Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.390 +0.020 (+0.84%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.657 4.637 4.496 4.624 9,870,404 -0.03(-0.72%)
Feb 27, 2006 4.628 4.733 4.596 4.657 7,801,816 +0.08(+1.85%)
Feb 24, 2006 4.483 4.613 4.483 4.573 12,720,878 +0.11(+2.55%)
Feb 23, 2006 4.581 4.593 4.428 4.459 20,707,406 -0.12(-2.73%)
Feb 22, 2006 4.539 4.590 4.512 4.584 16,977,310 -0.10(-2.17%)
Feb 21, 2006 4.638 4.691 4.598 4.685 21,939,412 +0.02(+0.43%)
Feb 17, 2006 4.684 4.750 4.629 4.665 18,045,230 -0.01(-0.17%)
Feb 16, 2006 4.440 4.716 4.416 4.673 19,983,802 +0.35(+7.99%)
Feb 15, 2006 4.277 4.366 4.238 4.327 8,211,588 +0.05(+1.17%)
Feb 14, 2006 4.198 4.329 4.128 4.277 8,463,549 +0.09(+2.10%)
Feb 13, 2006 4.271 4.343 4.170 4.189 6,772,453 -0.10(-2.37%)
Feb 10, 2006 4.349 4.381 4.271 4.290 12,687,702 +0.12(+2.83%)
Feb 09, 2006 4.115 4.232 4.100 4.172 10,779,615 +0.11(+2.77%)
Feb 08, 2006 3.997 4.071 3.986 4.060 11,885,193 -0.00(-0.08%)
Feb 07, 2006 4.161 4.180 4.042 4.063 12,251,030 -0.16(-3.85%)
Feb 06, 2006 4.297 4.318 4.205 4.226 11,665,512 +0.02(+0.37%)
Feb 03, 2006 4.071 4.248 4.071 4.210 12,817,717 -0.03(-0.68%)
Feb 02, 2006 4.400 4.409 4.177 4.239 12,913,659 -0.19(-4.18%)
Feb 01, 2006 4.370 4.451 4.325 4.424 12,052,868 -0.03(-0.68%)
Jan 31, 2006 4.377 4.457 4.294 4.454 14,706,078 +0.00(+0.05%)
Jan 30, 2006 4.286 4.461 4.283 4.452 15,071,914 +0.19(+4.50%)
Jan 27, 2006 4.221 4.374 4.210 4.260 21,374,518 +0.03(+0.71%)
Jan 26, 2006 4.082 4.237 4.043 4.230 20,372,952 +0.18(+4.46%)
Jan 25, 2006 4.182 4.199 4.038 4.049 9,009,613 -0.03(-0.71%)
Jan 24, 2006 3.926 4.083 3.903 4.078 15,686,124 +0.22(+5.69%)
Jan 23, 2006 3.775 3.869 3.749 3.859 7,181,329 +0.09(+2.37%)
Jan 20, 2006 3.792 3.900 3.742 3.770 9,645,343 -0.02(-0.47%)
Jan 19, 2006 3.656 3.791 3.652 3.787 14,643,312 +0.20(+5.53%)
Jan 18, 2006 3.570 3.646 3.541 3.589 12,993,462 -0.09(-2.54%)
Jan 17, 2006 3.685 3.710 3.608 3.683 14,252,369 +0.00(+0.06%)
Jan 13, 2006 3.619 3.693 3.615 3.680 8,362,226 +0.08(+2.17%)
Jan 12, 2006 3.708 3.708 3.571 3.602 7,181,329 -0.05(-1.28%)
Jan 11, 2006 3.630 3.673 3.618 3.649 6,910,538 +0.06(+1.80%)
Jan 10, 2006 3.532 3.593 3.486 3.584 10,315,146 -0.03(-0.71%)
Jan 09, 2006 3.586 3.613 3.561 3.610 9,340,480 +0.05(+1.28%)
Jan 06, 2006 3.535 3.575 3.534 3.564 9,145,009 +0.04(+1.01%)
Jan 05, 2006 3.546 3.561 3.499 3.529 7,374,110 -0.00(-0.13%)
Jan 04, 2006 3.519 3.555 3.485 3.533 14,857,613 +0.11(+3.12%)
Jan 03, 2006 3.351 3.438 3.276 3.426 20,837,420 +0.18(+5.39%)
Dec 30, 2005 3.236 3.265 3.199 3.251 2,846,887 -0.02(-0.55%)
Dec 29, 2005 3.283 3.304 3.253 3.269 5,665,081 -0.01(-0.41%)
Dec 28, 2005 3.287 3.309 3.235 3.282 7,999,977 -0.05(-1.37%)
Dec 27, 2005 3.313 3.377 3.292 3.328 5,303,728 -0.10(-2.96%)
Dec 23, 2005 3.415 3.447 3.373 3.429 3,865,490 +0.02(+0.46%)
Dec 22, 2005 3.464 3.464 3.386 3.414 8,711,923 -0.02(-0.62%)
Dec 21, 2005 3.329 3.474 3.329 3.435 13,762,794 +0.16(+4.73%)
Dec 20, 2005 3.236 3.298 3.236 3.280 8,164,962 +0.06(+1.73%)
Dec 19, 2005 3.332 3.349 3.096 3.224 16,518,222 -0.13(-3.86%)
Dec 16, 2005 3.356 3.409 3.346 3.354 10,212,927 -0.01(-0.36%)
Dec 15, 2005 3.346 3.366 3.290 3.366 10,967,016 +0.01(+0.37%)
Dec 14, 2005 3.390 3.424 3.346 3.354 12,197,230 -0.09(-2.69%)
Dec 13, 2005 3.464 3.464 3.391 3.446 12,801,577 -0.02(-0.48%)
Dec 12, 2005 3.466 3.504 3.419 3.463 10,777,822 -0.01(-0.29%)
Dec 09, 2005 3.368 3.487 3.361 3.473 24,034,004 -0.05(-1.42%)
Dec 08, 2005 3.703 3.703 3.481 3.523 18,543,772 -0.22(-5.81%)
Dec 07, 2005 3.915 3.915 3.685 3.741 19,665,490 -0.20(-5.15%)
Dec 06, 2005 3.863 3.947 3.834 3.944 17,179,058 +0.16(+4.28%)
Dec 05, 2005 3.652 3.786 3.625 3.782 22,909,596 +0.15(+4.11%)
Dec 02, 2005 3.555 3.647 3.526 3.632 12,337,109 +0.09(+2.66%)
Dec 01, 2005 3.473 3.538 3.473 3.538 132,798,544 +0.11(+3.34%)
Nov 30, 2005 3.418 3.452 3.399 3.424 24,620,418 +0.01(+0.23%)
Nov 29, 2005 3.443 3.481 3.409 3.416 6,529,459 +0.01(+0.43%)
Nov 28, 2005 3.529 3.546 3.402 3.402 9,185,358 -0.05(-1.42%)
Nov 25, 2005 3.393 3.485 3.379 3.451 7,628,761 +0.06(+1.69%)
Nov 23, 2005 3.297 3.420 3.290 3.393 19,851,994 +0.10(+3.19%)
Nov 22, 2005 3.139 3.295 3.100 3.288 15,356,154 +0.08(+2.36%)
Nov 21, 2005 3.206 3.231 3.189 3.212 9,248,124 +0.03(+1.07%)
Nov 18, 2005 3.224 3.228 3.165 3.178 11,577,640 -0.09(-2.70%)
Nov 17, 2005 3.245 3.282 3.243 3.267 10,277,487 +0.04(+1.26%)
Nov 16, 2005 3.228 3.237 3.209 3.226 6,299,914 -0.02(-0.60%)
Nov 15, 2005 3.279 3.284 3.239 3.245 6,448,760 -0.01(-0.31%)
Nov 14, 2005 3.151 3.285 3.131 3.255 16,328,131 +0.04(+1.11%)
Nov 11, 2005 3.142 3.239 3.141 3.220 13,953,782 +0.08(+2.47%)
Nov 10, 2005 3.123 3.170 3.089 3.142 10,634,356 +0.04(+1.42%)
Nov 09, 2005 3.061 3.117 3.040 3.098 6,400,340 +0.02(+0.65%)
Nov 08, 2005 3.017 3.084 2.972 3.078 8,247,454 +0.03(+0.84%)
Nov 07, 2005 3.004 3.088 2.989 3.052 12,928,006 +0.00(+0.00%)
Nov 04, 2005 3.021 3.056 2.972 3.052 7,863,685 +0.03(+1.09%)
Nov 03, 2005 3.083 3.140 2.966 3.020 19,287,100 -0.06(-1.90%)
Nov 02, 2005 3.031 3.114 3.003 3.078 6,929,368 +0.05(+1.55%)
Nov 01, 2005 2.941 3.042 2.941 3.031 12,506,577 +0.14(+4.76%)
Oct 31, 2005 2.802 2.900 2.796 2.894 10,112,502 +0.13(+4.62%)
Oct 28, 2005 2.704 2.775 2.701 2.766 8,509,278 +0.10(+3.92%)
Oct 27, 2005 2.773 2.773 2.644 2.662 7,849,338 -0.09(-3.26%)
Oct 26, 2005 2.733 2.796 2.716 2.751 4,533,499 +0.02(+0.67%)
Oct 25, 2005 2.780 2.796 2.704 2.733 8,435,753 -0.00(-0.04%)
Oct 24, 2005 2.692 2.748 2.692 2.734 6,737,483 +0.06(+2.42%)
Oct 21, 2005 2.646 2.705 2.604 2.669 11,748,005 +0.07(+2.75%)
Oct 20, 2005 2.710 2.723 2.566 2.598 15,420,713 -0.14(-5.00%)
Oct 19, 2005 2.706 2.746 2.657 2.735 17,262,448 -0.00(-0.14%)
Oct 18, 2005 2.861 2.861 2.738 2.739 10,698,916 -0.07(-2.58%)
Oct 17, 2005 2.752 2.838 2.730 2.811 10,715,056 +0.11(+4.09%)
Oct 14, 2005 2.749 2.749 2.606 2.701 11,226,150 -0.03(-0.92%)
Oct 13, 2005 2.688 2.751 2.649 2.726 20,373,848 +0.01(+0.23%)
Oct 12, 2005 2.861 2.869 2.626 2.720 11,412,655 -0.13(-4.67%)
Oct 11, 2005 2.844 2.891 2.837 2.853 10,817,275 +0.08(+2.71%)
Oct 10, 2005 2.808 2.836 2.766 2.778 11,710,345 +0.00(+0.02%)
Oct 07, 2005 2.716 2.788 2.678 2.777 16,697,554 +0.17(+6.64%)
Oct 06, 2005 2.674 2.681 2.580 2.604 14,100,834 -0.11(-4.19%)
Oct 05, 2005 2.771 2.780 2.709 2.718 11,457,488 -0.09(-3.10%)
Oct 04, 2005 2.821 2.891 2.805 2.805 14,897,066 -0.01(-0.32%)
Oct 03, 2005 2.730 2.840 2.728 2.814 7,169,672 +0.09(+3.15%)
Sep 30, 2005 2.741 2.741 2.710 2.728 10,680,983 -0.01(-0.47%)
Sep 29, 2005 2.698 2.747 2.665 2.741 7,336,450 +0.05(+1.74%)
Sep 28, 2005 2.652 2.724 2.652 2.694 9,793,292 +0.06(+2.35%)
Sep 27, 2005 2.688 2.697 2.629 2.632 17,848,862 -0.07(-2.60%)
Sep 26, 2005 2.674 2.704 2.659 2.702 10,655,876 +0.02(+0.71%)
Sep 23, 2005 2.683 2.689 2.646 2.683 8,039,430 +0.05(+1.76%)
Sep 22, 2005 2.620 2.654 2.597 2.637 9,296,544 +0.03(+0.98%)
Sep 21, 2005 2.539 2.634 2.524 2.611 9,344,963 +0.08(+3.26%)
Sep 20, 2005 2.529 2.554 2.500 2.529 10,261,347 +0.05(+1.98%)
Sep 19, 2005 2.450 2.503 2.450 2.480 9,924,204 +0.02(+0.84%)
Sep 16, 2005 2.476 2.476 2.445 2.459 5,688,394 +0.00(+0.02%)
Sep 15, 2005 2.430 2.492 2.430 2.459 9,101,072 +0.07(+2.77%)
Sep 14, 2005 2.426 2.431 2.372 2.392 15,535,486 -0.02(-0.67%)
Sep 13, 2005 2.508 2.509 2.389 2.408 15,383,054 -0.10(-3.98%)
Sep 12, 2005 2.532 2.537 2.491 2.508 10,892,594 -0.03(-1.03%)
Sep 09, 2005 2.531 2.539 2.510 2.534 8,595,358 +0.02(+0.62%)
Sep 08, 2005 2.513 2.542 2.510 2.519 6,360,887 +0.01(+0.24%)
Sep 07, 2005 2.474 2.525 2.454 2.513 4,666,205 +0.04(+1.60%)
Sep 06, 2005 2.412 2.480 2.392 2.473 6,785,903 +0.07(+3.12%)
Sep 02, 2005 2.369 2.403 2.367 2.398 4,069,031 +0.05(+2.06%)
Sep 01, 2005 2.356 2.388 2.344 2.350 6,378,820 -0.02(-1.03%)
Aug 31, 2005 2.322 2.374 2.322 2.374 4,775,597 +0.06(+2.60%)
Aug 30, 2005 2.336 2.348 2.277 2.314 4,086,964 -0.02(-0.65%)
Aug 29, 2005 2.272 2.330 2.250 2.329 6,970,614 +0.07(+3.01%)
Aug 26, 2005 2.306 2.306 2.244 2.261 5,469,610 -0.05(-2.17%)
Aug 25, 2005 2.228 2.317 2.205 2.311 7,363,350 +0.11(+4.86%)
Aug 24, 2005 2.207 2.244 2.193 2.204 15,010,044 +0.01(+0.66%)
Aug 23, 2005 2.211 2.223 2.176 2.190 7,757,879 -0.06(-2.85%)
Aug 22, 2005 2.208 2.256 2.208 2.254 4,867,056 +0.10(+4.77%)
Aug 19, 2005 2.259 2.271 2.097 2.151 16,328,131 -0.11(-4.95%)
Aug 18, 2005 2.319 2.323 2.253 2.263 6,543,805 -0.05(-2.00%)
Aug 17, 2005 2.276 2.328 2.270 2.310 3,941,705 +0.04(+1.92%)
Aug 16, 2005 2.306 2.319 2.253 2.266 4,963,895 -0.01(-0.51%)
Aug 15, 2005 2.280 2.305 2.248 2.278 7,894,171 +0.05(+2.25%)
Aug 12, 2005 2.175 2.255 2.157 2.228 9,110,039 +0.01(+0.25%)
Aug 11, 2005 2.342 2.350 2.190 2.222 13,500,073 -0.13(-5.39%)
Aug 10, 2005 2.334 2.393 2.314 2.349 17,664,150 +0.08(+3.64%)
Aug 09, 2005 2.140 2.268 2.140 2.266 12,942,353 +0.14(+6.72%)
Aug 08, 2005 2.119 2.142 2.106 2.123 8,493,139 +0.05(+2.23%)
Aug 05, 2005 2.126 2.146 2.058 2.077 4,434,867 -0.01(-0.53%)
Aug 04, 2005 2.109 2.141 2.078 2.088 4,562,192 -0.01(-0.43%)
Aug 03, 2005 2.170 2.180 2.088 2.097 6,350,127 -0.04(-1.75%)
Aug 02, 2005 2.038 2.145 2.038 2.135 7,363,350 +0.13(+6.45%)
Aug 01, 2005 1.952 2.010 1.948 2.005 5,457,057 +0.06(+3.27%)
Jul 29, 2005 1.951 1.968 1.937 1.942 2,946,416 -0.01(-0.31%)
Jul 28, 2005 1.918 1.972 1.917 1.948 7,409,976 +0.04(+1.93%)
Jul 27, 2005 1.878 1.927 1.823 1.911 8,301,254 +0.03(+1.78%)
Jul 26, 2005 1.779 1.886 1.778 1.878 6,081,130 +0.06(+3.31%)
Jul 25, 2005 1.811 1.873 1.810 1.817 8,925,327 -0.10(-5.32%)
Jul 22, 2005 1.976 1.976 1.908 1.919 5,116,327 -0.08(-4.12%)
Jul 21, 2005 2.014 2.038 1.978 2.002 4,033,164 -0.01(-0.58%)
Jul 20, 2005 1.967 2.019 1.958 2.014 6,247,908 +0.01(+0.36%)
Jul 19, 2005 1.991 2.016 1.971 2.006 7,662,834 -0.00(-0.19%)
Jul 18, 2005 1.968 2.030 1.954 2.010 6,705,204 +0.04(+2.10%)
Jul 15, 2005 1.952 1.988 1.944 1.969 3,523,863 -0.01(-0.40%)
Jul 14, 2005 1.980 1.986 1.966 1.977 9,683,900 +0.03(+1.31%)
Jul 13, 2005 1.931 1.966 1.931 1.951 7,483,502 +0.03(+1.42%)
Jul 12, 2005 1.915 1.952 1.915 1.924 3,730,094 +0.01(+0.44%)
Jul 11, 2005 1.867 1.924 1.867 1.915 6,800,249 +0.06(+3.18%)
Jul 08, 2005 1.885 1.897 1.850 1.856 10,212,927 -0.02(-1.22%)
Jul 07, 2005 1.845 1.882 1.840 1.879 7,625,174 +0.01(+0.48%)
Jul 06, 2005 1.896 1.902 1.852 1.870 8,310,220 -0.05(-2.61%)
Jul 05, 2005 1.967 1.980 1.917 1.920 6,803,836 -0.07(-3.42%)
Jul 01, 2005 1.991 2.004 1.982 1.988 6,120,583 +0.02(+0.76%)
Jun 30, 2005 1.970 1.996 1.956 1.973 4,305,748 +0.01(+0.26%)
Jun 29, 2005 1.971 1.978 1.957 1.968 5,526,996 +0.02(+1.06%)
Jun 28, 2005 1.929 1.961 1.924 1.948 1,922,433 +0.02(+0.78%)
Jun 27, 2005 1.859 1.946 1.851 1.933 10,141,195 +0.06(+3.12%)
Jun 24, 2005 1.867 1.894 1.865 1.874 3,452,131 +0.01(+0.54%)
Jun 23, 2005 1.892 1.892 1.855 1.864 6,362,680 -0.04(-2.14%)
Jun 22, 2005 1.951 1.958 1.898 1.905 5,340,491 -0.04(-2.29%)
Jun 21, 2005 2.011 2.035 1.929 1.949 7,939,004 -0.01(-0.48%)
Jun 20, 2005 1.952 1.970 1.922 1.959 1,813,041 -0.00(-0.09%)
Jun 17, 2005 1.952 1.994 1.945 1.961 6,511,526 +0.02(+1.01%)
Jun 16, 2005 1.915 1.941 1.908 1.941 8,188,275 +0.05(+2.78%)
Jun 15, 2005 1.840 1.906 1.829 1.889 12,784,541 +0.00(+0.06%)
Jun 14, 2005 1.826 1.907 1.779 1.888 8,916,361 +0.07(+3.83%)
Jun 13, 2005 1.852 1.861 1.810 1.818 4,325,475 -0.01(-0.61%)
Jun 10, 2005 1.823 1.849 1.812 1.829 7,788,366 +0.04(+2.28%)
Jun 09, 2005 1.788 1.821 1.779 1.788 5,987,878 -0.05(-2.82%)
Jun 08, 2005 1.892 1.898 1.827 1.840 5,340,491 -0.04(-2.02%)
Jun 07, 2005 1.896 1.935 1.868 1.878 20,253,696 -0.02(-1.09%)
Jun 06, 2005 1.849 1.905 1.837 1.899 19,095,216 +0.01(+0.59%)
Jun 03, 2005 1.850 1.896 1.839 1.888 11,453,901 +0.05(+2.73%)
Jun 02, 2005 1.796 1.839 1.794 1.837 31,764,984 +0.06(+3.29%)
Jun 01, 2005 1.778 1.793 1.769 1.779 7,503,229 -0.00(-0.22%)
May 31, 2005 1.812 1.815 1.783 1.783 7,334,657 -0.03(-1.78%)
May 27, 2005 1.812 1.822 1.801 1.815 7,947,971 +0.01(+0.62%)
May 26, 2005 1.800 1.818 1.793 1.804 5,589,762 +0.00(+0.22%)
May 25, 2005 1.798 1.804 1.782 1.800 8,127,302 +0.02(+0.87%)
May 24, 2005 1.790 1.790 1.763 1.784 5,634,595 -0.01(-0.31%)
May 23, 2005 1.806 1.806 1.787 1.790 10,528,551 -0.01(-0.47%)
May 20, 2005 1.840 1.840 1.790 1.798 9,040,100 -0.04(-2.09%)
May 19, 2005 1.843 1.857 1.822 1.837 9,526,088 -0.01(-0.33%)
May 18, 2005 1.812 1.866 1.810 1.843 13,344,055 +0.05(+2.99%)
May 17, 2005 1.779 1.793 1.768 1.789 10,309,766 -0.01(-0.80%)
May 16, 2005 1.770 1.820 1.748 1.804 9,689,280 +0.04(+2.02%)
May 13, 2005 1.772 1.798 1.744 1.768 14,235,332 -0.00(-0.19%)
May 12, 2005 1.855 1.859 1.750 1.772 11,563,293 -0.09(-4.77%)
May 11, 2005 1.877 1.879 1.811 1.860 10,976,880 -0.02(-1.19%)
May 10, 2005 1.947 1.949 1.869 1.883 12,020,589 -0.07(-3.57%)
May 09, 2005 1.913 1.957 1.913 1.952 16,285,091 +0.09(+4.88%)
May 06, 2005 1.883 1.895 1.856 1.861 5,286,692 -0.02(-0.80%)
May 05, 2005 1.885 1.909 1.837 1.876 7,194,779 +0.00(+0.12%)
May 04, 2005 1.776 1.881 1.776 1.874 9,377,243 +0.08(+4.70%)
May 03, 2005 1.807 1.808 1.779 1.790 4,721,797 -0.01(-0.62%)
May 02, 2005 1.739 1.826 1.728 1.801 8,017,910 +0.08(+4.53%)
Apr 29, 2005 1.700 1.725 1.666 1.723 4,816,843 +0.04(+2.49%)
Apr 28, 2005 1.762 1.768 1.676 1.681 10,731,195 -0.08(-4.35%)
Apr 27, 2005 1.712 1.762 1.706 1.758 5,041,007 +0.04(+2.44%)
Apr 26, 2005 1.684 1.726 1.677 1.716 4,320,095 +0.04(+2.33%)
Apr 25, 2005 1.641 1.681 1.639 1.677 3,957,845 +0.04(+2.21%)
Apr 22, 2005 1.654 1.662 1.635 1.641 5,094,807 -0.01(-0.81%)
Apr 21, 2005 1.656 1.662 1.590 1.654 11,654,753 +0.02(+1.02%)
Apr 20, 2005 1.687 1.691 1.632 1.637 7,191,192 -0.05(-2.94%)
Apr 19, 2005 1.673 1.688 1.658 1.687 7,198,365 +0.06(+3.45%)
Apr 18, 2005 1.629 1.659 1.622 1.631 5,320,765 -0.01(-0.75%)
Apr 15, 2005 1.676 1.680 1.639 1.643 24,891,208 -0.03(-1.80%)
Apr 14, 2005 1.722 1.723 1.673 1.673 11,143,658 -0.05(-2.88%)
Apr 13, 2005 1.724 1.739 1.712 1.723 9,612,167 +0.02(+1.05%)
Apr 12, 2005 1.699 1.710 1.681 1.705 12,042,109 +0.01(+0.33%)
Apr 11, 2005 1.706 1.711 1.699 1.699 7,989,217 +0.01(+0.69%)
Apr 08, 2005 1.705 1.705 1.680 1.687 6,710,584 -0.02(-1.27%)
Apr 07, 2005 1.685 1.750 1.667 1.709 16,765,700 +0.03(+1.49%)
Apr 06, 2005 1.665 1.696 1.665 1.684 4,929,822 +0.03(+2.03%)
Apr 05, 2005 1.649 1.653 1.633 1.651 8,613,291 +0.04(+2.39%)
Apr 04, 2005 1.605 1.629 1.599 1.612 7,483,502 -0.01(-0.41%)
Apr 01, 2005 1.656 1.661 1.618 1.619 5,494,716 +0.00(+0.10%)
Mar 31, 2005 1.634 1.645 1.596 1.617 6,269,428 +0.00(+0.00%)
Mar 30, 2005 1.600 1.634 1.600 1.617 4,251,949 +0.03(+1.58%)
Mar 29, 2005 1.609 1.625 1.583 1.592 6,210,249 -0.01(-0.83%)
Mar 28, 2005 1.617 1.623 1.598 1.605 7,492,469 -0.03(-1.91%)
Mar 24, 2005 1.634 1.649 1.627 1.637 6,221,009 +0.04(+2.44%)
Mar 23, 2005 1.623 1.634 1.589 1.598 18,160,898 -0.04(-2.72%)
Mar 22, 2005 1.654 1.720 1.624 1.642 14,448,737 -0.01(-0.37%)
Mar 21, 2005 1.665 1.678 1.647 1.648 5,648,941 -0.05(-2.80%)
Mar 18, 2005 1.723 1.723 1.696 1.696 6,290,948 -0.03(-1.84%)
Mar 17, 2005 1.666 1.744 1.662 1.728 12,069,008 +0.06(+3.65%)
Mar 16, 2005 1.625 1.672 1.620 1.667 25,958,230 +0.01(+0.40%)
Mar 15, 2005 1.701 1.701 1.646 1.660 10,788,582 -0.01(-0.77%)
Mar 14, 2005 1.673 1.701 1.651 1.673 11,626,059 -0.05(-2.85%)
Mar 11, 2005 1.729 1.750 1.717 1.722 11,150,831 -0.00(-0.10%)
Mar 10, 2005 1.734 1.737 1.704 1.724 12,420,498 -0.01(-0.61%)
Mar 09, 2005 1.783 1.787 1.729 1.734 12,624,936 -0.07(-3.74%)
Mar 08, 2005 1.812 1.827 1.793 1.802 13,084,024 -0.04(-2.00%)
Mar 07, 2005 1.854 1.876 1.832 1.839 6,633,471 +0.01(+0.67%)
Mar 04, 2005 1.817 1.845 1.804 1.826 9,061,619 +0.04(+2.12%)
Mar 03, 2005 1.807 1.808 1.784 1.788 20,725,338 +0.00(+0.16%)
Mar 02, 2005 1.800 1.808 1.783 1.786 17,974,394 -0.02(-1.14%)
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.