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
)
5.310
-0.050 (-0.93%)
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 (%)
Apr 30, 2019
8.562
8.576
8.233
8.372
1,280,305
-0.11(-1.29%)
Apr 29, 2019
8.511
8.562
8.412
8.481
951,973
-0.01(-0.09%)
Apr 26, 2019
8.430
8.576
8.415
8.489
696,852
+0.10(+1.22%)
Apr 25, 2019
8.269
8.415
8.138
8.386
1,183,664
+0.07(+0.79%)
Apr 24, 2019
8.489
8.496
8.189
8.320
1,804,941
-0.24(-2.82%)
Apr 23, 2019
8.569
8.664
8.423
8.562
1,431,654
+0.10(+1.21%)
Apr 22, 2019
8.357
8.503
8.269
8.459
889,270
+0.09(+1.05%)
Apr 18, 2019
8.145
8.496
8.116
8.372
1,110,861
+0.19(+2.32%)
Apr 17, 2019
8.576
8.591
8.108
8.182
1,096,390
-0.34(-4.03%)
Apr 16, 2019
8.350
8.613
8.350
8.525
851,136
+0.12(+1.39%)
Apr 15, 2019
8.481
8.532
8.372
8.408
890,838
+0.04(+0.44%)
Apr 12, 2019
8.415
8.576
8.255
8.372
1,411,896
-0.05(-0.61%)
Apr 11, 2019
8.525
8.569
8.328
8.423
1,040,993
-0.18(-2.04%)
Apr 10, 2019
8.598
8.635
8.474
8.598
770,005
+0.09(+1.03%)
Apr 09, 2019
8.540
8.540
8.368
8.511
1,532,523
-0.11(-1.27%)
Apr 08, 2019
8.584
8.664
8.518
8.620
1,457,564
+0.02(+0.23%)
Apr 05, 2019
8.447
8.615
8.367
8.600
1,150,244
+0.15(+1.81%)
Apr 04, 2019
8.142
8.477
8.106
8.447
1,354,759
+0.23(+2.83%)
Apr 03, 2019
8.367
8.491
8.197
8.215
1,069,376
-0.11(-1.31%)
Apr 02, 2019
8.433
8.433
8.211
8.324
1,216,470
-0.05(-0.61%)
Apr 01, 2019
8.324
8.513
8.244
8.375
1,659,648
+0.21(+2.58%)
Mar 29, 2019
8.120
8.255
8.069
8.164
1,264,828
+0.11(+1.35%)
Mar 28, 2019
7.648
8.117
7.590
8.055
2,471,874
+0.36(+4.73%)
Mar 27, 2019
7.946
8.011
7.691
7.691
2,806,720
-0.61(-7.36%)
Mar 26, 2019
8.302
8.338
8.164
8.302
1,371,260
+0.09(+1.06%)
Mar 25, 2019
8.062
8.273
8.048
8.215
1,061,616
+0.17(+2.08%)
Mar 22, 2019
8.149
8.269
7.968
8.048
2,150,276
-0.47(-5.47%)
Mar 21, 2019
8.673
8.695
8.280
8.513
1,346,432
-0.27(-3.06%)
Mar 20, 2019
8.847
8.978
8.724
8.782
891,379
-0.09(-0.98%)
Mar 19, 2019
9.000
9.022
8.855
8.869
813,004
-0.09(-1.05%)
Mar 18, 2019
8.847
9.000
8.840
8.964
548,767
+0.17(+1.99%)
Mar 15, 2019
8.825
8.935
8.782
8.789
1,077,889
-0.03(-0.33%)
Mar 14, 2019
8.884
8.949
8.733
8.818
823,178
-0.17(-1.86%)
Mar 13, 2019
8.695
9.029
8.607
8.985
1,419,214
+0.28(+3.26%)
Mar 12, 2019
8.687
8.825
8.669
8.702
1,567,333
+0.02(+0.25%)
Mar 11, 2019
8.513
8.687
8.447
8.680
1,820,375
+0.32(+3.83%)
Mar 08, 2019
8.251
8.397
8.204
8.360
828,087
+0.09(+1.14%)
Mar 07, 2019
8.360
8.360
8.178
8.266
703,164
-0.01(-0.18%)
Mar 06, 2019
8.549
8.593
8.215
8.280
1,317,116
-0.29(-3.39%)
Mar 05, 2019
8.607
8.651
8.498
8.571
689,151
+0.01(+0.08%)
Mar 04, 2019
8.578
8.677
8.414
8.564
1,302,484
+0.02(+0.26%)
Mar 01, 2019
8.629
8.695
8.502
8.542
1,435,948
-0.17(-1.92%)
Feb 28, 2019
8.956
8.978
8.687
8.709
1,223,707
-0.37(-4.08%)
Feb 27, 2019
9.182
9.204
9.065
9.080
738,187
-0.12(-1.26%)
Feb 26, 2019
9.247
9.269
9.153
9.196
664,243
-0.04(-0.39%)
Feb 25, 2019
9.487
9.516
9.211
9.233
1,417,068
-0.17(-1.78%)
Feb 22, 2019
9.436
9.491
9.356
9.400
2,692,935
+0.01(+0.08%)
Feb 21, 2019
9.385
9.425
9.225
9.393
1,197,251
-0.05(-0.54%)
Feb 20, 2019
9.603
9.741
9.443
9.443
1,301,308
-0.21(-2.18%)
Feb 19, 2019
9.552
9.763
9.552
9.654
690,444
+0.01(+0.15%)
Feb 15, 2019
9.676
9.698
9.545
9.640
889,712
+0.07(+0.68%)
Feb 14, 2019
9.211
9.669
9.196
9.574
1,280,892
+0.28(+3.05%)
Feb 13, 2019
9.611
9.611
9.240
9.291
922,537
-0.29(-3.03%)
Feb 12, 2019
9.538
9.698
9.433
9.582
1,133,224
+0.23(+2.41%)
Feb 11, 2019
9.494
9.494
9.251
9.356
795,253
-0.17(-1.76%)
Feb 08, 2019
9.552
9.574
9.265
9.523
1,189,860
+0.17(+1.79%)
Feb 07, 2019
9.363
9.480
9.218
9.356
855,941
-0.01(-0.08%)
Feb 06, 2019
9.603
9.669
9.345
9.363
915,448
-0.49(-5.01%)
Feb 05, 2019
9.923
9.967
9.683
9.858
871,514
-0.10(-1.02%)
Feb 04, 2019
9.589
9.978
9.589
9.960
1,176,653
+0.29(+3.01%)
Feb 01, 2019
9.632
9.712
9.582
9.669
1,125,071
+0.00(+0.00%)
Jan 31, 2019
9.523
9.683
9.480
9.669
1,566,594
+0.18(+1.92%)
Jan 30, 2019
9.218
9.592
9.004
9.487
2,072,133
-0.11(-1.14%)
Jan 29, 2019
9.814
9.814
9.567
9.596
1,058,998
+0.02(+0.23%)
Jan 28, 2019
9.494
9.763
9.487
9.574
1,099,817
-0.02(-0.23%)
Jan 25, 2019
9.480
9.727
9.480
9.596
1,103,337
+0.04(+0.46%)
Jan 24, 2019
9.552
9.654
9.451
9.552
2,022,708
-0.08(-0.83%)
Jan 23, 2019
9.407
9.632
9.374
9.632
1,367,790
+0.45(+4.91%)
Jan 22, 2019
9.356
9.378
9.124
9.182
940,080
-0.17(-1.86%)
Jan 18, 2019
9.356
9.385
9.236
9.356
786,133
+0.18(+1.98%)
Jan 17, 2019
9.073
9.262
8.993
9.174
1,130,847
+0.05(+0.56%)
Jan 16, 2019
9.167
9.283
9.113
9.124
756,928
-0.04(-0.40%)
Jan 15, 2019
9.378
9.418
9.087
9.160
1,080,116
-0.31(-3.23%)
Jan 14, 2019
9.233
9.560
9.196
9.465
1,083,058
+0.18(+1.96%)
Jan 11, 2019
9.145
9.283
9.091
9.283
825,474
-0.01(-0.08%)
Jan 10, 2019
9.225
9.385
9.116
9.291
640,166
+0.03(+0.31%)
Jan 09, 2019
9.182
9.367
9.160
9.262
852,164
+0.14(+1.51%)
Jan 08, 2019
9.145
9.145
8.898
9.124
1,644,939
+0.10(+1.06%)
Jan 07, 2019
9.155
9.173
9.014
9.028
4,045,268
-0.04(-0.39%)
Jan 04, 2019
8.794
9.141
8.716
9.063
3,058,775
+0.29(+3.31%)
Jan 03, 2019
8.737
8.900
8.603
8.773
2,997,019
+0.16(+1.89%)
Jan 02, 2019
8.072
8.631
8.072
8.610
1,741,982
+0.73(+9.25%)
Dec 31, 2018
7.859
7.916
7.785
7.881
772,108
+0.08(+1.09%)
Dec 28, 2018
7.782
7.913
7.725
7.796
1,380,813
+0.05(+0.64%)
Dec 27, 2018
7.541
7.753
7.520
7.746
597,791
+0.05(+0.64%)
Dec 26, 2018
7.442
7.704
7.428
7.697
1,009,446
+0.08(+1.12%)
Dec 24, 2018
7.647
7.750
7.598
7.612
524,813
-0.03(-0.37%)
Dec 21, 2018
7.852
7.902
7.626
7.640
1,133,800
-0.23(-2.88%)
Dec 20, 2018
8.079
8.079
7.760
7.867
1,346,849
+0.01(+0.09%)
Dec 19, 2018
8.086
8.203
7.782
7.859
1,745,237
-0.14(-1.77%)
Dec 18, 2018
7.909
8.029
7.831
8.001
752,615
+0.22(+2.82%)
Dec 17, 2018
7.895
7.923
7.725
7.782
743,975
-0.18(-2.31%)
Dec 14, 2018
7.874
8.047
7.874
7.966
610,399
-0.01(-0.09%)
Dec 13, 2018
7.902
7.994
7.845
7.973
752,268
+0.13(+1.72%)
Dec 12, 2018
7.824
7.952
7.803
7.838
752,690
+0.20(+2.60%)
Dec 11, 2018
7.753
7.753
7.527
7.640
1,121,565
-0.05(-0.64%)
Dec 10, 2018
7.775
7.796
7.640
7.690
806,971
-0.22(-2.78%)
Dec 07, 2018
8.058
8.228
7.852
7.909
3,194,074
-0.08(-1.06%)
Dec 06, 2018
7.633
8.015
7.612
7.994
1,328,156
+0.18(+2.26%)
Dec 04, 2018
8.022
8.100
7.697
7.817
777,475
-0.17(-2.13%)
Dec 03, 2018
8.086
8.129
7.909
7.987
647,315
+0.06(+0.71%)
Nov 30, 2018
8.022
8.086
7.888
7.930
804,591
-0.13(-1.58%)
Nov 29, 2018
7.937
8.100
7.937
8.058
1,706,707
+0.10(+1.25%)
Nov 28, 2018
7.824
7.980
7.638
7.959
976,468
+0.24(+3.12%)
Nov 27, 2018
7.477
7.724
7.406
7.718
1,909,191
+0.36(+4.91%)
Nov 26, 2018
7.711
7.725
7.318
7.357
1,418,370
-0.50(-6.31%)
Nov 23, 2018
7.767
7.852
7.767
7.852
633,419
-0.04(-0.45%)
Nov 21, 2018
7.888
7.888
7.888
0
+0.06(+0.81%)
Nov 20, 2018
7.923
8.015
7.824
7.824
870,306
-0.20(-2.47%)
Nov 19, 2018
8.029
8.051
7.937
8.022
755,227
-0.08(-0.96%)
Nov 16, 2018
8.058
8.164
8.001
8.100
1,545,205
+0.06(+0.79%)
Nov 15, 2018
7.767
8.093
7.767
8.036
870,412
+0.24(+3.09%)
Nov 14, 2018
7.838
7.849
7.690
7.796
910,754
+0.06(+0.82%)
Nov 13, 2018
7.767
7.859
7.682
7.732
1,229,035
-0.18(-2.24%)
Nov 12, 2018
7.895
8.015
7.789
7.909
1,405,601
-0.04(-0.45%)
Nov 09, 2018
7.881
7.990
7.675
7.944
1,825,689
+0.21(+2.65%)
Nov 08, 2018
7.845
7.916
7.697
7.739
669,445
-0.12(-1.53%)
Nov 07, 2018
7.824
7.859
7.711
7.859
878,829
-0.02(-0.27%)
Nov 06, 2018
7.874
7.916
7.775
7.881
1,030,200
+0.00(+0.00%)
Nov 05, 2018
7.994
8.036
7.803
7.881
3,487,870
-0.31(-3.80%)
Nov 02, 2018
8.079
8.256
8.079
8.192
1,400,585
+0.16(+1.94%)
Nov 01, 2018
8.036
8.058
7.852
8.036
5,376,211
+0.01(+0.18%)
Oct 31, 2018
8.306
8.320
7.859
8.022
2,528,735
-0.52(-6.05%)
Oct 30, 2018
8.136
8.582
8.100
8.539
2,659,962
+0.42(+5.24%)
Oct 29, 2018
8.631
8.674
8.015
8.114
3,391,450
-0.25(-2.96%)
Oct 26, 2018
8.051
8.391
8.022
8.362
2,589,183
+0.33(+4.05%)
Oct 25, 2018
7.746
8.107
7.682
8.036
2,397,503
+0.42(+5.58%)
Oct 24, 2018
7.895
7.895
7.612
7.612
2,173,576
-0.33(-4.10%)
Oct 23, 2018
7.654
8.012
7.629
7.937
1,924,009
+0.08(+0.99%)
Oct 22, 2018
7.796
7.959
7.767
7.859
1,885,866
+0.21(+2.78%)
Oct 19, 2018
7.690
7.803
7.640
7.647
2,679,288
+0.02(+0.28%)
Oct 18, 2018
7.810
7.874
7.626
7.626
1,794,092
-0.28(-3.49%)
Oct 17, 2018
7.711
8.008
7.668
7.902
2,096,806
+0.16(+2.01%)
Oct 16, 2018
7.682
7.782
7.657
7.746
1,916,718
+0.23(+3.11%)
Oct 15, 2018
7.548
7.619
7.484
7.513
1,499,801
-0.09(-1.21%)
Oct 12, 2018
7.491
7.612
7.403
7.605
1,525,292
+0.25(+3.37%)
Oct 11, 2018
7.590
7.640
7.346
7.357
1,285,294
-0.11(-1.52%)
Oct 10, 2018
7.810
7.824
7.470
7.470
1,517,510
-0.45(-5.69%)
Oct 09, 2018
7.822
8.027
7.759
7.921
2,492,741
+0.11(+1.45%)
Oct 08, 2018
7.942
8.013
7.797
7.808
2,595,016
+0.60(+8.32%)
Oct 05, 2018
7.342
7.371
7.152
7.208
1,733,093
+0.04(+0.59%)
Oct 04, 2018
7.138
7.247
6.997
7.166
1,656,331
+0.01(+0.10%)
Oct 03, 2018
7.265
7.328
7.089
7.159
3,083,558
+0.45(+6.73%)
Oct 02, 2018
6.489
6.778
6.433
6.708
1,960,444
+0.56(+9.06%)
Oct 01, 2018
6.186
6.207
6.101
6.150
1,136,313
-0.06(-1.02%)
Sep 28, 2018
6.249
6.344
6.172
6.214
1,333,138
-0.19(-2.97%)
Sep 27, 2018
6.284
6.447
6.277
6.404
1,633,127
+0.18(+2.95%)
Sep 26, 2018
6.207
6.334
6.150
6.221
1,864,928
+0.07(+1.15%)
Sep 25, 2018
5.967
6.150
5.957
6.150
1,257,767
+0.01(+0.23%)
Sep 24, 2018
6.348
6.397
6.108
6.136
1,124,146
-0.23(-3.65%)
Sep 21, 2018
6.179
6.468
6.158
6.369
1,604,075
+0.22(+3.56%)
Sep 20, 2018
6.150
6.186
6.052
6.150
1,675,505
+0.11(+1.87%)
Sep 19, 2018
5.988
6.136
5.918
6.038
1,190,386
-0.06(-0.93%)
Sep 18, 2018
5.960
6.136
5.932
6.094
1,348,056
+0.15(+2.49%)
Sep 17, 2018
5.741
5.960
5.741
5.946
1,451,504
+0.20(+3.56%)
Sep 14, 2018
5.755
5.791
5.586
5.741
1,407,146
+0.10(+1.75%)
Sep 13, 2018
5.650
5.713
5.607
5.643
3,640,594
-0.05(-0.87%)
Sep 12, 2018
5.699
5.791
5.614
5.692
2,558,091
+0.12(+2.15%)
Sep 11, 2018
5.706
5.770
5.544
5.572
2,239,815
-0.33(-5.62%)
Sep 10, 2018
5.960
5.967
5.826
5.904
1,182,344
-0.08(-1.30%)
Sep 07, 2018
5.925
6.094
5.868
5.981
2,387,115
+0.13(+2.29%)
Sep 06, 2018
5.699
5.868
5.614
5.847
2,197,079
+0.15(+2.60%)
Sep 05, 2018
5.593
5.748
5.551
5.699
1,628,712
+0.06(+1.13%)
Sep 04, 2018
5.713
5.755
5.621
5.636
1,950,453
-0.35(-5.78%)
Aug 31, 2018
5.981
5.981
5.981
0
+0.16(+2.79%)
Aug 30, 2018
5.946
5.974
5.738
5.819
2,169,037
-0.23(-3.73%)
Aug 29, 2018
5.889
6.080
5.889
6.045
2,339,837
+0.20(+3.38%)
Aug 28, 2018
5.911
5.939
5.805
5.847
1,453,232
-0.12(-2.01%)
Aug 27, 2018
5.904
6.024
5.889
5.967
1,161,789
+0.13(+2.30%)
Aug 24, 2018
5.960
6.006
5.763
5.833
1,663,197
+0.04(+0.61%)
Aug 23, 2018
6.066
6.108
5.763
5.798
2,558,163
-0.32(-5.19%)
Aug 22, 2018
5.805
6.115
5.798
6.115
4,461,958
+0.19(+3.21%)
Aug 21, 2018
6.136
6.182
5.889
5.925
3,256,414
-0.25(-4.00%)
Aug 20, 2018
6.200
6.256
6.126
6.172
1,106,046
-0.05(-0.79%)
Aug 17, 2018
6.263
6.284
6.136
6.221
1,404,736
-0.14(-2.22%)
Aug 16, 2018
6.461
6.493
6.263
6.362
1,262,966
-0.05(-0.77%)
Aug 15, 2018
6.411
6.475
6.281
6.411
1,414,107
-0.11(-1.73%)
Aug 14, 2018
6.538
6.560
6.369
6.524
1,494,500
+0.09(+1.43%)
Aug 13, 2018
6.369
6.531
6.313
6.433
2,355,185
-0.02(-0.33%)
Aug 10, 2018
6.553
6.609
6.450
6.454
2,444,961
-0.37(-5.48%)
Aug 09, 2018
6.870
6.891
6.715
6.828
1,930,818
-0.03(-0.41%)
Aug 08, 2018
6.990
7.131
6.803
6.856
2,059,743
-0.05(-0.71%)
Aug 07, 2018
7.145
7.194
6.849
6.905
3,703,580
-0.18(-2.59%)
Aug 06, 2018
7.117
7.173
7.053
7.089
1,404,353
-0.10(-1.37%)
Aug 03, 2018
6.877
7.194
6.856
7.187
1,163,997
+0.37(+5.49%)
Aug 02, 2018
6.736
6.856
6.687
6.813
1,104,044
+0.01(+0.21%)
Aug 01, 2018
6.835
6.912
6.778
6.799
1,307,104
-0.01(-0.21%)
Jul 31, 2018
6.884
6.997
6.785
6.813
2,058,834
-0.11(-1.63%)
Jul 30, 2018
6.919
6.965
6.835
6.926
2,097,578
+0.15(+2.19%)
Jul 27, 2018
6.708
6.824
6.694
6.778
1,716,931
+0.18(+2.78%)
Jul 26, 2018
6.757
6.835
6.574
6.595
2,758,079
-0.19(-2.81%)
Jul 25, 2018
6.778
6.891
6.732
6.785
2,492,000
+0.47(+7.37%)
Jul 24, 2018
6.327
6.429
6.284
6.320
1,620,846
+0.14(+2.28%)
Jul 23, 2018
6.270
6.327
6.158
6.179
1,539,019
-0.11(-1.79%)
Jul 20, 2018
6.270
6.433
6.207
6.292
4,242,453
+0.39(+6.70%)
Jul 19, 2018
5.763
5.925
5.738
5.897
2,118,766
-0.05(-0.83%)
Jul 18, 2018
5.953
6.038
5.889
5.946
1,190,158
+0.01(+0.12%)
Jul 17, 2018
5.791
6.016
5.763
5.939
1,543,640
+0.22(+3.82%)
Jul 16, 2018
5.720
5.777
5.678
5.720
1,383,547
-0.01(-0.25%)
Jul 13, 2018
5.713
5.763
5.607
5.734
1,888,848
+0.06(+1.12%)
Jul 12, 2018
5.523
5.741
5.494
5.671
3,297,890
+0.26(+4.82%)
Jul 11, 2018
5.445
5.459
5.368
5.410
2,130,898
-0.06(-1.16%)
Jul 10, 2018
5.530
5.530
5.420
5.473
1,378,969
+0.04(+0.65%)
Jul 09, 2018
5.424
5.495
5.382
5.438
962,288
+0.05(+0.92%)
Jul 06, 2018
5.269
5.431
5.262
5.389
2,356,583
+0.12(+2.28%)
Jul 05, 2018
5.389
5.396
5.209
5.269
1,309,016
-0.05(-1.02%)
Jul 03, 2018
5.323
5.323
5.323
0
+0.15(+2.85%)
Jul 02, 2018
5.176
5.211
5.134
5.176
1,434,582
-0.08(-1.60%)
Jun 29, 2018
5.344
5.225
5.260
1,690,269
+0.03(+0.54%)
Jun 28, 2018
5.204
5.256
5.155
5.232
1,357,975
+0.15(+2.90%)
Jun 27, 2018
5.274
5.316
5.049
5.084
1,676,837
-0.21(-3.97%)
Jun 26, 2018
5.400
5.407
5.249
5.295
1,427,927
-0.11(-1.95%)
Jun 25, 2018
5.561
5.589
5.323
5.400
2,357,882
-0.15(-2.78%)
Jun 22, 2018
5.533
5.589
5.360
5.554
2,429,926
+0.10(+1.80%)
Jun 21, 2018
5.624
5.631
5.425
5.456
1,463,976
-0.20(-3.59%)
Jun 20, 2018
5.793
5.828
5.589
5.660
3,682,983
-0.01(-0.25%)
Jun 19, 2018
5.386
5.793
5.386
5.674
5,097,281
+0.28(+5.20%)
Jun 18, 2018
5.386
5.435
5.267
5.393
4,436,695
-0.05(-0.90%)
Jun 15, 2018
5.512
5.407
5.442
3,714,991
+0.04(+0.65%)
Jun 14, 2018
5.744
5.751
5.400
5.407
3,514,090
-0.30(-5.28%)
Jun 13, 2018
5.772
5.800
5.554
5.709
5,663,329
-0.05(-0.85%)
Jun 12, 2018
5.702
5.884
5.582
5.758
3,115,056
-0.01(-0.24%)
Jun 11, 2018
5.954
6.024
5.730
5.772
5,172,861
-0.18(-3.06%)
Jun 08, 2018
5.968
6.087
5.744
5.954
5,106,802
+0.28(+4.94%)
Jun 07, 2018
5.849
5.849
5.228
5.674
6,912,720
-0.44(-7.22%)
Jun 06, 2018
6.080
6.115
3,543,582
-0.32(-5.01%)
Jun 05, 2018
6.634
6.743
6.417
6.438
3,130,144
-0.20(-3.06%)
Jun 04, 2018
6.690
6.726
6.522
6.641
3,460,906
+0.15(+2.38%)
Jun 01, 2018
6.347
6.494
6.270
6.487
2,921,041
+0.21(+3.35%)
May 31, 2018
6.312
6.361
6.263
6.277
1,083,917
-0.01(-0.11%)
May 30, 2018
6.291
6.319
6.140
6.284
2,676,797
+0.04(+0.67%)
May 29, 2018
6.263
6.424
6.200
6.242
4,645,761
-0.32(-4.91%)
May 25, 2018
6.564
6.564
6.564
0
-0.12(-1.78%)
May 24, 2018
6.634
6.712
6.557
6.683
1,503,843
-0.08(-1.24%)
May 23, 2018
6.740
6.817
6.683
6.768
1,175,393
-0.01(-0.21%)
May 22, 2018
6.726
6.880
6.683
6.782
1,489,945
+0.16(+2.44%)
May 21, 2018
6.789
6.796
6.508
6.620
1,667,617
+0.01(+0.21%)
May 18, 2018
6.529
6.620
6.368
6.606
2,873,306
-0.14(-2.08%)
May 17, 2018
6.943
6.964
6.733
6.747
2,354,031
-0.26(-3.70%)
May 16, 2018
6.873
7.034
6.873
7.006
1,438,454
+0.15(+2.25%)
May 15, 2018
6.803
6.929
6.697
6.852
1,487,772
-0.13(-1.81%)
May 14, 2018
7.097
7.146
6.957
6.978
1,826,485
-0.12(-1.68%)
May 11, 2018
7.252
7.294
7.027
7.097
1,050,319
-0.18(-2.50%)
May 10, 2018
7.153
7.294
7.076
7.280
1,530,778
+0.34(+4.85%)
May 09, 2018
6.887
6.950
6.824
6.943
2,194,255
-0.03(-0.40%)
May 08, 2018
7.048
7.069
6.873
6.971
2,345,933
-0.13(-1.88%)
May 07, 2018
7.181
7.223
7.055
7.104
1,984,112
-0.09(-1.27%)
May 04, 2018
7.076
7.223
7.069
7.195
1,811,981
+0.01(+0.20%)
May 03, 2018
7.273
7.280
7.059
7.181
1,480,609
-0.11(-1.54%)
May 02, 2018
7.469
7.497
7.280
7.294
1,419,619
-0.26(-3.44%)
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
.