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 (%)
Apr 30, 2003
0.7856
0.7889
0.7625
0.7670
6,217,865
-0.02(-2.18%)
Apr 29, 2003
0.7819
0.8012
0.7800
0.7841
7,259,995
+0.01(+1.45%)
Apr 28, 2003
0.7297
0.7744
0.7253
0.7729
2,522,062
+0.04(+5.11%)
Apr 25, 2003
0.7390
0.7446
0.7208
0.7353
10,230,603
-0.00(-0.50%)
Apr 24, 2003
0.7260
0.7577
0.7260
0.7390
4,461,284
-0.02(-2.84%)
Apr 23, 2003
0.7402
0.7733
0.7402
0.7606
4,155,091
+0.02(+2.41%)
Apr 22, 2003
0.7242
0.7439
0.7156
0.7428
5,594,735
+0.02(+2.15%)
Apr 21, 2003
0.7297
0.7353
0.7230
0.7271
96,692
-0.01(-1.06%)
Apr 17, 2003
0.7242
0.7349
0.7242
0.7349
3,717,289
+0.03(+3.89%)
Apr 16, 2003
0.7171
0.7215
0.7033
0.7074
6,596,577
-0.01(-1.61%)
Apr 15, 2003
0.6646
0.7189
0.6646
0.7189
4,219,553
+0.05(+7.28%)
Apr 14, 2003
0.6851
0.6851
0.6609
0.6702
3,408,410
+0.01(+1.12%)
Apr 11, 2003
0.6627
0.6683
0.6519
0.6627
2,411,940
+0.01(+0.79%)
Apr 10, 2003
0.6772
0.6787
0.6538
0.6575
7,327,142
-0.04(-5.56%)
Apr 09, 2003
0.7093
0.7093
0.6962
0.6962
6,314,557
-0.01(-1.37%)
Apr 08, 2003
0.7316
0.7335
0.7040
0.7059
6,838,308
-0.03(-3.51%)
Apr 07, 2003
0.7223
0.7335
0.7223
0.7316
5,398,664
+0.03(+5.02%)
Apr 04, 2003
0.6690
0.6966
0.6664
0.6966
7,813,291
+0.03(+4.82%)
Apr 03, 2003
0.6664
0.6720
0.6627
0.6646
3,599,109
-0.01(-0.83%)
Apr 02, 2003
0.6739
0.6772
0.6601
0.6702
2,331,363
+0.02(+3.39%)
Apr 01, 2003
0.6497
0.6564
0.6460
0.6482
4,689,586
+0.01(+1.22%)
Mar 31, 2003
0.6460
0.6534
0.6404
0.6404
2,981,352
-0.01(-1.94%)
Mar 28, 2003
0.6471
0.6545
0.6430
0.6530
5,371,805
+0.00(+0.75%)
Mar 27, 2003
0.6367
0.6549
0.6352
0.6482
2,664,415
-0.01(-1.64%)
Mar 26, 2003
0.6385
0.6609
0.6385
0.6590
4,211,495
+0.01(+2.31%)
Mar 25, 2003
0.6273
0.6456
0.6218
0.6441
1,654,516
+0.01(+2.00%)
Mar 24, 2003
0.6244
0.6322
0.6225
0.6314
2,755,736
-0.01(-1.68%)
Mar 21, 2003
0.6173
0.6460
0.6173
0.6422
5,986,877
+0.03(+5.50%)
Mar 20, 2003
0.5968
0.6143
0.5946
0.6087
7,211,649
+0.01(+0.93%)
Mar 19, 2003
0.5994
0.6069
0.5957
0.6031
10,894,021
-0.01(-0.92%)
Mar 18, 2003
0.5968
0.6180
0.5961
0.6087
3,413,782
+0.01(+1.55%)
Mar 17, 2003
0.6020
0.6061
0.5786
0.5994
2,822,883
-0.00(-0.49%)
Mar 14, 2003
0.6009
0.6072
0.5957
0.6024
8,592,203
+0.00(+0.37%)
Mar 13, 2003
0.5845
0.6035
0.5845
0.6002
7,507,098
+0.03(+4.74%)
Mar 12, 2003
0.5570
0.5730
0.5492
0.5730
3,365,436
+0.02(+3.57%)
Mar 11, 2003
0.5451
0.5607
0.5451
0.5533
2,898,089
+0.00(+0.07%)
Mar 10, 2003
0.5540
0.5585
0.5495
0.5529
9,457,063
-0.02(-3.00%)
Mar 07, 2003
0.5622
0.5752
0.5492
0.5700
5,621,594
-0.01(-1.23%)
Mar 06, 2003
0.5454
0.5771
0.5454
0.5771
4,600,951
+0.04(+7.64%)
Mar 05, 2003
0.5436
0.5436
0.5257
0.5361
2,546,235
-0.01(-1.50%)
Mar 04, 2003
0.5510
0.5529
0.5384
0.5443
1,600,798
-0.00(-0.88%)
Mar 03, 2003
0.5313
0.5492
0.5313
0.5492
2,197,068
+0.02(+3.15%)
Feb 28, 2003
0.5153
0.5343
0.5153
0.5324
3,773,693
+0.02(+3.03%)
Feb 27, 2003
0.5082
0.5194
0.5063
0.5168
2,000,997
+0.01(+1.61%)
Feb 26, 2003
0.5052
0.5209
0.5052
0.5086
1,608,855
+0.00(+0.15%)
Feb 25, 2003
0.5000
0.5078
0.4974
0.5078
5,307,344
-0.01(-1.66%)
Feb 24, 2003
0.5112
0.5212
0.5093
0.5164
7,125,700
+0.01(+1.31%)
Feb 21, 2003
0.5071
0.5097
0.4963
0.5097
3,784,437
+0.00(+0.29%)
Feb 20, 2003
0.5082
0.5149
0.5004
0.5082
4,995,779
-0.00(-0.73%)
Feb 19, 2003
0.5343
0.5343
0.5119
0.5119
4,958,176
-0.02(-4.51%)
Feb 18, 2003
0.5201
0.5380
0.5201
0.5361
4,179,264
+0.03(+5.73%)
Feb 14, 2003
0.5026
0.5123
0.5008
0.5071
4,039,597
-0.01(-1.02%)
Feb 13, 2003
0.4955
0.5123
0.4955
0.5123
11,863,632
+0.00(+0.00%)
Feb 12, 2003
0.5067
0.5175
0.5063
0.5123
5,651,139
+0.00(+0.36%)
Feb 11, 2003
0.5108
0.5194
0.5071
0.5104
4,442,483
+0.00(+0.07%)
Feb 10, 2003
0.5056
0.5108
0.5026
0.5101
9,260,993
+0.00(+0.15%)
Feb 07, 2003
0.5212
0.5238
0.5078
0.5093
8,256,465
-0.01(-2.56%)
Feb 06, 2003
0.5090
0.5231
0.5086
0.5227
7,292,226
+0.00(+0.29%)
Feb 05, 2003
0.5250
0.5257
0.5175
0.5212
6,859,795
-0.01(-1.48%)
Feb 04, 2003
0.5235
0.5305
0.5198
0.5291
7,614,534
-0.01(-1.32%)
Feb 03, 2003
0.5335
0.5402
0.5324
0.5361
4,173,892
+0.01(+1.84%)
Jan 31, 2003
0.5157
0.5335
0.5157
0.5265
2,218,555
+0.01(+2.09%)
Jan 30, 2003
0.5209
0.5216
0.5082
0.5157
4,880,285
-0.00(-0.22%)
Jan 29, 2003
0.4970
0.5186
0.4959
0.5168
9,623,589
+0.01(+2.44%)
Jan 28, 2003
0.5101
0.5112
0.5011
0.5045
9,067,608
-0.00(-0.37%)
Jan 27, 2003
0.5082
0.5183
0.5063
0.5063
6,191,006
-0.01(-2.02%)
Jan 24, 2003
0.5205
0.5253
0.5119
0.5168
8,648,607
-0.02(-3.14%)
Jan 23, 2003
0.5417
0.5510
0.5298
0.5335
9,180,415
+0.01(+1.20%)
Jan 22, 2003
0.5615
0.5618
0.5242
0.5272
10,590,514
-0.05(-9.00%)
Jan 21, 2003
0.5734
0.5849
0.5734
0.5793
13,201,212
-0.03(-5.18%)
Jan 17, 2003
0.6058
0.6139
0.6046
0.6110
6,384,391
-0.01(-2.38%)
Jan 16, 2003
0.6236
0.6341
0.6236
0.6259
8,769,472
+0.01(+0.90%)
Jan 15, 2003
0.6367
0.6367
0.6162
0.6203
20,160,386
-0.02(-3.20%)
Jan 14, 2003
0.6396
0.6445
0.6367
0.6408
9,201,903
+0.01(+1.35%)
Jan 13, 2003
0.6367
0.6415
0.6292
0.6322
11,783,055
-0.01(-1.22%)
Jan 10, 2003
0.6329
0.6419
0.6329
0.6400
7,931,470
+0.02(+3.31%)
Jan 09, 2003
0.6173
0.6247
0.6151
0.6195
12,650,602
+0.00(+0.18%)
Jan 08, 2003
0.6214
0.6329
0.6162
0.6184
8,095,311
-0.01(-1.54%)
Jan 07, 2003
0.6221
0.6374
0.6203
0.6281
5,452,382
+0.01(+1.32%)
Jan 06, 2003
0.6143
0.6236
0.6125
0.6199
5,318,087
+0.03(+5.92%)
Jan 03, 2003
0.5797
0.5868
0.5778
0.5853
6,239,352
+0.02(+3.63%)
Jan 02, 2003
0.5644
0.5659
0.5603
0.5648
585,526
+0.01(+1.81%)
Dec 31, 2002
0.5644
0.5655
0.5529
0.5547
1,385,925
-0.01(-1.72%)
Dec 30, 2002
0.5845
0.5845
0.5577
0.5644
5,594,735
+0.00(+0.07%)
Dec 27, 2002
0.5559
0.5734
0.5551
0.5641
3,024,326
+0.01(+1.47%)
Dec 26, 2002
0.5622
0.5629
0.5547
0.5559
2,852,428
-0.03(-4.84%)
Dec 24, 2002
0.5771
0.5808
0.5771
0.5842
695,648
+0.00(+0.32%)
Dec 23, 2002
0.5901
0.5905
0.5715
0.5823
6,679,840
-0.01(-1.94%)
Dec 20, 2002
0.6031
0.6031
0.5823
0.5938
10,343,411
+0.02(+3.84%)
Dec 19, 2002
0.5369
0.5771
0.5369
0.5719
29,005,064
+0.02(+4.49%)
Dec 18, 2002
0.5231
0.5473
0.5194
0.5473
5,677,998
+0.03(+6.75%)
Dec 17, 2002
0.5056
0.5201
0.5026
0.5127
6,892,026
+0.01(+2.68%)
Dec 16, 2002
0.4862
0.5019
0.4862
0.4993
3,948,277
+0.02(+3.95%)
Dec 13, 2002
0.4736
0.4877
0.4710
0.4803
6,671,782
+0.01(+1.49%)
Dec 12, 2002
0.4747
0.4818
0.4695
0.4732
4,966,234
-0.00(-0.31%)
Dec 11, 2002
0.4561
0.4773
0.4561
0.4747
20,423,604
+0.03(+6.87%)
Dec 10, 2002
0.4449
0.4501
0.4408
0.4442
2,124,549
-0.00(-0.17%)
Dec 09, 2002
0.4512
0.4561
0.4419
0.4449
4,466,656
-0.03(-6.05%)
Dec 06, 2002
0.4728
0.4769
0.4691
0.4736
3,443,327
+0.01(+2.09%)
Dec 05, 2002
0.4687
0.4717
0.4602
0.4639
2,602,639
-0.01(-1.97%)
Dec 04, 2002
0.4840
0.4877
0.4728
0.4732
4,882,971
-0.01(-2.23%)
Dec 03, 2002
0.4877
0.4993
0.4821
0.4840
1,842,529
-0.01(-2.55%)
Dec 02, 2002
0.5045
0.5052
0.4952
0.4967
1,958,023
+0.01(+2.54%)
Nov 29, 2002
0.4877
0.4915
0.4821
0.4844
2,747,678
-0.01(-2.55%)
Nov 27, 2002
0.4877
0.4970
0.4840
0.4970
2,530,120
+0.01(+3.09%)
Nov 26, 2002
0.4855
0.4877
0.4788
0.4821
10,066,763
-0.00(-0.77%)
Nov 25, 2002
0.4900
0.4941
0.4840
0.4859
4,807,766
-0.00(-0.38%)
Nov 22, 2002
0.4855
0.4885
0.4810
0.4877
6,166,832
-0.02(-3.61%)
Nov 21, 2002
0.4885
0.5086
0.4885
0.5060
7,375,489
+0.01(+2.88%)
Nov 20, 2002
0.4728
0.4963
0.4728
0.4918
3,762,949
+0.01(+1.69%)
Nov 19, 2002
0.4784
0.4896
0.4687
0.4836
2,172,895
-0.00(-0.92%)
Nov 18, 2002
0.4747
0.4888
0.4747
0.4881
3,929,475
+0.01(+1.24%)
Nov 15, 2002
0.4721
0.4836
0.4684
0.4821
899,777
+0.01(+1.97%)
Nov 14, 2002
0.4561
0.4736
0.4486
0.4728
3,881,129
+0.01(+3.17%)
Nov 13, 2002
0.4557
0.4673
0.4490
0.4583
4,179,264
+0.00(+0.08%)
Nov 12, 2002
0.4766
0.4766
0.4579
0.4579
1,547,080
-0.01(-3.15%)
Nov 11, 2002
0.4840
0.4900
0.4713
0.4728
974,982
+0.01(+1.44%)
Nov 08, 2002
0.4803
0.4915
0.4654
0.4661
2,761,108
-0.01(-1.26%)
Nov 07, 2002
0.4691
0.4736
0.4561
0.4721
5,414,780
+0.02(+3.93%)
Nov 06, 2002
0.4766
0.4766
0.4542
0.4542
4,396,822
-0.03(-5.43%)
Nov 05, 2002
0.4821
0.4896
0.4799
0.4803
1,426,214
-0.01(-1.15%)
Nov 04, 2002
0.5101
0.5231
0.4803
0.4859
2,296,446
-0.01(-2.32%)
Nov 01, 2002
0.4877
0.5026
0.4870
0.4974
5,734,402
+0.00(+0.45%)
Oct 31, 2002
0.4970
0.5101
0.4855
0.4952
26,496,430
+0.00(+0.99%)
Oct 30, 2002
0.4598
0.4952
0.4572
0.4903
225,078,640
+0.05(+10.12%)
Oct 29, 2002
0.4364
0.4542
0.4282
0.4453
10,179,571
-0.00(-0.33%)
Oct 28, 2002
0.4777
0.4777
0.4278
0.4468
10,840,303
-0.04(-7.34%)
Oct 25, 2002
0.4535
0.4821
0.4416
0.4821
10,488,450
+0.02(+5.46%)
Oct 24, 2002
0.4505
0.4784
0.4501
0.4572
32,794,872
+0.02(+3.89%)
Oct 23, 2002
0.4207
0.4408
0.4207
0.4401
14,028,470
+0.03(+7.95%)
Oct 22, 2002
0.3928
0.4118
0.3891
0.4077
3,540,019
+0.01(+1.39%)
Oct 21, 2002
0.3976
0.4054
0.3909
0.4021
5,557,132
-0.00(-0.92%)
Oct 18, 2002
0.4025
0.4155
0.3973
0.4058
10,311,181
+0.01(+1.77%)
Oct 17, 2002
0.3727
0.4114
0.3727
0.3987
9,389,916
+0.03(+8.07%)
Oct 16, 2002
0.3701
0.3760
0.3656
0.3690
5,780,062
-0.00(-1.30%)
Oct 15, 2002
0.3760
0.3816
0.3690
0.3738
10,348,783
+0.00(+0.40%)
Oct 14, 2002
0.3816
0.3839
0.3652
0.3723
10,805,387
-0.02(-6.28%)
Oct 11, 2002
0.3909
0.4010
0.3824
0.3973
8,269,894
+0.02(+5.64%)
Oct 10, 2002
0.3783
0.3928
0.3760
0.3760
6,290,384
-0.00(-0.79%)
Oct 09, 2002
0.3872
0.3872
0.3705
0.3790
5,186,478
-0.03(-8.37%)
Oct 08, 2002
0.4136
0.4244
0.4021
0.4136
6,846,366
-0.00(-0.89%)
Oct 07, 2002
0.4438
0.4438
0.4114
0.4174
6,293,070
-0.04(-8.56%)
Oct 04, 2002
0.4691
0.4769
0.4561
0.4565
5,804,236
-0.01(-2.70%)
Oct 03, 2002
0.4393
0.4691
0.4297
0.4691
5,981,505
+0.02(+5.35%)
Oct 02, 2002
0.4486
0.4691
0.4375
0.4453
16,174,506
-0.00(-0.17%)
Oct 01, 2002
0.3984
0.4460
0.3961
0.4460
8,248,407
+0.05(+13.13%)
Sep 30, 2002
0.3649
0.4002
0.3600
0.3943
5,814,979
+0.02(+5.37%)
Sep 27, 2002
0.3958
0.3958
0.3686
0.3742
8,159,772
-0.04(-8.64%)
Sep 26, 2002
0.4189
0.4189
0.4040
0.4095
46,734,708
-0.02(-4.01%)
Sep 25, 2002
0.4304
0.4412
0.4222
0.4267
6,021,794
-0.00(-0.43%)
Sep 24, 2002
0.4501
0.4505
0.4215
0.4285
12,073,133
-0.03(-6.42%)
Sep 23, 2002
0.4654
0.4673
0.4483
0.4579
18,438,722
-0.04(-8.75%)
Sep 20, 2002
0.4952
0.5026
0.4848
0.5019
7,045,123
+0.02(+3.30%)
Sep 19, 2002
0.5052
0.5056
0.4859
0.4859
4,096,001
-0.01(-2.68%)
Sep 18, 2002
0.5134
0.5134
0.4970
0.4993
11,869,004
-0.03(-6.35%)
Sep 17, 2002
0.5529
0.5566
0.5305
0.5332
8,944,056
-0.02(-2.98%)
Sep 16, 2002
0.5711
0.5719
0.5495
0.5495
8,756,043
-0.04(-6.11%)
Sep 13, 2002
0.5827
0.5864
0.5819
0.5853
6,309,185
-0.01(-1.07%)
Sep 12, 2002
0.5864
0.5942
0.5864
0.5916
1,872,074
-0.00(-0.69%)
Sep 11, 2002
0.5901
0.5994
0.5875
0.5957
757,424
+0.02(+4.03%)
Sep 10, 2002
0.5711
0.5734
0.5659
0.5726
690,277
+0.00(+0.59%)
Sep 09, 2002
0.5600
0.5752
0.5596
0.5693
4,584,836
+0.01(+1.66%)
Sep 06, 2002
0.5659
0.5659
0.5499
0.5600
2,274,959
-0.01(-1.05%)
Sep 05, 2002
0.5771
0.5771
0.5618
0.5659
3,553,449
-0.03(-5.59%)
Sep 04, 2002
0.5957
0.6106
0.5957
0.5994
5,785,434
-0.02(-3.01%)
Sep 03, 2002
0.6162
0.6374
0.6069
0.6180
8,960,171
-0.01(-1.48%)
Aug 30, 2002
0.6113
0.6344
0.6113
0.6273
4,168,521
+0.03(+4.21%)
Aug 29, 2002
0.5734
0.6069
0.5641
0.6020
2,801,396
+0.01(+1.95%)
Aug 28, 2002
0.5957
0.5957
0.5864
0.5905
2,256,158
-0.01(-1.86%)
Aug 27, 2002
0.5894
0.6143
0.5864
0.6017
9,658,506
+0.02(+3.46%)
Aug 26, 2002
0.5603
0.5816
0.5603
0.5816
13,362,366
+0.03(+5.04%)
Aug 23, 2002
0.5492
0.5603
0.5454
0.5536
3,341,263
+0.00(+0.13%)
Aug 22, 2002
0.5406
0.5529
0.5320
0.5529
14,023,098
+0.01(+1.02%)
Aug 21, 2002
0.5417
0.5540
0.5399
0.5473
26,440,026
+0.01(+1.38%)
Aug 20, 2002
0.5417
0.5447
0.5369
0.5399
94,006,592
+0.02(+3.20%)
Aug 16, 2002
0.4985
0.5287
0.4985
0.5231
6,714,757
+0.03(+6.36%)
Aug 15, 2002
0.5175
0.5250
0.4918
0.4918
8,807,075
-0.02(-3.79%)
Aug 14, 2002
0.5186
0.5287
0.4859
0.5112
6,846,366
-0.01(-1.01%)
Aug 13, 2002
0.5138
0.5361
0.5026
0.5164
11,122,323
-0.02(-4.54%)
Aug 12, 2002
0.5953
0.5953
0.5361
0.5410
9,768,628
-0.06(-9.75%)
Aug 07, 2002
0.5771
0.5998
0.5763
0.5994
5,618,908
+0.04(+7.12%)
Aug 06, 2002
0.5373
0.5637
0.5298
0.5596
12,408,871
+0.02(+4.52%)
Aug 05, 2002
0.5562
0.5622
0.5350
0.5354
9,263,678
-0.03(-5.21%)
Aug 02, 2002
0.5454
0.5708
0.5410
0.5648
14,630,112
+0.05(+9.14%)
Aug 01, 2002
0.4840
0.5175
0.4628
0.5175
7,501,726
+0.04(+8.59%)
Jul 31, 2002
0.4859
0.4885
0.4427
0.4766
6,827,564
-0.00(-0.31%)
Jul 30, 2002
0.5082
0.5101
0.4375
0.4781
47,202,056
-0.03(-6.14%)
Jul 29, 2002
0.5510
0.5510
0.4933
0.5093
9,172,358
-0.03(-5.00%)
Jul 26, 2002
0.5827
0.5827
0.5361
0.5361
7,622,592
-0.05(-7.93%)
Jul 25, 2002
0.6367
0.6367
0.5808
0.5823
6,599,263
-0.07(-10.37%)
Jul 24, 2002
0.6236
0.6515
0.6180
0.6497
5,355,690
-0.01(-0.85%)
Jul 23, 2002
0.6981
0.7000
0.6553
0.6553
3,300,974
-0.05(-7.37%)
Jul 22, 2002
0.7223
0.7316
0.7074
0.7074
3,867,700
-0.03(-4.52%)
Jul 19, 2002
0.7446
0.7521
0.7368
0.7409
4,488,143
+0.00(+0.25%)
Jul 17, 2002
0.7204
0.7390
0.7204
0.7390
3,075,358
+0.00(+0.51%)
Jul 12, 2002
0.7074
0.7353
0.7074
0.7353
3,502,417
+0.03(+4.61%)
Jul 11, 2002
0.6780
0.7029
0.6702
0.7029
23,735,322
+0.02(+3.68%)
Jul 10, 2002
0.7003
0.7003
0.6776
0.6780
1,681,375
-0.01(-2.10%)
Jul 09, 2002
0.6925
0.7000
0.6910
0.6925
4,367,278
+0.00(+0.27%)
Jul 08, 2002
0.6888
0.6981
0.6888
0.6906
719,821
-0.01(-1.07%)
Jul 05, 2002
0.6899
0.7018
0.6899
0.6981
252,474
+0.01(+1.35%)
Jul 04, 2002
0.6962
0.7171
0.6888
0.6888
12,424,986
+0.00(+0.00%)
Jul 03, 2002
0.6962
0.7171
0.6888
0.6888
12,424,986
-0.01(-1.18%)
Jul 02, 2002
0.6925
0.7186
0.6858
0.6970
10,754,354
-0.03(-3.51%)
Jul 01, 2002
0.7260
0.7271
0.7074
0.7223
4,039,597
-0.01(-1.77%)
Jun 28, 2002
0.7297
0.7431
0.7297
0.7353
5,871,383
+0.02(+2.86%)
Jun 27, 2002
0.7167
0.7204
0.7119
0.7148
2,669,787
+0.03(+3.78%)
Jun 26, 2002
0.6888
0.7074
0.6776
0.6888
2,599,953
-0.03(-4.64%)
Jun 25, 2002
0.7279
0.7484
0.7104
0.7223
5,898,242
+0.02(+3.19%)
Jun 21, 2002
0.7204
0.7297
0.6944
0.7000
13,671,245
-0.03(-4.57%)
Jun 20, 2002
0.7949
0.7949
0.7335
0.7335
11,208,272
-0.06(-7.16%)
Jun 19, 2002
0.8079
0.8299
0.7901
0.7901
1,823,728
-0.02(-2.88%)
Jun 18, 2002
0.8414
0.8414
0.8135
0.8135
795,027
-0.01(-0.77%)
Jun 17, 2002
0.7908
0.8250
0.7893
0.8198
3,139,820
+0.03(+3.62%)
Jun 14, 2002
0.8135
0.8135
0.7707
0.7912
4,173,892
-0.01(-1.53%)
Jun 12, 2002
0.8247
0.8414
0.7971
0.8035
3,416,468
-0.04(-5.14%)
Jun 11, 2002
0.8917
0.8928
0.8414
0.8470
7,713,912
-0.05(-5.44%)
Jun 10, 2002
0.8824
0.8958
0.8742
0.8958
2,830,941
+0.03(+3.93%)
Jun 07, 2002
0.8377
0.8656
0.8191
0.8619
6,040,595
+0.02(+2.07%)
Jun 06, 2002
0.8708
0.8712
0.8414
0.8444
7,939,528
-0.05(-6.09%)
Jun 05, 2002
0.9103
0.9159
0.8917
0.8991
4,020,796
-0.08(-8.52%)
May 31, 2002
1.002
1.002
0.9792
0.9829
5,253,625
+0.02(+2.29%)
May 28, 2002
0.9617
0.9643
0.9595
0.9609
1,254,316
+0.01(+1.45%)
May 27, 2002
0.9401
0.9475
0.9345
0.9472
1,735,093
+0.00(+0.00%)
May 24, 2002
0.9401
0.9475
0.9345
0.9472
1,735,093
+0.02(+2.58%)
May 23, 2002
0.9271
0.9382
0.9055
0.9233
3,513,160
-0.01(-1.00%)
May 22, 2002
0.9568
0.9680
0.9315
0.9326
1,984,882
-0.03(-3.28%)
May 21, 2002
0.9773
0.9848
0.9587
0.9643
5,543,703
-0.01(-1.48%)
May 20, 2002
0.9997
1.000
0.9777
0.9788
4,136,290
-0.02(-1.72%)
May 17, 2002
1.015
1.015
0.9941
0.9959
1,463,817
-0.02(-1.87%)
May 16, 2002
1.001
1.016
1.001
1.015
1,659,887
+0.05(+4.85%)
May 15, 2002
0.9271
0.9829
0.9271
0.9680
8,380,016
+0.03(+3.26%)
May 14, 2002
0.9081
0.9420
0.9077
0.9375
2,704,704
+0.03(+3.41%)
May 13, 2002
0.9345
0.9393
0.9029
0.9066
1,966,080
-0.03(-2.79%)
May 10, 2002
0.9360
0.9382
0.9196
0.9326
2,468,344
-0.00(-0.20%)
May 09, 2002
0.9885
0.9885
0.9345
0.9345
2,022,484
-0.07(-7.04%)
May 08, 2002
0.9956
1.006
0.9874
1.005
5,452,382
+0.01(+0.78%)
May 07, 2002
0.9982
1.004
0.9885
0.9974
3,088,788
+0.01(+1.13%)
May 06, 2002
0.9680
0.9863
0.9587
0.9863
9,647,763
-0.01(-1.34%)
May 03, 2002
1.042
1.042
0.9829
0.9997
12,672,089
-0.04(-4.11%)
May 02, 2002
1.093
1.093
1.030
1.042
3,631,340
-0.05(-4.60%)
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
.