Banco Santander Brasil S.A. ADR (NY: BSBR )

7.730 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.880 4.970 4.750 4.800 2,118,038 -0.13(-2.64%)
May 27, 2016 4.930 4.930 4.930 4.930 707,300 -0.11(-2.18%)
May 26, 2016 4.970 5.095 4.970 5.040 842,918 +0.07(+1.41%)
May 25, 2016 5.050 5.070 4.915 4.970 1,062,194 -0.03(-0.60%)
May 24, 2016 5.100 5.120 4.950 5.000 1,556,306 -0.02(-0.40%)
May 23, 2016 4.870 5.090 4.800 5.020 2,253,807 -0.02(-0.40%)
May 20, 2016 5.080 5.190 5.010 5.040 847,524 +0.07(+1.41%)
May 19, 2016 4.950 5.020 4.860 4.970 1,136,651 -0.08(-1.58%)
May 18, 2016 4.960 5.160 4.940 5.050 834,710 -0.05(-0.98%)
May 17, 2016 5.080 5.190 5.020 5.100 1,229,984 -0.06(-1.16%)
May 16, 2016 5.120 5.225 5.120 5.160 1,055,471 +0.02(+0.39%)
May 13, 2016 5.280 5.320 5.080 5.140 1,494,542 -0.28(-5.17%)
May 12, 2016 5.370 5.470 5.240 5.420 1,742,078 -0.02(-0.37%)
May 11, 2016 5.440 5.480 5.370 5.440 1,126,401 +0.06(+1.12%)
May 10, 2016 5.250 5.380 5.205 5.380 1,871,166 +0.20(+3.86%)
May 09, 2016 5.120 5.220 4.930 5.180 2,488,633 -0.03(-0.58%)
May 06, 2016 5.040 5.220 5.030 5.210 1,685,668 +0.14(+2.76%)
May 05, 2016 5.230 5.255 5.050 5.070 2,122,784 -0.08(-1.55%)
May 04, 2016 5.020 5.170 4.980 5.150 2,262,397 +0.14(+2.79%)
May 03, 2016 5.030 5.080 4.960 5.010 2,678,497 -0.15(-2.91%)
May 02, 2016 5.270 5.290 5.030 5.160 2,377,584 -0.22(-4.09%)
Apr 29, 2016 5.180 5.380 5.170 5.380 3,512,690 +0.35(+6.96%)
Apr 28, 2016 4.980 5.095 4.960 5.030 3,297,831 +0.05(+1.00%)
Apr 27, 2016 5.020 5.050 4.950 4.980 4,216,800 +0.12(+2.47%)
Apr 26, 2016 4.900 4.930 4.830 4.860 3,785,092 +0.11(+2.32%)
Apr 25, 2016 4.810 4.810 4.690 4.750 1,558,188 -0.01(-0.21%)
Apr 22, 2016 4.760 4.830 4.715 4.760 1,213,383 +0.00(+0.00%)
Apr 21, 2016 4.920 4.930 4.740 4.760 1,041,614 -0.10(-2.06%)
Apr 20, 2016 4.840 4.890 4.770 4.860 1,635,005 -0.02(-0.41%)
Apr 19, 2016 4.840 4.900 4.770 4.880 2,079,714 +0.12(+2.52%)
Apr 18, 2016 4.660 4.790 4.630 4.760 2,321,580 +0.02(+0.42%)
Apr 15, 2016 4.730 4.760 4.670 4.740 1,953,871 -0.01(-0.21%)
Apr 14, 2016 4.820 4.830 4.735 4.750 3,535,047 -0.10(-2.06%)
Apr 13, 2016 4.930 4.960 4.820 4.850 3,141,764 +0.03(+0.62%)
Apr 12, 2016 4.780 4.860 4.700 4.820 11,812,456 +0.11(+2.34%)
Apr 11, 2016 4.710 4.810 4.695 4.710 5,216,008 +0.09(+1.95%)
Apr 08, 2016 4.710 4.760 4.590 4.620 2,758,564 +0.15(+3.36%)
Apr 07, 2016 4.490 4.540 4.410 4.470 1,188,151 -0.04(-0.89%)
Apr 06, 2016 4.520 4.590 4.470 4.510 1,933,713 -0.08(-1.74%)
Apr 05, 2016 4.560 4.660 4.480 4.590 665,063 +0.01(+0.22%)
Apr 04, 2016 4.660 4.730 4.530 4.580 777,863 -0.22(-4.58%)
Apr 01, 2016 4.600 4.850 4.550 4.800 1,383,193 +0.15(+3.23%)
Mar 31, 2016 4.820 4.850 4.630 4.650 1,163,086 -0.21(-4.32%)
Mar 30, 2016 4.810 4.930 4.800 4.860 1,671,691 +0.10(+2.10%)
Mar 29, 2016 4.690 4.850 4.605 4.760 2,359,492 +0.00(+0.00%)
Mar 28, 2016 4.690 4.810 4.670 4.760 1,784,630 +0.17(+3.70%)
Mar 24, 2016 4.550 4.590 4.590 4.590 907,500 -0.02(-0.43%)
Mar 23, 2016 4.730 4.730 4.585 4.610 845,064 -0.12(-2.54%)
Mar 22, 2016 4.690 4.790 4.670 4.730 856,567 +0.00(+0.00%)
Mar 21, 2016 4.710 4.770 4.680 4.730 1,792,552 +0.00(+0.00%)
Mar 18, 2016 4.820 4.830 4.620 4.730 1,958,656 -0.05(-1.05%)
Mar 17, 2016 4.700 4.805 4.575 4.780 5,520,572 +0.42(+9.63%)
Mar 16, 2016 4.130 4.365 4.100 4.360 3,550,254 +0.17(+4.06%)
Mar 15, 2016 4.330 4.350 4.190 4.190 3,362,615 -0.32(-7.10%)
Mar 14, 2016 4.590 4.590 4.480 4.510 2,926,946 -0.09(-1.96%)
Mar 11, 2016 4.590 4.665 4.540 4.600 5,741,719 +0.07(+1.55%)
Mar 10, 2016 4.580 4.600 4.410 4.530 6,635,110 -0.02(-0.44%)
Mar 09, 2016 4.630 4.645 4.510 4.550 3,347,906 +0.04(+0.89%)
Mar 08, 2016 4.620 4.630 4.460 4.510 5,401,699 +0.02(+0.45%)
Mar 07, 2016 4.640 4.670 4.480 4.490 2,734,939 -0.12(-2.60%)
Mar 04, 2016 4.880 4.910 4.590 4.610 4,874,844 +0.08(+1.77%)
Mar 03, 2016 4.370 4.580 4.325 4.530 5,010,653 +0.47(+11.58%)
Mar 02, 2016 4.010 4.080 3.975 4.060 2,180,318 +0.15(+3.84%)
Mar 01, 2016 3.680 3.910 3.650 3.910 864,092 +0.23(+6.25%)
Feb 29, 2016 3.600 3.730 3.570 3.680 1,072,419 +0.19(+5.44%)
Feb 26, 2016 3.570 3.570 3.470 3.490 367,283 -0.03(-0.85%)
Feb 25, 2016 3.610 3.640 3.480 3.520 1,544,089 -0.04(-1.12%)
Feb 24, 2016 3.460 3.570 3.430 3.560 1,012,132 +0.02(+0.56%)
Feb 23, 2016 3.550 3.595 3.460 3.540 452,143 -0.09(-2.48%)
Feb 22, 2016 3.520 3.640 3.502 3.630 530,362 +0.20(+5.83%)
Feb 19, 2016 3.310 3.440 3.290 3.430 1,349,280 +0.04(+1.18%)
Feb 18, 2016 3.470 3.490 3.340 3.390 639,749 -0.17(-4.78%)
Feb 17, 2016 3.570 3.620 3.470 3.560 1,283,042 +0.18(+5.33%)
Feb 16, 2016 3.400 3.420 3.350 3.380 429,111 +0.05(+1.50%)
Feb 12, 2016 3.350 3.330 3.330 3.330 434,900 +0.05(+1.52%)
Feb 11, 2016 3.270 3.340 3.225 3.280 1,203,917 -0.06(-1.80%)
Feb 10, 2016 3.330 3.460 3.290 3.340 982,538 +0.05(+1.52%)
Feb 09, 2016 3.270 3.320 3.192 3.290 327,629 -0.05(-1.50%)
Feb 08, 2016 3.390 3.420 3.290 3.340 582,994 -0.12(-3.47%)
Feb 05, 2016 3.400 3.510 3.400 3.460 622,109 -0.01(-0.29%)
Feb 04, 2016 3.270 3.510 3.270 3.470 1,320,587 +0.25(+7.76%)
Feb 03, 2016 3.190 3.230 3.070 3.220 790,541 +0.17(+5.57%)
Feb 02, 2016 3.230 3.240 3.020 3.050 2,344,787 -0.31(-9.23%)
Feb 01, 2016 3.170 3.360 3.130 3.360 2,570,403 +0.16(+5.00%)
Jan 29, 2016 3.180 3.240 3.130 3.200 5,098,753 +0.10(+3.23%)
Jan 28, 2016 3.120 3.140 3.060 3.100 1,952,844 +0.02(+0.65%)
Jan 27, 2016 3.070 3.110 3.020 3.080 2,636,680 +0.00(+0.00%)
Jan 26, 2016 3.070 3.105 3.030 3.080 1,973,352 +0.01(+0.33%)
Jan 25, 2016 3.160 3.190 3.050 3.070 1,757,573 -0.10(-3.15%)
Jan 22, 2016 3.220 3.250 3.102 3.170 1,262,003 +0.04(+1.28%)
Jan 21, 2016 3.050 3.210 3.050 3.130 1,070,260 -0.08(-2.49%)
Jan 20, 2016 3.150 3.230 3.040 3.210 1,277,498 -0.04(-1.23%)
Jan 19, 2016 3.230 3.260 3.130 3.250 1,132,475 +0.06(+1.88%)
Jan 15, 2016 3.240 3.190 3.190 3.190 902,600 -0.18(-5.34%)
Jan 14, 2016 3.330 3.430 3.310 3.370 1,032,238 +0.03(+0.90%)
Jan 13, 2016 3.440 3.485 3.340 3.340 551,662 -0.07(-2.05%)
Jan 12, 2016 3.390 3.430 3.288 3.410 740,120 -0.10(-2.85%)
Jan 11, 2016 3.670 3.690 3.490 3.510 1,775,332 -0.04(-1.13%)
Jan 08, 2016 3.630 3.670 3.530 3.550 867,989 +0.00(+0.00%)
Jan 07, 2016 3.580 3.615 3.540 3.550 875,102 -0.14(-3.79%)
Jan 06, 2016 3.610 3.750 3.610 3.690 818,309 -0.03(-0.81%)
Jan 05, 2016 3.750 3.770 3.670 3.720 595,617 -0.03(-0.80%)
Jan 04, 2016 3.810 3.830 3.695 3.750 1,498,719 -0.14(-3.60%)
Dec 31, 2015 3.950 3.890 3.890 3.890 1,051,500 -0.06(-1.52%)
Dec 30, 2015 4.000 4.020 3.950 3.950 2,263,710 -0.14(-3.42%)
Dec 29, 2015 4.150 4.160 4.050 4.090 847,178 +0.00(+0.00%)
Dec 28, 2015 4.050 4.140 4.010 4.090 903,903 +0.10(+2.51%)
Dec 24, 2015 4.000 3.990 3.990 3.990 151,700 +0.03(+0.76%)
Dec 23, 2015 3.910 4.000 3.900 3.960 1,099,739 +0.14(+3.66%)
Dec 22, 2015 3.820 3.825 3.765 3.820 808,730 +0.03(+0.79%)
Dec 21, 2015 3.850 3.880 3.740 3.790 1,169,731 -0.08(-2.07%)
Dec 18, 2015 3.970 4.000 3.860 3.870 1,443,437 -0.24(-5.84%)
Dec 17, 2015 4.200 4.240 4.085 4.110 1,524,376 +0.01(+0.24%)
Dec 16, 2015 3.910 4.110 3.830 4.100 2,609,813 +0.05(+1.23%)
Dec 15, 2015 4.070 4.099 3.990 4.050 1,430,025 +0.03(+0.75%)
Dec 14, 2015 3.940 4.030 3.900 4.020 1,764,463 +0.08(+2.03%)
Dec 11, 2015 4.020 4.030 3.915 3.940 1,557,114 +0.02(+0.51%)
Dec 10, 2015 4.080 4.120 3.910 3.920 973,756 -0.20(-4.85%)
Dec 09, 2015 4.200 4.220 4.110 4.120 1,908,294 +0.06(+1.48%)
Dec 08, 2015 3.980 4.080 3.885 4.060 3,526,670 -0.06(-1.46%)
Dec 07, 2015 4.230 4.310 4.090 4.120 1,947,890 +0.07(+1.73%)
Dec 04, 2015 4.160 4.180 4.020 4.050 1,611,009 +0.03(+0.75%)
Dec 03, 2015 4.110 4.135 3.995 4.020 1,787,768 +0.12(+3.08%)
Dec 02, 2015 3.760 3.920 3.680 3.900 1,229,188 +0.14(+3.72%)
Dec 01, 2015 3.750 3.780 3.680 3.760 1,362,967 -0.02(-0.53%)
Nov 30, 2015 3.780 3.845 3.690 3.780 1,642,679 -0.07(-1.82%)
Nov 27, 2015 3.980 3.990 3.830 3.850 940,823 -0.11(-2.78%)
Nov 25, 2015 4.020 3.960 3.960 3.960 1,194,400 -0.24(-5.71%)
Nov 24, 2015 4.100 4.220 4.060 4.200 1,003,158 +0.06(+1.45%)
Nov 23, 2015 4.240 4.250 4.100 4.140 1,067,496 -0.14(-3.27%)
Nov 20, 2015 4.160 4.350 4.160 4.280 1,050,378 +0.10(+2.39%)
Nov 19, 2015 4.120 4.230 4.060 4.180 935,715 +0.14(+3.47%)
Nov 18, 2015 3.990 4.090 3.930 4.040 990,203 +0.12(+3.06%)
Nov 17, 2015 3.970 4.060 3.870 3.920 1,042,784 +0.04(+1.03%)
Nov 16, 2015 3.750 3.900 3.705 3.880 598,101 +0.11(+2.92%)
Nov 13, 2015 3.840 3.840 3.700 3.770 894,738 -0.10(-2.58%)
Nov 12, 2015 3.860 4.000 3.790 3.870 1,371,855 -0.12(-3.01%)
Nov 11, 2015 4.070 4.110 3.915 3.990 1,377,077 +0.16(+4.18%)
Nov 10, 2015 3.770 3.940 3.700 3.830 950,332 +0.09(+2.41%)
Nov 09, 2015 3.810 3.820 3.710 3.740 898,681 -0.17(-4.35%)
Nov 06, 2015 3.890 3.960 3.710 3.910 903,898 -0.11(-2.74%)
Nov 05, 2015 3.990 4.050 3.890 4.020 1,305,088 +0.08(+2.03%)
Nov 04, 2015 3.990 4.030 3.840 3.940 1,581,689 +0.04(+1.03%)
Nov 03, 2015 3.650 3.930 3.650 3.900 1,547,905 +0.29(+8.03%)
Nov 02, 2015 3.580 3.665 3.540 3.610 937,172 +0.04(+1.12%)
Oct 30, 2015 3.530 3.570 3.475 3.570 816,126 +0.06(+1.71%)
Oct 29, 2015 3.470 3.600 3.465 3.510 861,236 -0.05(-1.40%)
Oct 28, 2015 3.600 3.740 3.490 3.560 1,208,397 -0.02(-0.56%)
Oct 27, 2015 3.560 3.600 3.500 3.580 875,090 +0.00(+0.00%)
Oct 26, 2015 3.740 3.750 3.570 3.580 846,288 -0.09(-2.45%)
Oct 23, 2015 3.710 3.770 3.630 3.670 1,020,483 +0.07(+1.94%)
Oct 22, 2015 3.610 3.690 3.510 3.600 1,213,383 +0.07(+1.98%)
Oct 21, 2015 3.600 3.610 3.500 3.530 1,024,202 -0.01(-0.28%)
Oct 20, 2015 3.640 3.730 3.490 3.540 953,531 -0.11(-3.01%)
Oct 19, 2015 3.720 3.740 3.630 3.650 586,003 -0.10(-2.67%)
Oct 16, 2015 3.640 3.760 3.510 3.750 3,528,731 +0.12(+3.31%)
Oct 15, 2015 3.630 3.680 3.560 3.630 1,044,566 +0.02(+0.55%)
Oct 14, 2015 3.540 3.650 3.480 3.610 1,626,179 +0.06(+1.69%)
Oct 13, 2015 3.820 3.850 3.540 3.550 2,700,617 -0.37(-9.44%)
Oct 12, 2015 4.020 4.050 3.850 3.920 1,169,036 -0.12(-2.97%)
Oct 09, 2015 3.990 4.055 3.900 4.040 1,531,637 +0.08(+2.02%)
Oct 08, 2015 3.910 3.990 3.850 3.960 2,417,104 +0.09(+2.33%)
Oct 07, 2015 3.650 3.970 3.650 3.870 3,066,080 +0.32(+9.01%)
Oct 06, 2015 3.510 3.600 3.500 3.550 958,819 +0.04(+1.14%)
Oct 05, 2015 3.430 3.520 3.410 3.510 1,165,566 +0.13(+3.85%)
Oct 02, 2015 3.180 3.380 3.125 3.380 1,201,294 +0.18(+5.62%)
Oct 01, 2015 3.220 3.250 3.105 3.200 825,094 +0.05(+1.59%)
Sep 30, 2015 3.230 3.230 3.115 3.150 2,616,442 +0.07(+2.27%)
Sep 29, 2015 3.060 3.120 2.990 3.080 1,395,807 +0.05(+1.65%)
Sep 28, 2015 3.170 3.170 3.010 3.030 1,565,378 -0.20(-6.19%)
Sep 25, 2015 3.280 3.320 3.120 3.230 1,754,473 -0.04(-1.22%)
Sep 24, 2015 3.000 3.330 2.960 3.270 1,968,598 +0.15(+4.81%)
Sep 23, 2015 3.310 3.320 3.120 3.120 672,193 -0.18(-5.45%)
Sep 22, 2015 3.290 3.380 3.230 3.300 1,044,949 -0.08(-2.37%)
Sep 21, 2015 3.430 3.455 3.350 3.380 1,150,030 -0.07(-2.03%)
Sep 18, 2015 3.650 3.680 3.430 3.450 1,936,695 -0.25(-6.76%)
Sep 17, 2015 3.690 3.790 3.660 3.700 1,550,667 -0.24(-6.09%)
Sep 16, 2015 3.910 3.980 3.865 3.940 2,484,709 +0.13(+3.41%)
Sep 15, 2015 3.790 3.840 3.755 3.810 1,354,144 -0.02(-0.52%)
Sep 14, 2015 3.640 3.840 3.610 3.830 962,741 +0.20(+5.51%)
Sep 11, 2015 3.760 3.780 3.610 3.630 946,421 -0.12(-3.20%)
Sep 10, 2015 3.640 3.820 3.610 3.750 762,929 +0.02(+0.54%)
Sep 09, 2015 3.840 3.910 3.730 3.730 763,821 -0.04(-1.06%)
Sep 08, 2015 3.840 3.910 3.750 3.770 1,307,277 -0.01(-0.26%)
Sep 04, 2015 3.950 3.780 3.780 3.780 2,100,700 -0.31(-7.58%)
Sep 03, 2015 4.000 4.140 3.960 4.090 2,630,015 +0.11(+2.76%)
Sep 02, 2015 3.920 3.985 3.820 3.980 1,563,056 +0.16(+4.19%)
Sep 01, 2015 3.850 3.890 3.780 3.820 953,611 -0.18(-4.50%)
Aug 31, 2015 3.930 4.040 3.860 4.000 936,493 -0.08(-1.96%)
Aug 28, 2015 4.200 4.210 4.040 4.080 1,355,679 -0.16(-3.77%)
Aug 27, 2015 4.150 4.325 4.140 4.240 1,280,917 +0.11(+2.66%)
Aug 26, 2015 3.900 4.140 3.850 4.130 1,340,921 +0.23(+5.90%)
Aug 25, 2015 4.060 4.060 3.880 3.900 1,365,785 +0.00(+0.00%)
Aug 24, 2015 3.710 4.020 3.610 3.900 2,542,003 -0.11(-2.74%)
Aug 21, 2015 4.040 4.125 4.010 4.010 880,473 -0.14(-3.37%)
Aug 20, 2015 4.060 4.180 4.010 4.150 1,180,963 +0.03(+0.73%)
Aug 19, 2015 4.060 4.170 4.000 4.120 2,017,052 -0.09(-2.14%)
Aug 18, 2015 4.080 4.310 3.980 4.210 1,251,709 +0.12(+2.93%)
Aug 17, 2015 4.110 4.210 4.090 4.090 911,504 -0.07(-1.68%)
Aug 14, 2015 4.250 4.270 4.140 4.160 849,463 -0.01(-0.24%)
Aug 13, 2015 4.290 4.320 4.170 4.170 834,920 -0.19(-4.36%)
Aug 12, 2015 4.320 4.410 4.230 4.360 1,727,195 +0.01(+0.23%)
Aug 11, 2015 4.350 4.470 4.220 4.350 1,270,509 -0.13(-2.90%)
Aug 10, 2015 4.440 4.490 4.390 4.480 899,526 +0.10(+2.28%)
Aug 07, 2015 4.530 4.560 4.350 4.380 1,396,489 -0.19(-4.16%)
Aug 06, 2015 4.660 4.700 4.530 4.570 2,160,146 -0.05(-1.08%)
Aug 05, 2015 4.700 4.740 4.600 4.620 949,709 -0.01(-0.22%)
Aug 04, 2015 4.740 4.770 4.580 4.630 1,290,213 -0.12(-2.53%)
Aug 03, 2015 4.660 4.760 4.610 4.750 860,643 +0.08(+1.71%)
Jul 31, 2015 4.700 4.730 4.620 4.670 1,606,573 +0.03(+0.65%)
Jul 30, 2015 4.820 4.830 4.640 4.640 1,415,821 -0.20(-4.13%)
Jul 29, 2015 4.830 4.900 4.730 4.840 607,597 +0.01(+0.21%)
Jul 28, 2015 4.820 4.870 4.645 4.830 1,361,245 +0.13(+2.77%)
Jul 27, 2015 4.770 4.860 4.680 4.700 1,043,107 -0.09(-1.88%)
Jul 24, 2015 4.720 4.790 4.640 4.790 775,110 -0.05(-1.03%)
Jul 23, 2015 4.990 5.020 4.820 4.840 1,179,233 -0.28(-5.47%)
Jul 22, 2015 5.260 5.270 5.110 5.120 458,972 -0.22(-4.12%)
Jul 21, 2015 5.330 5.420 5.315 5.340 942,853 -0.01(-0.19%)
Jul 20, 2015 5.380 5.380 5.310 5.350 815,662 -0.05(-0.93%)
Jul 17, 2015 5.500 5.530 5.360 5.400 829,362 -0.06(-1.10%)
Jul 16, 2015 5.610 5.650 5.460 5.460 530,255 -0.14(-2.50%)
Jul 15, 2015 5.590 5.620 5.510 5.600 991,136 +0.01(+0.18%)
Jul 14, 2015 5.470 5.600 5.450 5.590 2,438,114 +0.13(+2.38%)
Jul 13, 2015 5.440 5.500 5.360 5.460 1,222,269 +0.11(+2.06%)
Jul 10, 2015 5.300 5.410 5.190 5.350 1,812,807 +0.18(+3.48%)
Jul 09, 2015 5.160 5.230 5.100 5.170 1,816,938 +0.11(+2.17%)
Jul 08, 2015 5.190 5.230 5.060 5.060 2,314,107 -0.21(-3.98%)
Jul 07, 2015 5.280 5.290 5.140 5.270 622,067 -0.05(-0.94%)
Jul 06, 2015 5.260 5.400 5.240 5.320 686,081 -0.09(-1.66%)
Jul 02, 2015 5.390 5.410 5.410 5.410 752,300 +0.07(+1.31%)
Jul 01, 2015 5.450 5.515 5.280 5.340 1,569,389 -0.10(-1.84%)
Jun 30, 2015 5.400 5.480 5.325 5.440 1,042,736 +0.14(+2.64%)
Jun 29, 2015 5.350 5.410 5.270 5.300 970,708 -0.17(-3.11%)
Jun 26, 2015 5.380 5.540 5.370 5.470 1,184,810 +0.15(+2.82%)
Jun 25, 2015 5.430 5.430 5.270 5.320 794,102 -0.13(-2.39%)
Jun 24, 2015 5.440 5.540 5.420 5.450 500,619 +0.00(+0.00%)
Jun 23, 2015 5.390 5.450 5.320 5.450 696,872 +0.07(+1.30%)
Jun 22, 2015 5.420 5.460 5.340 5.380 864,626 +0.08(+1.51%)
Jun 19, 2015 5.370 5.400 5.270 5.300 1,819,890 -0.11(-2.03%)
Jun 18, 2015 5.370 5.490 5.300 5.410 1,445,257 +0.04(+0.74%)
Jun 17, 2015 5.340 5.410 5.220 5.370 947,364 -0.02(-0.37%)
Jun 16, 2015 5.240 5.440 5.230 5.390 1,154,009 +0.20(+3.85%)
Jun 15, 2015 5.200 5.210 5.105 5.190 881,376 -0.10(-1.89%)
Jun 12, 2015 5.180 5.330 5.160 5.290 2,848,808 +0.07(+1.34%)
Jun 11, 2015 5.110 5.260 5.050 5.220 1,459,903 +0.08(+1.56%)
Jun 10, 2015 5.120 5.210 5.085 5.140 1,037,002 +0.13(+2.59%)
Jun 09, 2015 5.010 5.060 4.960 5.010 1,428,492 +0.00(+0.00%)
Jun 08, 2015 5.110 5.110 5.010 5.010 2,849,877 -0.08(-1.57%)
Jun 05, 2015 5.110 5.150 5.080 5.090 1,068,362 -0.07(-1.36%)
Jun 04, 2015 5.040 5.180 5.025 5.160 1,743,929 +0.12(+2.38%)
Jun 03, 2015 5.150 5.190 5.040 5.040 930,645 -0.11(-2.14%)
Jun 02, 2015 5.010 5.250 5.000 5.150 1,592,801 +0.20(+4.04%)
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.