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
)
5.450
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
3.101
3.101
3.005
3.079
2,107,135
-0.02(-0.73%)
Apr 29, 2015
3.056
3.164
3.056
3.101
3,745,218
-0.02(-0.73%)
Apr 28, 2015
3.056
3.169
3.056
3.124
3,842,536
+0.16(+5.35%)
Apr 27, 2015
2.948
3.033
2.943
2.965
2,276,686
+0.00(+0.00%)
Apr 24, 2015
2.886
2.971
2.886
2.965
2,297,820
+0.06(+2.15%)
Apr 23, 2015
2.852
2.920
2.829
2.903
2,001,544
+0.05(+1.59%)
Apr 22, 2015
2.789
2.863
2.767
2.857
2,242,915
+0.09(+3.07%)
Apr 21, 2015
2.750
2.792
2.750
2.772
1,110,474
+0.03(+1.24%)
Apr 20, 2015
2.778
2.784
2.721
2.738
2,240,674
-0.03(-1.23%)
Apr 17, 2015
2.795
2.835
2.750
2.772
2,886,310
-0.10(-3.36%)
Apr 16, 2015
2.863
2.903
2.841
2.869
1,623,459
+0.00(+0.00%)
Apr 15, 2015
2.835
2.897
2.818
2.869
2,174,862
+0.08(+2.85%)
Apr 14, 2015
2.778
2.821
2.750
2.789
1,405,282
+0.05(+1.65%)
Apr 13, 2015
2.801
2.852
2.727
2.744
2,031,165
-0.09(-3.20%)
Apr 10, 2015
2.755
2.863
2.755
2.835
1,631,141
+0.07(+2.67%)
Apr 09, 2015
2.829
2.863
2.755
2.761
2,242,591
-0.05(-1.81%)
Apr 08, 2015
2.767
2.846
2.761
2.812
2,144,705
+0.10(+3.77%)
Apr 07, 2015
2.772
2.772
2.704
2.710
938,618
-0.06(-2.05%)
Apr 06, 2015
2.744
2.818
2.738
2.767
1,839,026
+0.07(+2.52%)
Apr 02, 2015
2.687
2.699
2.699
2.699
2,971,082
+0.07(+2.59%)
Apr 01, 2015
2.619
2.642
2.563
2.631
2,306,413
+0.13(+5.22%)
Mar 31, 2015
2.500
2.551
2.489
2.500
2,323,562
-0.02(-0.68%)
Mar 30, 2015
2.432
2.534
2.427
2.517
1,101,110
+0.09(+3.50%)
Mar 27, 2015
2.489
2.506
2.410
2.432
2,073,903
-0.05(-1.83%)
Mar 26, 2015
2.534
2.563
2.455
2.478
1,967,960
-0.07(-2.89%)
Mar 25, 2015
2.642
2.682
2.551
2.551
3,672,030
-0.06(-2.17%)
Mar 24, 2015
2.636
2.639
2.580
2.608
1,698,339
+0.02(+0.88%)
Mar 23, 2015
2.574
2.619
2.557
2.585
1,876,059
+0.03(+1.33%)
Mar 20, 2015
2.540
2.580
2.517
2.551
2,064,268
+0.06(+2.51%)
Mar 19, 2015
2.517
2.534
2.449
2.489
1,689,014
-0.05(-2.01%)
Mar 18, 2015
2.432
2.580
2.410
2.540
2,038,910
+0.08(+3.23%)
Mar 17, 2015
2.364
2.483
2.359
2.461
1,844,483
+0.08(+3.33%)
Mar 16, 2015
2.398
2.421
2.347
2.381
1,654,474
+0.00(+0.00%)
Mar 13, 2015
2.325
2.387
2.296
2.381
4,274,716
-0.03(-1.41%)
Mar 12, 2015
2.512
2.534
2.398
2.415
2,545,580
-0.06(-2.52%)
Mar 11, 2015
2.455
2.489
2.438
2.478
2,124,406
+0.02(+0.69%)
Mar 10, 2015
2.506
2.557
2.455
2.461
4,065,029
-0.08(-3.12%)
Mar 09, 2015
2.563
2.585
2.540
2.540
2,715,147
-0.08(-3.03%)
Mar 06, 2015
2.619
2.640
2.585
2.619
4,050,182
-0.08(-2.94%)
Mar 05, 2015
2.676
2.750
2.665
2.699
2,037,337
+0.00(+0.00%)
Mar 04, 2015
2.614
2.702
2.580
2.699
2,629,183
+0.00(+0.00%)
Mar 03, 2015
2.676
2.704
2.665
2.699
2,294,878
+0.00(+0.00%)
Mar 02, 2015
2.795
2.795
2.682
2.699
2,456,251
-0.12(-4.42%)
Feb 27, 2015
2.823
2.880
2.795
2.823
1,943,027
-0.02(-0.80%)
Feb 26, 2015
2.806
2.869
2.789
2.846
2,328,277
+0.05(+1.62%)
Feb 25, 2015
2.806
2.835
2.767
2.801
1,872,205
-0.07(-2.56%)
Feb 24, 2015
2.772
2.897
2.750
2.875
2,107,032
+0.09(+3.26%)
Feb 23, 2015
2.789
2.801
2.741
2.784
1,496,494
-0.01(-0.20%)
Feb 20, 2015
2.778
2.806
2.744
2.789
2,795,304
-0.06(-2.19%)
Feb 19, 2015
2.835
2.875
2.801
2.852
1,209,945
-0.01(-0.20%)
Feb 18, 2015
2.886
2.897
2.829
2.857
2,510,953
-0.05(-1.56%)
Feb 17, 2015
2.875
2.903
2.863
2.903
1,304,637
+0.03(+0.99%)
Feb 13, 2015
2.789
2.875
2.875
2.875
3,478,697
+0.11(+3.89%)
Feb 12, 2015
2.676
2.778
2.670
2.767
4,079,508
+0.15(+5.63%)
Feb 11, 2015
2.563
2.639
2.540
2.619
3,017,767
-0.01(-0.43%)
Feb 10, 2015
2.721
2.733
2.608
2.631
3,934,143
-0.12(-4.53%)
Feb 09, 2015
2.704
2.767
2.693
2.755
1,614,720
+0.04(+1.46%)
Feb 06, 2015
2.687
2.784
2.687
2.716
6,608,456
-0.05(-1.84%)
Feb 05, 2015
2.738
2.806
2.738
2.767
1,914,641
-0.01(-0.41%)
Feb 04, 2015
2.682
2.795
2.682
2.778
2,850,011
+0.02(+0.82%)
Feb 03, 2015
2.682
2.767
2.682
2.755
2,551,416
+0.12(+4.74%)
Feb 02, 2015
2.619
2.653
2.580
2.631
2,885,853
+0.01(+0.43%)
Jan 30, 2015
2.795
2.806
2.619
2.619
3,676,041
-0.29(-10.12%)
Jan 29, 2015
2.943
2.982
2.909
2.914
3,550,414
-0.01(-0.19%)
Jan 28, 2015
2.926
2.994
2.909
2.920
7,548,450
-0.04(-1.34%)
Jan 27, 2015
2.869
2.971
2.860
2.960
4,141,835
-0.02(-0.57%)
Jan 26, 2015
2.875
2.988
2.863
2.977
3,148,798
+0.06(+2.14%)
Jan 23, 2015
2.880
2.920
2.852
2.914
2,555,159
-0.02(-0.77%)
Jan 22, 2015
2.954
2.994
2.897
2.937
2,413,127
+0.01(+0.39%)
Jan 21, 2015
2.841
2.937
2.841
2.926
2,590,581
+0.08(+2.79%)
Jan 20, 2015
2.795
2.877
2.795
2.846
3,737,649
-0.03(-0.99%)
Jan 16, 2015
2.892
2.914
2.852
2.875
3,529,377
+0.04(+1.40%)
Jan 15, 2015
2.835
2.880
2.829
2.835
4,291,945
+0.03(+1.21%)
Jan 14, 2015
2.716
2.812
2.716
2.801
4,026,798
+0.08(+2.92%)
Jan 13, 2015
2.750
2.761
2.699
2.721
4,359,356
-0.02(-0.62%)
Jan 12, 2015
2.744
2.781
2.727
2.738
2,050,815
-0.06(-2.03%)
Jan 09, 2015
2.801
2.835
2.770
2.795
2,431,401
-0.01(-0.20%)
Jan 08, 2015
2.818
2.897
2.784
2.801
2,825,604
-0.05(-1.79%)
Jan 07, 2015
2.863
2.903
2.818
2.852
3,022,470
+0.14(+5.23%)
Jan 06, 2015
2.682
2.750
2.619
2.710
3,713,482
+0.02(+0.63%)
Jan 05, 2015
2.636
2.721
2.625
2.693
3,333,838
-0.06(-2.06%)
Jan 02, 2015
2.784
2.789
2.659
2.750
4,253,762
-0.10(-3.39%)
Dec 31, 2014
2.852
2.846
2.846
2.846
935,154
-0.01(-0.20%)
Dec 30, 2014
2.852
2.894
2.823
2.852
2,152,217
+0.01(+0.20%)
Dec 29, 2014
2.795
2.857
2.795
2.846
1,519,675
+0.00(+0.00%)
Dec 26, 2014
2.835
2.880
2.823
2.846
1,527,175
+0.02(+0.80%)
Dec 24, 2014
2.795
2.823
2.823
2.823
563,526
+0.03(+1.22%)
Dec 23, 2014
2.801
2.835
2.767
2.789
2,268,790
-0.02(-0.61%)
Dec 22, 2014
2.829
2.846
2.795
2.806
2,575,091
+0.01(+0.41%)
Dec 19, 2014
2.789
2.846
2.778
2.795
2,648,350
-0.01(-0.40%)
Dec 18, 2014
2.789
2.829
2.784
2.806
3,470,208
+0.06(+2.27%)
Dec 17, 2014
2.619
2.801
2.619
2.744
4,503,131
+0.14(+5.22%)
Dec 16, 2014
2.597
2.682
2.580
2.608
5,720,008
-0.09(-3.36%)
Dec 15, 2014
2.801
2.812
2.665
2.699
4,319,998
-0.13(-4.61%)
Dec 12, 2014
2.869
2.909
2.801
2.829
4,544,683
-0.06(-2.16%)
Dec 11, 2014
2.897
2.920
2.880
2.892
4,646,194
-0.07(-2.30%)
Dec 10, 2014
3.050
3.050
2.931
2.960
3,089,285
-0.07(-2.25%)
Dec 09, 2014
3.022
3.045
2.977
3.028
3,008,788
-0.02(-0.74%)
Dec 08, 2014
3.073
3.130
3.022
3.050
5,719,050
-0.09(-2.71%)
Dec 05, 2014
3.084
3.169
3.079
3.135
3,383,210
+0.01(+0.36%)
Dec 04, 2014
3.141
3.158
3.110
3.124
3,103,806
-0.12(-3.84%)
Dec 03, 2014
3.198
3.260
3.198
3.249
1,644,595
+0.05(+1.60%)
Dec 02, 2014
3.249
3.254
3.167
3.198
3,743,218
-0.01(-0.18%)
Dec 01, 2014
3.175
3.220
3.124
3.203
3,591,639
-0.10(-2.92%)
Nov 28, 2014
3.339
3.356
3.283
3.300
1,832,001
-0.15(-4.28%)
Nov 26, 2014
3.424
3.447
3.447
3.447
4,435,370
-0.06(-1.62%)
Nov 25, 2014
3.493
3.561
3.475
3.504
7,637,621
+0.15(+4.39%)
Nov 24, 2014
3.396
3.430
3.334
3.356
4,415,016
-0.06(-1.66%)
Nov 21, 2014
3.311
3.430
3.288
3.413
9,108,444
+0.18(+5.61%)
Nov 20, 2014
3.192
3.254
3.186
3.232
5,198,697
+0.01(+0.18%)
Nov 19, 2014
3.158
3.249
3.113
3.226
6,675,213
+0.10(+3.27%)
Nov 18, 2014
3.090
3.135
3.073
3.124
4,099,515
+0.03(+1.10%)
Nov 17, 2014
3.096
3.107
3.062
3.090
4,671,370
+0.02(+0.74%)
Nov 14, 2014
3.056
3.096
3.050
3.067
2,917,698
-0.06(-1.81%)
Nov 13, 2014
3.118
3.164
3.096
3.124
6,132,626
-0.03(-0.90%)
Nov 12, 2014
3.203
3.226
3.135
3.152
3,448,330
+0.03(+0.91%)
Nov 11, 2014
3.118
3.141
3.110
3.124
8,013,893
-0.03(-0.90%)
Nov 10, 2014
3.158
3.164
3.113
3.152
2,974,056
+0.02(+0.54%)
Nov 07, 2014
3.164
3.186
3.118
3.135
6,252,755
-0.02(-0.54%)
Nov 06, 2014
3.277
3.277
3.118
3.152
16,904,506
+0.03(+1.09%)
Nov 05, 2014
3.090
3.149
3.067
3.118
14,094,465
-0.01(-0.36%)
Nov 04, 2014
2.863
3.215
2.818
3.130
40,697,932
+0.15(+5.14%)
Nov 03, 2014
2.948
2.977
2.806
2.977
31,858,818
-0.13(-4.20%)
Oct 31, 2014
2.937
3.169
2.926
3.107
20,002,588
-0.26(-7.74%)
Oct 30, 2014
3.311
3.424
3.294
3.368
19,706,020
+0.05(+1.36%)
Oct 29, 2014
3.322
3.356
3.260
3.322
25,219,838
-0.12(-3.46%)
Oct 28, 2014
3.464
3.538
3.393
3.441
37,300,568
-0.05(-1.30%)
Oct 27, 2014
3.430
3.589
3.589
3.487
201,024,496
-0.10(-2.84%)
Oct 24, 2014
3.572
3.606
3.566
3.589
8,842,153
+0.06(+1.61%)
Oct 23, 2014
3.527
3.566
3.512
3.532
25,838,354
+0.04(+1.14%)
Oct 22, 2014
3.515
3.538
3.487
3.493
16,832,148
-0.05(-1.44%)
Oct 21, 2014
3.515
3.561
3.510
3.544
26,700,138
+0.05(+1.46%)
Oct 20, 2014
3.464
3.498
3.464
3.493
22,067,474
+0.00(+0.00%)
Oct 17, 2014
3.470
3.510
3.441
3.493
11,693,566
+0.15(+4.41%)
Oct 16, 2014
3.243
3.385
3.243
3.345
13,894,767
-0.07(-2.16%)
Oct 15, 2014
3.436
3.475
3.328
3.419
18,622,932
-0.12(-3.37%)
Oct 14, 2014
3.515
3.566
3.515
3.538
9,996,160
+0.02(+0.65%)
Oct 13, 2014
3.538
3.572
3.515
3.515
6,987,680
+0.05(+1.31%)
Oct 10, 2014
3.538
3.572
3.470
3.470
9,002,535
-0.05(-1.29%)
Oct 09, 2014
3.600
3.617
3.504
3.515
10,539,998
-0.12(-3.43%)
Oct 08, 2014
3.623
3.657
3.572
3.640
11,299,877
+0.06(+1.58%)
Oct 07, 2014
3.623
3.634
3.578
3.583
9,464,318
-0.07(-2.02%)
Oct 06, 2014
3.697
3.702
3.640
3.657
14,468,520
+0.06(+1.57%)
Oct 03, 2014
3.606
3.617
3.583
3.600
14,454,124
+0.00(+0.00%)
Oct 02, 2014
3.623
3.651
3.544
3.600
11,505,026
-0.07(-2.01%)
Oct 01, 2014
3.708
3.725
3.657
3.674
14,110,364
-0.03(-0.92%)
Sep 30, 2014
3.714
3.753
3.691
3.708
24,441,244
+0.01(+0.15%)
Sep 29, 2014
3.708
3.742
3.685
3.702
11,539,670
-0.11(-2.97%)
Sep 26, 2014
3.810
3.838
3.799
3.816
23,253,140
+0.02(+0.45%)
Sep 25, 2014
3.804
3.827
3.782
3.799
11,644,209
-0.03(-0.89%)
Sep 24, 2014
3.799
3.850
3.787
3.833
8,610,456
+0.03(+0.74%)
Sep 23, 2014
3.867
3.872
3.804
3.804
9,152,385
-0.06(-1.61%)
Sep 22, 2014
3.901
3.901
3.850
3.867
10,150,484
-0.03(-0.73%)
Sep 19, 2014
3.923
3.935
3.878
3.895
15,545,516
-0.02(-0.58%)
Sep 18, 2014
3.912
3.940
3.895
3.918
13,242,896
+0.05(+1.32%)
Sep 17, 2014
3.884
3.912
3.861
3.867
11,133,276
+0.00(+0.00%)
Sep 16, 2014
3.838
3.889
3.827
3.867
15,056,115
+0.01(+0.15%)
Sep 15, 2014
3.878
3.878
3.853
3.861
7,389,571
-0.01(-0.29%)
Sep 12, 2014
3.884
3.906
3.867
3.872
11,741,162
+0.00(+0.00%)
Sep 11, 2014
3.850
3.895
3.850
3.872
6,456,309
-0.02(-0.44%)
Sep 10, 2014
3.895
3.912
3.872
3.889
6,542,074
-0.04(-1.01%)
Sep 09, 2014
3.935
3.940
3.895
3.929
9,239,320
-0.03(-0.72%)
Sep 08, 2014
3.980
4.008
3.946
3.957
5,310,489
-0.06(-1.55%)
Sep 05, 2014
3.991
4.037
3.986
4.020
15,876,938
+0.05(+1.14%)
Sep 04, 2014
3.980
4.031
3.963
3.974
19,022,532
+0.02(+0.43%)
Sep 03, 2014
3.969
3.980
3.952
3.957
19,803,554
+0.03(+0.72%)
Sep 02, 2014
3.923
3.938
3.898
3.929
12,764,683
+0.03(+0.87%)
Aug 29, 2014
3.918
3.895
3.895
3.895
9,796,370
-0.02(-0.43%)
Aug 28, 2014
3.906
3.935
3.901
3.912
3,761,723
-0.05(-1.15%)
Aug 27, 2014
3.946
4.003
3.935
3.957
12,094,485
+0.03(+0.72%)
Aug 26, 2014
3.935
3.969
3.923
3.929
6,787,077
+0.04(+1.02%)
Aug 25, 2014
3.861
3.906
3.844
3.889
3,172,283
+0.06(+1.63%)
Aug 22, 2014
3.861
3.861
3.793
3.827
5,156,067
-0.05(-1.17%)
Aug 21, 2014
3.855
3.884
3.844
3.872
3,420,519
+0.07(+1.79%)
Aug 20, 2014
3.787
3.821
3.782
3.804
4,821,201
-0.01(-0.30%)
Aug 19, 2014
3.827
3.833
3.807
3.816
5,589,129
-0.01(-0.30%)
Aug 18, 2014
3.833
3.841
3.816
3.827
3,542,010
+0.02(+0.45%)
Aug 15, 2014
3.844
3.850
3.759
3.810
6,772,734
+0.03(+0.75%)
Aug 14, 2014
3.776
3.787
3.765
3.782
2,424,872
+0.01(+0.15%)
Aug 13, 2014
3.799
3.810
3.782
3.776
7,126,435
+0.01(+0.15%)
Aug 12, 2014
3.736
3.793
3.725
3.770
3,479,323
+0.02(+0.45%)
Aug 11, 2014
3.765
3.765
3.731
3.753
8,940,123
-0.01(-0.30%)
Aug 08, 2014
3.725
3.776
3.702
3.765
8,673,329
+0.09(+2.47%)
Aug 07, 2014
3.770
3.770
3.651
3.674
8,978,951
-0.07(-1.97%)
Aug 06, 2014
3.708
3.782
3.702
3.748
9,674,495
+0.02(+0.46%)
Aug 05, 2014
3.810
3.816
3.714
3.731
16,068,881
-0.14(-3.66%)
Aug 04, 2014
3.850
3.878
3.821
3.872
10,372,651
+0.03(+0.89%)
Aug 01, 2014
3.827
3.872
3.787
3.838
17,817,212
+0.03(+0.74%)
Jul 31, 2014
3.861
3.889
3.810
3.810
9,719,907
-0.16(-4.00%)
Jul 30, 2014
3.935
3.986
3.929
3.969
13,695,326
+0.06(+1.60%)
Jul 29, 2014
3.923
3.935
3.889
3.906
16,834,520
+0.01(+0.29%)
Jul 28, 2014
3.929
3.935
3.889
3.895
11,381,477
-0.02(-0.58%)
Jul 25, 2014
3.935
3.957
3.895
3.918
11,905,369
+0.01(+0.29%)
Jul 24, 2014
3.912
3.929
3.901
3.906
18,682,816
+0.06(+1.62%)
Jul 23, 2014
3.855
3.878
3.844
3.844
8,955,207
-0.02(-0.59%)
Jul 22, 2014
3.833
3.889
3.833
3.867
3,448,799
+0.03(+0.89%)
Jul 21, 2014
3.810
3.833
3.787
3.833
3,354,809
-0.01(-0.15%)
Jul 18, 2014
3.833
3.850
3.804
3.838
7,405,510
+0.05(+1.20%)
Jul 17, 2014
3.855
3.855
3.776
3.793
5,339,342
-0.07(-1.76%)
Jul 16, 2014
3.878
3.895
3.853
3.861
6,136,356
+0.03(+0.74%)
Jul 15, 2014
3.838
3.861
3.804
3.833
5,429,427
-0.05(-1.17%)
Jul 14, 2014
3.861
3.889
3.855
3.878
7,997,238
+0.07(+1.79%)
Jul 11, 2014
3.799
3.821
3.787
3.810
3,500,349
-0.02(-0.44%)
Jul 10, 2014
3.753
3.833
3.742
3.827
12,488,589
-0.08(-2.03%)
Jul 09, 2014
3.838
3.906
3.838
3.906
5,981,373
+0.11(+2.84%)
Jul 08, 2014
3.861
3.861
3.784
3.799
6,898,535
-0.10(-2.47%)
Jul 07, 2014
3.906
3.906
3.872
3.895
4,574,980
-0.08(-2.00%)
Jul 03, 2014
3.929
3.974
3.974
3.974
6,575,713
+0.05(+1.30%)
Jul 02, 2014
3.929
3.957
3.918
3.923
8,195,866
-0.06(-1.42%)
Jul 01, 2014
3.918
3.980
3.918
3.980
13,253,618
+0.06(+1.44%)
Jun 30, 2014
3.878
3.935
3.872
3.923
12,149,810
+0.03(+0.73%)
Jun 27, 2014
3.901
3.912
3.869
3.895
9,009,475
-0.03(-0.72%)
Jun 26, 2014
3.906
3.935
3.872
3.923
7,399,759
-0.01(-0.14%)
Jun 25, 2014
3.952
3.957
3.901
3.929
5,313,276
-0.02(-0.57%)
Jun 24, 2014
3.963
3.991
3.940
3.952
13,689,737
-0.02(-0.57%)
Jun 23, 2014
3.935
3.980
3.929
3.974
4,955,772
+0.01(+0.14%)
Jun 20, 2014
3.969
3.983
3.946
3.969
13,309,710
-0.05(-1.13%)
Jun 19, 2014
4.034
4.054
4.003
4.014
6,636,939
+0.03(+0.85%)
Jun 18, 2014
3.963
3.986
3.929
3.980
10,743,102
+0.02(+0.43%)
Jun 17, 2014
3.935
3.963
3.923
3.963
6,295,049
-0.01(-0.14%)
Jun 16, 2014
3.969
3.997
3.957
3.969
5,412,169
-0.04(-0.99%)
Jun 13, 2014
3.986
4.025
3.974
4.008
9,314,766
+0.03(+0.71%)
Jun 12, 2014
3.963
4.000
3.952
3.980
6,821,386
+0.03(+0.72%)
Jun 11, 2014
4.020
4.025
3.946
3.952
6,830,249
-0.09(-2.24%)
Jun 10, 2014
4.014
4.054
3.997
4.042
16,922,450
+0.09(+2.30%)
Jun 06, 2014
3.963
3.972
3.935
3.952
48,187,352
+0.07(+1.90%)
Jun 05, 2014
3.838
3.901
3.827
3.878
64,125,260
+0.09(+2.40%)
Jun 04, 2014
3.833
3.850
3.787
3.787
44,796,772
-0.06(-1.47%)
Jun 03, 2014
3.833
3.861
3.827
3.844
9,353,731
-0.01(-0.15%)
Jun 02, 2014
3.833
3.861
3.810
3.850
9,660,602
+0.02(+0.44%)
May 30, 2014
3.821
3.850
3.810
3.833
17,428,824
+0.02(+0.45%)
May 29, 2014
3.872
3.872
3.799
3.816
9,548,427
-0.06(-1.46%)
May 28, 2014
3.821
3.884
3.810
3.872
13,168,516
+0.07(+1.79%)
May 27, 2014
3.838
3.861
3.784
3.804
22,305,582
+0.02(+0.45%)
May 23, 2014
3.787
3.787
3.787
3.787
12,705,191
-0.01(-0.20%)
May 22, 2014
3.793
3.799
3.765
3.795
4,571,927
-0.02(-0.40%)
May 21, 2014
3.810
3.833
3.801
3.810
12,970,841
+0.02(+0.45%)
May 20, 2014
3.799
3.833
3.770
3.793
13,548,344
+0.00(+0.00%)
May 19, 2014
3.793
3.816
3.782
3.793
5,651,503
-0.04(-1.04%)
May 16, 2014
3.861
3.861
3.804
3.833
10,539,137
+0.03(+0.90%)
May 15, 2014
3.816
3.816
3.776
3.799
12,003,592
-0.05(-1.18%)
May 14, 2014
3.821
3.861
3.821
3.844
7,391,003
+0.01(+0.30%)
May 13, 2014
3.810
3.850
3.810
3.833
12,725,205
+0.02(+0.45%)
May 12, 2014
3.810
3.833
3.793
3.816
13,300,388
+0.02(+0.60%)
May 09, 2014
3.810
3.816
3.759
3.793
21,824,822
-0.04(-1.04%)
May 08, 2014
3.793
3.861
3.776
3.833
32,553,580
+0.05(+1.35%)
May 07, 2014
3.753
3.787
3.742
3.782
53,796,876
+0.04(+1.06%)
May 06, 2014
3.770
3.787
3.742
3.742
11,679,412
-0.03(-0.90%)
May 05, 2014
3.731
3.784
3.714
3.776
13,498,057
-0.01(-0.15%)
May 02, 2014
3.765
3.801
3.745
3.782
29,176,260
+0.00(+0.00%)
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
.