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
)
2.450
-0.050 (-2.00%)
Official Closing 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, 2007
4.813
4.820
4.720
4.733
9,220,328
-0.08(-1.67%)
Apr 27, 2007
4.751
4.813
4.697
4.813
11,269,190
+0.00(+0.05%)
Apr 26, 2007
4.874
4.905
4.809
4.811
17,626,042
-0.05(-1.10%)
Apr 25, 2007
4.791
4.883
4.791
4.865
9,502,327
+0.12(+2.49%)
Apr 24, 2007
4.784
4.807
4.662
4.747
9,472,517
-0.05(-1.07%)
Apr 23, 2007
4.840
4.869
4.787
4.798
8,164,993
-0.08(-1.60%)
Apr 20, 2007
4.905
4.907
4.827
4.876
18,739,914
+0.09(+1.86%)
Apr 19, 2007
4.695
4.829
4.657
4.787
15,544,452
+0.02(+0.52%)
Apr 18, 2007
4.651
4.800
4.648
4.762
17,705,396
+0.04(+0.90%)
Apr 17, 2007
4.718
4.784
4.680
4.720
20,408,818
+0.03(+0.57%)
Apr 16, 2007
4.559
4.715
4.559
4.693
22,799,944
+0.15(+3.39%)
Apr 13, 2007
4.541
4.557
4.468
4.539
11,700,482
+0.05(+1.19%)
Apr 12, 2007
4.461
4.501
4.396
4.486
17,173,230
-0.02(-0.40%)
Apr 11, 2007
4.648
4.648
4.454
4.503
17,866,794
-0.11(-2.42%)
Apr 10, 2007
4.622
4.660
4.595
4.615
8,212,036
-0.00(-0.10%)
Apr 09, 2007
4.610
4.646
4.593
4.619
9,533,261
+0.05(+1.17%)
Apr 05, 2007
4.548
4.579
4.515
4.566
9,353,033
+0.02(+0.34%)
Apr 04, 2007
4.526
4.568
4.503
4.550
18,572,016
+0.01(+0.20%)
Apr 03, 2007
4.503
4.584
4.483
4.541
14,401,662
+0.08(+1.77%)
Apr 02, 2007
4.517
4.538
4.415
4.462
61,959,024
-0.05(-1.06%)
Mar 30, 2007
4.555
4.593
4.481
4.510
16,771,976
-0.06(-1.22%)
Mar 29, 2007
4.502
4.570
4.450
4.566
21,213,120
+0.15(+3.36%)
Mar 28, 2007
4.493
4.493
4.362
4.418
15,618,875
-0.09(-2.10%)
Mar 27, 2007
4.541
4.542
4.483
4.512
11,477,214
-0.03(-0.64%)
Mar 26, 2007
4.542
4.554
4.450
4.541
13,161,137
+0.02(+0.52%)
Mar 23, 2007
4.525
4.534
4.470
4.518
13,708,995
+0.01(+0.17%)
Mar 22, 2007
4.535
4.535
4.453
4.510
15,817,933
+0.02(+0.47%)
Mar 21, 2007
4.348
4.519
4.320
4.489
21,439,078
+0.19(+4.33%)
Mar 20, 2007
4.247
4.305
4.226
4.303
13,592,429
+0.06(+1.31%)
Mar 19, 2007
4.192
4.280
4.180
4.247
21,073,242
+0.14(+3.53%)
Mar 16, 2007
4.188
4.188
4.047
4.102
13,384,405
-0.05(-1.10%)
Mar 15, 2007
4.132
4.186
4.099
4.148
11,032,472
+0.01(+0.35%)
Mar 14, 2007
4.070
4.135
3.956
4.133
22,403,882
+0.04(+1.09%)
Mar 13, 2007
4.255
4.218
4.076
4.089
17,678,496
-0.17(-3.91%)
Mar 12, 2007
4.225
4.273
4.184
4.255
13,881,153
+0.04(+0.87%)
Mar 09, 2007
4.225
4.261
4.136
4.218
14,531,229
+0.07(+1.69%)
Mar 08, 2007
4.180
4.192
4.119
4.148
17,149,468
+0.10(+2.59%)
Mar 07, 2007
4.093
4.130
4.038
4.043
21,546,676
-0.02(-0.58%)
Mar 06, 2007
4.014
4.107
3.956
4.066
27,839,418
+0.22(+5.59%)
Mar 05, 2007
3.870
3.928
3.836
3.851
29,912,490
-0.11(-2.70%)
Mar 02, 2007
4.051
4.091
3.923
3.958
23,799,976
-0.15(-3.66%)
Mar 01, 2007
3.949
4.154
3.870
4.109
31,713,354
+0.01(+0.14%)
Feb 28, 2007
4.140
4.178
4.058
4.103
21,909,822
+0.04(+0.88%)
Feb 27, 2007
4.244
4.266
4.003
4.067
40,328,060
-0.37(-8.25%)
Feb 26, 2007
4.472
4.482
4.357
4.433
15,382,157
+0.01(+0.23%)
Feb 23, 2007
4.476
4.484
4.383
4.423
11,740,832
-0.03(-0.78%)
Feb 22, 2007
4.508
4.519
4.439
4.458
11,708,552
+0.01(+0.15%)
Feb 21, 2007
4.460
4.479
4.428
4.451
10,031,803
-0.03(-0.65%)
Feb 20, 2007
4.428
4.500
4.428
4.480
5,188,059
-0.01(-0.12%)
Feb 16, 2007
4.464
4.508
4.448
4.486
12,903,796
-0.05(-1.01%)
Feb 15, 2007
4.584
4.589
4.507
4.531
10,107,122
-0.06(-1.29%)
Feb 14, 2007
4.467
4.626
4.421
4.590
20,208,998
+0.17(+3.94%)
Feb 13, 2007
4.435
4.458
4.387
4.416
12,538,256
-0.01(-0.15%)
Feb 12, 2007
4.506
4.515
4.364
4.423
17,614,072
-0.10(-2.29%)
Feb 09, 2007
4.655
4.664
4.491
4.527
17,516,202
-0.10(-2.17%)
Feb 08, 2007
4.644
4.683
4.581
4.627
12,036,729
-0.04(-0.86%)
Feb 07, 2007
4.657
4.706
4.616
4.667
13,161,137
+0.03(+0.60%)
Feb 06, 2007
4.690
4.690
4.598
4.639
10,073,049
+0.02(+0.43%)
Feb 05, 2007
4.570
4.656
4.538
4.619
11,146,348
+0.08(+1.74%)
Feb 02, 2007
4.570
4.570
4.516
4.540
16,203,495
-0.02(-0.39%)
Feb 01, 2007
4.593
4.613
4.517
4.558
17,249,894
+0.03(+0.57%)
Jan 31, 2007
4.573
4.591
4.497
4.532
27,987,366
+0.01(+0.17%)
Jan 30, 2007
4.537
4.558
4.498
4.525
11,563,293
+0.02(+0.45%)
Jan 29, 2007
4.597
4.627
4.496
4.505
10,807,411
-0.13(-2.84%)
Jan 26, 2007
4.664
4.674
4.564
4.636
18,878,224
+0.09(+1.99%)
Jan 25, 2007
4.721
4.734
4.531
4.546
11,595,573
-0.13(-2.88%)
Jan 24, 2007
4.684
4.725
4.632
4.681
17,856,034
+0.02(+0.43%)
Jan 23, 2007
4.644
4.699
4.607
4.661
14,007,581
+0.02(+0.38%)
Jan 22, 2007
4.684
4.712
4.593
4.643
10,243,414
-0.02(-0.53%)
Jan 19, 2007
4.581
4.678
4.569
4.667
8,734,339
+0.10(+2.27%)
Jan 18, 2007
4.682
4.686
4.529
4.564
14,195,880
-0.05(-1.09%)
Jan 17, 2007
4.644
4.667
4.593
4.614
9,229,294
-0.01(-0.31%)
Jan 16, 2007
4.587
4.683
4.587
4.628
12,539,753
+0.01(+0.12%)
Jan 12, 2007
4.528
4.653
4.527
4.623
12,521,820
+0.11(+2.35%)
Jan 11, 2007
4.449
4.531
4.432
4.517
12,218,750
+0.07(+1.53%)
Jan 10, 2007
4.416
4.461
4.342
4.449
19,214,470
-0.06(-1.31%)
Jan 09, 2007
4.593
4.593
4.454
4.508
11,823,324
-0.10(-2.15%)
Jan 08, 2007
4.493
4.616
4.470
4.607
16,330,821
+0.15(+3.30%)
Jan 05, 2007
4.654
4.654
4.428
4.460
17,122,570
-0.19(-4.17%)
Jan 04, 2007
4.590
4.671
4.557
4.654
18,230,838
+0.05(+1.07%)
Jan 03, 2007
4.595
4.662
4.573
4.605
16,873,298
+0.10(+2.33%)
Dec 29, 2006
4.481
4.529
4.462
4.500
7,181,329
+0.03(+0.62%)
Dec 28, 2006
4.461
4.487
4.438
4.472
8,418,716
+0.01(+0.25%)
Dec 27, 2006
4.346
4.461
4.346
4.461
9,948,414
+0.11(+2.64%)
Dec 26, 2006
4.334
4.363
4.314
4.346
6,457,726
+0.01(+0.28%)
Dec 22, 2006
4.344
4.344
4.275
4.334
5,830,066
-0.01(-0.28%)
Dec 21, 2006
4.297
4.349
4.294
4.346
7,572,271
+0.02(+0.36%)
Dec 20, 2006
4.302
4.331
4.277
4.331
10,003,110
+0.04(+0.99%)
Dec 19, 2006
4.245
4.288
4.207
4.288
10,985,846
-0.02(-0.57%)
Dec 18, 2006
4.371
4.400
4.281
4.313
10,773,338
-0.06(-1.33%)
Dec 15, 2006
4.326
4.383
4.326
4.371
14,551,853
+0.04(+0.93%)
Dec 14, 2006
4.283
4.346
4.278
4.331
10,270,314
+0.10(+2.29%)
Dec 13, 2006
4.199
4.248
4.178
4.234
7,447,636
+0.02(+0.58%)
Dec 12, 2006
4.252
4.260
4.180
4.209
5,279,518
-0.07(-1.62%)
Dec 11, 2006
4.275
4.304
4.251
4.278
3,935,429
+0.03(+0.60%)
Dec 08, 2006
4.258
4.308
4.242
4.252
5,383,531
-0.01(-0.13%)
Dec 07, 2006
4.315
4.325
4.228
4.258
8,147,029
-0.01(-0.24%)
Dec 06, 2006
4.255
4.325
4.237
4.268
9,904,477
+0.01(+0.13%)
Dec 05, 2006
4.244
4.286
4.219
4.263
12,843,720
+0.05(+1.25%)
Dec 04, 2006
4.149
4.230
4.126
4.210
12,210,680
+0.04(+0.88%)
Dec 01, 2006
4.107
4.220
4.101
4.173
11,261,120
-0.03(-0.77%)
Nov 30, 2006
4.178
4.232
4.149
4.206
9,838,125
+0.02(+0.56%)
Nov 29, 2006
4.128
4.212
4.128
4.182
16,438,420
+0.08(+1.85%)
Nov 28, 2006
4.063
4.110
4.013
4.106
14,928,449
+0.04(+1.10%)
Nov 27, 2006
4.193
4.223
4.034
4.062
15,474,513
-0.18(-4.18%)
Nov 24, 2006
4.227
4.263
4.206
4.239
5,952,011
-0.04(-0.99%)
Nov 22, 2006
4.258
4.288
4.202
4.281
10,194,994
+0.02(+0.42%)
Nov 21, 2006
4.230
4.268
4.194
4.264
10,872,867
+0.05(+1.14%)
Nov 20, 2006
4.238
4.273
4.183
4.216
6,517,802
-0.02(-0.45%)
Nov 17, 2006
4.182
4.247
4.160
4.235
7,444,946
+0.01(+0.24%)
Nov 16, 2006
4.240
4.269
4.190
4.225
8,129,992
-0.01(-0.29%)
Nov 15, 2006
4.213
4.269
4.173
4.237
10,380,602
+0.04(+0.96%)
Nov 14, 2006
4.121
4.215
4.110
4.197
20,509,244
+0.16(+4.01%)
Nov 13, 2006
4.004
4.049
3.957
4.035
8,742,409
+0.03(+0.64%)
Nov 10, 2006
3.970
4.015
3.951
4.009
10,587,730
-0.00(-0.11%)
Nov 09, 2006
4.115
4.162
3.976
4.014
16,151,489
-0.10(-2.55%)
Nov 08, 2006
4.060
4.134
4.043
4.119
7,594,688
+0.03(+0.74%)
Nov 07, 2006
4.130
4.165
4.070
4.089
8,502,105
-0.03(-0.68%)
Nov 06, 2006
4.104
4.154
4.084
4.116
11,287,123
+0.08(+1.96%)
Nov 03, 2006
4.028
4.075
4.020
4.037
13,068,781
+0.05(+1.32%)
Nov 02, 2006
3.979
3.997
3.936
3.985
5,128,880
-0.01(-0.31%)
Nov 01, 2006
4.025
4.071
3.984
3.997
13,822,870
+0.01(+0.14%)
Oct 31, 2006
3.990
4.003
3.955
3.991
8,769,309
+0.00(+0.03%)
Oct 30, 2006
4.029
4.029
3.939
3.990
12,353,249
-0.10(-2.35%)
Oct 27, 2006
4.097
4.133
4.049
4.086
11,791,044
-0.01(-0.27%)
Oct 26, 2006
4.179
4.179
4.075
4.097
11,180,421
-0.05(-1.13%)
Oct 25, 2006
4.134
4.153
4.085
4.144
11,437,761
-0.00(-0.11%)
Oct 24, 2006
4.138
4.177
4.102
4.149
12,100,391
+0.02(+0.57%)
Oct 23, 2006
3.987
4.136
3.984
4.125
13,635,469
+0.10(+2.38%)
Oct 20, 2006
4.091
4.091
4.004
4.029
8,083,366
-0.06(-1.50%)
Oct 19, 2006
4.053
4.122
4.036
4.091
8,897,531
+0.02(+0.44%)
Oct 18, 2006
4.081
4.122
4.051
4.073
11,669,099
+0.03(+0.63%)
Oct 17, 2006
4.048
4.128
3.981
4.047
13,969,922
-0.08(-1.87%)
Oct 16, 2006
4.073
4.128
4.035
4.124
10,673,809
+0.03(+0.79%)
Oct 13, 2006
4.052
4.115
4.052
4.092
9,396,073
-0.00(-0.03%)
Oct 12, 2006
3.965
4.103
3.965
4.093
14,922,172
+0.11(+2.66%)
Oct 11, 2006
3.917
4.035
3.888
3.987
18,343,816
+0.02(+0.39%)
Oct 10, 2006
3.928
3.985
3.928
3.971
15,445,820
+0.05(+1.28%)
Oct 09, 2006
3.881
3.952
3.859
3.921
16,731,627
+0.06(+1.44%)
Oct 06, 2006
3.836
3.903
3.803
3.865
19,904,000
-0.06(-1.53%)
Oct 05, 2006
3.859
3.940
3.829
3.926
13,443,584
+0.08(+2.06%)
Oct 04, 2006
3.678
3.859
3.651
3.847
15,179,513
+0.17(+4.58%)
Oct 03, 2006
3.758
3.758
3.655
3.678
9,507,258
-0.15(-3.82%)
Oct 02, 2006
3.804
3.836
3.766
3.824
11,772,215
+0.10(+2.82%)
Sep 29, 2006
3.683
3.731
3.674
3.719
9,820,192
-0.00(-0.06%)
Sep 28, 2006
3.705
3.732
3.670
3.722
7,322,104
+0.03(+0.69%)
Sep 27, 2006
3.640
3.702
3.630
3.696
15,297,871
+0.06(+1.56%)
Sep 26, 2006
3.628
3.667
3.572
3.639
15,823,313
+0.05(+1.37%)
Sep 25, 2006
3.455
3.612
3.455
3.590
12,450,984
+0.03(+0.75%)
Sep 22, 2006
3.542
3.568
3.451
3.563
16,604,301
-0.02(-0.44%)
Sep 21, 2006
3.669
3.733
3.526
3.579
17,411,292
-0.11(-3.02%)
Sep 20, 2006
3.778
3.799
3.652
3.690
9,329,720
-0.04(-0.96%)
Sep 19, 2006
3.825
3.825
3.660
3.726
11,010,056
-0.10(-2.71%)
Sep 18, 2006
3.847
3.874
3.761
3.830
10,151,058
+0.07(+1.75%)
Sep 15, 2006
3.774
3.803
3.737
3.764
11,593,780
+0.04(+0.96%)
Sep 14, 2006
3.774
3.774
3.707
3.728
6,625,401
-0.05(-1.21%)
Sep 13, 2006
3.729
3.828
3.729
3.774
10,110,709
+0.03(+0.86%)
Sep 12, 2006
3.586
3.744
3.586
3.742
10,235,344
+0.17(+4.84%)
Sep 11, 2006
3.599
3.623
3.545
3.569
9,279,507
-0.06(-1.60%)
Sep 08, 2006
3.613
3.661
3.601
3.627
5,784,336
+0.02(+0.65%)
Sep 07, 2006
3.596
3.625
3.509
3.603
7,887,895
-0.01(-0.40%)
Sep 06, 2006
3.649
3.675
3.602
3.618
11,751,592
-0.11(-3.02%)
Sep 05, 2006
3.747
3.752
3.684
3.731
9,356,620
+0.01(+0.21%)
Sep 01, 2006
3.651
3.778
3.646
3.723
12,238,476
+0.07(+2.02%)
Aug 31, 2006
3.703
3.706
3.613
3.649
8,416,026
+0.00(+0.03%)
Aug 30, 2006
3.664
3.688
3.627
3.648
5,226,616
+0.01(+0.21%)
Aug 29, 2006
3.674
3.674
3.589
3.640
9,690,176
+0.02(+0.62%)
Aug 28, 2006
3.482
3.638
3.476
3.618
7,775,812
+0.14(+3.91%)
Aug 25, 2006
3.535
3.589
3.468
3.482
9,596,027
-0.05(-1.51%)
Aug 24, 2006
3.571
3.593
3.458
3.535
15,384,847
-0.02(-0.63%)
Aug 23, 2006
3.636
3.673
3.558
3.558
10,387,776
-0.10(-2.86%)
Aug 22, 2006
3.664
3.720
3.612
3.662
7,031,587
-0.03(-0.73%)
Aug 21, 2006
3.691
3.706
3.668
3.689
7,910,311
-0.03(-0.93%)
Aug 18, 2006
3.775
3.786
3.718
3.724
8,832,972
-0.07(-1.91%)
Aug 17, 2006
3.784
3.844
3.755
3.796
11,444,935
+0.04(+1.04%)
Aug 16, 2006
3.797
3.822
3.707
3.757
12,575,620
+0.04(+0.96%)
Aug 15, 2006
3.625
3.738
3.604
3.722
8,495,829
+0.17(+4.87%)
Aug 14, 2006
3.661
3.662
3.542
3.549
4,641,098
-0.07(-1.82%)
Aug 11, 2006
3.654
3.659
3.592
3.615
8,561,285
-0.04(-1.04%)
Aug 10, 2006
3.577
3.654
3.548
3.652
10,199,478
+0.05(+1.42%)
Aug 09, 2006
3.703
3.749
3.580
3.601
11,239,600
-0.03(-0.92%)
Aug 08, 2006
3.725
3.760
3.613
3.635
15,536,382
-0.05(-1.39%)
Aug 07, 2006
3.770
3.781
3.666
3.686
13,039,192
-0.10(-2.62%)
Aug 04, 2006
3.792
3.845
3.737
3.785
11,678,962
+0.08(+2.29%)
Aug 03, 2006
3.714
3.727
3.662
3.700
11,018,126
-0.01(-0.36%)
Aug 02, 2006
3.718
3.746
3.666
3.714
9,141,422
+0.05(+1.40%)
Aug 01, 2006
3.690
3.690
3.617
3.662
9,087,622
-0.08(-2.06%)
Jul 31, 2006
3.746
3.773
3.705
3.739
11,861,880
-0.01(-0.18%)
Jul 28, 2006
3.602
3.758
3.602
3.746
14,062,278
+0.16(+4.32%)
Jul 27, 2006
3.658
3.679
3.540
3.591
13,898,189
-0.02(-0.49%)
Jul 26, 2006
3.571
3.642
3.525
3.609
11,641,303
+0.01(+0.28%)
Jul 25, 2006
3.551
3.602
3.514
3.599
8,734,339
+0.04(+1.22%)
Jul 24, 2006
3.457
3.563
3.453
3.555
9,518,915
+0.18(+5.28%)
Jul 21, 2006
3.426
3.426
3.352
3.377
8,684,127
-0.00(-0.07%)
Jul 20, 2006
3.483
3.520
3.376
3.379
11,580,330
-0.09(-2.57%)
Jul 19, 2006
3.204
3.468
3.192
3.468
15,471,823
+0.27(+8.59%)
Jul 18, 2006
3.231
3.273
3.112
3.194
13,777,141
+0.01(+0.28%)
Jul 17, 2006
3.193
3.255
3.173
3.185
7,964,111
-0.04(-1.35%)
Jul 14, 2006
3.287
3.289
3.197
3.229
12,233,097
-0.02(-0.65%)
Jul 13, 2006
3.367
3.367
3.231
3.250
13,886,533
-0.16(-4.77%)
Jul 12, 2006
3.503
3.520
3.391
3.413
7,182,225
-0.09(-2.58%)
Jul 11, 2006
3.448
3.503
3.383
3.503
5,492,923
+0.02(+0.58%)
Jul 10, 2006
3.535
3.558
3.438
3.483
5,203,302
+0.02(+0.64%)
Jul 07, 2006
3.570
3.589
3.454
3.461
8,386,436
-0.11(-3.06%)
Jul 06, 2006
3.541
3.611
3.539
3.570
9,578,991
+0.07(+1.94%)
Jul 05, 2006
3.552
3.562
3.455
3.502
13,970,819
-0.13(-3.62%)
Jul 03, 2006
3.543
3.638
3.540
3.634
8,902,911
+0.17(+4.79%)
Jun 30, 2006
3.540
3.549
3.427
3.467
17,370,046
+0.02(+0.45%)
Jun 29, 2006
3.128
3.468
3.119
3.452
35,121,172
+0.35(+11.33%)
Jun 28, 2006
3.086
3.114
3.051
3.100
15,394,710
+0.00(+0.00%)
Jun 27, 2006
3.162
3.178
3.079
3.100
9,837,228
-0.06(-1.87%)
Jun 26, 2006
3.178
3.201
3.146
3.160
6,882,742
+0.03(+1.00%)
Jun 23, 2006
3.059
3.176
3.032
3.128
8,157,789
-0.01(-0.21%)
Jun 22, 2006
3.201
3.212
3.086
3.135
15,705,851
-0.06(-1.95%)
Jun 21, 2006
3.060
3.203
3.054
3.197
17,825,548
+0.10(+3.32%)
Jun 20, 2006
3.029
3.119
3.025
3.095
11,718,415
+0.08(+2.70%)
Jun 19, 2006
3.134
3.134
2.991
3.013
12,942,353
-0.07(-2.14%)
Jun 16, 2006
3.048
3.124
3.012
3.079
15,738,130
-0.01(-0.47%)
Jun 15, 2006
3.039
3.128
3.009
3.094
25,385,266
+0.19(+6.45%)
Jun 14, 2006
2.873
2.912
2.777
2.906
25,223,868
+0.09(+3.25%)
Jun 13, 2006
2.872
2.955
2.752
2.815
33,335,032
-0.12(-4.25%)
Jun 12, 2006
3.154
3.167
2.922
2.940
18,619,988
-0.21(-6.79%)
Jun 09, 2006
3.212
3.263
3.116
3.154
22,836,966
-0.01(-0.18%)
Jun 08, 2006
3.089
3.176
3.000
3.160
30,322,262
-0.07(-2.07%)
Jun 07, 2006
3.340
3.381
3.207
3.226
24,156,846
-0.16(-4.80%)
Jun 06, 2006
3.441
3.451
3.335
3.389
17,749,332
-0.07(-1.97%)
Jun 05, 2006
3.562
3.569
3.435
3.457
11,263,810
-0.11(-3.06%)
Jun 02, 2006
3.670
3.694
3.481
3.567
14,706,974
-0.05(-1.33%)
Jun 01, 2006
3.429
3.615
3.427
3.615
18,554,532
+0.21(+6.09%)
May 31, 2006
3.516
3.562
3.368
3.407
18,968,786
-0.05(-1.42%)
May 30, 2006
3.603
3.611
3.391
3.456
24,034,900
-0.22(-6.03%)
May 26, 2006
3.691
3.725
3.631
3.678
23,106,860
+0.06(+1.76%)
May 25, 2006
3.448
3.630
3.366
3.615
32,758,480
+0.27(+8.00%)
May 24, 2006
3.491
3.579
3.250
3.347
41,769,888
-0.22(-6.22%)
May 23, 2006
3.695
3.778
3.568
3.569
37,861,356
-0.05(-1.36%)
May 22, 2006
3.549
3.687
3.475
3.618
40,979,036
-0.19(-5.06%)
May 19, 2006
3.903
3.909
3.753
3.811
25,946,574
-0.04(-0.96%)
May 18, 2006
3.941
3.978
3.805
3.848
24,171,192
-0.07(-1.82%)
May 17, 2006
3.945
3.984
3.860
3.919
27,614,358
-0.11(-2.82%)
May 16, 2006
4.082
4.097
3.987
4.033
14,458,600
+0.02(+0.58%)
May 15, 2006
3.946
4.115
3.945
4.009
26,924,828
-0.13(-3.20%)
May 12, 2006
4.145
4.188
4.095
4.142
20,016,082
-0.12(-2.88%)
May 11, 2006
4.386
4.400
4.234
4.265
15,779,376
-0.14(-3.09%)
May 10, 2006
4.413
4.422
4.351
4.401
13,077,748
-0.04(-0.90%)
May 09, 2006
4.472
4.482
4.422
4.441
13,139,617
+0.02(+0.43%)
May 08, 2006
4.428
4.488
4.405
4.422
15,247,659
+0.01(+0.33%)
May 05, 2006
4.402
4.428
4.380
4.407
13,132,444
+0.07(+1.57%)
May 04, 2006
4.349
4.361
4.275
4.339
12,062,732
+0.04(+0.86%)
May 03, 2006
4.349
4.355
4.283
4.303
9,815,708
+0.00(+0.00%)
May 02, 2006
4.236
4.324
4.215
4.303
16,681,414
+0.10(+2.28%)
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
.