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

6.930 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.242 2.268 2.220 2.233 94,754,048 -0.04(-1.80%)
Nov 27, 2015 2.359 2.359 2.271 2.274 28,030,490 -0.05(-2.04%)
Nov 25, 2015 2.343 2.321 2.321 2.321 66,331,068 -0.16(-6.60%)
Nov 24, 2015 2.428 2.495 2.425 2.485 32,390,360 +0.03(+1.03%)
Nov 23, 2015 2.485 2.510 2.447 2.460 47,534,164 -0.10(-3.94%)
Nov 20, 2015 2.526 2.592 2.514 2.561 40,683,852 +0.03(+1.37%)
Nov 19, 2015 2.406 2.533 2.384 2.526 80,748,232 +0.11(+4.57%)
Nov 18, 2015 2.369 2.416 2.353 2.416 52,695,080 +0.08(+3.23%)
Nov 17, 2015 2.365 2.403 2.331 2.340 31,287,160 -0.00(-0.13%)
Nov 16, 2015 2.274 2.346 2.258 2.343 40,013,456 +0.09(+4.06%)
Nov 13, 2015 2.321 2.337 2.242 2.252 51,447,420 -0.07(-2.99%)
Nov 12, 2015 2.321 2.369 2.302 2.321 47,293,620 -0.07(-2.90%)
Nov 11, 2015 2.372 2.398 2.321 2.391 90,916,544 +0.08(+3.41%)
Nov 10, 2015 2.239 2.351 2.217 2.312 61,342,688 +0.03(+1.52%)
Nov 09, 2015 2.293 2.318 2.242 2.277 87,289,168 -0.09(-3.60%)
Nov 06, 2015 2.299 2.372 2.277 2.362 64,745,136 -0.02(-0.79%)
Nov 05, 2015 2.328 2.384 2.326 2.381 40,053,456 +0.04(+1.89%)
Nov 04, 2015 2.356 2.386 2.305 2.337 63,822,932 -0.02(-0.80%)
Nov 03, 2015 2.227 2.362 2.223 2.356 97,785,576 +0.12(+5.27%)
Nov 02, 2015 2.191 2.244 2.150 2.238 54,434,000 +0.08(+3.65%)
Oct 30, 2015 2.121 2.165 2.109 2.159 63,304,196 +0.05(+2.54%)
Oct 29, 2015 2.125 2.165 2.099 2.106 76,009,304 -0.04(-1.76%)
Oct 28, 2015 2.140 2.225 2.109 2.143 120,693,432 +0.02(+1.04%)
Oct 27, 2015 2.118 2.143 2.099 2.121 43,770,640 -0.00(-0.15%)
Oct 26, 2015 2.194 2.200 2.120 2.125 41,012,532 -0.05(-2.46%)
Oct 23, 2015 2.222 2.254 2.172 2.178 50,768,060 +0.00(+0.14%)
Oct 22, 2015 2.165 2.188 2.121 2.175 75,434,984 +0.07(+3.29%)
Oct 21, 2015 2.134 2.137 2.090 2.106 59,342,148 -0.04(-1.76%)
Oct 20, 2015 2.219 2.238 2.137 2.143 44,457,844 -0.07(-3.13%)
Oct 19, 2015 2.194 2.229 2.153 2.213 46,060,332 -0.02(-0.85%)
Oct 16, 2015 2.219 2.247 2.175 2.232 54,919,208 -0.01(-0.56%)
Oct 15, 2015 2.282 2.285 2.184 2.244 60,545,960 -0.03(-1.39%)
Oct 14, 2015 2.241 2.304 2.241 2.276 65,314,040 +0.02(+0.70%)
Oct 13, 2015 2.304 2.307 2.241 2.260 87,352,008 -0.14(-5.91%)
Oct 12, 2015 2.433 2.474 2.396 2.402 27,977,560 -0.05(-1.93%)
Oct 09, 2015 2.496 2.503 2.411 2.449 89,375,432 +0.01(+0.26%)
Oct 08, 2015 2.383 2.468 2.377 2.443 77,065,000 +0.04(+1.71%)
Oct 07, 2015 2.421 2.503 2.336 2.402 85,983,816 +0.05(+2.01%)
Oct 06, 2015 2.304 2.367 2.301 2.355 76,158,088 +0.05(+2.33%)
Oct 05, 2015 2.260 2.320 2.260 2.301 66,716,064 +0.08(+3.69%)
Oct 02, 2015 2.074 2.219 2.068 2.219 67,647,064 +0.11(+5.23%)
Oct 01, 2015 2.090 2.115 2.065 2.109 45,959,520 +0.02(+1.12%)
Sep 30, 2015 2.067 2.092 2.029 2.085 77,542,992 +0.09(+4.25%)
Sep 29, 2015 1.985 2.037 1.969 2.000 54,947,516 +0.01(+0.47%)
Sep 28, 2015 2.026 2.026 1.985 1.991 59,809,564 -0.06(-2.92%)
Sep 25, 2015 2.114 2.126 2.037 2.051 54,950,716 -0.03(-1.66%)
Sep 24, 2015 1.903 2.085 1.893 2.085 98,592,952 +0.08(+3.92%)
Sep 23, 2015 2.095 2.114 2.000 2.007 64,601,992 -0.12(-5.49%)
Sep 22, 2015 2.070 2.136 2.035 2.123 75,953,824 -0.02(-0.74%)
Sep 21, 2015 2.186 2.199 2.120 2.139 47,716,796 -0.05(-2.30%)
Sep 18, 2015 2.309 2.331 2.183 2.189 67,318,536 -0.16(-6.71%)
Sep 17, 2015 2.303 2.413 2.293 2.347 57,548,280 -0.03(-1.06%)
Sep 16, 2015 2.331 2.378 2.325 2.372 57,041,864 +0.09(+3.72%)
Sep 15, 2015 2.246 2.306 2.240 2.287 71,145,976 +0.03(+1.40%)
Sep 14, 2015 2.155 2.259 2.114 2.256 75,216,968 +0.13(+5.92%)
Sep 11, 2015 2.136 2.145 2.111 2.130 29,082,068 -0.03(-1.17%)
Sep 10, 2015 2.117 2.199 2.104 2.155 67,885,384 -0.07(-3.25%)
Sep 09, 2015 2.249 2.312 2.215 2.227 72,771,616 +0.02(+1.00%)
Sep 08, 2015 2.218 2.234 2.185 2.205 31,853,636 +0.05(+2.19%)
Sep 04, 2015 2.237 2.158 2.158 2.158 48,682,000 -0.14(-6.16%)
Sep 03, 2015 2.180 2.303 2.171 2.300 111,244,232 +0.09(+3.84%)
Sep 02, 2015 2.215 2.227 2.161 2.215 67,544,240 +0.01(+0.43%)
Sep 01, 2015 2.224 2.262 2.182 2.205 60,131,776 -0.10(-4.32%)
Aug 31, 2015 2.248 2.305 2.232 2.305 63,942,020 -0.10(-4.06%)
Aug 28, 2015 2.469 2.513 2.377 2.402 61,991,672 -0.09(-3.54%)
Aug 27, 2015 2.440 2.541 2.440 2.491 79,744,608 +0.12(+4.91%)
Aug 26, 2015 2.261 2.377 2.220 2.374 72,005,192 +0.14(+6.50%)
Aug 25, 2015 2.365 2.377 2.226 2.229 101,851,200 -0.04(-1.80%)
Aug 24, 2015 2.204 2.346 2.160 2.270 85,211,760 -0.08(-3.48%)
Aug 21, 2015 2.327 2.393 2.314 2.352 75,761,016 -0.03(-1.45%)
Aug 20, 2015 2.343 2.413 2.317 2.387 66,883,048 +0.03(+1.34%)
Aug 19, 2015 2.383 2.393 2.317 2.355 60,771,032 -0.08(-3.23%)
Aug 18, 2015 2.358 2.498 2.309 2.434 105,812,848 +0.06(+2.38%)
Aug 17, 2015 2.387 2.461 2.368 2.377 52,027,896 -0.02(-0.92%)
Aug 14, 2015 2.377 2.418 2.368 2.399 100,773,256 +0.03(+1.33%)
Aug 13, 2015 2.453 2.456 2.361 2.368 137,108,208 -0.09(-3.76%)
Aug 12, 2015 2.494 2.494 2.438 2.460 60,016,736 -0.05(-1.98%)
Aug 11, 2015 2.522 2.544 2.470 2.510 44,767,568 -0.06(-2.30%)
Aug 10, 2015 2.504 2.575 2.479 2.569 52,519,276 +0.09(+3.77%)
Aug 07, 2015 2.516 2.546 2.473 2.476 52,506,624 -0.06(-2.33%)
Aug 06, 2015 2.550 2.575 2.519 2.535 45,091,888 -0.05(-1.93%)
Aug 05, 2015 2.631 2.637 2.563 2.585 52,431,484 -0.02(-0.95%)
Aug 04, 2015 2.637 2.665 2.566 2.609 54,882,540 -0.07(-2.55%)
Aug 03, 2015 2.681 2.706 2.656 2.678 31,693,992 -0.02(-0.76%)
Jul 31, 2015 2.733 2.750 2.689 2.698 29,451,464 +0.02(+0.70%)
Jul 30, 2015 2.736 2.748 2.655 2.680 23,106,340 -0.06(-2.05%)
Jul 29, 2015 2.708 2.770 2.683 2.736 41,987,324 +0.03(+1.27%)
Jul 28, 2015 2.698 2.711 2.571 2.702 88,721,152 +0.07(+2.48%)
Jul 27, 2015 2.683 2.702 2.630 2.636 42,534,128 -0.03(-1.28%)
Jul 24, 2015 2.692 2.692 2.618 2.670 61,210,792 -0.06(-2.16%)
Jul 23, 2015 2.832 2.854 2.714 2.729 58,519,240 -0.18(-6.10%)
Jul 22, 2015 2.941 2.950 2.876 2.907 48,904,808 -0.09(-2.91%)
Jul 21, 2015 2.994 3.037 2.983 2.994 45,975,812 +0.00(+0.10%)
Jul 20, 2015 3.000 3.019 2.969 2.991 26,571,656 -0.04(-1.23%)
Jul 17, 2015 3.068 3.071 3.006 3.028 38,402,976 -0.04(-1.42%)
Jul 16, 2015 3.106 3.106 3.051 3.071 22,863,456 -0.02(-0.50%)
Jul 15, 2015 3.112 3.131 3.065 3.087 41,146,772 -0.05(-1.68%)
Jul 14, 2015 3.146 3.165 3.109 3.140 27,576,218 -0.32(-9.17%)
Jul 13, 2015 3.417 3.466 3.392 3.457 25,439,434 +0.07(+2.11%)
Jul 10, 2015 3.339 3.398 3.292 3.385 29,307,948 +0.11(+3.22%)
Jul 09, 2015 3.264 3.323 3.242 3.280 34,892,116 +0.06(+1.93%)
Jul 08, 2015 3.261 3.267 3.211 3.218 37,522,800 -0.10(-3.00%)
Jul 07, 2015 3.292 3.320 3.224 3.317 35,298,184 -0.02(-0.65%)
Jul 06, 2015 3.354 3.398 3.320 3.339 30,668,298 -0.14(-4.11%)
Jul 02, 2015 3.420 3.482 3.482 3.482 26,625,366 +0.10(+2.94%)
Jul 01, 2015 3.420 3.426 3.367 3.382 27,754,392 -0.02(-0.64%)
Jun 30, 2015 3.445 3.462 3.395 3.404 41,294,748 +0.02(+0.74%)
Jun 29, 2015 3.379 3.401 3.359 3.379 23,977,790 -0.05(-1.45%)
Jun 26, 2015 3.395 3.466 3.395 3.429 30,568,658 +0.03(+1.01%)
Jun 25, 2015 3.469 3.476 3.376 3.395 39,945,832 -0.10(-2.76%)
Jun 24, 2015 3.507 3.538 3.482 3.491 26,507,382 -0.02(-0.44%)
Jun 23, 2015 3.451 3.516 3.445 3.507 36,297,248 +0.05(+1.35%)
Jun 22, 2015 3.491 3.507 3.445 3.460 33,186,936 +0.04(+1.18%)
Jun 19, 2015 3.445 3.482 3.413 3.420 32,132,916 -0.09(-2.65%)
Jun 18, 2015 3.469 3.544 3.417 3.513 36,051,364 +0.07(+2.08%)
Jun 17, 2015 3.435 3.472 3.371 3.441 43,102,248 -0.02(-0.63%)
Jun 16, 2015 3.367 3.466 3.364 3.463 52,519,448 +0.17(+5.19%)
Jun 15, 2015 3.255 3.298 3.233 3.292 29,664,930 -0.00(-0.09%)
Jun 12, 2015 3.320 3.339 3.277 3.295 31,156,164 -0.05(-1.40%)
Jun 11, 2015 3.348 3.351 3.274 3.342 44,627,464 +0.01(+0.19%)
Jun 10, 2015 3.395 3.423 3.329 3.336 85,940,288 +0.06(+1.80%)
Jun 09, 2015 3.305 3.329 3.274 3.277 70,454,824 -0.01(-0.38%)
Jun 08, 2015 3.295 3.323 3.274 3.289 72,744,952 +0.04(+1.15%)
Jun 05, 2015 3.286 3.314 3.249 3.252 75,293,360 -0.06(-1.78%)
Jun 04, 2015 3.348 3.373 3.302 3.311 31,942,030 -0.05(-1.39%)
Jun 03, 2015 3.429 3.429 3.345 3.357 68,547,144 -0.08(-2.26%)
Jun 02, 2015 3.376 3.451 3.364 3.435 70,704,752 +0.11(+3.37%)
Jun 01, 2015 3.364 3.364 3.311 3.323 75,759,048 -0.00(-0.09%)
May 29, 2015 3.410 3.435 3.317 3.326 77,050,304 -0.13(-3.78%)
May 28, 2015 3.457 3.463 3.389 3.457 35,967,856 -0.04(-1.24%)
May 27, 2015 3.426 3.507 3.385 3.500 70,879,904 +0.06(+1.72%)
May 26, 2015 3.469 3.494 3.420 3.441 48,697,736 -0.10(-2.72%)
May 22, 2015 3.591 3.538 3.538 3.538 37,940,148 -0.13(-3.48%)
May 21, 2015 3.703 3.712 3.631 3.665 43,281,324 -0.10(-2.64%)
May 20, 2015 3.754 3.799 3.737 3.765 32,916,604 -0.02(-0.57%)
May 19, 2015 3.833 3.836 3.751 3.786 39,110,936 -0.06(-1.62%)
May 18, 2015 3.976 3.976 3.838 3.849 62,688,316 -0.16(-4.11%)
May 15, 2015 3.929 4.020 3.914 4.013 34,324,708 +0.07(+1.89%)
May 14, 2015 3.877 3.957 3.866 3.939 28,950,244 +0.08(+2.18%)
May 13, 2015 3.917 3.942 3.833 3.855 22,193,528 -0.04(-1.04%)
May 12, 2015 3.849 3.926 3.846 3.895 31,958,776 +0.03(+0.72%)
May 11, 2015 3.985 3.985 3.860 3.867 22,573,522 -0.09(-2.28%)
May 08, 2015 3.945 3.971 3.861 3.957 39,481,684 +0.08(+2.17%)
May 07, 2015 3.805 3.874 3.768 3.874 29,623,962 +0.05(+1.30%)
May 06, 2015 3.942 3.942 3.790 3.824 43,034,448 -0.10(-2.46%)
May 05, 2015 3.901 3.989 3.874 3.920 38,698,860 -0.01(-0.24%)
May 04, 2015 3.942 3.985 3.917 3.929 39,130,032 -0.08(-1.94%)
May 01, 2015 4.013 4.017 3.945 4.007 37,817,928 +0.02(+0.55%)
Apr 30, 2015 4.026 4.026 3.923 3.985 44,995,340 -0.04(-0.93%)
Apr 29, 2015 4.054 4.076 3.998 4.023 31,208,350 -0.07(-1.67%)
Apr 28, 2015 4.144 4.144 4.076 4.091 32,977,958 +0.02(+0.61%)
Apr 27, 2015 4.113 4.135 4.063 4.066 49,152,876 -0.06(-1.51%)
Apr 24, 2015 3.957 4.128 3.954 4.128 101,147,864 +0.19(+4.73%)
Apr 23, 2015 3.759 3.948 3.745 3.942 60,483,064 +0.14(+3.68%)
Apr 22, 2015 3.693 3.832 3.681 3.802 53,702,692 +0.11(+2.95%)
Apr 21, 2015 3.653 3.720 3.647 3.693 23,907,360 +0.04(+1.02%)
Apr 20, 2015 3.737 3.737 3.647 3.656 53,049,832 -0.07(-1.75%)
Apr 17, 2015 3.731 3.749 3.699 3.721 33,559,128 -0.09(-2.44%)
Apr 16, 2015 3.799 3.839 3.754 3.814 25,237,762 +0.02(+0.66%)
Apr 15, 2015 3.731 3.808 3.690 3.790 27,745,510 +0.07(+2.01%)
Apr 14, 2015 3.684 3.734 3.628 3.715 33,184,764 +0.07(+1.96%)
Apr 13, 2015 3.718 3.749 3.628 3.643 34,067,184 -0.10(-2.58%)
Apr 10, 2015 3.681 3.746 3.662 3.740 33,508,040 +0.03(+0.75%)
Apr 09, 2015 3.759 3.771 3.681 3.712 60,681,712 -0.09(-2.29%)
Apr 08, 2015 3.790 3.849 3.777 3.799 61,219,292 +0.12(+3.21%)
Apr 07, 2015 3.703 3.715 3.664 3.681 32,998,844 -0.03(-0.92%)
Apr 06, 2015 3.731 3.746 3.696 3.715 53,241,892 +0.06(+1.53%)
Apr 02, 2015 3.609 3.659 3.659 3.659 60,994,964 +0.10(+2.79%)
Apr 01, 2015 3.510 3.615 3.507 3.560 61,347,648 +0.12(+3.53%)
Mar 31, 2015 3.354 3.446 3.342 3.438 51,718,780 +0.09(+2.60%)
Mar 30, 2015 3.255 3.367 3.242 3.351 38,616,076 +0.10(+3.06%)
Mar 27, 2015 3.280 3.288 3.218 3.252 38,594,328 -0.09(-2.61%)
Mar 26, 2015 3.426 3.435 3.317 3.339 33,727,776 -0.11(-3.07%)
Mar 25, 2015 3.538 3.569 3.423 3.445 46,033,872 -0.06(-1.77%)
Mar 24, 2015 3.563 3.566 3.460 3.507 33,447,788 +0.00(+0.09%)
Mar 23, 2015 3.460 3.513 3.443 3.504 25,476,974 +0.06(+1.62%)
Mar 20, 2015 3.435 3.491 3.429 3.448 39,432,204 +0.11(+3.16%)
Mar 19, 2015 3.395 3.404 3.302 3.342 30,986,376 -0.12(-3.41%)
Mar 18, 2015 3.286 3.485 3.283 3.460 63,451,984 +0.14(+4.12%)
Mar 17, 2015 3.205 3.329 3.190 3.323 38,011,496 +0.09(+2.89%)
Mar 16, 2015 3.261 3.298 3.204 3.230 28,175,614 +0.00(+0.00%)
Mar 13, 2015 3.221 3.244 3.146 3.230 62,036,732 -0.12(-3.62%)
Mar 12, 2015 3.401 3.426 3.314 3.351 46,026,224 +0.01(+0.28%)
Mar 11, 2015 3.267 3.370 3.255 3.342 53,813,712 +0.08(+2.38%)
Mar 10, 2015 3.376 3.376 3.249 3.264 159,746,736 -0.11(-3.23%)
Mar 09, 2015 3.472 3.491 3.326 3.373 92,985,136 -0.15(-4.32%)
Mar 06, 2015 3.634 3.654 3.519 3.525 124,533,624 -0.17(-4.55%)
Mar 05, 2015 3.752 3.774 3.681 3.693 54,827,112 -0.12(-3.18%)
Mar 04, 2015 3.771 3.814 3.731 3.814 77,576,944 -0.08(-2.08%)
Mar 03, 2015 3.864 3.901 3.852 3.895 48,205,496 +0.00(+0.00%)
Mar 02, 2015 3.939 3.945 3.864 3.895 34,504,096 -0.08(-1.96%)
Feb 27, 2015 3.995 4.088 3.942 3.973 50,034,444 +0.02(+0.55%)
Feb 26, 2015 3.917 3.976 3.905 3.951 22,360,016 -0.01(-0.24%)
Feb 25, 2015 3.914 3.970 3.884 3.961 30,983,096 -0.07(-1.62%)
Feb 24, 2015 3.901 4.029 3.844 4.026 24,532,628 +0.13(+3.27%)
Feb 23, 2015 3.889 3.936 3.842 3.898 27,500,066 +0.02(+0.56%)
Feb 20, 2015 3.836 3.886 3.811 3.877 19,948,182 +0.00(+0.08%)
Feb 19, 2015 3.877 3.914 3.836 3.874 18,170,278 -0.04(-1.11%)
Feb 18, 2015 3.973 3.982 3.883 3.917 26,938,352 -0.06(-1.49%)
Feb 17, 2015 3.911 3.985 3.883 3.976 17,419,126 +0.05(+1.27%)
Feb 13, 2015 3.805 3.926 3.926 3.926 88,068,096 +0.14(+3.78%)
Feb 12, 2015 3.718 3.805 3.712 3.783 73,862,656 +0.15(+4.02%)
Feb 11, 2015 3.634 3.650 3.574 3.637 40,630,052 -0.17(-4.57%)
Feb 10, 2015 3.867 3.884 3.796 3.811 74,461,992 -0.14(-3.62%)
Feb 09, 2015 3.905 3.961 3.895 3.954 41,090,104 +0.07(+1.84%)
Feb 06, 2015 3.923 3.945 3.883 3.883 118,747,520 -0.12(-3.10%)
Feb 05, 2015 3.976 4.051 3.948 4.007 54,257,016 -0.02(-0.39%)
Feb 04, 2015 3.864 4.052 3.846 4.023 72,646,424 +0.10(+2.45%)
Feb 03, 2015 3.942 3.967 3.905 3.926 31,297,172 +0.08(+2.02%)
Feb 02, 2015 3.743 3.855 3.734 3.849 26,765,092 +0.08(+2.15%)
Jan 30, 2015 3.768 3.821 3.745 3.768 37,965,844 -0.18(-4.57%)
Jan 29, 2015 3.985 3.995 3.883 3.948 35,081,340 -0.05(-1.24%)
Jan 28, 2015 4.091 4.091 3.992 3.998 28,398,812 -0.15(-3.53%)
Jan 27, 2015 4.054 4.163 4.045 4.144 23,358,824 +0.02(+0.60%)
Jan 26, 2015 4.045 4.133 4.026 4.119 24,337,604 +0.02(+0.61%)
Jan 23, 2015 4.122 4.125 4.045 4.094 25,609,804 -0.11(-2.66%)
Jan 22, 2015 4.181 4.247 4.119 4.206 34,985,584 +0.05(+1.27%)
Jan 21, 2015 3.998 4.172 3.965 4.153 44,276,556 +0.18(+4.62%)
Jan 20, 2015 3.967 3.982 3.901 3.970 33,691,996 -0.14(-3.40%)
Jan 16, 2015 4.001 4.113 3.967 4.110 67,923,928 +0.16(+4.18%)
Jan 15, 2015 4.125 4.147 3.939 3.945 40,503,216 -0.13(-3.28%)
Jan 14, 2015 4.045 4.113 4.017 4.079 46,263,712 +0.08(+1.94%)
Jan 13, 2015 4.063 4.066 3.939 4.001 34,279,736 +0.05(+1.18%)
Jan 12, 2015 3.951 3.998 3.920 3.954 34,355,472 -0.13(-3.27%)
Jan 09, 2015 4.166 4.203 4.066 4.088 25,177,860 -0.10(-2.45%)
Jan 08, 2015 4.116 4.240 4.097 4.191 48,482,052 +0.09(+2.28%)
Jan 07, 2015 4.138 4.178 4.080 4.097 27,017,446 +0.11(+2.81%)
Jan 06, 2015 3.917 4.020 3.858 3.985 46,564,628 +0.12(+3.22%)
Jan 05, 2015 3.799 3.901 3.777 3.861 24,899,294 -0.05(-1.19%)
Jan 02, 2015 3.985 3.985 3.867 3.908 23,525,128 -0.14(-3.38%)
Dec 31, 2014 4.032 4.045 4.045 4.045 17,691,270 -0.01(-0.23%)
Dec 30, 2014 4.066 4.085 4.004 4.054 22,730,230 +0.03(+0.70%)
Dec 29, 2014 4.001 4.051 3.968 4.026 19,013,374 +0.02(+0.54%)
Dec 26, 2014 4.063 4.088 3.992 4.004 11,691,463 -0.07(-1.68%)
Dec 24, 2014 4.032 4.072 4.072 4.072 7,796,344 +0.07(+1.63%)
Dec 23, 2014 4.020 4.048 3.945 4.007 25,415,804 -0.07(-1.68%)
Dec 22, 2014 4.035 4.088 3.976 4.076 29,937,572 +0.09(+2.26%)
Dec 19, 2014 4.038 4.069 3.979 3.985 46,831,504 +0.02(+0.55%)
Dec 18, 2014 4.057 4.108 3.933 3.964 38,311,612 +0.02(+0.63%)
Dec 17, 2014 3.824 4.054 3.821 3.939 64,350,432 +0.22(+6.03%)
Dec 16, 2014 3.696 3.771 3.612 3.715 58,126,776 -0.07(-1.81%)
Dec 15, 2014 3.942 3.942 3.731 3.783 74,219,416 -0.14(-3.57%)
Dec 12, 2014 4.091 4.104 3.920 3.923 49,678,792 -0.19(-4.61%)
Dec 11, 2014 4.122 4.194 4.076 4.113 29,988,884 -0.04(-0.90%)
Dec 10, 2014 4.234 4.236 4.126 4.150 24,714,596 -0.11(-2.55%)
Dec 09, 2014 4.250 4.302 4.203 4.259 42,993,496 +0.02(+0.44%)
Dec 08, 2014 4.405 4.408 4.180 4.240 31,118,332 -0.17(-3.94%)
Dec 05, 2014 4.352 4.447 4.312 4.414 20,893,902 +0.05(+1.07%)
Dec 04, 2014 4.386 4.408 4.315 4.368 37,829,876 -0.06(-1.33%)
Dec 03, 2014 4.455 4.511 4.427 4.427 19,968,814 +0.02(+0.35%)
Dec 02, 2014 4.427 4.458 4.362 4.411 29,561,540 -0.07(-1.46%)
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.