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 (%)
Aug 31, 2010 5.492 5.541 5.402 5.495 434,162 +0.15(+2.74%)
Aug 30, 2010 5.405 5.420 5.315 5.348 25,048,528 -0.07(-1.37%)
Aug 27, 2010 5.246 5.423 5.202 5.423 39,991,728 +0.11(+2.08%)
Aug 26, 2010 5.312 5.356 5.194 5.312 55,272 +0.01(+0.14%)
Aug 25, 2010 5.310 5.323 5.199 5.305 989,238 -0.03(-0.62%)
Aug 24, 2010 5.356 5.364 5.264 5.338 335,489 -0.08(-1.42%)
Aug 23, 2010 5.502 5.546 5.415 5.415 21,055,828 -0.08(-1.40%)
Aug 20, 2010 5.451 5.497 5.412 5.492 22,521,366 +0.01(+0.19%)
Aug 19, 2010 5.559 5.610 5.464 5.482 25,838 -0.11(-1.88%)
Aug 18, 2010 5.584 5.593 5.531 5.587 167,925 +0.01(+0.18%)
Aug 17, 2010 5.574 5.602 5.559 5.577 130,858 +0.02(+0.28%)
Aug 16, 2010 5.482 5.561 5.466 5.561 23,915,210 +0.07(+1.31%)
Aug 13, 2010 5.489 5.531 5.443 5.489 18,771,500 +0.03(+0.52%)
Aug 12, 2010 5.351 5.474 5.343 5.461 25,307,384 +0.04(+0.66%)
Aug 11, 2010 5.489 5.497 5.356 5.425 7,048 -0.15(-2.67%)
Aug 10, 2010 5.574 5.641 5.543 5.574 149,974 -0.06(-1.09%)
Aug 09, 2010 5.656 5.682 5.620 5.636 21,386,440 +0.03(+0.60%)
Aug 06, 2010 5.602 5.638 5.533 5.602 36,732,972 +0.04(+0.78%)
Aug 05, 2010 5.559 5.615 5.538 5.559 30,912,548 +0.01(+0.14%)
Aug 04, 2010 5.631 5.641 5.484 5.551 1,257,153 -0.08(-1.37%)
Aug 03, 2010 5.702 5.702 5.600 5.628 181,287 -0.22(-3.82%)
Aug 02, 2010 5.828 5.867 5.785 5.851 35,794,000 +0.11(+1.83%)
Jul 30, 2010 5.741 5.792 5.636 5.746 36,992,408 +0.02(+0.40%)
Jul 29, 2010 5.774 5.803 5.646 5.723 91,191 -0.03(-0.54%)
Jul 28, 2010 5.643 5.790 5.595 5.754 54,301,180 +0.14(+2.51%)
Jul 27, 2010 5.651 5.697 5.595 5.613 845,864 -0.01(-0.09%)
Jul 26, 2010 5.618 5.643 5.561 5.618 39,615,200 -0.01(-0.18%)
Jul 23, 2010 5.528 5.628 5.522 5.628 43,401,156 +0.06(+1.06%)
Jul 22, 2010 5.446 5.582 5.433 5.569 476,876 +0.23(+4.33%)
Jul 21, 2010 5.443 5.454 5.302 5.338 56,806,032 -0.07(-1.28%)
Jul 20, 2010 5.261 5.436 5.235 5.407 719,035 +0.12(+2.28%)
Jul 19, 2010 5.225 5.323 5.202 5.287 49,737,356 +0.10(+1.93%)
Jul 16, 2010 5.187 5.371 5.176 5.187 61,014,708 -0.11(-2.13%)
Jul 15, 2010 5.400 5.430 5.279 5.300 63,431,960 -0.10(-1.85%)
Jul 14, 2010 5.412 5.469 5.353 5.400 480,807 -0.07(-1.36%)
Jul 13, 2010 5.469 5.518 5.436 5.474 588,742 +0.07(+1.38%)
Jul 12, 2010 5.464 5.554 5.361 5.400 79,769,256 -0.12(-2.23%)
Jul 09, 2010 5.523 5.559 5.387 5.523 63,243,692 +0.09(+1.70%)
Jul 08, 2010 5.284 5.461 5.279 5.430 2,753,263 +0.16(+3.07%)
Jul 07, 2010 4.951 5.284 4.951 5.269 131,150,080 +0.34(+6.93%)
Jul 06, 2010 4.940 4.981 4.858 4.927 332,789 -0.00(-0.05%)
Jul 02, 2010 4.930 4.963 4.815 4.930 47,098,924 +0.08(+1.64%)
Jul 01, 2010 4.714 4.861 4.601 4.850 85,896,136 +0.23(+4.94%)
Jun 30, 2010 4.730 4.794 4.604 4.622 451,435 -0.05(-1.10%)
Jun 29, 2010 4.830 4.838 4.648 4.673 437,984 -0.31(-6.23%)
Jun 25, 2010 4.984 4.986 4.837 4.984 40,151,932 +0.06(+1.20%)
Jun 24, 2010 5.028 5.028 4.874 4.925 162,427 -0.14(-2.69%)
Jun 23, 2010 5.020 5.071 4.920 5.061 39,681,180 +0.03(+0.51%)
Jun 22, 2010 5.133 5.183 5.022 5.035 206,010 -0.08(-1.56%)
Jun 21, 2010 5.187 5.221 5.079 5.115 37,486,200 +0.06(+1.12%)
Jun 18, 2010 5.058 5.115 5.022 5.058 35,933,860 +0.02(+0.46%)
Jun 17, 2010 5.081 5.119 4.974 5.035 18,080 -0.02(-0.46%)
Jun 16, 2010 4.974 5.097 4.948 5.058 55,923,704 +0.01(+0.10%)
Jun 15, 2010 4.920 5.066 4.899 5.053 173,961 +0.18(+3.69%)
Jun 14, 2010 5.028 5.028 4.862 4.874 42,134,980 -0.07(-1.45%)
Jun 11, 2010 4.802 4.961 4.802 4.945 37,804,864 +0.06(+1.15%)
Jun 10, 2010 4.779 4.903 4.768 4.889 50,238 +0.25(+5.48%)
Jun 09, 2010 4.750 4.779 4.630 4.635 43,850,252 -0.06(-1.31%)
Jun 08, 2010 4.553 4.707 4.491 4.696 362,613 +0.16(+3.57%)
Jun 07, 2010 4.712 4.714 4.514 4.535 72,509,888 -0.15(-3.18%)
Jun 04, 2010 4.684 4.802 4.661 4.684 56,883,064 -0.18(-3.74%)
Jun 03, 2010 4.940 4.984 4.815 4.866 39,442,960 -0.08(-1.56%)
Jun 02, 2010 4.776 4.943 4.743 4.943 1,380,966 +0.19(+3.94%)
Jun 01, 2010 4.784 4.891 4.668 4.755 90,169,544 +0.03(+0.65%)
May 28, 2010 4.725 4.767 4.661 4.725 57,998,876 -0.05(-1.07%)
May 27, 2010 4.740 4.776 4.655 4.776 105,695,608 +0.25(+5.50%)
May 26, 2010 4.545 4.622 4.430 4.527 1,831 +0.14(+3.16%)
May 25, 2010 4.314 4.460 4.191 4.388 4,060,308 -0.09(-2.01%)
May 24, 2010 4.632 4.694 4.463 4.478 95,659,080 -0.19(-4.12%)
May 21, 2010 4.450 4.677 4.396 4.671 110,521,136 +0.16(+3.64%)
May 20, 2010 4.527 4.640 4.401 4.507 605,594 -0.16(-3.46%)
May 19, 2010 4.681 4.699 4.530 4.668 123,443,656 -0.27(-5.51%)
May 18, 2010 5.197 5.279 4.909 4.940 489,945 -0.13(-2.48%)
May 17, 2010 5.153 5.220 4.925 5.066 51,255,840 -0.07(-1.30%)
May 14, 2010 5.133 5.210 5.045 5.133 43,167,168 -0.15(-2.77%)
May 13, 2010 5.348 5.387 5.269 5.279 31,833,218 -0.08(-1.53%)
May 12, 2010 5.407 5.451 5.335 5.361 32,188,686 +0.02(+0.29%)
May 11, 2010 5.464 5.469 5.292 5.346 282,313 -0.12(-2.21%)
May 10, 2010 5.430 5.477 5.382 5.466 58,814,816 +0.43(+8.62%)
May 07, 2010 5.045 5.081 4.768 5.033 102,395,448 -0.03(-0.51%)
May 06, 2010 5.153 5.305 4.709 5.058 87,779,464 -0.12(-2.28%)
May 05, 2010 5.258 5.374 5.173 5.176 44,945,096 -0.16(-2.98%)
May 04, 2010 5.482 5.495 5.328 5.335 25,195 -0.26(-4.68%)
May 03, 2010 5.605 5.672 5.541 5.597 29,122,650 +0.03(+0.60%)
Apr 30, 2010 5.592 5.697 5.545 5.564 47,517,732 -0.01(-0.14%)
Apr 29, 2010 5.495 5.620 5.454 5.572 50,770,208 +0.17(+3.09%)
Apr 28, 2010 5.392 5.428 5.261 5.405 45,069,768 +0.13(+2.43%)
Apr 27, 2010 5.461 5.469 5.269 5.276 39,265 -0.24(-4.42%)
Apr 26, 2010 5.548 5.592 5.497 5.520 22,220,926 +0.00(+0.05%)
Apr 23, 2010 5.489 5.538 5.438 5.518 26,572,280 -0.01(-0.23%)
Apr 22, 2010 5.484 5.548 5.395 5.531 35,691,936 +0.04(+0.75%)
Apr 21, 2010 5.577 5.613 5.389 5.489 40,448,516 -0.09(-1.61%)
Apr 20, 2010 5.587 5.618 5.515 5.579 56,289 +0.05(+0.88%)
Apr 19, 2010 5.572 5.628 5.459 5.531 62,447,920 -0.08(-1.51%)
Apr 16, 2010 5.756 5.774 5.543 5.615 54,681,820 -0.19(-3.27%)
Apr 15, 2010 5.800 5.895 5.790 5.805 41,601,376 +0.03(+0.53%)
Apr 14, 2010 5.777 5.877 5.759 5.774 60,106,124 +0.01(+0.09%)
Apr 13, 2010 5.805 5.813 5.715 5.769 27,637,968 -0.01(-0.18%)
Apr 12, 2010 5.851 5.851 5.772 5.779 23,366,494 -0.06(-0.97%)
Apr 09, 2010 5.769 5.851 5.761 5.836 35,181,488 +0.04(+0.66%)
Apr 08, 2010 5.600 5.828 5.572 5.797 43,793,696 +0.17(+3.06%)
Apr 07, 2010 5.731 5.731 5.587 5.625 37,315,308 -0.12(-2.06%)
Apr 06, 2010 5.720 5.797 5.705 5.744 37,030,128 -0.03(-0.49%)
Apr 05, 2010 5.736 5.821 5.723 5.772 34,179,652 +0.02(+0.36%)
Apr 01, 2010 5.695 5.751 5.751 5.751 56,007,532 +0.11(+1.91%)
Mar 31, 2010 5.528 5.669 5.528 5.643 43,280,644 +0.14(+2.47%)
Mar 30, 2010 5.497 5.523 5.446 5.507 41,434,408 +0.05(+0.85%)
Mar 29, 2010 5.348 5.471 5.341 5.461 43,426,812 +0.18(+3.40%)
Mar 26, 2010 5.238 5.300 5.207 5.282 52,855,052 +0.06(+1.23%)
Mar 25, 2010 5.274 5.343 5.215 5.217 49,781,368 +0.00(+0.00%)
Mar 24, 2010 5.269 5.330 5.205 5.217 36,615,040 -0.16(-2.91%)
Mar 23, 2010 5.405 5.407 5.309 5.374 28,806,580 +0.02(+0.29%)
Mar 22, 2010 5.205 5.369 5.187 5.359 37,009,600 +0.10(+1.90%)
Mar 19, 2010 5.346 5.366 5.217 5.258 42,624,716 -0.08(-1.54%)
Mar 18, 2010 5.387 5.400 5.274 5.341 36,238,976 -0.08(-1.42%)
Mar 17, 2010 5.554 5.566 5.402 5.418 46,687,252 -0.08(-1.49%)
Mar 16, 2010 5.474 5.536 5.438 5.500 40,475,728 +0.03(+0.52%)
Mar 15, 2010 5.428 5.489 5.423 5.471 24,416,414 +0.01(+0.14%)
Mar 12, 2010 5.582 5.582 5.434 5.464 32,608,922 -0.07(-1.25%)
Mar 11, 2010 5.441 5.536 5.412 5.533 30,611,274 +0.05(+0.84%)
Mar 10, 2010 5.471 5.582 5.451 5.487 37,722,824 +0.02(+0.33%)
Mar 09, 2010 5.312 5.515 5.284 5.469 43,607,468 +0.11(+2.06%)
Mar 08, 2010 5.412 5.438 5.341 5.359 31,626,304 -0.04(-0.67%)
Mar 05, 2010 5.374 5.407 5.335 5.395 33,797,540 +0.07(+1.35%)
Mar 04, 2010 5.369 5.392 5.265 5.323 30,516,982 +0.00(+0.05%)
Mar 03, 2010 5.328 5.459 5.287 5.320 54,517,736 -0.01(-0.14%)
Mar 02, 2010 5.294 5.353 5.274 5.328 39,913,208 +0.09(+1.81%)
Mar 01, 2010 5.184 5.251 5.184 5.233 41,618,576 +0.11(+2.15%)
Feb 26, 2010 5.028 5.140 4.974 5.122 36,326,264 +0.10(+2.04%)
Feb 25, 2010 4.853 5.076 4.848 5.020 60,575,676 +0.02(+0.31%)
Feb 24, 2010 5.076 5.097 4.992 5.004 42,322,608 -0.04(-0.86%)
Feb 23, 2010 5.125 5.166 4.994 5.048 41,683,920 -0.17(-3.25%)
Feb 22, 2010 5.305 5.359 5.205 5.217 23,926,148 -0.11(-2.12%)
Feb 19, 2010 5.251 5.374 5.251 5.330 25,713,062 -0.02(-0.38%)
Feb 18, 2010 5.258 5.389 5.243 5.351 26,291,466 +0.04(+0.77%)
Feb 17, 2010 5.312 5.341 5.246 5.310 26,242,354 +0.07(+1.27%)
Feb 16, 2010 5.279 5.279 5.156 5.243 19,634,088 +0.10(+1.90%)
Feb 12, 2010 4.997 5.146 5.146 5.146 37,606,048 -0.03(-0.50%)
Feb 11, 2010 4.994 5.193 4.953 5.171 38,775,852 +0.13(+2.49%)
Feb 10, 2010 5.040 5.087 4.974 5.045 43,074,320 +0.01(+0.20%)
Feb 09, 2010 4.943 5.084 4.902 5.035 80,765,696 +0.32(+6.69%)
Feb 08, 2010 4.768 4.853 4.712 4.720 54,121,220 -0.05(-0.97%)
Feb 05, 2010 4.850 4.904 4.584 4.766 107,971,664 -0.11(-2.31%)
Feb 04, 2010 5.028 5.037 4.820 4.879 66,696,420 -0.27(-5.28%)
Feb 03, 2010 5.223 5.223 5.099 5.151 33,056,452 -0.11(-2.10%)
Feb 02, 2010 5.223 5.284 5.130 5.261 39,995,044 +0.20(+3.90%)
Feb 01, 2010 4.992 5.164 4.971 5.063 47,484,968 +0.15(+2.98%)
Jan 29, 2010 5.115 5.125 4.848 4.917 75,873,632 -0.10(-1.94%)
Jan 28, 2010 5.051 5.088 4.897 5.015 57,670,508 +0.03(+0.51%)
Jan 27, 2010 4.945 5.025 4.889 4.989 51,725,952 -0.02(-0.46%)
Jan 26, 2010 4.963 5.117 4.884 5.012 50,695,032 -0.04(-0.71%)
Jan 25, 2010 5.110 5.171 5.007 5.048 41,358,308 +0.01(+0.20%)
Jan 22, 2010 5.081 5.169 4.971 5.038 59,394,492 -0.06(-1.16%)
Jan 21, 2010 5.266 5.307 5.058 5.097 76,470,056 -0.17(-3.31%)
Jan 20, 2010 5.346 5.362 5.143 5.271 67,537,616 -0.20(-3.57%)
Jan 19, 2010 5.456 5.538 5.412 5.466 39,053,008 +0.05(+0.85%)
Jan 15, 2010 5.590 5.420 5.420 5.420 86,149,336 -0.14(-2.45%)
Jan 14, 2010 5.643 5.715 5.518 5.556 44,693,924 -0.08(-1.50%)
Jan 13, 2010 5.777 5.790 5.595 5.641 43,799,000 -0.01(-0.09%)
Jan 12, 2010 5.728 5.772 5.625 5.646 54,350,876 -0.12(-2.14%)
Jan 11, 2010 5.887 5.887 5.669 5.769 55,700,524 -0.07(-1.27%)
Jan 08, 2010 5.900 5.933 5.790 5.844 54,374,040 -0.03(-0.48%)
Jan 07, 2010 5.962 5.980 5.851 5.872 50,405,444 -0.13(-2.22%)
Jan 06, 2010 6.051 6.051 5.962 6.005 41,633,160 -0.07(-1.22%)
Jan 05, 2010 6.059 6.082 5.992 6.080 32,870,422 +0.02(+0.34%)
Jan 04, 2010 5.907 6.105 5.907 6.059 39,236,816 +0.20(+3.37%)
Dec 31, 2009 5.826 5.862 5.862 5.862 19,878,278 +0.05(+0.88%)
Dec 30, 2009 5.731 5.813 5.718 5.810 17,338,760 +0.08(+1.48%)
Dec 29, 2009 5.713 5.790 5.700 5.726 25,673,590 +0.06(+1.00%)
Dec 28, 2009 5.702 5.726 5.641 5.669 22,138,272 +0.06(+1.01%)
Dec 24, 2009 5.625 5.669 5.550 5.613 8,703,896 +0.01(+0.18%)
Dec 23, 2009 5.574 5.967 5.410 5.602 40,317,676 +0.03(+0.60%)
Dec 22, 2009 5.625 5.636 5.536 5.569 36,098,268 +0.02(+0.32%)
Dec 21, 2009 5.695 5.701 5.292 5.551 46,304,556 +0.02(+0.28%)
Dec 18, 2009 5.554 5.631 5.505 5.536 45,847,980 -0.02(-0.42%)
Dec 17, 2009 5.782 5.782 5.510 5.559 75,784,464 -0.42(-7.04%)
Dec 16, 2009 5.954 5.990 5.841 5.980 27,124,924 +0.05(+0.91%)
Dec 15, 2009 5.892 6.010 5.859 5.926 35,764,980 +0.06(+1.05%)
Dec 14, 2009 6.010 6.018 5.828 5.864 41,101,520 -0.06(-1.04%)
Dec 11, 2009 5.967 5.967 5.898 5.926 33,379,200 -0.03(-0.56%)
Dec 10, 2009 5.936 5.987 5.882 5.959 22,570,622 +0.02(+0.39%)
Dec 09, 2009 5.831 5.941 5.794 5.936 34,079,860 +0.05(+0.83%)
Dec 08, 2009 5.918 5.946 5.808 5.887 45,982,124 -0.10(-1.71%)
Dec 07, 2009 5.977 6.111 5.931 5.990 34,475,224 +0.01(+0.21%)
Dec 04, 2009 6.123 6.146 5.880 5.977 38,462,952 +0.00(+0.04%)
Dec 03, 2009 6.123 6.144 5.946 5.975 44,027,752 -0.10(-1.65%)
Dec 02, 2009 5.982 6.118 5.951 6.075 52,798,260 +0.08(+1.41%)
Dec 01, 2009 5.838 6.021 5.803 5.990 69,871,472 +0.28(+4.90%)
Nov 30, 2009 5.677 5.744 5.590 5.710 49,707,988 +0.08(+1.37%)
Nov 27, 2009 5.510 5.695 5.492 5.633 41,696,760 -0.20(-3.47%)
Nov 25, 2009 5.746 5.895 5.708 5.836 41,313,936 +0.13(+2.29%)
Nov 24, 2009 5.661 5.726 5.566 5.705 24,912,160 +0.02(+0.36%)
Nov 23, 2009 5.685 5.772 5.636 5.685 33,183,250 +0.11(+1.98%)
Nov 20, 2009 5.592 5.633 5.395 5.574 31,742,234 -0.04(-0.64%)
Nov 19, 2009 5.685 5.695 5.500 5.610 47,988,396 -0.15(-2.58%)
Nov 18, 2009 5.777 5.836 5.677 5.759 33,935,800 -0.08(-1.32%)
Nov 17, 2009 5.756 5.838 5.643 5.836 37,328,660 +0.04(+0.75%)
Nov 16, 2009 5.754 5.854 5.728 5.792 45,510,560 +0.06(+0.98%)
Nov 13, 2009 5.528 5.756 5.510 5.736 51,809,488 +0.20(+3.66%)
Nov 12, 2009 5.674 5.744 5.489 5.533 48,006,292 -0.16(-2.84%)
Nov 11, 2009 5.761 5.800 5.623 5.695 33,248,856 -0.05(-0.80%)
Nov 10, 2009 5.615 5.749 5.584 5.741 44,647,688 -0.01(-0.09%)
Nov 09, 2009 5.579 5.764 5.577 5.746 48,134,900 +0.21(+3.75%)
Nov 06, 2009 5.436 5.546 5.412 5.538 40,786,964 +0.07(+1.22%)
Nov 05, 2009 5.351 5.554 5.348 5.471 50,100,020 +0.10(+1.81%)
Nov 04, 2009 5.274 5.464 5.256 5.374 68,595,976 +0.14(+2.75%)
Nov 03, 2009 4.981 5.269 4.951 5.230 57,606,112 +0.21(+4.14%)
Nov 02, 2009 4.979 5.081 4.902 5.022 42,277,624 +0.11(+2.25%)
Oct 30, 2009 5.276 5.302 4.850 4.912 86,931,088 -0.29(-5.62%)
Oct 29, 2009 4.943 5.251 4.943 5.205 67,507,872 +0.36(+7.53%)
Oct 28, 2009 5.194 5.269 4.825 4.840 92,203,616 -0.42(-8.00%)
Oct 27, 2009 5.359 5.369 5.212 5.261 35,084,596 -0.12(-2.15%)
Oct 26, 2009 5.454 5.610 5.307 5.377 44,629,944 -0.08(-1.50%)
Oct 23, 2009 5.525 5.548 5.433 5.459 55,335,120 -0.06(-1.02%)
Oct 22, 2009 5.387 5.554 5.294 5.515 34,557,812 +0.16(+3.02%)
Oct 21, 2009 5.379 5.505 5.333 5.353 60,810,116 -0.01(-0.10%)
Oct 20, 2009 5.251 5.389 5.238 5.359 103,180,928 -0.18(-3.29%)
Oct 19, 2009 5.469 5.548 5.428 5.541 48,868,588 +0.06(+1.17%)
Oct 16, 2009 5.438 5.505 5.374 5.477 53,246,480 -0.07(-1.34%)
Oct 15, 2009 5.520 5.556 5.464 5.551 46,927,076 -0.05(-0.87%)
Oct 14, 2009 5.484 5.602 5.466 5.600 35,220,440 +0.22(+4.10%)
Oct 13, 2009 5.346 5.382 5.289 5.379 25,669,542 -0.01(-0.10%)
Oct 12, 2009 5.369 5.415 5.305 5.384 17,768,386 +0.06(+1.11%)
Oct 09, 2009 5.300 5.325 5.253 5.325 34,687,604 +0.07(+1.42%)
Oct 08, 2009 5.176 5.307 5.140 5.251 55,325,508 +0.10(+1.99%)
Oct 07, 2009 5.220 5.300 5.040 5.148 68,708,816 -0.13(-2.48%)
Oct 06, 2009 5.410 5.471 5.199 5.279 61,222,236 -0.06(-1.20%)
Oct 05, 2009 5.217 5.351 5.189 5.343 42,101,048 +0.17(+3.22%)
Oct 02, 2009 5.089 5.225 5.058 5.176 52,323,516 +0.04(+0.75%)
Oct 01, 2009 5.181 5.228 5.046 5.138 62,678,016 -0.03(-0.65%)
Sep 30, 2009 5.146 5.261 5.017 5.171 63,820,452 +0.13(+2.49%)
Sep 29, 2009 5.002 5.051 4.945 5.045 44,701,596 +0.18(+3.75%)
Sep 28, 2009 4.773 4.876 4.761 4.863 24,130,526 +0.13(+2.71%)
Sep 25, 2009 4.712 4.784 4.673 4.735 21,608,134 +0.03(+0.65%)
Sep 24, 2009 4.822 4.863 4.627 4.704 36,102,512 -0.07(-1.56%)
Sep 23, 2009 4.868 4.902 4.773 4.779 37,291,496 -0.10(-2.10%)
Sep 22, 2009 4.840 4.927 4.809 4.881 33,312,928 +0.08(+1.66%)
Sep 21, 2009 4.750 4.820 4.729 4.802 29,088,800 -0.02(-0.48%)
Sep 18, 2009 4.827 4.881 4.812 4.825 37,782,624 +0.03(+0.53%)
Sep 17, 2009 4.856 4.922 4.776 4.799 49,327,136 -0.01(-0.16%)
Sep 16, 2009 4.812 4.874 4.761 4.807 42,035,620 +0.04(+0.92%)
Sep 15, 2009 4.673 4.786 4.622 4.763 36,603,520 +0.09(+1.98%)
Sep 14, 2009 4.576 4.671 4.566 4.671 27,482,086 +0.05(+1.00%)
Sep 11, 2009 4.643 4.686 4.607 4.625 35,184,292 +0.03(+0.67%)
Sep 10, 2009 4.537 4.612 4.504 4.594 39,544,688 +0.04(+0.84%)
Sep 09, 2009 4.504 4.594 4.476 4.555 45,206,208 +0.08(+1.72%)
Sep 08, 2009 4.504 4.512 4.450 4.478 32,229,674 +0.07(+1.51%)
Sep 04, 2009 4.286 4.442 4.252 4.412 29,563,670 +0.17(+3.99%)
Sep 03, 2009 4.265 4.288 4.178 4.242 31,234,794 +0.01(+0.30%)
Sep 02, 2009 4.204 4.263 4.122 4.229 41,487,716 +0.06(+1.42%)
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.