Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.735 +0.015 (+0.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.039 3.058 2.991 3.001 26,478,934 +0.02(+0.70%)
Jul 30, 2015 3.043 3.057 2.953 2.981 20,774,222 -0.06(-2.05%)
Jul 29, 2015 3.012 3.081 2.984 3.043 37,749,552 +0.04(+1.27%)
Jul 28, 2015 3.001 3.015 2.860 3.005 79,766,544 +0.07(+2.48%)
Jul 27, 2015 2.984 3.005 2.925 2.932 38,241,164 -0.04(-1.28%)
Jul 24, 2015 2.994 2.994 2.911 2.970 55,032,800 -0.07(-2.16%)
Jul 23, 2015 3.150 3.174 3.019 3.036 52,612,904 -0.20(-6.10%)
Jul 22, 2015 3.271 3.281 3.198 3.233 43,968,856 -0.10(-2.91%)
Jul 21, 2015 3.330 3.378 3.318 3.330 41,335,484 +0.00(+0.10%)
Jul 20, 2015 3.337 3.357 3.302 3.326 23,889,784 -0.04(-1.23%)
Jul 17, 2015 3.413 3.416 3.344 3.368 34,526,972 -0.05(-1.42%)
Jul 16, 2015 3.454 3.454 3.394 3.416 20,555,852 -0.02(-0.50%)
Jul 15, 2015 3.461 3.482 3.409 3.434 36,993,836 -0.06(-1.68%)
Jul 14, 2015 3.499 3.520 3.458 3.492 24,792,956 -0.35(-9.17%)
Jul 13, 2015 3.800 3.855 3.772 3.845 22,871,838 +0.08(+2.11%)
Jul 10, 2015 3.714 3.779 3.662 3.765 26,349,902 +0.12(+3.22%)
Jul 09, 2015 3.631 3.696 3.606 3.648 31,370,464 +0.07(+1.93%)
Jul 08, 2015 3.627 3.634 3.572 3.579 33,735,632 -0.11(-3.00%)
Jul 07, 2015 3.662 3.693 3.586 3.689 31,735,544 -0.02(-0.65%)
Jul 06, 2015 3.731 3.779 3.693 3.714 27,572,954 -0.16(-4.11%)
Jul 02, 2015 3.804 3.873 3.873 3.873 23,938,072 +0.11(+2.94%)
Jul 01, 2015 3.804 3.810 3.745 3.762 24,953,148 -0.02(-0.64%)
Jun 30, 2015 3.831 3.850 3.776 3.786 37,126,876 +0.03(+0.74%)
Jun 29, 2015 3.759 3.783 3.736 3.759 21,557,716 -0.06(-1.45%)
Jun 26, 2015 3.776 3.855 3.776 3.814 27,483,370 +0.04(+1.01%)
Jun 25, 2015 3.859 3.866 3.755 3.776 35,914,108 -0.11(-2.76%)
Jun 24, 2015 3.900 3.935 3.873 3.883 23,831,998 -0.02(-0.44%)
Jun 23, 2015 3.838 3.911 3.831 3.900 32,633,774 +0.05(+1.35%)
Jun 22, 2015 3.883 3.900 3.831 3.848 29,837,384 +0.04(+1.18%)
Jun 19, 2015 3.831 3.873 3.797 3.804 28,889,746 -0.10(-2.65%)
Jun 18, 2015 3.859 3.942 3.800 3.907 32,412,708 +0.08(+2.08%)
Jun 17, 2015 3.821 3.862 3.750 3.828 38,751,948 -0.02(-0.63%)
Jun 16, 2015 3.745 3.855 3.741 3.852 47,218,668 +0.19(+5.19%)
Jun 15, 2015 3.620 3.669 3.596 3.662 26,670,854 -0.00(-0.09%)
Jun 12, 2015 3.693 3.714 3.645 3.665 28,011,580 -0.05(-1.40%)
Jun 11, 2015 3.724 3.727 3.641 3.717 40,123,224 +0.01(+0.19%)
Jun 10, 2015 3.776 3.807 3.703 3.710 77,266,352 +0.07(+1.80%)
Jun 09, 2015 3.676 3.703 3.641 3.644 63,343,832 -0.01(-0.38%)
Jun 08, 2015 3.665 3.696 3.641 3.658 65,402,820 +0.04(+1.15%)
Jun 05, 2015 3.655 3.686 3.613 3.617 67,694,016 -0.07(-1.78%)
Jun 04, 2015 3.724 3.752 3.672 3.683 28,718,126 -0.05(-1.39%)
Jun 03, 2015 3.814 3.814 3.721 3.734 61,628,696 -0.09(-2.26%)
Jun 02, 2015 3.755 3.838 3.741 3.821 63,568,532 +0.12(+3.37%)
Jun 01, 2015 3.741 3.741 3.683 3.696 68,112,704 -0.00(-0.09%)
May 29, 2015 3.793 3.821 3.689 3.700 69,273,632 -0.15(-3.78%)
May 28, 2015 3.845 3.852 3.769 3.845 32,337,628 -0.05(-1.24%)
May 27, 2015 3.810 3.900 3.765 3.893 63,726,012 +0.07(+1.72%)
May 26, 2015 3.859 3.887 3.804 3.828 43,782,684 -0.11(-2.72%)
May 22, 2015 3.994 3.935 3.935 3.935 34,110,856 -0.14(-3.48%)
May 21, 2015 4.118 4.129 4.039 4.077 38,912,948 -0.11(-2.64%)
May 20, 2015 4.175 4.225 4.156 4.187 29,594,338 -0.02(-0.57%)
May 19, 2015 4.263 4.267 4.172 4.212 35,163,476 -0.07(-1.62%)
May 18, 2015 4.422 4.422 4.269 4.281 56,361,200 -0.18(-4.11%)
May 15, 2015 4.371 4.471 4.353 4.464 30,860,324 +0.08(+1.89%)
May 14, 2015 4.312 4.402 4.300 4.381 26,028,302 +0.09(+2.18%)
May 13, 2015 4.357 4.384 4.263 4.288 19,953,540 -0.04(-1.04%)
May 12, 2015 4.281 4.367 4.277 4.333 28,733,182 +0.03(+0.72%)
May 11, 2015 4.433 4.433 4.293 4.301 20,295,180 -0.10(-2.28%)
May 08, 2015 4.388 4.417 4.295 4.402 35,496,804 +0.09(+2.17%)
May 07, 2015 4.232 4.308 4.191 4.308 26,634,020 +0.06(+1.30%)
May 06, 2015 4.384 4.384 4.215 4.253 38,690,988 -0.11(-2.46%)
May 05, 2015 4.339 4.436 4.308 4.360 34,792,992 -0.01(-0.24%)
May 04, 2015 4.384 4.433 4.357 4.371 35,180,644 -0.09(-1.94%)
May 01, 2015 4.464 4.467 4.388 4.457 34,000,972 +0.02(+0.55%)
Apr 30, 2015 4.478 4.478 4.364 4.433 40,453,968 -0.04(-0.93%)
Apr 29, 2015 4.509 4.533 4.447 4.474 28,058,496 -0.08(-1.67%)
Apr 28, 2015 4.609 4.609 4.533 4.550 29,649,500 +0.03(+0.61%)
Apr 27, 2015 4.575 4.599 4.519 4.523 44,191,888 -0.07(-1.51%)
Apr 24, 2015 4.402 4.592 4.398 4.592 90,939,032 +0.21(+4.73%)
Apr 23, 2015 4.180 4.391 4.165 4.384 54,378,520 +0.16(+3.68%)
Apr 22, 2015 4.108 4.262 4.094 4.229 48,282,488 +0.12(+2.95%)
Apr 21, 2015 4.063 4.137 4.056 4.108 21,494,394 +0.04(+1.02%)
Apr 20, 2015 4.156 4.156 4.056 4.066 47,695,520 -0.07(-1.75%)
Apr 17, 2015 4.149 4.170 4.115 4.139 30,172,012 -0.10(-2.45%)
Apr 16, 2015 4.225 4.270 4.175 4.243 22,690,520 +0.03(+0.66%)
Apr 15, 2015 4.149 4.236 4.104 4.215 24,945,162 +0.08(+2.01%)
Apr 14, 2015 4.097 4.153 4.035 4.132 29,835,432 +0.08(+1.96%)
Apr 13, 2015 4.135 4.170 4.035 4.052 30,628,788 -0.11(-2.58%)
Apr 10, 2015 4.094 4.167 4.073 4.160 30,126,080 +0.03(+0.75%)
Apr 09, 2015 4.180 4.194 4.094 4.129 54,557,120 -0.10(-2.29%)
Apr 08, 2015 4.215 4.281 4.201 4.225 55,040,440 +0.13(+3.21%)
Apr 07, 2015 4.118 4.132 4.075 4.094 29,668,278 -0.04(-0.92%)
Apr 06, 2015 4.149 4.167 4.111 4.132 47,868,196 +0.06(+1.53%)
Apr 02, 2015 4.014 4.070 4.070 4.070 54,838,752 +0.11(+2.79%)
Apr 01, 2015 3.904 4.021 3.900 3.959 55,155,844 +0.13(+3.53%)
Mar 31, 2015 3.731 3.833 3.717 3.824 46,498,816 +0.10(+2.60%)
Mar 30, 2015 3.620 3.745 3.606 3.727 34,718,564 +0.11(+3.06%)
Mar 27, 2015 3.648 3.657 3.579 3.617 34,699,008 -0.10(-2.61%)
Mar 26, 2015 3.810 3.821 3.689 3.714 30,323,640 -0.12(-3.07%)
Mar 25, 2015 3.935 3.970 3.807 3.831 41,387,684 -0.07(-1.77%)
Mar 24, 2015 3.963 3.966 3.848 3.900 30,071,910 +0.00(+0.09%)
Mar 23, 2015 3.848 3.907 3.829 3.897 22,905,588 +0.06(+1.62%)
Mar 20, 2015 3.821 3.883 3.814 3.835 35,452,320 +0.12(+3.16%)
Mar 19, 2015 3.776 3.786 3.672 3.717 27,858,928 -0.13(-3.41%)
Mar 18, 2015 3.655 3.876 3.651 3.848 57,047,788 +0.15(+4.12%)
Mar 17, 2015 3.565 3.703 3.548 3.696 34,175,004 +0.10(+2.89%)
Mar 16, 2015 3.627 3.669 3.563 3.593 25,331,856 +0.00(+0.00%)
Mar 13, 2015 3.582 3.608 3.499 3.593 55,775,380 -0.13(-3.62%)
Mar 12, 2015 3.783 3.810 3.686 3.727 41,380,808 +0.01(+0.28%)
Mar 11, 2015 3.634 3.748 3.620 3.717 48,382,304 +0.09(+2.38%)
Mar 10, 2015 3.755 3.755 3.613 3.631 143,623,536 -0.12(-3.23%)
Mar 09, 2015 3.862 3.883 3.700 3.752 83,600,160 -0.17(-4.32%)
Mar 06, 2015 4.042 4.065 3.914 3.921 111,964,472 -0.19(-4.55%)
Mar 05, 2015 4.174 4.198 4.094 4.108 49,293,424 -0.13(-3.18%)
Mar 04, 2015 4.194 4.243 4.149 4.243 69,747,120 -0.09(-2.07%)
Mar 03, 2015 4.298 4.339 4.284 4.333 43,340,124 +0.00(+0.00%)
Mar 02, 2015 4.381 4.388 4.298 4.333 31,021,604 -0.09(-1.96%)
Feb 27, 2015 4.443 4.547 4.384 4.419 44,984,476 +0.02(+0.55%)
Feb 26, 2015 4.357 4.422 4.343 4.395 20,103,224 -0.01(-0.24%)
Feb 25, 2015 4.353 4.416 4.320 4.405 27,855,978 -0.07(-1.62%)
Feb 24, 2015 4.339 4.481 4.276 4.478 22,056,554 +0.14(+3.27%)
Feb 23, 2015 4.326 4.378 4.274 4.336 24,724,490 +0.02(+0.56%)
Feb 20, 2015 4.267 4.322 4.239 4.312 17,934,816 +0.00(+0.08%)
Feb 19, 2015 4.312 4.353 4.267 4.308 16,336,355 -0.05(-1.11%)
Feb 18, 2015 4.419 4.429 4.319 4.357 24,219,468 -0.07(-1.49%)
Feb 17, 2015 4.350 4.433 4.319 4.422 15,661,018 +0.06(+1.27%)
Feb 13, 2015 4.232 4.367 4.367 4.367 79,179,400 +0.16(+3.78%)
Feb 12, 2015 4.135 4.232 4.129 4.208 66,407,716 +0.16(+4.02%)
Feb 11, 2015 4.042 4.059 3.975 4.046 36,529,268 -0.19(-4.57%)
Feb 10, 2015 4.301 4.320 4.222 4.239 66,946,556 -0.16(-3.62%)
Feb 09, 2015 4.343 4.405 4.333 4.398 36,942,888 +0.08(+1.84%)
Feb 06, 2015 4.364 4.388 4.319 4.319 106,762,360 -0.14(-3.10%)
Feb 05, 2015 4.422 4.505 4.391 4.457 48,780,864 -0.02(-0.39%)
Feb 04, 2015 4.298 4.507 4.277 4.474 65,314,232 +0.11(+2.45%)
Feb 03, 2015 4.384 4.412 4.343 4.367 28,138,354 +0.09(+2.02%)
Feb 02, 2015 4.163 4.288 4.153 4.281 24,063,698 +0.09(+2.15%)
Jan 30, 2015 4.191 4.250 4.165 4.191 34,133,960 -0.20(-4.57%)
Jan 29, 2015 4.433 4.443 4.319 4.391 31,540,588 -0.06(-1.24%)
Jan 28, 2015 4.550 4.550 4.440 4.447 25,532,526 -0.16(-3.53%)
Jan 27, 2015 4.509 4.630 4.499 4.609 21,001,222 +0.03(+0.60%)
Jan 26, 2015 4.499 4.597 4.478 4.582 21,881,214 +0.03(+0.61%)
Jan 23, 2015 4.585 4.588 4.499 4.554 23,025,012 -0.12(-2.66%)
Jan 22, 2015 4.651 4.723 4.582 4.678 31,454,494 +0.06(+1.27%)
Jan 21, 2015 4.447 4.640 4.410 4.620 39,807,732 +0.20(+4.62%)
Jan 20, 2015 4.412 4.429 4.339 4.416 30,291,472 -0.16(-3.40%)
Jan 16, 2015 4.450 4.575 4.412 4.571 61,068,380 +0.18(+4.18%)
Jan 15, 2015 4.588 4.613 4.381 4.388 36,415,232 -0.15(-3.28%)
Jan 14, 2015 4.499 4.575 4.467 4.537 41,594,324 +0.09(+1.94%)
Jan 13, 2015 4.519 4.523 4.381 4.450 30,819,890 +0.05(+1.18%)
Jan 12, 2015 4.395 4.447 4.360 4.398 30,887,982 -0.15(-3.27%)
Jan 09, 2015 4.633 4.675 4.523 4.547 22,636,664 -0.11(-2.45%)
Jan 08, 2015 4.578 4.716 4.557 4.661 43,588,768 +0.10(+2.28%)
Jan 07, 2015 4.602 4.647 4.538 4.557 24,290,582 +0.12(+2.81%)
Jan 06, 2015 4.357 4.471 4.291 4.433 41,864,868 +0.14(+3.22%)
Jan 05, 2015 4.225 4.339 4.201 4.295 22,386,214 -0.05(-1.19%)
Jan 02, 2015 4.433 4.433 4.301 4.346 21,150,742 -0.15(-3.38%)
Dec 31, 2014 4.485 4.499 4.499 4.499 15,905,694 -0.01(-0.23%)
Dec 30, 2014 4.523 4.543 4.454 4.509 20,436,072 +0.03(+0.69%)
Dec 29, 2014 4.450 4.505 4.413 4.478 17,094,358 +0.02(+0.54%)
Dec 26, 2014 4.519 4.547 4.440 4.454 10,511,446 -0.08(-1.68%)
Dec 24, 2014 4.485 4.530 4.530 4.530 7,009,460 +0.07(+1.63%)
Dec 23, 2014 4.471 4.502 4.388 4.457 22,850,592 -0.08(-1.68%)
Dec 22, 2014 4.488 4.547 4.422 4.533 26,915,978 +0.10(+2.26%)
Dec 19, 2014 4.492 4.526 4.426 4.433 42,104,808 +0.02(+0.55%)
Dec 18, 2014 4.512 4.569 4.374 4.409 34,444,828 +0.03(+0.63%)
Dec 17, 2014 4.253 4.509 4.250 4.381 57,855,556 +0.25(+6.03%)
Dec 16, 2014 4.111 4.194 4.018 4.132 52,260,052 -0.08(-1.81%)
Dec 15, 2014 4.384 4.384 4.149 4.208 66,728,468 -0.16(-3.57%)
Dec 12, 2014 4.550 4.564 4.360 4.364 44,664,724 -0.21(-4.61%)
Dec 11, 2014 4.585 4.665 4.533 4.575 26,962,112 -0.04(-0.90%)
Dec 10, 2014 4.709 4.711 4.589 4.616 22,220,158 -0.12(-2.55%)
Dec 09, 2014 4.727 4.785 4.675 4.737 38,654,172 +0.02(+0.44%)
Dec 08, 2014 4.900 4.903 4.649 4.716 27,977,566 -0.19(-3.94%)
Dec 05, 2014 4.841 4.946 4.796 4.910 18,785,086 +0.05(+1.07%)
Dec 04, 2014 4.879 4.903 4.799 4.858 34,011,716 -0.07(-1.33%)
Dec 03, 2014 4.955 5.017 4.924 4.924 17,953,366 +0.02(+0.35%)
Dec 02, 2014 4.924 4.958 4.851 4.907 26,577,900 -0.07(-1.46%)
Dec 01, 2014 5.059 5.059 4.858 4.979 39,264,956 -0.23(-4.38%)
Nov 28, 2014 5.263 5.283 5.152 5.207 20,736,414 -0.22(-4.08%)
Nov 26, 2014 5.436 5.429 5.429 5.429 19,957,166 +0.05(+0.96%)
Nov 25, 2014 5.446 5.453 5.311 5.377 29,465,034 +0.05(+0.91%)
Nov 24, 2014 5.356 5.446 5.283 5.328 49,166,740 -0.24(-4.35%)
Nov 21, 2014 5.197 5.583 5.197 5.570 80,003,808 +0.47(+9.15%)
Nov 20, 2014 5.263 5.287 5.000 5.104 44,170,604 +0.02(+0.34%)
Nov 19, 2014 4.934 5.097 4.888 5.086 50,411,524 +0.25(+5.07%)
Nov 18, 2014 4.640 4.858 4.626 4.841 32,980,238 +0.21(+4.63%)
Nov 17, 2014 4.747 4.751 4.606 4.626 20,251,760 -0.09(-1.98%)
Nov 14, 2014 4.561 4.730 4.561 4.720 40,672,208 +0.02(+0.44%)
Nov 13, 2014 4.872 4.889 4.671 4.699 34,700,584 -0.19(-3.89%)
Nov 12, 2014 4.920 5.045 4.865 4.889 23,109,644 +0.02(+0.35%)
Nov 11, 2014 4.879 4.927 4.789 4.872 16,122,702 -0.01(-0.14%)
Nov 10, 2014 4.962 4.984 4.862 4.879 23,440,012 +0.00(+0.07%)
Nov 07, 2014 4.827 4.882 4.786 4.875 25,962,490 +0.09(+1.88%)
Nov 06, 2014 4.903 4.938 4.754 4.786 30,491,694 -0.26(-5.14%)
Nov 05, 2014 5.117 5.142 5.038 5.045 29,965,946 -0.08(-1.62%)
Nov 04, 2014 5.111 5.152 5.003 5.128 49,251,012 +0.09(+1.78%)
Nov 03, 2014 5.024 5.083 4.927 5.038 31,007,150 -0.07(-1.29%)
Oct 31, 2014 5.079 5.166 5.031 5.104 65,286,272 +0.00(+0.07%)
Oct 30, 2014 4.986 5.128 4.969 5.100 54,358,952 +0.47(+10.07%)
Oct 29, 2014 4.827 4.844 4.588 4.633 42,151,964 -0.10(-2.12%)
Oct 28, 2014 4.609 4.744 4.575 4.734 53,713,156 +0.29(+6.45%)
Oct 27, 2014 4.312 4.464 4.665 4.447 120,282,784 -0.22(-4.67%)
Oct 24, 2014 4.550 4.791 4.530 4.665 61,462,936 +0.18(+4.09%)
Oct 23, 2014 4.533 4.613 4.395 4.481 84,918,480 -0.20(-4.28%)
Oct 22, 2014 4.744 4.810 4.647 4.682 39,913,732 -0.05(-1.10%)
Oct 21, 2014 4.685 4.765 4.647 4.734 64,860,100 -0.28(-5.59%)
Oct 20, 2014 5.045 5.097 4.983 5.014 40,029,060 -0.20(-3.78%)
Oct 17, 2014 5.079 5.228 5.028 5.211 41,758,368 +0.22(+4.36%)
Oct 16, 2014 4.938 5.138 4.934 4.993 40,950,088 -0.20(-3.86%)
Oct 15, 2014 5.277 5.290 4.927 5.194 74,735,960 -0.34(-6.12%)
Oct 14, 2014 5.404 5.606 5.356 5.532 47,214,672 +0.07(+1.27%)
Oct 13, 2014 5.297 5.576 5.283 5.463 45,548,132 +0.44(+8.74%)
Oct 10, 2014 5.187 5.197 5.014 5.024 46,088,780 -0.30(-5.65%)
Oct 09, 2014 5.342 5.391 5.266 5.325 48,067,464 +0.07(+1.32%)
Oct 08, 2014 5.346 5.346 5.079 5.256 70,456,496 -0.02(-0.33%)
Oct 07, 2014 5.356 5.356 5.194 5.273 95,679,680 +0.08(+1.60%)
Oct 06, 2014 5.508 5.532 5.183 5.190 119,610,632 +0.32(+6.53%)
Oct 03, 2014 4.737 4.879 4.709 4.872 58,060,520 +0.14(+2.92%)
Oct 02, 2014 4.692 4.798 4.543 4.734 75,203,448 +0.15(+3.32%)
Oct 01, 2014 4.678 4.730 4.568 4.582 48,295,528 -0.22(-4.54%)
Sep 30, 2014 4.786 4.841 4.706 4.799 45,804,256 -0.12(-2.53%)
Sep 29, 2014 4.927 5.066 4.910 4.924 56,927,716 -0.45(-8.37%)
Sep 26, 2014 5.187 5.401 5.169 5.373 28,416,870 +0.23(+4.44%)
Sep 25, 2014 5.308 5.318 5.145 5.145 32,242,162 -0.26(-4.74%)
Sep 24, 2014 5.290 5.418 5.232 5.401 20,495,018 +0.08(+1.56%)
Sep 23, 2014 5.360 5.439 5.270 5.318 28,139,572 -0.05(-0.90%)
Sep 22, 2014 5.328 5.387 5.290 5.366 23,143,282 -0.12(-2.27%)
Sep 19, 2014 5.640 5.640 5.468 5.491 20,478,460 -0.14(-2.46%)
Sep 18, 2014 5.691 5.709 5.588 5.629 21,744,320 -0.10(-1.81%)
Sep 17, 2014 5.868 5.875 5.721 5.733 29,002,494 -0.05(-0.84%)
Sep 16, 2014 5.778 5.951 5.747 5.781 32,320,712 +0.20(+3.59%)
Sep 15, 2014 5.453 5.588 5.449 5.581 29,320,776 +0.10(+1.77%)
Sep 12, 2014 5.636 5.650 5.411 5.484 58,088,560 -0.30(-5.20%)
Sep 11, 2014 5.802 5.854 5.750 5.785 18,224,572 -0.01(-0.12%)
Sep 10, 2014 5.809 5.816 5.698 5.792 33,751,324 -0.04(-0.77%)
Sep 09, 2014 5.940 5.978 5.806 5.837 37,950,348 -0.21(-3.43%)
Sep 08, 2014 6.276 6.290 6.013 6.044 30,042,880 -0.19(-3.10%)
Sep 05, 2014 6.200 6.245 6.151 6.238 28,553,986 +0.06(+0.95%)
Sep 04, 2014 6.227 6.333 6.136 6.179 30,646,320 -0.14(-2.24%)
Sep 03, 2014 6.369 6.393 6.189 6.321 46,315,900 -0.01(-0.22%)
Sep 02, 2014 6.165 6.352 6.138 6.335 37,851,432 +0.11(+1.78%)
Aug 29, 2014 6.131 6.224 6.224 6.224 36,058,364 +0.17(+2.74%)
Aug 28, 2014 6.096 6.106 5.996 6.058 35,795,104 -0.04(-0.68%)
Aug 27, 2014 5.947 6.117 5.944 6.099 45,580,932 +0.22(+3.70%)
Aug 26, 2014 5.847 5.889 5.774 5.882 34,439,752 +0.11(+1.86%)
Aug 25, 2014 5.719 5.785 5.702 5.774 20,129,092 +0.10(+1.77%)
Aug 22, 2014 5.726 5.729 5.628 5.674 14,960,028 -0.09(-1.56%)
Aug 21, 2014 5.768 5.778 5.702 5.764 20,889,042 +0.03(+0.54%)
Aug 20, 2014 5.702 5.768 5.681 5.733 23,060,454 +0.01(+0.18%)
Aug 19, 2014 5.532 5.740 5.508 5.723 37,044,084 +0.19(+3.44%)
Aug 18, 2014 5.484 5.546 5.443 5.532 33,330,006 +0.10(+1.91%)
Aug 15, 2014 5.425 5.467 5.387 5.429 34,796,036 +0.09(+1.75%)
Aug 14, 2014 5.270 5.342 5.259 5.335 34,917,416 +0.04(+0.85%)
Aug 13, 2014 5.432 5.456 5.252 5.290 41,753,000 -0.10(-1.92%)
Aug 12, 2014 5.356 5.429 5.335 5.394 28,769,670 +0.00(+0.06%)
Aug 11, 2014 5.342 5.408 5.297 5.391 32,815,696 +0.12(+2.30%)
Aug 08, 2014 5.263 5.301 5.180 5.270 23,883,224 -0.06(-1.17%)
Aug 07, 2014 5.456 5.456 5.290 5.332 20,612,976 -0.10(-1.78%)
Aug 06, 2014 5.429 5.508 5.373 5.429 27,203,402 -0.01(-0.25%)
Aug 05, 2014 5.498 5.529 5.418 5.443 23,659,024 +0.01(+0.25%)
Aug 04, 2014 5.394 5.429 5.283 5.429 21,746,266 +0.10(+1.82%)
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.