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 +0.120 (+2.01%)
Official Closing 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 (%)
Nov 30, 2017 4.895 4.920 4.799 4.811 39,237,512 -0.16(-3.16%)
Nov 29, 2017 5.049 5.052 4.949 4.968 22,538,110 -0.13(-2.56%)
Nov 28, 2017 5.125 5.171 5.052 5.098 19,956,756 +0.06(+1.22%)
Nov 27, 2017 5.022 5.068 4.987 5.037 14,858,603 -0.03(-0.68%)
Nov 24, 2017 5.041 5.072 5.033 5.072 8,887,605 -0.01(-0.23%)
Nov 22, 2017 5.091 5.106 5.051 5.083 17,486,052 +0.01(+0.15%)
Nov 21, 2017 5.083 5.171 5.068 5.075 24,192,938 +0.03(+0.53%)
Nov 20, 2017 4.995 5.064 4.941 5.049 17,194,822 +0.05(+1.00%)
Nov 17, 2017 4.899 5.014 4.899 4.999 20,097,554 +0.10(+2.03%)
Nov 16, 2017 4.849 4.926 4.822 4.899 18,895,032 +0.10(+2.00%)
Nov 15, 2017 4.688 4.811 4.677 4.803 18,892,718 +0.06(+1.29%)
Nov 14, 2017 4.857 4.867 4.719 4.742 23,754,522 -0.12(-2.52%)
Nov 13, 2017 4.826 4.895 4.792 4.865 19,783,370 +0.00(+0.00%)
Nov 10, 2017 4.842 4.884 4.817 4.865 36,035,848 -0.03(-0.55%)
Nov 09, 2017 4.907 4.968 4.861 4.891 32,435,928 -0.11(-2.22%)
Nov 08, 2017 4.899 5.020 4.861 5.003 31,613,296 +0.18(+3.82%)
Nov 07, 2017 4.903 4.907 4.769 4.819 31,803,800 -0.13(-2.63%)
Nov 06, 2017 4.895 4.957 4.865 4.949 25,285,012 +0.10(+2.06%)
Nov 03, 2017 4.891 4.891 4.773 4.849 43,269,196 -0.01(-0.24%)
Nov 02, 2017 4.849 4.880 4.776 4.861 25,173,860 +0.01(+0.24%)
Nov 01, 2017 4.926 4.976 4.842 4.849 27,651,616 -0.06(-1.21%)
Oct 31, 2017 4.955 4.959 4.865 4.909 34,424,172 -0.12(-2.44%)
Oct 30, 2017 5.074 5.116 4.968 5.032 42,105,352 -0.12(-2.38%)
Oct 27, 2017 5.135 5.189 5.070 5.154 24,917,068 +0.07(+1.28%)
Oct 26, 2017 5.246 5.254 5.074 5.089 17,197,796 -0.15(-2.78%)
Oct 25, 2017 5.192 5.238 5.091 5.235 25,218,340 +0.07(+1.34%)
Oct 24, 2017 5.154 5.177 5.062 5.166 27,681,338 +0.02(+0.37%)
Oct 23, 2017 5.215 5.269 5.129 5.146 13,958,640 -0.13(-2.40%)
Oct 20, 2017 5.334 5.342 5.265 5.273 11,849,327 -0.03(-0.65%)
Oct 19, 2017 5.300 5.311 5.254 5.307 10,546,441 -0.04(-0.72%)
Oct 18, 2017 5.361 5.378 5.296 5.346 16,804,780 -0.01(-0.21%)
Oct 17, 2017 5.353 5.357 5.288 5.357 17,833,408 -0.00(-0.07%)
Oct 16, 2017 5.403 5.415 5.327 5.361 16,906,208 -0.05(-0.99%)
Oct 13, 2017 5.476 5.480 5.380 5.415 30,483,934 +0.03(+0.64%)
Oct 12, 2017 5.430 5.442 5.365 5.380 17,691,806 -0.05(-0.99%)
Oct 11, 2017 5.457 5.472 5.393 5.434 29,066,094 +0.02(+0.35%)
Oct 10, 2017 5.388 5.461 5.376 5.415 24,815,032 +0.11(+2.10%)
Oct 09, 2017 5.369 5.384 5.281 5.304 13,130,992 -0.11(-2.12%)
Oct 06, 2017 5.430 5.430 5.365 5.419 16,695,781 -0.08(-1.39%)
Oct 05, 2017 5.514 5.589 5.484 5.495 26,464,686 +0.05(+0.99%)
Oct 04, 2017 5.476 5.499 5.426 5.442 16,723,794 -0.00(-0.07%)
Oct 03, 2017 5.281 5.445 5.254 5.445 21,254,860 +0.17(+3.20%)
Oct 02, 2017 5.219 5.288 5.200 5.277 14,330,868 +0.03(+0.54%)
Sep 29, 2017 5.244 5.271 5.212 5.248 17,293,030 +0.08(+1.48%)
Sep 28, 2017 5.164 5.198 5.134 5.172 26,532,104 -0.01(-0.15%)
Sep 27, 2017 5.198 5.218 5.129 5.179 37,635,280 -0.03(-0.59%)
Sep 26, 2017 5.225 5.279 5.206 5.210 22,981,490 +0.01(+0.15%)
Sep 25, 2017 5.290 5.298 5.191 5.202 23,322,006 -0.11(-2.16%)
Sep 22, 2017 5.275 5.359 5.256 5.317 14,841,173 +0.04(+0.73%)
Sep 21, 2017 5.309 5.367 5.246 5.279 27,087,968 -0.02(-0.36%)
Sep 20, 2017 5.340 5.354 5.225 5.298 23,058,170 -0.02(-0.43%)
Sep 19, 2017 5.348 5.348 5.267 5.321 29,169,394 -0.03(-0.64%)
Sep 18, 2017 5.352 5.409 5.319 5.355 23,303,554 +0.00(+0.07%)
Sep 15, 2017 5.240 5.367 5.229 5.352 25,576,972 +0.09(+1.67%)
Sep 14, 2017 5.218 5.275 5.195 5.263 24,386,154 +0.03(+0.59%)
Sep 13, 2017 5.195 5.265 5.175 5.233 30,973,776 +0.02(+0.37%)
Sep 12, 2017 5.218 5.279 5.187 5.214 24,107,238 -0.04(-0.80%)
Sep 11, 2017 5.248 5.332 5.245 5.256 23,353,802 +0.08(+1.48%)
Sep 08, 2017 5.210 5.218 5.160 5.179 42,886,728 -0.00(-0.07%)
Sep 07, 2017 5.175 5.216 5.133 5.183 34,033,264 -0.02(-0.29%)
Sep 06, 2017 5.091 5.221 5.082 5.198 42,669,268 +0.18(+3.59%)
Sep 05, 2017 5.087 5.103 4.947 5.018 41,469,932 +0.01(+0.23%)
Sep 01, 2017 4.980 5.064 4.957 5.007 25,168,324 +0.12(+2.39%)
Aug 31, 2017 4.963 4.971 4.879 4.890 26,803,664 -0.03(-0.70%)
Aug 30, 2017 4.932 4.940 4.896 4.925 18,463,354 -0.03(-0.54%)
Aug 29, 2017 4.863 4.963 4.848 4.951 32,724,106 +0.02(+0.47%)
Aug 28, 2017 4.974 4.986 4.913 4.928 15,276,657 -0.06(-1.15%)
Aug 25, 2017 5.013 4.959 4.986 20,082,378 -0.02(-0.46%)
Aug 24, 2017 4.986 5.036 4.969 5.009 24,573,674 +0.05(+0.93%)
Aug 23, 2017 4.886 4.986 4.886 4.963 34,070,260 +0.09(+1.81%)
Aug 22, 2017 4.844 4.925 4.836 4.875 20,896,026 +0.11(+2.41%)
Aug 21, 2017 4.863 4.869 4.748 4.760 16,836,992 -0.09(-1.89%)
Aug 18, 2017 4.775 4.863 4.758 4.852 21,691,336 +0.13(+2.84%)
Aug 17, 2017 4.775 4.793 4.714 4.718 18,804,512 -0.10(-2.14%)
Aug 16, 2017 4.802 4.844 4.745 4.821 19,533,600 +0.04(+0.88%)
Aug 15, 2017 4.764 4.810 4.745 4.779 21,056,838 +0.06(+1.27%)
Aug 14, 2017 4.674 4.780 4.666 4.719 20,690,198 +0.03(+0.73%)
Aug 11, 2017 4.647 4.715 4.607 4.685 17,935,912 +0.04(+0.90%)
Aug 10, 2017 4.715 4.719 4.640 4.643 19,356,896 -0.09(-1.92%)
Aug 09, 2017 4.723 4.751 4.708 4.734 22,399,436 -0.07(-1.42%)
Aug 08, 2017 4.746 4.852 4.742 4.803 46,630,284 +0.05(+1.04%)
Aug 07, 2017 4.666 4.761 4.659 4.753 17,489,356 +0.07(+1.46%)
Aug 04, 2017 4.719 4.738 4.666 4.685 14,434,658 -0.02(-0.48%)
Aug 03, 2017 4.704 4.731 4.685 4.708 43,790,576 -0.02(-0.32%)
Aug 02, 2017 4.624 4.731 4.617 4.723 39,517,768 +0.07(+1.47%)
Aug 01, 2017 4.590 4.700 4.579 4.655 42,185,248 +0.14(+3.15%)
Jul 31, 2017 4.486 4.535 4.452 4.513 25,003,530 +0.05(+1.10%)
Jul 28, 2017 4.418 4.479 4.395 4.463 37,245,640 +0.03(+0.77%)
Jul 27, 2017 4.463 4.494 4.399 4.429 30,299,122 -0.01(-0.26%)
Jul 26, 2017 4.407 4.456 4.376 4.441 38,335,712 +0.02(+0.34%)
Jul 25, 2017 4.475 4.498 4.399 4.426 24,231,770 -0.01(-0.26%)
Jul 24, 2017 4.426 4.448 4.399 4.437 21,192,470 +0.03(+0.60%)
Jul 21, 2017 4.441 4.463 4.395 4.410 19,374,652 -0.02(-0.43%)
Jul 20, 2017 4.441 4.456 4.408 4.429 15,137,648 +0.02(+0.43%)
Jul 19, 2017 4.471 4.484 4.391 4.410 18,332,446 -0.04(-0.85%)
Jul 18, 2017 4.414 4.460 4.391 4.448 19,376,888 +0.04(+0.86%)
Jul 17, 2017 4.441 4.448 4.388 4.410 27,414,926 -0.04(-0.85%)
Jul 14, 2017 4.448 4.460 4.399 4.448 36,693,936 +0.04(+0.95%)
Jul 13, 2017 4.407 4.433 4.388 4.407 32,591,096 +0.01(+0.17%)
Jul 12, 2017 4.312 4.429 4.259 4.399 57,209,424 +0.11(+2.47%)
Jul 11, 2017 4.225 4.304 4.221 4.293 22,636,572 +0.07(+1.71%)
Jul 10, 2017 4.202 4.236 4.198 4.221 22,584,268 +0.06(+1.55%)
Jul 07, 2017 4.210 4.225 4.117 4.157 45,152,432 -0.02(-0.45%)
Jul 06, 2017 4.221 4.229 4.151 4.175 30,563,828 -0.07(-1.61%)
Jul 05, 2017 4.221 4.270 4.160 4.244 17,969,568 +0.01(+0.27%)
Jul 03, 2017 4.236 4.255 4.210 4.232 15,645,712 +0.05(+1.13%)
Jun 30, 2017 4.181 4.229 4.172 4.185 21,039,022 +0.03(+0.64%)
Jun 29, 2017 4.170 4.173 4.102 4.159 23,031,406 +0.01(+0.27%)
Jun 28, 2017 4.132 4.162 4.075 4.147 24,161,396 +0.04(+0.92%)
Jun 27, 2017 4.117 4.174 4.068 4.109 20,799,896 -0.05(-1.27%)
Jun 26, 2017 4.071 4.185 4.056 4.162 21,302,858 +0.14(+3.58%)
Jun 23, 2017 4.037 4.056 4.007 4.018 12,600,274 -0.03(-0.66%)
Jun 22, 2017 4.041 4.071 4.011 4.045 16,491,621 +0.01(+0.28%)
Jun 21, 2017 4.034 4.071 3.999 4.034 26,037,844 +0.02(+0.38%)
Jun 20, 2017 4.128 4.147 4.018 4.018 45,480,656 -0.14(-3.46%)
Jun 19, 2017 4.128 4.202 4.121 4.162 20,818,902 +0.03(+0.64%)
Jun 16, 2017 4.136 4.159 4.104 4.136 30,732,378 +0.01(+0.28%)
Jun 15, 2017 4.094 4.136 4.049 4.124 19,236,774 -0.05(-1.18%)
Jun 14, 2017 4.208 4.242 4.159 4.174 39,226,292 +0.06(+1.47%)
Jun 13, 2017 4.090 4.124 4.052 4.113 22,331,960 +0.04(+1.02%)
Jun 12, 2017 4.105 4.087 4.003 4.071 32,878,214 -0.03(-0.83%)
Jun 09, 2017 4.193 4.208 4.092 4.105 30,276,266 -0.08(-1.90%)
Jun 08, 2017 4.170 4.189 4.121 4.185 24,949,852 -0.03(-0.72%)
Jun 07, 2017 4.212 4.244 4.174 4.215 34,621,208 +0.07(+1.64%)
Jun 06, 2017 4.071 4.166 4.066 4.147 25,969,662 +0.08(+2.05%)
Jun 05, 2017 4.087 4.147 4.041 4.064 28,176,154 -0.06(-1.38%)
Jun 02, 2017 4.140 4.155 4.087 4.121 27,313,298 +0.04(+0.93%)
Jun 01, 2017 4.157 4.174 4.064 4.083 26,962,358 -0.05(-1.15%)
May 31, 2017 4.187 4.204 4.123 4.130 58,881,544 -0.02(-0.37%)
May 30, 2017 4.149 4.168 4.126 4.145 24,184,952 +0.01(+0.18%)
May 26, 2017 4.100 4.179 4.083 4.138 37,341,964 +0.12(+2.92%)
May 25, 2017 4.130 4.157 3.998 4.020 58,833,080 -0.11(-2.57%)
May 24, 2017 4.157 4.202 4.108 4.126 84,414,272 +0.05(+1.11%)
May 23, 2017 4.062 4.145 4.049 4.081 77,379,056 +0.09(+2.18%)
May 22, 2017 4.017 4.041 3.918 3.994 58,323,704 -0.12(-3.03%)
May 19, 2017 4.111 4.187 4.055 4.119 102,489,720 +0.25(+6.46%)
May 18, 2017 3.937 4.168 3.793 3.869 191,328,720 -0.87(-18.44%)
May 17, 2017 4.834 4.876 4.721 4.744 35,178,944 -0.16(-3.32%)
May 16, 2017 4.921 4.935 4.853 4.906 22,570,998 +0.03(+0.54%)
May 15, 2017 4.872 4.921 4.846 4.880 24,227,492 +0.03(+0.55%)
May 12, 2017 4.808 4.861 4.785 4.853 41,866,428 +0.09(+1.99%)
May 11, 2017 4.691 4.780 4.657 4.759 26,566,868 +0.11(+2.28%)
May 10, 2017 4.668 4.698 4.636 4.653 22,746,742 +0.06(+1.32%)
May 09, 2017 4.592 4.634 4.579 4.592 22,006,760 +0.02(+0.33%)
May 08, 2017 4.581 4.619 4.558 4.577 18,905,654 -0.01(-0.25%)
May 05, 2017 4.539 4.605 4.501 4.588 27,429,522 +0.08(+1.85%)
May 04, 2017 4.664 4.672 4.482 4.505 26,276,948 -0.20(-4.19%)
May 03, 2017 4.732 4.755 4.672 4.702 34,391,328 -0.09(-1.82%)
May 02, 2017 4.713 4.800 4.698 4.789 50,662,188 +0.09(+1.97%)
May 01, 2017 4.685 4.768 4.640 4.696 21,312,670 +0.04(+0.89%)
Apr 28, 2017 4.587 4.670 4.560 4.655 27,280,936 +0.02(+0.49%)
Apr 27, 2017 4.681 4.693 4.613 4.632 46,359,984 +0.04(+0.82%)
Apr 26, 2017 4.594 4.655 4.564 4.594 22,106,606 -0.03(-0.57%)
Apr 25, 2017 4.556 4.647 4.539 4.621 23,676,660 +0.00(+0.00%)
Apr 24, 2017 4.617 4.674 4.592 4.621 29,746,136 +0.13(+2.95%)
Apr 21, 2017 4.515 4.556 4.472 4.488 30,012,716 -0.01(-0.25%)
Apr 20, 2017 4.662 4.662 4.488 4.500 39,506,556 -0.10(-2.14%)
Apr 19, 2017 4.689 4.691 4.587 4.598 43,369,432 -0.07(-1.54%)
Apr 18, 2017 4.666 4.749 4.651 4.670 20,415,428 -0.06(-1.20%)
Apr 17, 2017 4.530 4.727 4.530 4.727 27,243,884 +0.27(+6.03%)
Apr 13, 2017 4.545 4.562 4.456 4.458 19,960,248 -0.09(-2.08%)
Apr 12, 2017 4.556 4.568 4.503 4.553 22,754,248 +0.00(+0.00%)
Apr 11, 2017 4.575 4.606 4.458 4.553 33,397,806 -0.01(-0.17%)
Apr 10, 2017 4.579 4.590 4.496 4.560 33,907,712 +0.00(+0.08%)
Apr 07, 2017 4.564 4.647 4.526 4.556 27,389,250 +0.05(+1.09%)
Apr 06, 2017 4.553 4.632 4.492 4.507 35,040,052 -0.08(-1.73%)
Apr 05, 2017 4.730 4.730 4.579 4.587 24,428,678 -0.14(-2.88%)
Apr 04, 2017 4.640 4.730 4.609 4.723 33,379,446 +0.06(+1.22%)
Apr 03, 2017 4.594 4.670 4.587 4.666 22,396,558 +0.10(+2.19%)
Mar 31, 2017 4.592 4.630 4.539 4.566 23,916,088 -0.03(-0.74%)
Mar 30, 2017 4.668 4.710 4.600 4.600 23,008,012 -0.12(-2.64%)
Mar 29, 2017 4.626 4.740 4.623 4.725 43,444,764 +0.11(+2.29%)
Mar 28, 2017 4.626 4.661 4.581 4.619 33,548,568 -0.03(-0.57%)
Mar 27, 2017 4.555 4.649 4.538 4.645 19,673,722 +0.01(+0.24%)
Mar 24, 2017 4.585 4.653 4.547 4.634 16,087,662 +0.06(+1.41%)
Mar 23, 2017 4.543 4.600 4.524 4.570 24,584,710 -0.05(-0.98%)
Mar 22, 2017 4.604 4.702 4.568 4.615 20,385,682 +0.00(+0.08%)
Mar 21, 2017 4.736 4.755 4.536 4.611 51,227,448 -0.11(-2.40%)
Mar 20, 2017 4.611 4.753 4.589 4.725 80,915,312 +0.09(+2.04%)
Mar 17, 2017 4.793 4.800 4.626 4.630 32,387,728 -0.11(-2.39%)
Mar 16, 2017 4.812 4.825 4.712 4.744 29,946,024 -0.07(-1.49%)
Mar 15, 2017 4.713 4.840 4.661 4.816 51,274,604 +0.12(+2.66%)
Mar 14, 2017 4.736 4.787 4.687 4.691 27,190,554 -0.07(-1.51%)
Mar 13, 2017 4.702 4.778 4.695 4.763 21,083,200 +0.07(+1.53%)
Mar 10, 2017 4.740 4.740 4.653 4.691 21,581,420 +0.07(+1.56%)
Mar 09, 2017 4.630 4.664 4.575 4.619 25,192,472 -0.03(-0.65%)
Mar 08, 2017 4.672 4.721 4.596 4.649 21,618,618 -0.11(-2.23%)
Mar 07, 2017 4.838 4.842 4.740 4.755 17,341,244 -0.06(-1.26%)
Mar 06, 2017 4.861 4.872 4.793 4.816 15,523,788 -0.05(-0.93%)
Mar 03, 2017 4.789 4.876 4.751 4.861 31,225,374 +0.12(+2.55%)
Mar 02, 2017 4.827 4.835 4.713 4.740 23,150,906 -0.13(-2.72%)
Mar 01, 2017 4.959 4.967 4.823 4.872 61,780,028 +0.04(+0.74%)
Feb 28, 2017 4.878 4.912 4.821 4.836 22,826,812 -0.05(-1.01%)
Feb 27, 2017 4.867 4.927 4.842 4.886 16,990,508 +0.04(+0.86%)
Feb 24, 2017 4.878 4.893 4.838 4.844 20,798,918 -0.12(-2.36%)
Feb 23, 2017 5.109 5.109 4.931 4.961 28,574,382 -0.07(-1.35%)
Feb 22, 2017 4.961 5.029 4.946 5.029 17,808,646 +0.04(+0.83%)
Feb 21, 2017 4.969 4.992 4.908 4.988 31,130,674 +0.12(+2.54%)
Feb 17, 2017 4.864 4.864 4.864 0 -0.04(-0.76%)
Feb 16, 2017 5.057 5.065 4.872 4.901 40,908,372 -0.12(-2.29%)
Feb 15, 2017 4.872 5.042 4.816 5.016 46,790,728 +0.22(+4.64%)
Feb 14, 2017 4.742 4.801 4.699 4.794 32,415,494 +0.05(+1.10%)
Feb 13, 2017 4.746 4.760 4.688 4.742 28,876,340 -0.04(-0.85%)
Feb 10, 2017 4.723 4.790 4.716 4.783 20,424,988 +0.07(+1.50%)
Feb 09, 2017 4.749 4.801 4.701 4.712 30,902,822 -0.02(-0.39%)
Feb 08, 2017 4.568 4.749 4.556 4.731 49,351,996 +0.17(+3.74%)
Feb 07, 2017 4.608 4.627 4.560 4.560 38,151,240 +0.07(+1.49%)
Feb 06, 2017 4.516 4.571 4.493 4.493 21,673,248 -0.03(-0.66%)
Feb 03, 2017 4.508 4.586 4.497 4.523 38,815,408 +0.06(+1.33%)
Feb 02, 2017 4.453 4.486 4.419 4.464 27,484,126 +0.03(+0.59%)
Feb 01, 2017 4.393 4.471 4.389 4.438 32,350,808 +0.06(+1.31%)
Jan 31, 2017 4.410 4.425 4.347 4.380 25,742,602 -0.04(-0.92%)
Jan 30, 2017 4.425 4.443 4.384 4.421 24,793,832 -0.06(-1.24%)
Jan 27, 2017 4.484 4.532 4.462 4.477 30,253,032 -0.03(-0.58%)
Jan 26, 2017 4.447 4.503 4.399 4.503 49,101,156 -0.00(-0.08%)
Jan 25, 2017 4.462 4.517 4.443 4.506 44,226,952 +0.09(+2.10%)
Jan 24, 2017 4.362 4.428 4.351 4.414 40,569,692 -0.04(-0.83%)
Jan 23, 2017 4.302 4.451 4.287 4.451 34,722,816 +0.18(+4.17%)
Jan 20, 2017 4.273 4.282 4.208 4.273 27,675,044 +0.05(+1.23%)
Jan 19, 2017 4.273 4.276 4.180 4.221 27,061,696 +0.02(+0.44%)
Jan 18, 2017 4.224 4.254 4.187 4.202 23,745,644 -0.05(-1.13%)
Jan 17, 2017 4.165 4.276 4.147 4.250 31,286,860 +0.09(+2.14%)
Jan 13, 2017 4.161 4.161 4.161 0 -0.11(-2.52%)
Jan 12, 2017 4.262 4.291 4.221 4.269 36,918,504 +0.03(+0.61%)
Jan 11, 2017 4.095 4.243 4.069 4.243 35,111,012 +0.10(+2.51%)
Jan 10, 2017 4.187 4.210 4.113 4.139 24,642,292 -0.00(-0.09%)
Jan 09, 2017 4.135 4.171 4.109 4.143 23,646,430 +0.03(+0.63%)
Jan 06, 2017 4.102 4.154 4.080 4.117 45,880,292 -0.01(-0.36%)
Jan 05, 2017 4.043 4.169 4.039 4.132 61,088,736 +0.11(+2.77%)
Jan 04, 2017 4.006 4.045 3.991 4.020 28,488,760 +0.05(+1.31%)
Jan 03, 2017 3.902 3.976 3.902 3.969 37,812,092 +0.16(+4.09%)
Dec 30, 2016 3.813 3.813 3.813 0 -0.02(-0.63%)
Dec 29, 2016 3.785 3.856 3.781 3.837 24,572,760 +0.06(+1.57%)
Dec 28, 2016 3.696 3.791 3.689 3.778 37,246,920 +0.10(+2.83%)
Dec 27, 2016 3.681 3.694 3.644 3.674 35,116,320 +0.01(+0.41%)
Dec 23, 2016 3.659 3.659 3.659 0 +0.13(+3.56%)
Dec 22, 2016 3.475 3.551 3.458 3.533 40,349,448 +0.08(+2.43%)
Dec 21, 2016 3.493 3.497 3.442 3.449 21,020,618 +0.02(+0.53%)
Dec 20, 2016 3.449 3.462 3.369 3.431 44,093,936 +0.10(+3.07%)
Dec 19, 2016 3.471 3.471 3.321 3.329 63,721,820 -0.07(-2.04%)
Dec 16, 2016 3.482 3.504 3.394 3.398 39,513,116 -0.11(-3.22%)
Dec 15, 2016 3.511 3.551 3.425 3.511 77,856,792 -0.00(-0.10%)
Dec 14, 2016 3.621 3.643 3.502 3.515 62,415,920 -0.08(-2.33%)
Dec 13, 2016 3.591 3.635 3.544 3.599 57,842,588 +0.07(+2.07%)
Dec 12, 2016 3.621 3.639 3.522 3.526 41,636,904 -0.15(-4.07%)
Dec 09, 2016 3.664 3.716 3.654 3.675 47,261,944 +0.03(+0.70%)
Dec 08, 2016 3.657 3.686 3.635 3.650 38,128,292 -0.00(-0.10%)
Dec 07, 2016 3.690 3.701 3.610 3.654 37,411,844 -0.02(-0.50%)
Dec 06, 2016 3.591 3.705 3.577 3.672 21,867,452 +0.05(+1.31%)
Dec 05, 2016 3.570 3.628 3.560 3.624 21,356,816 +0.06(+1.64%)
Dec 02, 2016 3.588 3.632 3.551 3.566 28,600,724 +0.03(+0.83%)
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.