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, 2012
5.819
5.830
5.775
5.823
14,607,992
+0.01(+0.12%)
Apr 27, 2012
5.834
5.841
5.776
5.816
18,776,246
+0.03(+0.57%)
Apr 26, 2012
5.721
5.809
5.703
5.783
24,262,812
+0.00(+0.00%)
Apr 25, 2012
5.878
5.950
5.747
5.783
29,066,954
-0.14(-2.33%)
Apr 24, 2012
5.928
5.983
5.896
5.921
24,008,172
+0.01(+0.25%)
Apr 23, 2012
5.823
5.916
5.780
5.907
31,240,198
-0.02(-0.31%)
Apr 20, 2012
5.965
6.005
5.918
5.925
14,699,636
+0.04(+0.68%)
Apr 19, 2012
5.892
5.954
5.825
5.885
16,725,050
-0.03(-0.49%)
Apr 18, 2012
5.878
5.968
5.838
5.914
27,073,652
-0.10(-1.63%)
Apr 17, 2012
6.070
6.088
5.978
6.012
21,240,460
-0.03(-0.54%)
Apr 16, 2012
6.110
6.116
5.983
6.045
16,609,811
-0.01(-0.18%)
Apr 13, 2012
6.179
6.186
6.034
6.056
17,543,410
-0.18(-2.86%)
Apr 12, 2012
6.143
6.263
6.128
6.234
20,848,222
+0.13(+2.14%)
Apr 11, 2012
6.139
6.201
6.085
6.103
24,185,070
+0.07(+1.08%)
Apr 10, 2012
6.121
6.136
5.932
6.037
32,489,516
-0.06(-0.95%)
Apr 09, 2012
6.034
6.106
6.030
6.096
17,993,668
-0.03(-0.53%)
Apr 05, 2012
6.103
6.201
6.056
6.128
28,577,754
-0.01(-0.18%)
Apr 04, 2012
6.263
6.263
6.139
6.139
41,083,364
-0.18(-2.82%)
Apr 03, 2012
6.390
6.445
6.289
6.318
19,674,946
-0.07(-1.03%)
Apr 02, 2012
6.322
6.412
6.307
6.383
26,498,704
+0.03(+0.51%)
Mar 30, 2012
6.405
6.427
6.278
6.351
19,230,352
-0.04(-0.57%)
Mar 29, 2012
6.343
6.394
6.260
6.387
19,636,448
-0.05(-0.73%)
Mar 28, 2012
6.554
6.554
6.398
6.434
19,255,954
-0.14(-2.10%)
Mar 27, 2012
6.597
6.670
6.557
6.572
12,237,664
-0.07(-1.09%)
Mar 26, 2012
6.626
6.659
6.576
6.645
11,932,310
+0.08(+1.27%)
Mar 23, 2012
6.474
6.579
6.438
6.561
20,354,136
+0.12(+1.80%)
Mar 22, 2012
6.438
6.474
6.351
6.445
28,743,776
-0.03(-0.50%)
Mar 21, 2012
6.474
6.514
6.420
6.478
20,272,242
-0.01(-0.11%)
Mar 20, 2012
6.488
6.508
6.445
6.485
23,287,172
-0.11(-1.60%)
Mar 19, 2012
6.626
6.692
6.583
6.590
16,088,905
-0.11(-1.63%)
Mar 16, 2012
6.688
6.739
6.674
6.699
12,651,876
+0.03(+0.49%)
Mar 15, 2012
6.565
6.677
6.543
6.666
16,989,906
+0.06(+0.93%)
Mar 14, 2012
6.619
6.645
6.525
6.605
17,639,378
-0.08(-1.14%)
Mar 13, 2012
6.539
6.692
6.528
6.681
19,093,646
+0.17(+2.68%)
Mar 12, 2012
6.528
6.532
6.423
6.507
16,234,403
-0.11(-1.70%)
Mar 09, 2012
6.576
6.666
6.561
6.619
19,333,120
+0.01(+0.11%)
Mar 08, 2012
6.568
6.626
6.557
6.612
23,197,862
+0.13(+2.02%)
Mar 07, 2012
6.398
6.501
6.376
6.481
27,060,368
+0.09(+1.42%)
Mar 06, 2012
6.467
6.488
6.354
6.391
19,371,140
-0.22(-3.35%)
Mar 05, 2012
6.699
6.710
6.583
6.612
13,098,986
-0.11(-1.62%)
Mar 02, 2012
6.735
6.822
6.708
6.721
23,793,800
-0.01(-0.17%)
Mar 01, 2012
6.652
6.776
6.645
6.732
18,969,190
+0.15(+2.32%)
Feb 29, 2012
6.612
6.696
6.514
6.580
23,349,292
-0.01(-0.11%)
Feb 28, 2012
6.533
6.602
6.490
6.587
23,462,346
+0.16(+2.43%)
Feb 27, 2012
6.420
6.475
6.380
6.431
22,765,382
-0.06(-0.95%)
Feb 24, 2012
6.482
6.522
6.438
6.493
14,000,692
+0.01(+0.17%)
Feb 23, 2012
6.554
6.562
6.453
6.482
19,519,634
-0.11(-1.60%)
Feb 22, 2012
6.670
6.685
6.529
6.587
20,257,972
-0.06(-0.93%)
Feb 21, 2012
6.674
6.674
6.558
6.649
19,747,994
+0.07(+1.10%)
Feb 17, 2012
6.558
6.583
6.514
6.576
18,302,408
+0.00(+0.00%)
Feb 16, 2012
6.369
6.576
6.355
6.576
21,619,592
+0.12(+1.80%)
Feb 15, 2012
6.569
6.587
6.427
6.460
30,903,782
-0.15(-2.30%)
Feb 14, 2012
6.594
6.612
6.522
6.612
23,307,572
-0.04(-0.60%)
Feb 13, 2012
6.627
6.656
6.592
6.652
26,054,330
+0.07(+1.12%)
Feb 10, 2012
6.535
6.579
6.503
6.579
20,408,826
-0.08(-1.14%)
Feb 09, 2012
6.691
6.723
6.597
6.655
27,979,680
-0.06(-0.92%)
Feb 08, 2012
6.756
6.792
6.675
6.716
19,835,386
-0.01(-0.22%)
Feb 07, 2012
6.716
6.767
6.615
6.731
20,565,176
+0.04(+0.54%)
Feb 06, 2012
6.673
6.714
6.644
6.695
12,311,890
-0.04(-0.59%)
Feb 03, 2012
6.684
6.742
6.651
6.734
22,647,694
+0.11(+1.64%)
Feb 02, 2012
6.575
6.666
6.539
6.626
22,145,502
+0.03(+0.38%)
Feb 01, 2012
6.485
6.626
6.456
6.601
48,797,820
+0.13(+1.96%)
Jan 31, 2012
6.546
6.604
6.456
6.474
40,543,192
-0.25(-3.72%)
Jan 30, 2012
6.691
6.735
6.604
6.724
23,603,900
-0.14(-2.11%)
Jan 27, 2012
6.825
6.914
6.814
6.869
26,192,008
+0.04(+0.64%)
Jan 26, 2012
6.869
6.912
6.751
6.825
29,024,854
-0.04(-0.58%)
Jan 25, 2012
6.684
6.881
6.630
6.865
17,636,762
+0.14(+2.10%)
Jan 24, 2012
6.557
6.735
6.535
6.724
22,867,308
+0.01(+0.22%)
Jan 23, 2012
6.608
6.720
6.582
6.709
21,979,470
+0.03(+0.43%)
Jan 20, 2012
6.644
6.680
6.592
6.680
20,268,912
+0.03(+0.38%)
Jan 19, 2012
6.561
6.662
6.550
6.655
43,584,820
+0.07(+0.99%)
Jan 18, 2012
6.398
6.593
6.391
6.590
19,981,258
+0.23(+3.64%)
Jan 17, 2012
6.499
6.539
6.351
6.358
27,526,292
+0.00(+0.00%)
Jan 13, 2012
6.336
6.391
6.286
6.358
20,081,564
-0.12(-1.90%)
Jan 12, 2012
6.459
6.499
6.423
6.481
17,898,170
+0.04(+0.56%)
Jan 11, 2012
6.362
6.456
6.347
6.445
12,324,916
+0.04(+0.62%)
Jan 10, 2012
6.430
6.506
6.400
6.405
25,861,478
+0.10(+1.55%)
Jan 09, 2012
6.242
6.318
6.210
6.307
24,438,802
+0.11(+1.75%)
Jan 06, 2012
6.195
6.228
6.126
6.199
19,912,984
+0.02(+0.29%)
Jan 05, 2012
6.108
6.191
5.996
6.181
22,327,568
-0.02(-0.29%)
Jan 04, 2012
6.148
6.247
6.148
6.199
11,962,724
+0.16(+2.69%)
Dec 30, 2011
5.960
6.072
5.960
6.036
7,616,464
+0.08(+1.27%)
Dec 29, 2011
5.902
5.960
5.895
5.960
9,375,536
+0.05(+0.86%)
Dec 28, 2011
5.993
6.000
5.864
5.909
15,596,613
-0.14(-2.33%)
Dec 27, 2011
6.018
6.051
5.992
6.051
14,077,978
-0.02(-0.30%)
Dec 23, 2011
6.098
6.119
6.022
6.069
15,719,559
+0.08(+1.33%)
Dec 21, 2011
5.989
6.011
5.895
5.989
30,712,252
+0.01(+0.24%)
Dec 20, 2011
5.971
6.069
5.946
5.975
33,485,190
+0.22(+3.84%)
Dec 19, 2011
5.786
5.855
5.732
5.754
30,631,086
-0.04(-0.63%)
Dec 16, 2011
5.841
5.870
5.725
5.790
29,128,952
+0.03(+0.50%)
Dec 15, 2011
5.913
5.942
5.741
5.761
19,997,576
-0.07(-1.24%)
Dec 14, 2011
5.928
5.942
5.812
5.833
18,899,320
-0.10(-1.77%)
Dec 13, 2011
6.054
6.087
5.873
5.938
20,014,188
-0.07(-1.12%)
Dec 12, 2011
5.995
6.009
5.899
6.006
23,378,340
-0.13(-2.08%)
Dec 09, 2011
6.016
6.165
6.016
6.133
15,374,504
+0.16(+2.61%)
Dec 08, 2011
6.034
6.119
5.938
5.977
26,762,840
-0.14(-2.32%)
Dec 07, 2011
6.108
6.197
6.073
6.119
29,683,478
-0.01(-0.23%)
Dec 06, 2011
6.108
6.204
6.020
6.133
20,301,096
-0.04(-0.57%)
Dec 05, 2011
6.239
6.252
6.126
6.169
30,807,408
+0.09(+1.52%)
Dec 02, 2011
6.151
6.193
5.995
6.076
28,373,652
+0.06(+0.93%)
Dec 01, 2011
5.999
6.112
5.939
6.020
37,788,328
+0.18(+3.03%)
Nov 30, 2011
5.875
6.003
5.765
5.843
44,617,580
+0.39(+7.14%)
Nov 29, 2011
5.507
5.599
5.443
5.454
16,157,748
-0.06(-1.03%)
Nov 28, 2011
5.525
5.560
5.461
5.510
20,939,206
+0.18(+3.46%)
Nov 25, 2011
5.245
5.386
5.238
5.326
17,767,974
+0.01(+0.20%)
Nov 23, 2011
5.432
5.468
5.287
5.316
33,600,220
-0.23(-4.15%)
Nov 22, 2011
5.624
5.645
5.521
5.546
36,405,092
-0.11(-2.00%)
Nov 21, 2011
5.726
5.748
5.597
5.659
46,565,216
-0.18(-3.09%)
Nov 18, 2011
6.042
6.042
5.808
5.840
38,539,952
-0.18(-3.06%)
Nov 17, 2011
6.233
6.240
5.942
6.024
25,086,062
-0.17(-2.74%)
Nov 16, 2011
6.190
6.328
6.162
6.194
18,268,174
-0.09(-1.41%)
Nov 15, 2011
6.194
6.332
6.169
6.282
12,610,991
+0.05(+0.85%)
Nov 14, 2011
6.300
6.346
6.215
6.229
16,544,024
-0.05(-0.79%)
Nov 11, 2011
6.219
6.316
6.199
6.279
14,702,430
+0.16(+2.54%)
Nov 10, 2011
6.293
6.314
6.066
6.123
18,790,438
-0.02(-0.35%)
Nov 09, 2011
6.190
6.247
6.109
6.144
26,974,974
-0.32(-4.88%)
Nov 08, 2011
6.357
6.470
6.314
6.459
18,226,010
+0.10(+1.50%)
Nov 07, 2011
6.353
6.392
6.293
6.364
16,254,832
+0.04(+0.56%)
Nov 04, 2011
6.311
6.350
6.176
6.328
18,534,216
-0.02(-0.33%)
Nov 03, 2011
6.477
6.498
6.339
6.350
37,927,204
-0.09(-1.44%)
Nov 02, 2011
6.417
6.490
6.354
6.442
17,418,128
+0.14(+2.25%)
Nov 01, 2011
6.081
6.378
6.053
6.301
36,222,924
-0.14(-2.20%)
Oct 31, 2011
6.559
6.593
6.442
6.442
25,618,562
-0.25(-3.75%)
Oct 28, 2011
6.591
6.729
6.566
6.693
27,729,140
+0.08(+1.18%)
Oct 27, 2011
6.541
6.764
6.403
6.616
75,424,512
+0.40(+6.44%)
Oct 26, 2011
6.205
6.237
5.978
6.216
36,433,044
+0.07(+1.21%)
Oct 25, 2011
6.216
6.216
5.971
6.141
36,076,284
-0.16(-2.47%)
Oct 24, 2011
6.021
6.318
6.017
6.297
31,657,940
+0.28(+4.59%)
Oct 21, 2011
5.918
6.035
5.886
6.021
26,410,912
+0.19(+3.34%)
Oct 20, 2011
5.823
5.878
5.644
5.826
20,751,330
-0.04(-0.66%)
Oct 19, 2011
5.918
5.982
5.791
5.865
29,790,096
-0.08(-1.31%)
Oct 18, 2011
5.777
5.996
5.685
5.943
24,482,652
+0.18(+3.07%)
Oct 17, 2011
5.855
5.872
5.750
5.766
16,368,314
-0.22(-3.61%)
Oct 14, 2011
5.957
5.996
5.890
5.982
16,787,372
+0.10(+1.68%)
Oct 13, 2011
5.876
5.915
5.738
5.883
24,197,988
-0.05(-0.78%)
Oct 12, 2011
5.809
6.049
5.805
5.929
26,679,816
+0.18(+3.14%)
Oct 11, 2011
5.681
5.823
5.628
5.748
31,287,982
+0.05(+0.93%)
Oct 10, 2011
5.571
5.734
5.564
5.695
26,463,208
+0.29(+5.44%)
Oct 07, 2011
5.628
5.679
5.359
5.401
27,443,306
-0.18(-3.17%)
Oct 06, 2011
5.511
5.582
5.430
5.578
38,229,928
+0.24(+4.51%)
Oct 05, 2011
5.256
5.363
5.180
5.338
28,810,898
+0.12(+2.24%)
Oct 04, 2011
5.033
5.235
4.948
5.221
42,065,860
+0.12(+2.42%)
Oct 03, 2011
5.221
5.292
5.090
5.097
41,103,648
-0.13(-2.57%)
Sep 30, 2011
5.363
5.384
5.117
5.232
54,207,884
-0.24(-4.40%)
Sep 29, 2011
5.511
5.586
5.356
5.472
35,996,420
+0.07(+1.24%)
Sep 28, 2011
5.522
5.617
5.391
5.405
31,584,964
-0.12(-2.18%)
Sep 27, 2011
5.490
5.632
5.488
5.525
39,071,668
+0.18(+3.44%)
Sep 26, 2011
5.278
5.341
5.129
5.341
47,745,132
+0.12(+2.23%)
Sep 23, 2011
5.221
5.306
5.135
5.225
44,541,496
+0.02(+0.48%)
Sep 22, 2011
5.242
5.387
5.126
5.200
44,107,108
-0.35(-6.25%)
Sep 21, 2011
5.731
5.780
5.547
5.547
48,452,744
-0.26(-4.45%)
Sep 20, 2011
5.823
5.904
5.766
5.805
15,303,647
-0.05(-0.85%)
Sep 19, 2011
5.805
5.879
5.777
5.854
21,005,698
-0.22(-3.55%)
Sep 16, 2011
6.088
6.120
5.971
6.070
21,603,978
+0.03(+0.47%)
Sep 15, 2011
6.035
6.098
5.960
6.042
17,982,786
+0.14(+2.34%)
Sep 14, 2011
5.879
5.960
5.695
5.904
23,552,688
+0.06(+0.97%)
Sep 13, 2011
5.950
5.950
5.741
5.847
23,834,374
-0.04(-0.60%)
Sep 12, 2011
5.932
5.996
5.695
5.883
34,816,024
-0.20(-3.26%)
Sep 09, 2011
6.183
6.187
6.014
6.081
31,170,220
-0.31(-4.87%)
Sep 08, 2011
6.406
6.488
6.360
6.392
16,924,972
-0.09(-1.42%)
Sep 07, 2011
6.392
6.484
6.339
6.484
15,733,427
+0.21(+3.33%)
Sep 06, 2011
5.932
6.282
5.660
6.275
34,516,064
-0.10(-1.61%)
Sep 02, 2011
6.477
6.569
6.307
6.378
39,881,220
-0.32(-4.76%)
Sep 01, 2011
6.502
6.757
6.463
6.697
65,989,664
+0.39(+6.11%)
Aug 31, 2011
6.223
6.347
6.184
6.311
25,442,172
+0.15(+2.41%)
Aug 30, 2011
6.050
6.198
6.025
6.163
18,891,916
+0.06(+0.93%)
Aug 29, 2011
6.067
6.113
5.990
6.106
20,463,916
+0.17(+2.86%)
Aug 26, 2011
5.862
5.997
5.746
5.937
29,107,276
+0.04(+0.72%)
Aug 25, 2011
6.057
6.078
5.846
5.894
34,538,836
-0.04(-0.60%)
Aug 24, 2011
5.866
5.993
5.785
5.930
23,879,992
+0.02(+0.30%)
Aug 23, 2011
5.778
5.917
5.615
5.912
36,929,520
+0.06(+1.09%)
Aug 22, 2011
5.947
5.983
5.746
5.848
33,976,712
+0.03(+0.55%)
Aug 19, 2011
5.887
6.011
5.792
5.816
28,518,066
-0.12(-1.97%)
Aug 18, 2011
6.000
6.029
5.813
5.933
37,542,216
-0.34(-5.41%)
Aug 17, 2011
6.166
6.283
6.145
6.273
23,450,602
+0.18(+3.02%)
Aug 16, 2011
6.064
6.131
5.956
6.089
24,218,340
-0.07(-1.20%)
Aug 15, 2011
6.135
6.184
6.106
6.163
29,873,372
+0.15(+2.47%)
Aug 12, 2011
6.029
6.108
5.887
6.014
24,048,232
+0.05(+0.83%)
Aug 11, 2011
5.838
6.032
5.707
5.965
37,956,208
+0.25(+4.46%)
Aug 10, 2011
5.834
5.972
5.647
5.710
62,458,512
-0.26(-4.38%)
Aug 09, 2011
5.961
5.976
5.610
5.972
44,341,404
+0.33(+5.76%)
Aug 08, 2011
5.961
6.050
5.576
5.647
58,533,008
-0.60(-9.57%)
Aug 05, 2011
6.329
6.403
5.932
6.244
61,821,700
+0.10(+1.67%)
Aug 04, 2011
6.336
6.364
6.053
6.142
61,473,344
-0.40(-6.06%)
Aug 03, 2011
6.527
6.559
6.368
6.538
44,059,972
-0.03(-0.43%)
Aug 02, 2011
6.753
6.760
6.534
6.566
33,165,480
-0.27(-3.89%)
Aug 01, 2011
6.920
6.932
6.715
6.832
26,717,052
+0.04(+0.52%)
Jul 29, 2011
6.697
6.874
6.644
6.796
36,696,036
+0.07(+1.00%)
Jul 28, 2011
6.605
6.800
6.605
6.729
37,399,568
+0.08(+1.22%)
Jul 27, 2011
6.658
6.658
6.482
6.648
49,110,996
-0.13(-1.88%)
Jul 26, 2011
6.743
6.807
6.690
6.775
17,347,532
+0.01(+0.10%)
Jul 25, 2011
6.694
6.796
6.672
6.768
15,329,166
-0.03(-0.47%)
Jul 22, 2011
6.849
6.870
6.779
6.800
18,292,838
+0.02(+0.37%)
Jul 21, 2011
6.711
6.867
6.704
6.775
52,900,992
+0.14(+2.19%)
Jul 20, 2011
6.584
6.669
6.549
6.630
42,727,260
+0.13(+2.07%)
Jul 19, 2011
6.432
6.524
6.414
6.496
29,076,084
+0.15(+2.40%)
Jul 18, 2011
6.404
6.443
6.259
6.344
55,209,368
-0.19(-2.92%)
Jul 15, 2011
6.680
6.694
6.499
6.535
33,282,154
-0.06(-0.86%)
Jul 14, 2011
6.740
6.754
6.570
6.591
51,730,796
-0.14(-2.05%)
Jul 13, 2011
6.680
6.886
6.598
6.729
55,650,048
+0.12(+1.87%)
Jul 12, 2011
6.775
6.800
6.591
6.606
55,355,076
-0.12(-1.79%)
Jul 11, 2011
6.902
6.931
6.726
6.726
43,571,884
-0.34(-4.80%)
Jul 08, 2011
7.132
7.132
7.008
7.065
22,801,204
-0.12(-1.72%)
Jul 07, 2011
7.309
7.337
7.181
7.188
24,741,786
-0.07(-0.97%)
Jul 06, 2011
7.284
7.344
7.203
7.259
16,415,768
-0.06(-0.77%)
Jul 05, 2011
7.312
7.354
7.280
7.316
16,738,544
-0.00(-0.05%)
Jul 01, 2011
7.206
7.361
7.153
7.319
18,242,298
+0.08(+1.12%)
Jun 30, 2011
7.263
7.284
7.210
7.238
14,286,957
+0.04(+0.49%)
Jun 29, 2011
7.107
7.217
7.090
7.203
17,006,140
+0.13(+1.90%)
Jun 28, 2011
6.881
7.093
6.856
7.068
17,626,062
+0.23(+3.35%)
Jun 27, 2011
6.741
6.864
6.716
6.839
17,444,594
+0.05(+0.78%)
Jun 24, 2011
6.832
6.832
6.742
6.787
11,673,320
-0.02(-0.31%)
Jun 23, 2011
6.681
6.825
6.681
6.808
24,367,946
-0.04(-0.62%)
Jun 22, 2011
6.776
6.962
6.769
6.850
18,968,380
+0.05(+0.78%)
Jun 21, 2011
6.776
6.818
6.755
6.797
18,238,380
+0.01(+0.16%)
Jun 20, 2011
6.803
6.808
6.783
6.787
20,960,156
+0.05(+0.78%)
Jun 17, 2011
6.745
6.776
6.667
6.734
25,393,382
+0.02(+0.31%)
Jun 16, 2011
6.790
6.811
6.611
6.713
29,857,742
-0.15(-2.15%)
Jun 15, 2011
6.801
6.885
6.762
6.861
21,688,698
+0.02(+0.26%)
Jun 14, 2011
6.875
6.938
6.829
6.843
29,385,048
+0.00(+0.05%)
Jun 13, 2011
6.755
6.885
6.748
6.839
30,874,288
+0.08(+1.25%)
Jun 10, 2011
6.843
6.850
6.699
6.755
25,622,378
-0.13(-1.94%)
Jun 09, 2011
6.924
6.934
6.826
6.889
20,009,348
-0.04(-0.51%)
Jun 08, 2011
6.976
7.001
6.867
6.924
18,107,456
-0.06(-0.86%)
Jun 07, 2011
6.934
7.047
6.927
6.983
31,036,334
+0.14(+2.00%)
Jun 06, 2011
6.931
6.969
6.815
6.846
24,892,644
-0.16(-2.26%)
Jun 03, 2011
6.829
7.092
6.820
7.005
32,993,228
+0.34(+5.11%)
May 24, 2011
6.604
6.689
6.594
6.664
19,756,098
+0.12(+1.88%)
May 23, 2011
6.471
6.604
6.443
6.541
18,560,346
-0.05(-0.80%)
May 20, 2011
6.625
6.657
6.569
6.594
17,769,860
-0.06(-0.95%)
May 19, 2011
6.678
6.734
6.590
6.657
21,650,826
+0.00(+0.05%)
May 18, 2011
6.759
6.794
6.615
6.654
25,206,926
-0.13(-1.97%)
May 17, 2011
6.590
6.787
6.559
6.787
53,453,952
+0.12(+1.79%)
May 16, 2011
6.696
6.836
6.657
6.668
19,201,788
-0.06(-0.84%)
May 13, 2011
6.927
6.931
6.675
6.724
23,442,510
-0.25(-3.62%)
May 12, 2011
6.871
7.033
6.826
6.977
34,055,144
+0.08(+1.17%)
May 11, 2011
6.973
6.973
6.857
6.896
26,074,464
-0.14(-2.04%)
May 10, 2011
6.938
7.043
6.917
7.040
29,041,742
+0.15(+2.14%)
May 09, 2011
6.829
6.892
6.717
6.892
22,575,664
+0.05(+0.77%)
May 06, 2011
6.836
6.892
6.762
6.840
28,801,328
+0.16(+2.42%)
May 05, 2011
6.689
6.801
6.625
6.678
25,912,826
-0.03(-0.42%)
May 04, 2011
6.801
6.829
6.682
6.706
38,116,884
-0.09(-1.39%)
May 03, 2011
6.910
6.927
6.759
6.801
34,586,920
-0.23(-3.20%)
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
.