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 )

6.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2018 5.806 5.815 5.713 5.750 18,916,252 -0.01(-0.11%)
Nov 29, 2018 5.793 5.806 5.716 5.756 23,764,428 +0.02(+0.43%)
Nov 28, 2018 5.645 5.769 5.504 5.732 21,209,690 +0.17(+3.10%)
Nov 27, 2018 5.419 5.592 5.413 5.559 27,988,692 +0.23(+4.32%)
Nov 26, 2018 5.493 5.510 5.302 5.329 28,578,674 -0.21(-3.85%)
Nov 23, 2018 5.522 5.563 5.489 5.543 8,868,409 -0.04(-0.74%)
Nov 21, 2018 5.584 5.584 5.584 0 +0.03(+0.52%)
Nov 20, 2018 5.592 5.658 5.551 5.555 31,978,660 -0.19(-3.36%)
Nov 19, 2018 5.728 5.789 5.699 5.748 34,458,888 +0.00(+0.00%)
Nov 16, 2018 5.674 5.793 5.629 5.748 29,778,218 +0.05(+0.87%)
Nov 15, 2018 5.518 5.736 5.518 5.699 28,348,212 +0.16(+2.89%)
Nov 14, 2018 5.539 5.547 5.419 5.539 45,931,976 +0.09(+1.66%)
Nov 13, 2018 5.456 5.510 5.376 5.448 30,233,872 -0.09(-1.70%)
Nov 12, 2018 5.555 5.584 5.485 5.543 20,632,128 -0.03(-0.52%)
Nov 09, 2018 5.539 5.592 5.415 5.571 43,466,352 +0.07(+1.35%)
Nov 08, 2018 5.576 5.629 5.452 5.497 34,514,420 -0.09(-1.69%)
Nov 07, 2018 5.539 5.596 5.417 5.592 35,989,924 +0.07(+1.19%)
Nov 06, 2018 5.493 5.547 5.432 5.526 45,402,468 -0.00(-0.07%)
Nov 05, 2018 5.571 5.586 5.493 5.530 32,100,840 -0.08(-1.46%)
Nov 02, 2018 5.604 5.684 5.559 5.613 33,923,284 +0.06(+1.04%)
Nov 01, 2018 5.489 5.555 5.413 5.555 42,479,040 +0.15(+2.69%)
Oct 31, 2018 5.496 5.504 5.283 5.410 64,012,232 -0.10(-1.86%)
Oct 30, 2018 5.237 5.516 5.221 5.512 76,680,064 +0.21(+4.03%)
Oct 29, 2018 5.636 5.660 5.243 5.299 65,215,904 -0.14(-2.64%)
Oct 26, 2018 5.377 5.484 5.303 5.442 39,286,640 +0.11(+2.08%)
Oct 25, 2018 5.270 5.426 5.223 5.332 50,636,216 +0.14(+2.61%)
Oct 24, 2018 5.401 5.406 5.196 5.196 31,524,978 -0.19(-3.51%)
Oct 23, 2018 5.303 5.410 5.266 5.385 31,644,962 -0.03(-0.53%)
Oct 22, 2018 5.397 5.459 5.387 5.414 21,127,678 +0.11(+2.09%)
Oct 19, 2018 5.352 5.379 5.272 5.303 37,640,880 +0.01(+0.16%)
Oct 18, 2018 5.426 5.442 5.286 5.295 27,594,030 -0.17(-3.16%)
Oct 17, 2018 5.442 5.574 5.422 5.467 34,913,452 +0.00(+0.08%)
Oct 16, 2018 5.364 5.473 5.332 5.463 30,971,086 +0.21(+3.99%)
Oct 15, 2018 5.245 5.336 5.237 5.254 25,685,922 -0.02(-0.47%)
Oct 12, 2018 5.262 5.286 5.192 5.278 33,848,092 +0.14(+2.64%)
Oct 11, 2018 5.278 5.295 5.102 5.143 48,986,440 -0.09(-1.73%)
Oct 10, 2018 5.348 5.381 5.233 5.233 43,329,772 -0.24(-4.35%)
Oct 09, 2018 5.447 5.555 5.381 5.471 51,022,972 +0.03(+0.53%)
Oct 08, 2018 5.504 5.562 5.364 5.442 107,459,392 +0.42(+8.43%)
Oct 05, 2018 5.056 5.089 4.970 5.019 44,594,456 +0.03(+0.66%)
Oct 04, 2018 4.954 5.019 4.830 4.987 76,685,472 +0.00(+0.08%)
Oct 03, 2018 5.147 5.147 4.933 4.982 157,413,280 +0.27(+5.66%)
Oct 02, 2018 4.662 4.777 4.646 4.715 61,040,676 +0.25(+5.61%)
Oct 01, 2018 4.502 4.508 4.420 4.465 27,625,044 -0.04(-0.97%)
Sep 28, 2018 4.500 4.537 4.441 4.508 39,850,096 -0.07(-1.44%)
Sep 27, 2018 4.488 4.611 4.467 4.574 55,199,948 +0.16(+3.72%)
Sep 26, 2018 4.389 4.500 4.369 4.410 36,182,952 +0.08(+1.80%)
Sep 25, 2018 4.200 4.352 4.192 4.332 32,237,694 +0.01(+0.28%)
Sep 24, 2018 4.434 4.459 4.289 4.320 35,778,204 -0.14(-3.22%)
Sep 21, 2018 4.377 4.523 4.363 4.463 36,322,340 +0.09(+2.16%)
Sep 20, 2018 4.389 4.439 4.315 4.369 28,449,338 +0.05(+1.24%)
Sep 19, 2018 4.258 4.381 4.242 4.315 39,468,340 +0.04(+0.96%)
Sep 18, 2018 4.295 4.336 4.258 4.274 34,232,448 -0.02(-0.38%)
Sep 17, 2018 4.143 4.311 4.143 4.291 33,792,484 +0.14(+3.26%)
Sep 14, 2018 4.127 4.190 4.065 4.155 30,586,606 +0.09(+2.12%)
Sep 13, 2018 4.110 4.151 4.044 4.069 45,363,540 -0.07(-1.69%)
Sep 12, 2018 4.192 4.207 4.116 4.139 40,349,560 +0.03(+0.80%)
Sep 11, 2018 4.139 4.168 4.081 4.106 46,180,216 -0.20(-4.67%)
Sep 10, 2018 4.311 4.330 4.254 4.307 26,041,100 -0.04(-0.85%)
Sep 07, 2018 4.393 4.393 4.299 4.344 26,501,622 +0.09(+2.02%)
Sep 06, 2018 4.159 4.295 4.106 4.258 39,171,656 +0.12(+2.88%)
Sep 05, 2018 4.065 4.188 4.055 4.139 39,129,372 +0.05(+1.20%)
Sep 04, 2018 4.065 4.135 4.061 4.090 56,713,628 -0.19(-4.38%)
Aug 31, 2018 4.277 4.277 4.277 0 +0.14(+3.48%)
Aug 30, 2018 4.252 4.273 4.111 4.133 43,766,432 -0.19(-4.37%)
Aug 29, 2018 4.289 4.339 4.256 4.322 22,868,434 +0.07(+1.74%)
Aug 28, 2018 4.277 4.293 4.203 4.248 28,688,440 -0.07(-1.52%)
Aug 27, 2018 4.252 4.339 4.224 4.314 20,761,686 +0.14(+3.24%)
Aug 24, 2018 4.215 4.232 4.109 4.178 24,791,046 +0.03(+0.79%)
Aug 23, 2018 4.355 4.371 4.125 4.146 37,331,900 -0.21(-4.81%)
Aug 22, 2018 4.207 4.367 4.195 4.355 38,453,348 +0.06(+1.43%)
Aug 21, 2018 4.359 4.392 4.256 4.293 71,512,360 -0.14(-3.06%)
Aug 20, 2018 4.404 4.453 4.396 4.429 60,857,520 -0.00(-0.09%)
Aug 17, 2018 4.489 4.497 4.397 4.433 38,146,376 -0.11(-2.48%)
Aug 16, 2018 4.606 4.630 4.514 4.546 34,647,840 -0.01(-0.18%)
Aug 15, 2018 4.534 4.602 4.485 4.554 34,330,916 -0.08(-1.65%)
Aug 14, 2018 4.594 4.643 4.534 4.630 28,758,332 +0.11(+2.50%)
Aug 13, 2018 4.397 4.546 4.393 4.518 59,154,924 -0.02(-0.44%)
Aug 10, 2018 4.586 4.606 4.453 4.538 54,924,772 -0.22(-4.58%)
Aug 09, 2018 4.796 4.828 4.717 4.755 23,854,322 -0.10(-2.07%)
Aug 08, 2018 4.989 5.017 4.826 4.856 31,583,656 -0.08(-1.63%)
Aug 07, 2018 5.046 5.078 4.884 4.937 44,124,180 -0.07(-1.45%)
Aug 06, 2018 5.046 5.078 4.993 5.009 31,140,270 -0.08(-1.51%)
Aug 03, 2018 4.981 5.104 4.979 5.086 21,639,190 +0.19(+3.95%)
Aug 02, 2018 4.812 4.937 4.792 4.892 24,956,790 +0.02(+0.33%)
Aug 01, 2018 4.872 4.917 4.836 4.876 21,216,448 +0.05(+0.95%)
Jul 31, 2018 4.895 4.943 4.814 4.831 43,782,612 -0.25(-4.99%)
Jul 30, 2018 5.060 5.117 5.028 5.084 21,589,706 +0.08(+1.61%)
Jul 27, 2018 5.028 5.064 4.963 5.004 26,459,260 +0.04(+0.73%)
Jul 26, 2018 5.040 5.068 4.929 4.968 39,916,656 -0.15(-2.84%)
Jul 25, 2018 5.004 5.125 4.984 5.113 41,057,892 +0.22(+4.53%)
Jul 24, 2018 4.891 4.921 4.855 4.891 23,137,168 +0.07(+1.42%)
Jul 23, 2018 4.883 4.895 4.802 4.822 27,180,122 -0.09(-1.89%)
Jul 20, 2018 4.915 4.968 4.887 4.915 55,038,876 +0.22(+4.72%)
Jul 19, 2018 4.536 4.706 4.508 4.694 30,439,152 +0.03(+0.69%)
Jul 18, 2018 4.677 4.732 4.653 4.661 23,284,274 -0.04(-0.77%)
Jul 17, 2018 4.589 4.722 4.557 4.698 28,301,018 +0.10(+2.19%)
Jul 16, 2018 4.601 4.645 4.559 4.597 29,043,166 -0.04(-0.78%)
Jul 13, 2018 4.488 4.647 4.460 4.633 30,765,496 +0.16(+3.51%)
Jul 12, 2018 4.444 4.528 4.444 4.476 29,905,118 +0.08(+1.83%)
Jul 11, 2018 4.420 4.450 4.381 4.395 44,531,144 -0.05(-1.18%)
Jul 10, 2018 4.436 4.462 4.383 4.448 39,385,648 +0.05(+1.19%)
Jul 09, 2018 4.383 4.432 4.351 4.395 17,284,708 +0.01(+0.28%)
Jul 06, 2018 4.271 4.399 4.250 4.383 19,982,436 +0.09(+2.06%)
Jul 05, 2018 4.319 4.323 4.218 4.295 33,053,434 +0.02(+0.47%)
Jul 03, 2018 4.275 4.275 4.275 0 +0.11(+2.61%)
Jul 02, 2018 4.117 4.164 4.105 4.166 15,594,522 -0.01(-0.35%)
Jun 29, 2018 4.188 4.261 4.164 4.180 24,044,496 +0.03(+0.78%)
Jun 28, 2018 4.104 4.184 4.069 4.148 21,183,868 +0.14(+3.62%)
Jun 27, 2018 4.164 4.178 3.995 4.003 23,294,420 -0.16(-3.87%)
Jun 26, 2018 4.261 4.261 4.136 4.164 23,546,306 -0.05(-1.24%)
Jun 25, 2018 4.245 4.269 4.126 4.217 25,230,924 +0.02(+0.48%)
Jun 22, 2018 4.233 4.241 4.156 4.196 26,356,004 +0.01(+0.19%)
Jun 21, 2018 4.257 4.289 4.156 4.188 35,541,456 -0.08(-1.79%)
Jun 20, 2018 4.374 4.390 4.204 4.265 46,827,092 +0.03(+0.67%)
Jun 19, 2018 4.080 4.313 4.076 4.237 47,239,304 +0.17(+4.16%)
Jun 18, 2018 4.064 4.114 4.023 4.068 35,098,800 -0.09(-2.23%)
Jun 15, 2018 4.192 4.007 4.160 43,110,208 +0.09(+2.28%)
Jun 14, 2018 4.309 4.321 4.051 4.068 52,600,684 -0.21(-4.99%)
Jun 13, 2018 4.357 4.374 4.213 4.281 29,000,122 -0.06(-1.48%)
Jun 12, 2018 4.362 4.438 4.311 4.345 23,128,100 -0.00(-0.09%)
Jun 11, 2018 4.506 4.519 4.327 4.349 27,903,718 -0.10(-2.26%)
Jun 08, 2018 4.418 4.511 4.225 4.450 68,464,208 +0.21(+4.94%)
Jun 07, 2018 4.325 4.337 4.035 4.241 77,256,848 -0.21(-4.79%)
Jun 06, 2018 4.426 4.454 33,223,548 -0.15(-3.32%)
Jun 05, 2018 4.776 4.796 4.575 4.607 30,202,848 -0.21(-4.43%)
Jun 04, 2018 4.809 4.844 4.780 4.821 33,258,084 +0.12(+2.66%)
Jun 01, 2018 4.728 4.780 4.591 4.696 37,490,548 +0.05(+0.99%)
May 31, 2018 4.670 4.680 4.622 4.650 17,545,428 +0.02(+0.35%)
May 30, 2018 4.686 4.694 4.563 4.634 33,037,746 +0.01(+0.17%)
May 29, 2018 4.702 4.759 4.606 4.626 70,542,216 -0.30(-6.13%)
May 25, 2018 4.928 4.928 4.928 0 -0.08(-1.61%)
May 24, 2018 4.940 5.016 4.887 5.008 27,108,258 +0.03(+0.65%)
May 23, 2018 4.996 5.044 4.944 4.976 27,124,478 -0.05(-1.04%)
May 22, 2018 4.944 5.125 4.941 5.028 39,897,388 +0.17(+3.48%)
May 21, 2018 4.972 4.972 4.809 4.859 32,202,610 -0.00(-0.08%)
May 18, 2018 4.807 4.867 4.734 4.863 81,719,984 -0.10(-2.11%)
May 17, 2018 5.185 5.197 4.936 4.968 43,652,732 -0.29(-5.51%)
May 16, 2018 5.230 5.290 5.226 5.258 14,411,936 +0.04(+0.69%)
May 15, 2018 5.113 5.238 5.073 5.222 34,180,880 -0.06(-1.07%)
May 14, 2018 5.395 5.455 5.210 5.278 25,325,558 -0.12(-2.31%)
May 11, 2018 5.528 5.552 5.367 5.403 18,551,338 -0.13(-2.40%)
May 10, 2018 5.427 5.562 5.411 5.536 22,677,210 +0.20(+3.77%)
May 09, 2018 5.322 5.346 5.264 5.334 23,073,062 -0.02(-0.30%)
May 08, 2018 5.371 5.409 5.286 5.350 19,620,180 -0.01(-0.23%)
May 07, 2018 5.371 5.441 5.332 5.363 21,244,836 -0.05(-0.89%)
May 04, 2018 5.407 5.479 5.395 5.411 26,966,354 -0.05(-0.88%)
May 03, 2018 5.540 5.550 5.403 5.459 28,798,864 -0.08(-1.45%)
May 02, 2018 5.705 5.717 5.503 5.540 34,351,560 -0.30(-5.08%)
May 01, 2018 5.844 5.864 5.711 5.836 10,557,537 -0.01(-0.21%)
Apr 30, 2018 5.985 5.997 5.834 5.848 12,927,930 -0.14(-2.42%)
Apr 27, 2018 6.041 6.045 5.965 5.993 13,661,809 +0.02(+0.34%)
Apr 26, 2018 5.884 5.985 5.838 5.973 15,811,476 +0.14(+2.34%)
Apr 25, 2018 5.792 5.850 5.764 5.836 15,517,340 -0.05(-0.89%)
Apr 24, 2018 5.965 6.015 5.860 5.888 14,691,778 -0.04(-0.68%)
Apr 23, 2018 5.933 5.969 5.864 5.929 12,931,670 -0.08(-1.27%)
Apr 20, 2018 6.021 6.045 5.957 6.005 17,660,324 -0.08(-1.26%)
Apr 19, 2018 6.049 6.114 6.005 6.081 19,183,034 -0.08(-1.31%)
Apr 18, 2018 6.118 6.196 6.069 6.162 17,251,802 +0.17(+2.89%)
Apr 17, 2018 5.920 6.011 5.872 5.989 20,368,644 +0.12(+1.99%)
Apr 16, 2018 5.977 5.981 5.828 5.872 27,043,040 -0.06(-1.08%)
Apr 13, 2018 6.069 6.086 5.925 5.937 14,794,476 -0.17(-2.83%)
Apr 12, 2018 6.134 6.142 6.081 6.110 12,066,843 +0.04(+0.60%)
Apr 11, 2018 5.977 6.108 5.965 6.073 15,136,952 +0.09(+1.48%)
Apr 10, 2018 5.920 6.003 5.870 5.985 18,679,418 +0.08(+1.36%)
Apr 09, 2018 6.081 6.102 5.896 5.904 22,693,920 -0.21(-3.36%)
Apr 06, 2018 6.130 6.174 6.017 6.110 16,191,228 -0.04(-0.72%)
Apr 05, 2018 6.299 6.343 6.142 6.154 28,599,750 +0.00(+0.00%)
Apr 04, 2018 5.977 6.166 5.935 6.154 26,635,348 +0.04(+0.66%)
Apr 03, 2018 6.242 6.287 6.086 6.114 23,940,714 -0.10(-1.68%)
Apr 02, 2018 6.275 6.315 6.150 6.218 25,242,162 -0.06(-0.93%)
Mar 29, 2018 6.277 6.277 6.277 0 +0.15(+2.50%)
Mar 28, 2018 6.048 6.132 6.011 6.124 20,643,976 +0.07(+1.13%)
Mar 27, 2018 6.180 6.203 6.024 6.056 16,309,431 -0.13(-2.15%)
Mar 26, 2018 6.201 6.229 6.108 6.188 12,338,368 +0.10(+1.59%)
Mar 23, 2018 6.076 6.213 6.056 6.092 25,005,904 +0.04(+0.66%)
Mar 22, 2018 6.072 6.146 6.021 6.052 18,178,122 -0.10(-1.70%)
Mar 21, 2018 6.128 6.176 6.092 6.156 24,879,352 +0.04(+0.72%)
Mar 20, 2018 6.132 6.140 6.028 6.112 25,481,044 -0.01(-0.20%)
Mar 19, 2018 6.237 6.269 6.116 6.124 35,143,168 -0.14(-2.19%)
Mar 16, 2018 6.285 6.376 6.245 6.261 30,933,252 -0.04(-0.70%)
Mar 15, 2018 6.297 6.333 6.192 6.305 20,957,652 -0.05(-0.76%)
Mar 14, 2018 6.478 6.478 6.295 6.353 21,758,366 -0.10(-1.56%)
Mar 13, 2018 6.530 6.543 6.424 6.454 18,289,190 -0.07(-1.05%)
Mar 12, 2018 6.458 6.535 6.438 6.522 15,690,359 +0.07(+1.12%)
Mar 09, 2018 6.430 6.482 6.394 6.450 12,702,471 +0.10(+1.58%)
Mar 08, 2018 6.418 6.426 6.293 6.349 17,795,466 -0.06(-0.88%)
Mar 07, 2018 6.323 6.406 14,820,830 -0.10(-1.61%)
Mar 06, 2018 6.551 6.583 6.494 6.510 18,510,524 +0.04(+0.62%)
Mar 05, 2018 6.289 6.474 6.269 6.470 18,714,448 +0.14(+2.29%)
Mar 02, 2018 6.257 6.345 6.192 6.325 31,315,796 +0.01(+0.19%)
Mar 01, 2018 6.297 6.402 6.225 6.313 27,811,858 +0.05(+0.80%)
Feb 28, 2018 6.440 6.450 6.259 6.263 32,514,788 -0.19(-2.93%)
Feb 27, 2018 6.569 6.585 6.440 6.452 23,810,978 -0.14(-2.20%)
Feb 26, 2018 6.625 6.625 6.529 6.597 20,096,406 +0.02(+0.31%)
Feb 23, 2018 6.561 6.581 6.436 6.577 20,611,370 +0.06(+0.99%)
Feb 22, 2018 6.472 6.513 22,251,534 +0.07(+1.12%)
Feb 21, 2018 6.488 6.601 6.432 6.440 21,984,998 +0.06(+0.88%)
Feb 20, 2018 6.271 6.444 6.259 6.384 27,851,908 +0.09(+1.47%)
Feb 16, 2018 6.291 6.291 6.291 0 +0.03(+0.41%)
Feb 15, 2018 6.354 6.358 6.239 6.266 24,251,964 -0.01(-0.18%)
Feb 14, 2018 5.989 6.318 5.954 6.277 36,602,592 +0.25(+4.15%)
Feb 13, 2018 5.989 6.064 5.965 6.027 13,025,712 +0.01(+0.13%)
Feb 12, 2018 6.012 6.073 5.958 6.019 18,940,980 +0.06(+1.03%)
Feb 09, 2018 5.935 5.989 5.757 5.958 36,748,676 +0.14(+2.38%)
Feb 08, 2018 6.073 6.081 5.819 5.819 36,192,836 -0.09(-1.50%)
Feb 07, 2018 6.166 6.173 5.908 5.908 44,282,612 -0.27(-4.36%)
Feb 06, 2018 6.008 6.223 5.985 6.177 34,302,600 +0.21(+3.58%)
Feb 05, 2018 6.146 6.227 5.846 5.963 19,989,496 -0.20(-3.28%)
Feb 02, 2018 6.193 6.243 6.135 6.166 20,904,408 -0.22(-3.50%)
Feb 01, 2018 6.339 6.389 6.293 6.389 18,859,390 +0.07(+1.19%)
Jan 31, 2018 6.433 6.443 6.295 6.314 28,702,246 +0.02(+0.31%)
Jan 30, 2018 6.195 6.303 6.183 6.295 39,281,352 +0.04(+0.62%)
Jan 29, 2018 6.383 6.426 6.256 6.256 56,906,932 -0.28(-4.30%)
Jan 26, 2018 6.322 6.537 6.306 6.537 58,492,680 +0.18(+2.78%)
Jan 25, 2018 6.183 6.458 6.160 6.360 46,271,228 +0.16(+2.61%)
Jan 24, 2018 5.914 6.210 5.875 6.199 39,440,016 +0.46(+8.05%)
Jan 23, 2018 5.748 5.798 5.698 5.737 42,296,464 -0.08(-1.46%)
Jan 22, 2018 5.679 5.821 5.679 5.821 61,493,904 +0.13(+2.30%)
Jan 19, 2018 5.617 5.694 5.588 5.690 24,339,722 +0.08(+1.51%)
Jan 18, 2018 5.621 5.648 5.575 5.606 21,810,426 +0.01(+0.21%)
Jan 17, 2018 5.482 5.617 5.467 5.594 17,274,268 +0.09(+1.61%)
Jan 16, 2018 5.486 5.513 5.475 5.506 20,941,096 +0.07(+1.27%)
Jan 12, 2018 5.436 5.436 5.436 0 -0.01(-0.14%)
Jan 11, 2018 5.317 5.444 5.311 5.444 34,701,760 +0.16(+3.06%)
Jan 10, 2018 5.313 5.282 14,296,299 +0.02(+0.29%)
Jan 09, 2018 5.317 5.321 5.263 5.267 17,484,556 -0.07(-1.30%)
Jan 08, 2018 5.375 5.405 5.330 5.336 28,409,862 -0.07(-1.35%)
Jan 05, 2018 5.325 5.415 5.305 5.409 18,941,104 +0.07(+1.22%)
Jan 04, 2018 5.348 5.400 5.328 5.344 51,700,092 +0.07(+1.24%)
Jan 03, 2018 5.201 5.286 5.186 5.278 46,465,304 +0.07(+1.33%)
Jan 02, 2018 5.124 5.209 5.109 5.209 15,697,309 +0.21(+4.11%)
Dec 29, 2017 5.003 5.003 5.003 0 +0.03(+0.54%)
Dec 28, 2017 4.965 4.992 4.955 4.976 18,178,540 +0.04(+0.86%)
Dec 27, 2017 4.984 4.999 4.930 4.934 9,214,323 -0.03(-0.62%)
Dec 26, 2017 4.969 4.980 4.942 4.965 10,120,007 +0.02(+0.47%)
Dec 22, 2017 4.915 4.946 4.904 4.942 21,718,144 -0.03(-0.62%)
Dec 21, 2017 4.826 5.001 4.824 4.972 50,942,124 +0.18(+3.77%)
Dec 20, 2017 4.799 4.838 4.774 4.792 13,256,901 +0.00(+0.08%)
Dec 19, 2017 4.772 4.799 4.749 4.788 25,170,226 -0.02(-0.40%)
Dec 18, 2017 4.849 4.899 4.797 4.807 23,723,936 +0.05(+1.05%)
Dec 15, 2017 4.788 4.820 4.745 4.757 29,032,098 +0.03(+0.61%)
Dec 14, 2017 4.701 4.751 4.690 4.728 32,446,452 -0.09(-1.91%)
Dec 13, 2017 4.970 5.000 4.797 4.820 46,354,772 -0.25(-4.92%)
Dec 12, 2017 4.836 5.070 4.820 5.070 37,536,140 +0.12(+2.48%)
Dec 11, 2017 4.947 4.981 4.908 4.947 22,893,788 +0.01(+0.23%)
Dec 08, 2017 4.958 4.974 4.901 4.935 25,970,250 +0.02(+0.47%)
Dec 07, 2017 4.736 4.930 4.721 4.912 29,608,090 -0.05(-1.00%)
Dec 06, 2017 4.939 4.993 4.849 4.962 17,201,904 +0.05(+1.09%)
Dec 05, 2017 5.031 5.039 4.889 4.908 14,250,988 -0.03(-0.70%)
Dec 04, 2017 4.928 5.010 4.897 4.943 13,703,172 +0.10(+2.06%)
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.