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

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

6.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2014 4.562 4.639 4.518 4.584 72,694,896 +0.00(+0.07%)
Oct 30, 2014 4.478 4.605 4.462 4.580 60,527,552 +0.42(+10.07%)
Oct 29, 2014 4.335 4.351 4.121 4.161 46,935,328 -0.09(-2.12%)
Oct 28, 2014 4.139 4.261 4.108 4.251 59,808,472 +0.26(+6.45%)
Oct 27, 2014 3.872 4.009 4.189 3.994 133,932,352 -0.20(-4.67%)
Oct 24, 2014 4.087 4.302 4.068 4.189 68,437,688 +0.16(+4.09%)
Oct 23, 2014 4.071 4.143 3.947 4.025 94,554,944 -0.18(-4.28%)
Oct 22, 2014 4.261 4.320 4.174 4.205 44,443,100 -0.05(-1.10%)
Oct 21, 2014 4.208 4.279 4.174 4.251 72,220,360 -0.25(-5.59%)
Oct 20, 2014 4.531 4.577 4.475 4.503 44,571,516 -0.18(-3.78%)
Oct 17, 2014 4.562 4.695 4.515 4.680 46,497,064 +0.20(+4.36%)
Oct 16, 2014 4.434 4.615 4.431 4.484 45,597,064 -0.18(-3.86%)
Oct 15, 2014 4.739 4.751 4.425 4.664 83,216,928 -0.30(-6.13%)
Oct 14, 2014 4.854 5.035 4.810 4.969 52,572,548 +0.06(+1.27%)
Oct 13, 2014 4.757 5.007 4.745 4.906 50,716,888 +0.39(+8.74%)
Oct 10, 2014 4.658 4.667 4.503 4.512 51,318,888 -0.27(-5.65%)
Oct 09, 2014 4.798 4.841 4.729 4.782 53,522,112 +0.06(+1.32%)
Oct 08, 2014 4.801 4.801 4.562 4.720 78,451,824 -0.02(-0.33%)
Oct 07, 2014 4.810 4.810 4.664 4.736 106,537,320 +0.07(+1.60%)
Oct 06, 2014 4.947 4.969 4.655 4.661 133,183,928 +0.29(+6.53%)
Oct 03, 2014 4.254 4.382 4.229 4.375 64,649,172 +0.12(+2.92%)
Oct 02, 2014 4.214 4.309 4.080 4.251 83,737,456 +0.14(+3.32%)
Oct 01, 2014 4.202 4.248 4.102 4.115 53,776,056 -0.20(-4.54%)
Sep 30, 2014 4.298 4.348 4.226 4.310 51,002,076 -0.11(-2.53%)
Sep 29, 2014 4.425 4.549 4.410 4.422 63,387,816 -0.40(-8.37%)
Sep 26, 2014 4.658 4.851 4.643 4.826 31,641,590 +0.20(+4.44%)
Sep 25, 2014 4.767 4.776 4.621 4.621 35,900,968 -0.23(-4.74%)
Sep 24, 2014 4.751 4.866 4.698 4.851 22,820,772 +0.07(+1.56%)
Sep 23, 2014 4.813 4.885 4.733 4.776 31,332,824 -0.04(-0.90%)
Sep 22, 2014 4.785 4.838 4.751 4.820 25,769,558 -0.11(-2.27%)
Sep 19, 2014 5.065 5.065 4.911 4.931 22,802,336 -0.12(-2.46%)
Sep 18, 2014 5.111 5.127 5.018 5.056 24,211,844 -0.09(-1.81%)
Sep 17, 2014 5.270 5.276 5.138 5.149 32,293,668 -0.04(-0.84%)
Sep 16, 2014 5.189 5.344 5.161 5.192 35,988,436 +0.18(+3.59%)
Sep 15, 2014 4.897 5.018 4.894 5.012 32,648,068 +0.09(+1.77%)
Sep 12, 2014 5.062 5.074 4.860 4.925 64,680,392 -0.27(-5.20%)
Sep 11, 2014 5.211 5.257 5.164 5.195 20,292,678 -0.01(-0.12%)
Sep 10, 2014 5.217 5.223 5.118 5.201 37,581,388 -0.04(-0.77%)
Sep 09, 2014 5.335 5.369 5.214 5.242 42,256,916 -0.19(-3.43%)
Sep 08, 2014 5.636 5.649 5.400 5.428 33,452,116 -0.17(-3.10%)
Sep 05, 2014 5.568 5.608 5.524 5.602 31,794,264 +0.05(+0.95%)
Sep 04, 2014 5.593 5.687 5.510 5.549 34,124,032 -0.13(-2.24%)
Sep 03, 2014 5.720 5.742 5.559 5.677 51,571,784 -0.01(-0.22%)
Sep 02, 2014 5.537 5.705 5.512 5.689 42,146,772 +0.10(+1.78%)
Aug 29, 2014 5.506 5.590 5.590 5.590 40,150,228 +0.15(+2.74%)
Aug 28, 2014 5.475 5.484 5.385 5.441 39,857,096 -0.04(-0.68%)
Aug 27, 2014 5.341 5.493 5.338 5.478 50,753,408 +0.20(+3.70%)
Aug 26, 2014 5.251 5.288 5.186 5.282 38,347,940 +0.10(+1.86%)
Aug 25, 2014 5.136 5.195 5.121 5.186 22,413,322 +0.09(+1.77%)
Aug 22, 2014 5.142 5.146 5.054 5.096 16,657,678 -0.08(-1.56%)
Aug 21, 2014 5.180 5.189 5.121 5.177 23,259,510 +0.03(+0.54%)
Aug 20, 2014 5.121 5.180 5.102 5.149 25,677,332 +0.01(+0.18%)
Aug 19, 2014 4.969 5.155 4.947 5.139 41,247,812 +0.17(+3.44%)
Aug 18, 2014 4.925 4.981 4.888 4.969 37,112,260 +0.09(+1.91%)
Aug 15, 2014 4.872 4.910 4.838 4.875 38,744,656 +0.08(+1.75%)
Aug 14, 2014 4.733 4.798 4.723 4.792 38,879,808 +0.04(+0.85%)
Aug 13, 2014 4.879 4.900 4.717 4.751 46,491,092 -0.09(-1.92%)
Aug 12, 2014 4.810 4.875 4.792 4.844 32,034,422 +0.00(+0.06%)
Aug 11, 2014 4.798 4.857 4.757 4.841 36,539,588 +0.11(+2.30%)
Aug 08, 2014 4.726 4.761 4.652 4.733 26,593,470 -0.06(-1.17%)
Aug 07, 2014 4.900 4.900 4.751 4.788 22,952,116 -0.09(-1.78%)
Aug 06, 2014 4.875 4.947 4.826 4.875 30,290,416 -0.01(-0.25%)
Aug 05, 2014 4.938 4.965 4.866 4.888 26,343,826 +0.01(+0.25%)
Aug 04, 2014 4.844 4.875 4.745 4.875 24,214,010 +0.09(+1.82%)
Aug 01, 2014 4.779 4.810 4.717 4.788 23,439,154 +0.01(+0.13%)
Jul 31, 2014 4.847 4.865 4.743 4.782 24,875,456 -0.15(-3.02%)
Jul 30, 2014 4.956 4.965 4.885 4.931 33,004,876 -0.02(-0.50%)
Jul 29, 2014 4.897 5.049 4.897 4.956 30,677,844 +0.01(+0.25%)
Jul 28, 2014 4.947 4.962 4.910 4.944 25,863,016 -0.03(-0.62%)
Jul 25, 2014 5.003 5.015 4.925 4.975 20,636,118 -0.04(-0.74%)
Jul 24, 2014 4.925 5.028 4.919 5.012 28,683,396 +0.08(+1.57%)
Jul 23, 2014 4.888 4.953 4.882 4.934 24,237,670 -0.04(-0.75%)
Jul 22, 2014 4.956 4.981 4.891 4.972 33,185,918 +0.02(+0.50%)
Jul 21, 2014 4.854 4.978 4.844 4.947 30,822,194 +0.09(+1.85%)
Jul 18, 2014 4.776 4.906 4.761 4.857 45,477,516 +0.28(+6.11%)
Jul 17, 2014 4.643 4.677 4.549 4.577 26,397,856 -0.07(-1.60%)
Jul 16, 2014 4.726 4.761 4.615 4.652 29,607,968 -0.12(-2.60%)
Jul 15, 2014 4.748 4.804 4.717 4.776 22,917,512 +0.03(+0.72%)
Jul 14, 2014 4.658 4.770 4.649 4.742 29,767,080 +0.12(+2.69%)
Jul 11, 2014 4.587 4.652 4.556 4.618 22,628,826 +0.00(+0.07%)
Jul 10, 2014 4.487 4.627 4.434 4.615 36,303,444 +0.09(+1.92%)
Jul 09, 2014 4.413 4.605 4.410 4.528 39,907,488 +0.13(+2.89%)
Jul 08, 2014 4.469 4.475 4.400 4.400 16,296,258 -0.02(-0.42%)
Jul 07, 2014 4.416 4.450 4.388 4.419 29,523,080 -0.01(-0.28%)
Jul 03, 2014 4.375 4.431 4.431 4.431 24,724,332 +0.03(+0.78%)
Jul 02, 2014 4.478 4.481 4.382 4.397 28,817,716 -0.10(-2.14%)
Jul 01, 2014 4.481 4.546 4.466 4.493 19,181,236 +0.03(+0.63%)
Jun 30, 2014 4.521 4.535 4.434 4.466 19,106,966 -0.05(-1.03%)
Jun 27, 2014 4.556 4.568 4.466 4.512 30,119,992 -0.02(-0.41%)
Jun 26, 2014 4.565 4.568 4.497 4.531 23,285,210 -0.03(-0.61%)
Jun 25, 2014 4.670 4.680 4.521 4.559 19,102,366 -0.08(-1.74%)
Jun 24, 2014 4.618 4.703 4.611 4.639 28,698,470 -0.01(-0.13%)
Jun 23, 2014 4.661 4.664 4.565 4.646 31,020,418 +0.01(+0.20%)
Jun 20, 2014 4.670 4.670 4.627 4.636 25,761,894 -0.03(-0.60%)
Jun 19, 2014 4.661 4.751 4.627 4.664 15,105,050 -0.05(-1.12%)
Jun 18, 2014 4.611 4.726 4.532 4.717 41,166,648 +0.10(+2.22%)
Jun 17, 2014 4.658 4.664 4.565 4.615 38,967,068 -0.08(-1.78%)
Jun 16, 2014 4.733 4.736 4.675 4.698 19,367,262 -0.04(-0.92%)
Jun 13, 2014 4.726 4.773 4.708 4.742 30,170,360 +0.05(+1.06%)
Jun 12, 2014 4.745 4.757 4.683 4.692 11,214,715 -0.09(-1.88%)
Jun 11, 2014 4.761 4.795 4.683 4.782 31,358,940 +0.10(+2.12%)
Jun 10, 2014 4.670 4.711 4.635 4.683 43,231,704 +0.21(+4.72%)
Jun 06, 2014 4.475 4.584 4.410 4.472 49,446,364 +0.18(+4.14%)
Jun 05, 2014 4.342 4.342 4.260 4.294 78,478,744 +0.02(+0.53%)
Jun 04, 2014 4.339 4.345 4.263 4.271 36,300,588 -0.08(-1.88%)
Jun 03, 2014 4.342 4.373 4.316 4.353 24,338,484 +0.02(+0.39%)
Jun 02, 2014 4.362 4.388 4.311 4.336 27,427,732 -0.04(-0.90%)
May 30, 2014 4.475 4.483 4.364 4.376 36,228,332 -0.15(-3.37%)
May 29, 2014 4.607 4.630 4.511 4.528 21,717,078 -0.06(-1.23%)
May 28, 2014 4.531 4.602 4.487 4.585 27,971,484 +0.12(+2.59%)
May 27, 2014 4.562 4.616 4.460 4.469 32,808,946 -0.05(-1.19%)
May 23, 2014 4.602 4.523 4.523 4.523 23,654,502 -0.07(-1.60%)
May 22, 2014 4.630 4.635 4.551 4.596 22,176,760 -0.06(-1.21%)
May 21, 2014 4.669 4.724 4.633 4.652 28,153,576 -0.01(-0.12%)
May 20, 2014 4.751 4.798 4.641 4.658 48,106,564 -0.10(-2.14%)
May 19, 2014 4.760 4.774 4.723 4.760 27,117,192 -0.03(-0.53%)
May 16, 2014 4.777 4.791 4.729 4.785 22,457,654 +0.07(+1.56%)
May 15, 2014 4.751 4.765 4.667 4.712 19,510,566 -0.06(-1.18%)
May 14, 2014 4.734 4.788 4.715 4.768 27,504,666 +0.04(+0.84%)
May 13, 2014 4.748 4.782 4.712 4.729 24,724,726 -0.04(-0.83%)
May 12, 2014 4.706 4.771 4.706 4.768 17,514,130 +0.09(+1.87%)
May 09, 2014 4.669 4.702 4.641 4.681 23,959,318 -0.04(-0.78%)
May 08, 2014 4.794 4.823 4.706 4.717 32,339,200 -0.07(-1.42%)
May 07, 2014 4.706 4.796 4.675 4.785 30,028,180 +0.07(+1.44%)
May 06, 2014 4.715 4.744 4.644 4.717 36,244,504 -0.03(-0.65%)
May 05, 2014 4.737 4.765 4.700 4.748 34,651,264 +0.00(+0.06%)
May 02, 2014 4.652 4.796 4.621 4.746 41,853,956 +0.12(+2.50%)
May 01, 2014 4.635 4.635 4.568 4.630 15,353,245 +0.01(+0.24%)
Apr 30, 2014 4.599 4.669 4.571 4.619 42,264,340 -0.01(-0.30%)
Apr 29, 2014 4.638 4.748 4.613 4.633 53,837,140 -0.01(-0.30%)
Apr 28, 2014 4.602 4.658 4.576 4.647 32,187,346 +0.02(+0.49%)
Apr 25, 2014 4.590 4.637 4.545 4.624 79,448,208 -0.02(-0.36%)
Apr 24, 2014 4.531 4.650 4.506 4.641 45,104,904 +0.13(+2.88%)
Apr 23, 2014 4.477 4.531 4.435 4.511 38,658,656 +0.02(+0.38%)
Apr 22, 2014 4.407 4.503 4.381 4.494 31,936,098 +0.03(+0.57%)
Apr 21, 2014 4.446 4.489 4.401 4.469 23,886,780 +0.02(+0.44%)
Apr 17, 2014 4.331 4.449 4.449 4.449 63,646,616 +0.10(+2.27%)
Apr 16, 2014 4.322 4.362 4.288 4.350 32,344,818 +0.06(+1.52%)
Apr 15, 2014 4.381 4.390 4.225 4.285 76,017,760 -0.13(-3.00%)
Apr 14, 2014 4.452 4.452 4.390 4.418 32,162,002 -0.06(-1.39%)
Apr 11, 2014 4.353 4.480 4.328 4.480 49,990,820 +0.08(+1.86%)
Apr 10, 2014 4.387 4.429 4.359 4.398 37,954,852 +0.03(+0.71%)
Apr 09, 2014 4.345 4.396 4.288 4.367 55,987,560 -0.03(-0.64%)
Apr 08, 2014 4.565 4.630 4.391 4.396 119,657,880 -0.06(-1.46%)
Apr 07, 2014 4.328 4.463 4.322 4.460 53,986,548 +0.16(+3.81%)
Apr 04, 2014 4.421 4.463 4.280 4.297 54,697,072 +0.01(+0.33%)
Apr 03, 2014 4.342 4.342 4.246 4.283 49,718,892 -0.08(-1.88%)
Apr 02, 2014 4.226 4.370 4.209 4.364 50,028,872 +0.13(+3.14%)
Apr 01, 2014 4.237 4.260 4.184 4.232 47,411,052 +0.04(+0.87%)
Mar 31, 2014 4.126 4.220 4.126 4.195 49,558,284 +0.07(+1.64%)
Mar 28, 2014 4.150 4.187 4.122 4.127 50,160,700 -0.01(-0.20%)
Mar 27, 2014 4.085 4.178 4.082 4.136 101,859,952 +0.14(+3.46%)
Mar 26, 2014 3.952 4.053 3.952 3.997 49,692,792 +0.04(+1.00%)
Mar 25, 2014 3.896 4.009 3.896 3.958 65,511,448 +0.04(+1.08%)
Mar 24, 2014 3.817 3.938 3.798 3.916 79,875,096 +0.14(+3.74%)
Mar 21, 2014 3.755 3.870 3.755 3.774 73,648,056 -0.01(-0.37%)
Mar 20, 2014 3.662 3.797 3.616 3.789 58,185,892 +0.13(+3.55%)
Mar 19, 2014 3.656 3.726 3.630 3.659 25,693,498 +0.01(+0.15%)
Mar 18, 2014 3.557 3.664 3.546 3.653 41,361,376 +0.08(+2.21%)
Mar 17, 2014 3.526 3.591 3.526 3.574 22,846,950 +0.09(+2.59%)
Mar 14, 2014 3.558 3.560 3.478 3.484 41,836,632 -0.09(-2.60%)
Mar 13, 2014 3.662 3.670 3.563 3.577 24,717,610 -0.06(-1.78%)
Mar 12, 2014 3.630 3.642 3.585 3.642 26,466,068 -0.01(-0.39%)
Mar 11, 2014 3.701 3.732 3.647 3.656 27,590,516 +0.00(+0.08%)
Mar 10, 2014 3.712 3.712 3.594 3.653 33,303,448 -0.06(-1.75%)
Mar 07, 2014 3.811 3.814 3.693 3.718 23,569,176 -0.10(-2.73%)
Mar 06, 2014 3.760 3.853 3.760 3.822 32,150,376 +0.09(+2.42%)
Mar 05, 2014 3.721 3.752 3.662 3.732 36,419,892 +0.02(+0.61%)
Mar 04, 2014 3.701 3.746 3.647 3.709 29,696,864 +0.07(+1.86%)
Mar 03, 2014 3.712 3.715 3.605 3.642 29,281,486 -0.12(-3.15%)
Feb 28, 2014 3.808 3.810 3.729 3.760 29,426,966 -0.06(-1.55%)
Feb 27, 2014 3.732 3.828 3.724 3.820 30,146,552 +0.12(+3.13%)
Feb 26, 2014 3.724 3.732 3.680 3.704 27,516,750 -0.02(-0.61%)
Feb 25, 2014 3.757 3.766 3.718 3.726 23,944,590 -0.01(-0.30%)
Feb 24, 2014 3.746 3.791 3.709 3.738 30,353,314 +0.03(+0.76%)
Feb 21, 2014 3.698 3.732 3.686 3.709 39,876,040 +0.03(+0.77%)
Feb 20, 2014 3.707 3.726 3.616 3.681 35,237,520 +0.05(+1.40%)
Feb 19, 2014 3.568 3.670 3.568 3.630 39,955,412 -0.03(-0.70%)
Feb 18, 2014 3.690 3.724 3.647 3.656 38,936,292 -0.05(-1.45%)
Feb 14, 2014 3.673 3.709 3.709 3.709 31,939,140 +0.02(+0.46%)
Feb 13, 2014 3.602 3.707 3.599 3.693 30,035,282 +0.01(+0.38%)
Feb 12, 2014 3.687 3.736 3.639 3.678 36,906,880 -0.07(-1.81%)
Feb 11, 2014 3.673 3.757 3.664 3.746 48,309,272 +0.02(+0.53%)
Feb 10, 2014 3.741 3.746 3.690 3.726 39,480,184 -0.04(-1.05%)
Feb 07, 2014 3.777 3.828 3.729 3.766 62,688,308 -0.04(-1.11%)
Feb 06, 2014 3.683 3.814 3.680 3.808 56,833,512 +0.16(+4.25%)
Feb 05, 2014 3.628 3.667 3.585 3.653 43,101,152 -0.01(-0.15%)
Feb 04, 2014 3.642 3.709 3.608 3.659 103,172,528 +0.26(+7.64%)
Feb 03, 2014 3.501 3.506 3.399 3.399 51,638,324 -0.06(-1.63%)
Jan 31, 2014 3.393 3.546 3.382 3.455 53,109,256 -0.01(-0.16%)
Jan 30, 2014 3.470 3.489 3.410 3.461 57,146,044 +0.09(+2.59%)
Jan 29, 2014 3.399 3.427 3.371 3.374 51,877,580 -0.12(-3.55%)
Jan 28, 2014 3.512 3.549 3.475 3.498 37,515,980 +0.01(+0.24%)
Jan 27, 2014 3.430 3.503 3.413 3.489 48,128,976 +0.08(+2.40%)
Jan 24, 2014 3.450 3.453 3.376 3.407 49,539,228 -0.11(-3.13%)
Jan 23, 2014 3.616 3.619 3.458 3.518 42,836,040 -0.08(-2.27%)
Jan 22, 2014 3.625 3.642 3.571 3.599 35,747,052 -0.02(-0.47%)
Jan 21, 2014 3.611 3.630 3.588 3.616 34,990,692 +0.02(+0.55%)
Jan 17, 2014 3.636 3.597 3.597 3.597 47,012,164 -0.04(-1.09%)
Jan 16, 2014 3.707 3.712 3.625 3.636 50,470,216 -0.07(-1.98%)
Jan 15, 2014 3.766 3.766 3.709 3.709 27,956,226 -0.06(-1.50%)
Jan 14, 2014 3.704 3.773 3.701 3.766 47,564,072 +0.09(+2.54%)
Jan 13, 2014 3.715 3.752 3.667 3.673 24,043,556 -0.04(-1.06%)
Jan 10, 2014 3.662 3.724 3.650 3.712 26,504,318 +0.06(+1.78%)
Jan 09, 2014 3.687 3.687 3.602 3.647 43,538,428 -0.06(-1.52%)
Jan 08, 2014 3.729 3.749 3.698 3.704 21,214,944 +0.00(+0.00%)
Jan 07, 2014 3.772 3.777 3.698 3.704 28,302,730 -0.01(-0.15%)
Jan 06, 2014 3.755 3.760 3.704 3.709 35,494,020 -0.02(-0.53%)
Jan 03, 2014 3.724 3.746 3.697 3.729 23,808,626 +0.02(+0.61%)
Jan 02, 2014 3.715 3.738 3.694 3.707 27,962,404 -0.12(-3.24%)
Dec 31, 2013 3.763 3.831 3.831 3.831 13,776,203 +0.05(+1.27%)
Dec 30, 2013 3.817 3.845 3.752 3.783 30,973,652 -0.03(-0.89%)
Dec 27, 2013 3.794 3.837 3.791 3.817 25,734,448 +0.05(+1.27%)
Dec 26, 2013 3.791 3.811 3.766 3.769 11,097,082 -0.01(-0.22%)
Dec 24, 2013 3.757 3.800 3.755 3.777 7,144,692 +0.03(+0.75%)
Dec 23, 2013 3.746 3.772 3.726 3.749 28,013,746 +0.04(+1.14%)
Dec 20, 2013 3.777 3.789 3.698 3.707 49,795,696 -0.12(-3.24%)
Dec 19, 2013 3.794 3.859 3.772 3.831 27,543,790 -0.04(-1.02%)
Dec 18, 2013 3.774 3.892 3.746 3.870 33,470,286 +0.10(+2.70%)
Dec 17, 2013 3.794 3.803 3.756 3.769 22,796,262 +0.01(+0.15%)
Dec 16, 2013 3.774 3.834 3.752 3.763 19,358,738 +0.00(+0.07%)
Dec 13, 2013 3.760 3.783 3.717 3.760 31,228,764 +0.00(+0.08%)
Dec 12, 2013 3.693 3.766 3.673 3.757 30,414,364 +0.05(+1.29%)
Dec 11, 2013 3.794 3.800 3.697 3.709 27,364,290 -0.15(-3.81%)
Dec 10, 2013 3.856 3.879 3.848 3.856 21,673,760 -0.01(-0.15%)
Dec 09, 2013 3.870 3.913 3.834 3.862 26,714,246 +0.03(+0.74%)
Dec 06, 2013 3.772 3.859 3.755 3.834 45,552,132 +0.09(+2.49%)
Dec 05, 2013 3.695 3.749 3.693 3.741 32,630,610 +0.02(+0.45%)
Dec 04, 2013 3.729 3.777 3.698 3.724 35,297,456 -0.05(-1.42%)
Dec 03, 2013 3.814 3.868 3.743 3.777 28,596,600 -0.04(-1.04%)
Dec 02, 2013 3.952 3.989 3.817 3.817 29,137,340 -0.16(-3.91%)
Nov 29, 2013 3.933 3.992 3.921 3.972 20,223,632 -0.02(-0.42%)
Nov 27, 2013 3.989 4.023 3.961 3.989 26,848,140 +0.08(+2.02%)
Nov 26, 2013 3.969 3.986 3.910 3.910 32,205,422 +0.01(+0.14%)
Nov 25, 2013 3.933 3.944 3.844 3.904 32,575,996 -0.12(-2.88%)
Nov 22, 2013 3.983 4.041 3.964 4.020 36,220,264 +0.02(+0.42%)
Nov 21, 2013 4.017 4.053 3.986 4.003 36,739,032 -0.10(-2.48%)
Nov 20, 2013 4.099 4.175 4.076 4.105 40,374,336 +0.00(+0.00%)
Nov 19, 2013 4.195 4.209 4.088 4.105 34,042,860 -0.11(-2.55%)
Nov 18, 2013 4.172 4.237 4.164 4.212 29,294,564 +0.08(+1.84%)
Nov 15, 2013 4.093 4.178 4.093 4.136 24,595,186 +0.01(+0.21%)
Nov 14, 2013 4.023 4.133 4.014 4.127 40,162,524 +0.25(+6.33%)
Nov 12, 2013 3.927 3.947 3.870 3.882 24,218,664 -0.02(-0.43%)
Nov 11, 2013 3.907 3.924 3.859 3.899 19,338,444 -0.02(-0.58%)
Nov 08, 2013 3.978 3.978 3.855 3.921 42,482,460 -0.10(-2.53%)
Nov 07, 2013 4.124 4.136 4.009 4.023 32,088,134 -0.11(-2.73%)
Nov 06, 2013 4.127 4.158 4.110 4.136 29,738,238 -0.00(-0.07%)
Nov 05, 2013 4.201 4.226 4.136 4.139 36,128,912 -0.18(-4.06%)
Nov 04, 2013 4.325 4.362 4.305 4.314 21,185,626 +0.05(+1.13%)
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.