395
4.446
8,090,003
-0.15(-3.21%)
Mar 08, 2013
4.451
4.644
4.446
4.593
11,854,930
+0.21(+4.79%)
Mar 07, 2013
4.315
4.417
4.304
4.383
5,868,411
+0.05(+1.18%)
Mar 06, 2013
4.338
4.400
4.264
4.332
15,923,082
+0.16(+3.80%)
Mar 05, 2013
4.157
4.225
4.145
4.174
6,939,068
+0.06(+1.38%)
Mar 04, 2013
4.111
4.154
4.072
4.117
4,195,033
-0.04(-0.96%)
Mar 01, 2013
4.128
4.162
4.094
4.157
5,992,294
+0.01(+0.27%)
Feb 28, 2013
4.106
4.185
4.100
4.145
5,970,905
+0.05(+1.25%)
Feb 27, 2013
4.038
4.117
4.023
4.094
5,706,848
+0.04(+0.98%)
Feb 26, 2013
4.038
4.077
3.947
4.055
7,865,273
-0.04(-0.97%)
Feb 22, 2013
4.038
4.140
3.998
4.094
7,565,943
+0.07(+1.69%)
Feb 21, 2013
4.080
4.123
4.003
4.026
7,178,876
-0.07(-1.80%)
Feb 20, 2013
4.179
4.208
4.060
4.100
7,540,918
-0.07(-1.63%)
Feb 19, 2013
4.205
4.230
4.145
4.168
6,480,032
-0.06(-1.47%)
Feb 15, 2013
4.179
4.230
4.151
4.230
8,506,032
+0.07(+1.77%)
Feb 14, 2013
4.072
4.162
4.055
4.157
6,918,944
+0.07(+1.66%)
Feb 13, 2013
4.100
4.145
4.066
4.089
3,802,862
+0.01(+0.14%)
Feb 12, 2013
4.066
4.094
4.021
4.083
5,097,344
+0.02(+0.42%)
Feb 11, 2013
4.106
4.111
4.049
4.066
2,651,316
-0.02(-0.55%)
Feb 08, 2013
4.151
4.157
4.060
4.089
11,113,052
+0.01(+0.14%)
Feb 07, 2013
4.196
4.219
4.066
4.083
23,563,234
-0.08(-1.91%)
Feb 06, 2013
4.145
4.168
4.117
4.162
8,668,236
-0.05(-1.08%)
Feb 04, 2013
4.191
4.219
4.174
4.208
14,266,731
-0.03(-0.80%)
Feb 01, 2013
4.219
4.253
4.185
4.242
10,696,613
+0.03(+0.81%)
Jan 31, 2013
4.077
4.264
4.066
4.208
27,426,148
+0.07(+1.78%)
Jan 30, 2013
4.111
4.162
4.106
4.134
6,543,118
+0.00(+0.00%)
Jan 29, 2013
4.196
4.213
4.128
4.134
6,049,032
-0.02(-0.55%)
Jan 28, 2013
4.123
4.165
4.063
4.157
6,791,689
+0.00(+0.00%)
Jan 25, 2013
4.157
4.185
4.103
4.157
5,286,843
+0.05(+1.10%)
Jan 24, 2013
4.145
4.168
4.043
4.111
7,593,827
-0.01(-0.14%)
Jan 23, 2013
4.179
4.185
4.077
4.117
9,872,800
-0.06(-1.49%)
Jan 22, 2013
4.259
4.307
4.117
4.179
19,689,958
-0.10(-2.38%)
Jan 18, 2013
4.281
4.315
4.225
4.281
23,467,014
-0.03(-0.66%)
Jan 17, 2013
4.332
4.332
4.296
4.310
11,785,005
+0.03(+0.80%)
Jan 16, 2013
4.298
4.349
4.276
4.276
8,060,185
-0.06(-1.31%)
Jan 15, 2013
4.352
4.355
4.276
4.332
10,710,638
-0.03(-0.78%)
Jan 14, 2013
4.383
4.395
4.338
4.366
6,143,387
+0.02(+0.52%)
Jan 11, 2013
4.321
4.361
4.293
4.344
12,522,601
-0.09(-1.92%)
Jan 10, 2013
4.378
4.451
4.338
4.429
22,973,598
+0.00(+0.00%)
Jan 09, 2013
4.179
4.474
4.151
4.429
31,822,336
+0.28(+6.84%)
Jan 08, 2013
4.185
4.230
4.128
4.145
17,644,902
+0.02(+0.55%)
Jan 07, 2013
4.140
4.145
4.089
4.123
4,423,462
-0.02(-0.55%)
Jan 04, 2013
4.151
4.162
4.123
4.145
11,761,236
-0.06(-1.35%)
Jan 03, 2013
4.077
4.202
4.060
4.202
10,878,482
+0.15(+3.64%)
Jan 02, 2013
4.168
4.179
4.032
4.055
9,954,053
-0.07(-1.79%)
Dec 31, 2012
4.140
4.145
4.066
4.128
4,617,775
+0.03(+0.69%)
Dec 28, 2012
4.094
4.148
4.072
4.100
7,765,031
+0.03(+0.70%)
Dec 27, 2012
4.117
4.123
4.032
4.072
6,349,478
-0.05(-1.10%)
Dec 26, 2012
4.162
4.174
4.117
4.117
9,701,945
+0.03(+0.69%)
Dec 24, 2012
4.106
4.151
4.080
4.089
3,495,735
-0.05(-1.23%)
Dec 21, 2012
4.117
4.157
4.089
4.140
20,208,516
+0.01(+0.14%)
Dec 20, 2012
4.055
4.151
4.049
4.134
28,159,448
+0.08(+1.96%)
Dec 19, 2012
4.038
4.069
3.989
4.055
10,518,468
+0.06(+1.56%)
Dec 18, 2012
3.964
4.015
3.958
3.992
12,507,400
+0.02(+0.43%)
Dec 17, 2012
4.015
4.026
3.958
3.975
4,268,498
-0.03(-0.71%)
Dec 14, 2012
3.981
4.035
3.964
4.003
7,589,195
+0.02(+0.43%)
Dec 13, 2012
4.021
4.077
3.964
3.986
12,168,833
+0.02(+0.43%)
Dec 12, 2012
3.947
4.009
3.924
3.969
14,730,964
+0.04(+1.01%)
Dec 11, 2012
3.935
3.998
3.909
3.930
17,049,576
-0.01(-0.14%)
Dec 10, 2012
3.947
3.958
3.896
3.935
6,022,924
+0.00(+0.00%)
Dec 07, 2012
3.941
3.967
3.884
3.935
4,338,183
+0.03(+0.87%)
Dec 06, 2012
3.799
3.961
3.777
3.901
13,258,940
+0.05(+1.18%)
Dec 05, 2012
3.811
3.873
3.765
3.856
10,423,275
+0.07(+1.95%)
Dec 04, 2012
3.805
3.833
3.757
3.782
4,287,865
-0.01(-0.30%)
Nov 30, 2012
3.845
3.876
3.777
3.794
13,044,097
-0.09(-2.34%)
Nov 29, 2012
3.839
3.910
3.799
3.884
4,452,595
+0.07(+1.78%)
Nov 28, 2012
3.765
3.884
3.745
3.816
5,914,517
-0.01(-0.15%)
Nov 27, 2012
3.918
3.935
3.788
3.822
5,253,145
-0.12(-3.02%)
Nov 26, 2012
3.981
3.981
3.862
3.941
6,922,583
-0.01(-0.14%)
Nov 23, 2012
3.958
3.992
3.913
3.947
3,345,090
+0.06(+1.61%)
Nov 21, 2012
3.856
3.884
3.805
3.884
4,714,372
+0.01(+0.29%)
Nov 20, 2012
3.805
3.907
3.799
3.873
4,063,178
+0.01(+0.15%)
Nov 19, 2012
3.788
3.873
3.788
3.867
5,254,381
+0.11(+2.87%)
Nov 16, 2012
3.794
3.805
3.720
3.760
8,660,166
-0.02(-0.60%)
Nov 15, 2012
3.879
3.879
3.748
3.782
6,898,639
+0.04(+1.06%)
Nov 14, 2012
3.867
3.884
3.720
3.743
8,879,692
-0.15(-3.79%)
Nov 13, 2012
3.822
3.924
3.811
3.890
10,545,165
+0.03(+0.73%)
Nov 12, 2012
3.862
3.882
3.822
3.862
4,260,933
-0.01(-0.15%)
Nov 09, 2012
3.833
3.896
3.816
3.867
8,086,914
-0.02(-0.58%)
Nov 08, 2012
3.913
3.969
3.811
3.890
11,057,267
-0.02(-0.58%)
Nov 07, 2012
3.935
3.941
3.850
3.913
8,218,294
-0.07(-1.71%)
Nov 06, 2012
3.958
4.026
3.947
3.981
6,114,059
+0.01(+0.29%)
Nov 05, 2012
3.930
3.969
3.890
3.969
11,081,964
-0.01(-0.14%)
Nov 02, 2012
4.038
4.038
3.930
3.975
10,660,100
+0.01(+0.14%)
Nov 01, 2012
3.913
4.003
3.901
3.969
9,026,587
+0.11(+2.94%)
Oct 31, 2012
3.850
3.890
3.794
3.856
6,820,474
+0.01(+0.15%)
Oct 26, 2012
3.930
3.850
3.850
3.850
24,191,866
-0.12(-3.00%)
Oct 25, 2012
3.958
4.043
3.941
3.969
5,424,622
+0.01(+0.29%)
Oct 24, 2012
3.964
3.992
3.930
3.958
7,093,531
+0.02(+0.58%)
Oct 23, 2012
3.975
3.992
3.876
3.935
9,350,633
-0.14(-3.34%)
Oct 19, 2012
4.157
4.168
4.038
4.072
5,785,098
-0.09(-2.18%)
Oct 18, 2012
4.145
4.202
4.140
4.162
8,073,572
-0.01(-0.14%)
Oct 17, 2012
4.123
4.168
4.080
4.168
9,211,017
-0.01(-0.14%)
Oct 16, 2012
4.168
4.208
4.083
4.174
7,015,555
+0.02(+0.55%)
Oct 15, 2012
4.168
4.191
4.140
4.151
2,975,962
+0.00(+0.00%)
Oct 12, 2012
4.162
4.182
4.089
4.151
13,180,409
+0.01(+0.14%)
Oct 11, 2012
4.145
4.185
4.089
4.145
10,544,287
+0.06(+1.53%)
Oct 10, 2012
4.106
4.117
3.998
4.083
11,820,075
-0.02(-0.41%)
Oct 09, 2012
4.140
4.151
4.055
4.100
4,020,760
-0.09(-2.17%)
Oct 08, 2012
4.123
4.230
4.094
4.191
17,203,188
+0.05(+1.23%)
Oct 05, 2012
4.242
4.259
4.134
4.140
8,662,316
-0.02(-0.54%)
Oct 04, 2012
4.185
4.191
4.111
4.162
11,359,316
-0.03(-0.81%)
Oct 03, 2012
4.213
4.242
4.176
4.196
7,732,504
-0.05(-1.07%)
Oct 02, 2012
4.276
4.355
4.242
4.242
13,081,469
-0.07(-1.58%)
Oct 01, 2012
4.208
4.310
4.191
4.310
10,501,288
+0.13(+3.12%)
Sep 28, 2012
4.179
4.244
4.145
4.179
7,732,409
-0.10(-2.38%)
Sep 27, 2012
4.327
4.372
4.242
4.281
8,991,293
+0.00(+0.00%)
Sep 26, 2012
4.304
4.315
4.193
4.281
5,307,516
-0.03(-0.66%)
Sep 25, 2012
4.429
4.451
4.304
4.310
9,932,773
-0.22(-4.88%)
Sep 24, 2012
4.588
4.599
4.505
4.531
7,640,513
-0.06(-1.24%)
Sep 21, 2012
4.633
4.650
4.576
4.588
5,742,427
-0.04(-0.86%)
Sep 20, 2012
4.644
4.695
4.571
4.627
8,911,064
-0.05(-0.97%)
Sep 19, 2012
4.678
4.741
4.633
4.673
8,582,054
+0.02(+0.49%)
Sep 18, 2012
4.707
4.740
4.616
4.650
6,869,477
-0.08(-1.68%)
Sep 17, 2012
4.752
4.814
4.701
4.729
8,529,947
+0.01(+0.24%)
Sep 14, 2012
4.650
4.820
4.650
4.718
28,626,116
+0.11(+2.46%)
Sep 13, 2012
4.537
4.684
4.457
4.605
19,160,056
+0.07(+1.50%)
Sep 12, 2012
4.542
4.610
4.508
4.537
11,155,420
+0.03(+0.63%)
Sep 11, 2012
4.349
4.531
4.349
4.508
8,762,789
+0.13(+2.98%)
Sep 10, 2012
4.412
4.440
4.367
4.378
4,703,407
-0.09(-2.03%)
Sep 07, 2012
4.406
4.511
4.400
4.468
4,686,269
+0.08(+1.81%)
Sep 06, 2012
4.208
4.406
4.202
4.389
6,514,400
+0.23(+5.45%)
Sep 05, 2012
4.185
4.196
4.103
4.162
6,374,202
-0.01(-0.14%)
Sep 04, 2012
4.247
4.270
4.145
4.168
6,147,158
-0.13(-3.03%)
Aug 31, 2012
4.298
4.315
4.208
4.298
7,337,482
+0.09(+2.16%)
Aug 30, 2012
4.236
4.236
4.157
4.208
4,620,203
-0.05(-1.20%)
Aug 29, 2012
4.389
4.389
4.242
4.259
4,953,823
-0.19(-4.33%)
Aug 27, 2012
4.531
4.531
4.446
4.451
5,947,939
-0.03(-0.63%)
Aug 24, 2012
4.525
4.562
4.463
4.480
5,492,628
-0.07(-1.50%)
Aug 23, 2012
4.582
4.582
4.497
4.548
3,220,404
-0.07(-1.47%)
Aug 22, 2012
4.644
4.684
4.548
4.616
5,260,382
-0.03(-0.73%)
Aug 21, 2012
4.605
4.712
4.593
4.650
10,444,078
+0.03(+0.74%)
Aug 20, 2012
4.610
4.627
4.548
4.616
4,439,379
+0.00(+0.00%)
Aug 17, 2012
4.525
4.627
4.503
4.616
5,234,076
+0.09(+2.00%)
Aug 16, 2012
4.559
4.571
4.468
4.525
5,006,928
+0.06(+1.40%)
Aug 15, 2012
4.366
4.474
4.335
4.463
13,723,756
+0.14(+3.28%)
Aug 14, 2012
4.417
4.417
4.310
4.321
11,713,040
-0.07(-1.55%)
Aug 13, 2012
4.338
4.395
4.315
4.389
12,074,825
-0.01(-0.13%)
Aug 10, 2012
4.429
4.429
4.315
4.395
18,797,140
-0.05(-1.15%)
Aug 09, 2012
4.537
4.537
4.417
4.446
17,784,184
-0.07(-1.63%)
Aug 08, 2012
4.457
4.537
4.440
4.520
11,816,088
+0.06(+1.27%)
Aug 07, 2012
4.531
4.616
4.457
4.463
10,314,337
-0.06(-1.25%)
Aug 06, 2012
4.440
4.576
4.417
4.520
11,628,743
+0.09(+1.92%)
Aug 03, 2012
4.310
4.440
4.310
4.434
9,071,118
+0.24(+5.82%)
Aug 02, 2012
4.287
4.315
4.157
4.191
8,293,219
-0.15(-3.52%)
Aug 01, 2012
4.327
4.366
4.264
4.344
10,142,158
+0.02(+0.39%)
Jul 31, 2012
4.349
4.361
4.270
4.327
8,060,970
-0.06(-1.42%)
Jul 30, 2012
4.298
4.395
4.287
4.389
5,627,011
+0.02(+0.52%)
Jul 27, 2012
4.094
4.437
4.072
4.366
21,650,848
+0.31(+7.69%)
Jul 26, 2012
3.884
4.077
3.811
4.055
22,214,886
+0.13(+3.32%)
Jul 25, 2012
3.958
4.009
3.913
3.924
6,308,707
+0.00(+0.00%)
Jul 24, 2012
3.930
3.958
3.850
3.924
6,726,610
-0.02(-0.57%)
Jul 23, 2012
3.862
3.964
3.799
3.947
13,140,467
-0.06(-1.56%)
Jul 20, 2012
3.998
4.046
3.947
4.009
8,428,248
-0.05(-1.12%)
Jul 19, 2012
4.089
4.089
3.986
4.055
5,727,815
-0.01(-0.28%)
Jul 18, 2012
3.930
4.094
3.918
4.066
7,128,009
+0.10(+2.43%)
Jul 17, 2012
3.952
3.981
3.884
3.969
5,214,096
+0.03(+0.72%)
Jul 16, 2012
3.947
3.975
3.879
3.941
5,096,990
+0.00(+0.00%)
Jul 13, 2012
3.930
3.975
3.890
3.941
4,775,668
+0.05(+1.16%)
Jul 12, 2012
3.862
3.952
3.850
3.896
9,637,300
-0.05(-1.29%)
Jul 11, 2012
3.913
3.986
3.879
3.947
19,021,028
+0.02(+0.58%)
Jul 10, 2012
4.259
4.287
3.907
3.924
27,382,780
-0.31(-7.24%)
Jul 09, 2012
4.202
4.310
4.202
4.230
5,511,820
-0.08(-1.84%)
Jul 06, 2012
4.321
4.338
4.281
4.310
7,490,719
-0.09(-2.06%)
Jul 05, 2012
4.378
4.423
4.344
4.400
9,263,434
-0.05(-1.15%)
Jul 03, 2012
4.497
4.508
4.440
4.451
13,635,709
-0.02(-0.51%)
Jul 02, 2012
4.417
4.491
4.392
4.474
8,972,528
+0.08(+1.81%)
Jun 29, 2012
4.378
4.423
4.338
4.395
9,326,158
+0.23(+5.59%)
Jun 28, 2012
4.162
4.174
4.072
4.162
5,443,754
-0.06(-1.34%)
Jun 27, 2012
4.191
4.236
4.094
4.219
6,339,271
+0.03(+0.74%)
Jun 26, 2012
4.219
4.253
4.117
4.188
11,940,578
-0.08(-1.93%)
Jun 25, 2012
4.287
4.287
4.210
4.270
6,955,147
-0.06(-1.44%)
Jun 22, 2012
4.366
4.378
4.250
4.332
6,761,708
+0.03(+0.66%)
Jun 21, 2012
4.468
4.468
4.298
4.304
6,074,210
-0.18(-3.92%)
Jun 20, 2012
4.446
4.497
4.400
4.480
6,248,707
+0.02(+0.51%)
Jun 19, 2012
4.440
4.539
4.417
4.457
15,714,498
+0.07(+1.68%)
Jun 18, 2012
4.344
4.423
4.310
4.383
8,614,023
-0.05(-1.15%)
Jun 15, 2012
4.531
4.537
4.372
4.434
10,653,487
-0.05(-1.14%)
Jun 14, 2012
4.503
4.537
4.451
4.486
6,183,966
+0.01(+0.13%)
Jun 13, 2012
4.503
4.605
4.471
4.480
17,602,450
-0.06(-1.25%)
Jun 12, 2012
4.446
4.542
4.434
4.537
10,044,570
+0.14(+3.09%)
Jun 11, 2012
4.480
4.512
4.389
4.400
8,871,670
+0.00(+0.00%)
Jun 08, 2012
4.508
4.542
4.355
4.400
8,975,057
-0.17(-3.72%)
Jun 07, 2012
4.554
4.616
4.520
4.571
7,588,408
+0.07(+1.51%)
Jun 06, 2012
4.361
4.537
4.355
4.503
8,531,382
+0.12(+2.72%)
Jun 05, 2012
4.361
4.429
4.344
4.383
10,536,327
+0.03(+0.78%)
Jun 04, 2012
4.429
4.520
4.321
4.349
13,894,304
-0.10(-2.17%)
Jun 01, 2012
4.400
4.554
4.400
4.446
8,875,917
-0.06(-1.38%)
May 31, 2012
4.429
4.542
4.417
4.508
10,984,725
+0.03(+0.76%)
May 30, 2012
4.383
4.508
4.366
4.474
7,760,173
-0.10(-2.11%)
May 29, 2012
4.667
4.684
4.542
4.571
10,183,673
+0.09(+2.03%)
May 25, 2012
4.378
4.548
4.355
4.480
9,073,428
+0.05(+1.02%)
May 24, 2012
4.412
4.497
4.259
4.434
18,954,872
-0.18(-3.93%)
May 23, 2012
4.599
4.627
4.349
4.616
15,533,958
+0.14(+3.17%)
May 22, 2012
4.576
4.610
4.441
4.474
18,826,624
-0.03(-0.75%)
May 21, 2012
4.338
4.548
4.338
4.508
13,360,438
+0.15(+3.38%)
May 18, 2012
4.355
4.434
4.332
4.361
18,589,716
+0.00(+0.00%)
May 17, 2012
4.497
4.531
4.332
4.361
11,241,323
-0.15(-3.39%)
May 16, 2012
4.673
4.690
4.486
4.514
13,840,245
-0.07(-1.49%)
May 15, 2012
4.525
4.641
4.508
4.582
12,164,179
+0.06(+1.25%)
May 14, 2012
4.610
4.639
4.474
4.525
10,486,883
-0.15(-3.27%)
May 11, 2012
4.752
4.851
4.678
4.678
16,859,368
-0.14(-2.94%)
May 10, 2012
4.758
4.882
4.701
4.820
20,893,962
+0.18(+3.91%)
May 09, 2012
4.497
4.695
4.497
4.639
12,557,615
-0.01(-0.24%)
May 08, 2012
4.565
4.678
4.548
4.650
16,269,759
+0.02(+0.37%)
May 07, 2012
4.537
4.653
4.531
4.633
7,560,565
+0.10(+2.25%)
May 04, 2012
4.576
4.599
4.468
4.531
11,350,009
-0.05(-0.99%)
May 03, 2012
4.559
4.616
4.537
4.576
7,102,791
+0.03(+0.62%)
May 02, 2012
4.588
4.633
4.542
4.548
11,537,428
-0.06(-1.23%)
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
.