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 )

6.375 +0.125 (+2.00%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 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, 2018 4.279 4.279 4.279 0 +0.14(+3.48%)
Aug 30, 2018 4.255 4.275 4.113 4.136 43,741,872 -0.19(-4.37%)
Aug 29, 2018 4.292 4.341 4.259 4.325 22,855,600 +0.07(+1.74%)
Aug 28, 2018 4.279 4.296 4.205 4.251 28,672,342 -0.07(-1.52%)
Aug 27, 2018 4.255 4.341 4.226 4.316 20,750,036 +0.14(+3.24%)
Aug 24, 2018 4.218 4.234 4.111 4.181 24,777,134 +0.03(+0.79%)
Aug 23, 2018 4.357 4.374 4.127 4.148 37,310,948 -0.21(-4.81%)
Aug 22, 2018 4.210 4.370 4.197 4.357 38,431,768 +0.06(+1.43%)
Aug 21, 2018 4.361 4.394 4.259 4.296 71,472,224 -0.14(-3.06%)
Aug 20, 2018 4.407 4.456 4.398 4.431 60,823,368 -0.00(-0.09%)
Aug 17, 2018 4.492 4.500 4.399 4.435 38,124,972 -0.11(-2.48%)
Aug 16, 2018 4.609 4.633 4.516 4.548 34,628,400 -0.01(-0.18%)
Aug 15, 2018 4.536 4.605 4.488 4.556 34,311,656 -0.08(-1.65%)
Aug 14, 2018 4.597 4.645 4.536 4.633 28,742,196 +0.11(+2.50%)
Aug 13, 2018 4.399 4.548 4.395 4.520 59,121,736 -0.02(-0.44%)
Aug 10, 2018 4.589 4.609 4.456 4.540 54,893,960 -0.22(-4.58%)
Aug 09, 2018 4.798 4.831 4.720 4.758 23,840,940 -0.10(-2.07%)
Aug 08, 2018 4.992 5.020 4.829 4.859 31,565,936 -0.08(-1.63%)
Aug 07, 2018 5.048 5.081 4.887 4.940 44,099,424 -0.07(-1.45%)
Aug 06, 2018 5.048 5.081 4.996 5.012 31,122,798 -0.08(-1.51%)
Aug 03, 2018 4.984 5.107 4.981 5.089 21,627,050 +0.19(+3.95%)
Aug 02, 2018 4.815 4.940 4.794 4.895 24,942,788 +0.02(+0.33%)
Aug 01, 2018 4.875 4.919 4.839 4.879 21,204,546 +0.05(+0.95%)
Jul 31, 2018 4.898 4.946 4.817 4.833 43,758,040 -0.25(-4.99%)
Jul 30, 2018 5.063 5.119 5.031 5.087 21,577,588 +0.08(+1.61%)
Jul 27, 2018 5.031 5.067 4.966 5.007 26,444,410 +0.04(+0.73%)
Jul 26, 2018 5.043 5.071 4.932 4.970 39,894,252 -0.15(-2.84%)
Jul 25, 2018 5.007 5.128 4.986 5.115 41,034,848 +0.22(+4.53%)
Jul 24, 2018 4.894 4.924 4.857 4.894 23,124,182 +0.07(+1.42%)
Jul 23, 2018 4.886 4.898 4.805 4.825 27,164,870 -0.09(-1.89%)
Jul 20, 2018 4.918 4.970 4.890 4.918 55,007,988 +0.22(+4.72%)
Jul 19, 2018 4.539 4.708 4.511 4.696 30,422,070 +0.03(+0.69%)
Jul 18, 2018 4.680 4.734 4.656 4.664 23,271,206 -0.04(-0.77%)
Jul 17, 2018 4.591 4.724 4.559 4.700 28,285,136 +0.10(+2.19%)
Jul 16, 2018 4.603 4.648 4.561 4.599 29,026,866 -0.04(-0.78%)
Jul 13, 2018 4.491 4.650 4.462 4.636 30,748,230 +0.16(+3.51%)
Jul 12, 2018 4.446 4.531 4.446 4.479 29,888,334 +0.08(+1.83%)
Jul 11, 2018 4.422 4.452 4.384 4.398 44,506,152 -0.05(-1.18%)
Jul 10, 2018 4.438 4.464 4.386 4.450 39,363,544 +0.05(+1.19%)
Jul 09, 2018 4.386 4.434 4.354 4.398 17,275,008 +0.01(+0.28%)
Jul 06, 2018 4.273 4.402 4.253 4.386 19,971,222 +0.09(+2.06%)
Jul 05, 2018 4.321 4.325 4.221 4.297 33,034,884 +0.02(+0.47%)
Jul 03, 2018 4.277 4.277 4.277 0 +0.11(+2.61%)
Jul 02, 2018 4.120 4.166 4.108 4.168 15,585,770 -0.01(-0.35%)
Jun 29, 2018 4.191 4.263 4.167 4.183 24,031,002 +0.03(+0.78%)
Jun 28, 2018 4.106 4.187 4.071 4.150 21,171,978 +0.15(+3.62%)
Jun 27, 2018 4.167 4.181 3.997 4.005 23,281,344 -0.16(-3.87%)
Jun 26, 2018 4.263 4.263 4.138 4.167 23,533,090 -0.05(-1.24%)
Jun 25, 2018 4.247 4.271 4.128 4.219 25,216,762 +0.02(+0.48%)
Jun 22, 2018 4.235 4.243 4.159 4.199 26,341,212 +0.01(+0.19%)
Jun 21, 2018 4.259 4.291 4.158 4.191 35,521,508 -0.08(-1.79%)
Jun 20, 2018 4.376 4.392 4.207 4.267 46,800,808 +0.03(+0.67%)
Jun 19, 2018 4.082 4.316 4.078 4.239 47,212,788 +0.17(+4.16%)
Jun 18, 2018 4.066 4.116 4.025 4.070 35,079,096 -0.09(-2.23%)
Jun 15, 2018 4.195 4.009 4.162 43,086,012 +0.09(+2.28%)
Jun 14, 2018 4.312 4.324 4.054 4.070 52,571,160 -0.21(-4.99%)
Jun 13, 2018 4.360 4.376 4.215 4.283 28,983,844 -0.06(-1.48%)
Jun 12, 2018 4.364 4.441 4.314 4.348 23,115,118 -0.00(-0.09%)
Jun 11, 2018 4.509 4.521 4.330 4.352 27,888,056 -0.10(-2.26%)
Jun 08, 2018 4.420 4.513 4.227 4.453 68,425,776 +0.21(+4.94%)
Jun 07, 2018 4.328 4.340 4.038 4.243 77,213,480 -0.21(-4.79%)
Jun 06, 2018 4.428 4.457 33,204,900 -0.15(-3.32%)
Jun 05, 2018 4.779 4.799 4.578 4.610 30,185,896 -0.21(-4.43%)
Jun 04, 2018 4.811 4.847 4.783 4.823 33,239,416 +0.12(+2.66%)
Jun 01, 2018 4.731 4.783 4.594 4.698 37,469,504 +0.05(+0.99%)
May 31, 2018 4.673 4.683 4.624 4.653 17,535,580 +0.02(+0.35%)
May 30, 2018 4.689 4.697 4.566 4.636 33,019,202 +0.01(+0.17%)
May 29, 2018 4.705 4.761 4.608 4.628 70,502,616 -0.30(-6.13%)
May 25, 2018 4.930 4.930 4.930 0 -0.08(-1.61%)
May 24, 2018 4.943 5.019 4.890 5.011 27,093,042 +0.03(+0.65%)
May 23, 2018 4.999 5.047 4.947 4.979 27,109,252 -0.05(-1.04%)
May 22, 2018 4.947 5.128 4.944 5.031 39,874,992 +0.17(+3.48%)
May 21, 2018 4.975 4.975 4.812 4.862 32,184,534 -0.00(-0.08%)
May 18, 2018 4.810 4.870 4.737 4.866 81,674,112 -0.10(-2.11%)
May 17, 2018 5.188 5.200 4.939 4.971 43,628,228 -0.29(-5.51%)
May 16, 2018 5.233 5.293 5.229 5.261 14,403,846 +0.04(+0.69%)
May 15, 2018 5.116 5.241 5.075 5.225 34,161,696 -0.06(-1.07%)
May 14, 2018 5.398 5.458 5.212 5.281 25,311,342 -0.12(-2.31%)
May 11, 2018 5.531 5.555 5.370 5.406 18,540,926 -0.13(-2.40%)
May 10, 2018 5.430 5.565 5.414 5.539 22,664,480 +0.20(+3.77%)
May 09, 2018 5.325 5.349 5.267 5.337 23,060,112 -0.02(-0.30%)
May 08, 2018 5.374 5.412 5.289 5.353 19,609,166 -0.01(-0.23%)
May 07, 2018 5.374 5.444 5.335 5.366 21,232,912 -0.05(-0.89%)
May 04, 2018 5.410 5.482 5.398 5.414 26,951,218 -0.05(-0.88%)
May 03, 2018 5.543 5.553 5.406 5.462 28,782,698 -0.08(-1.45%)
May 02, 2018 5.708 5.720 5.507 5.543 34,332,280 -0.30(-5.08%)
May 01, 2018 5.847 5.867 5.714 5.839 10,551,613 -0.01(-0.21%)
Apr 30, 2018 5.988 6.000 5.837 5.851 12,920,676 -0.14(-2.42%)
Apr 27, 2018 6.045 6.049 5.968 5.996 13,654,143 +0.02(+0.34%)
Apr 26, 2018 5.888 5.988 5.841 5.976 15,802,604 +0.14(+2.34%)
Apr 25, 2018 5.795 5.853 5.767 5.839 15,508,633 -0.05(-0.89%)
Apr 24, 2018 5.968 6.018 5.863 5.892 14,683,534 -0.04(-0.68%)
Apr 23, 2018 5.936 5.972 5.867 5.932 12,924,414 -0.08(-1.27%)
Apr 20, 2018 6.024 6.049 5.960 6.008 17,650,414 -0.08(-1.26%)
Apr 19, 2018 6.053 6.117 6.008 6.085 19,172,270 -0.08(-1.31%)
Apr 18, 2018 6.121 6.200 6.073 6.165 17,242,122 +0.17(+2.89%)
Apr 17, 2018 5.924 6.015 5.875 5.992 20,357,214 +0.12(+1.99%)
Apr 16, 2018 5.980 5.984 5.831 5.875 27,027,866 -0.06(-1.08%)
Apr 13, 2018 6.073 6.089 5.928 5.940 14,786,175 -0.17(-2.83%)
Apr 12, 2018 6.137 6.145 6.085 6.113 12,060,073 +0.04(+0.60%)
Apr 11, 2018 5.980 6.111 5.968 6.077 15,128,458 +0.09(+1.48%)
Apr 10, 2018 5.924 6.006 5.873 5.988 18,668,936 +0.08(+1.36%)
Apr 09, 2018 6.085 6.105 5.900 5.908 22,681,186 -0.21(-3.36%)
Apr 06, 2018 6.133 6.178 6.020 6.113 16,182,143 -0.04(-0.72%)
Apr 05, 2018 6.302 6.347 6.145 6.157 28,583,702 +0.00(+0.00%)
Apr 04, 2018 5.980 6.169 5.938 6.157 26,620,404 +0.04(+0.66%)
Apr 03, 2018 6.246 6.290 6.089 6.117 23,927,280 -0.10(-1.68%)
Apr 02, 2018 6.278 6.318 6.153 6.222 25,227,998 -0.06(-0.93%)
Mar 29, 2018 6.281 6.281 6.281 0 +0.15(+2.50%)
Mar 28, 2018 6.051 6.136 6.015 6.128 20,632,392 +0.07(+1.13%)
Mar 27, 2018 6.184 6.206 6.027 6.059 16,300,280 -0.13(-2.15%)
Mar 26, 2018 6.204 6.232 6.111 6.192 12,331,445 +0.10(+1.59%)
Mar 23, 2018 6.079 6.216 6.059 6.095 24,991,874 +0.04(+0.66%)
Mar 22, 2018 6.075 6.150 6.025 6.055 18,167,922 -0.10(-1.70%)
Mar 21, 2018 6.132 6.180 6.095 6.160 24,865,392 +0.04(+0.72%)
Mar 20, 2018 6.136 6.144 6.031 6.115 25,466,746 -0.01(-0.20%)
Mar 19, 2018 6.240 6.272 6.119 6.128 35,123,448 -0.14(-2.19%)
Mar 16, 2018 6.289 6.379 6.248 6.264 30,915,896 -0.04(-0.70%)
Mar 15, 2018 6.301 6.337 6.196 6.309 20,945,892 -0.05(-0.76%)
Mar 14, 2018 6.482 6.482 6.299 6.357 21,746,158 -0.10(-1.56%)
Mar 13, 2018 6.534 6.546 6.427 6.458 18,278,928 -0.07(-1.05%)
Mar 12, 2018 6.462 6.538 6.442 6.526 15,681,555 +0.07(+1.12%)
Mar 09, 2018 6.434 6.486 6.397 6.454 12,695,344 +0.10(+1.58%)
Mar 08, 2018 6.421 6.429 6.297 6.353 17,785,482 -0.06(-0.88%)
Mar 07, 2018 6.327 6.409 14,812,514 -0.10(-1.61%)
Mar 06, 2018 6.554 6.587 6.498 6.514 18,500,138 +0.04(+0.62%)
Mar 05, 2018 6.293 6.478 6.272 6.474 18,703,946 +0.14(+2.29%)
Mar 02, 2018 6.260 6.349 6.196 6.329 31,298,224 +0.01(+0.19%)
Mar 01, 2018 6.301 6.405 6.228 6.317 27,796,252 +0.05(+0.80%)
Feb 28, 2018 6.444 6.454 6.263 6.267 32,496,534 -0.19(-2.93%)
Feb 27, 2018 6.573 6.589 6.444 6.456 23,797,610 -0.14(-2.20%)
Feb 26, 2018 6.629 6.629 6.532 6.601 20,085,122 +0.02(+0.31%)
Feb 23, 2018 6.564 6.585 6.440 6.581 20,599,798 +0.06(+0.99%)
Feb 22, 2018 6.476 6.516 22,239,042 +0.07(+1.12%)
Feb 21, 2018 6.492 6.605 6.436 6.444 21,972,656 +0.06(+0.88%)
Feb 20, 2018 6.275 6.448 6.263 6.387 27,836,272 +0.09(+1.47%)
Feb 16, 2018 6.295 6.295 6.295 0 +0.03(+0.41%)
Feb 15, 2018 6.358 6.362 6.242 6.269 24,238,356 -0.01(-0.18%)
Feb 14, 2018 5.992 6.321 5.957 6.281 36,582,052 +0.25(+4.15%)
Feb 13, 2018 5.992 6.067 5.969 6.030 13,018,403 +0.01(+0.13%)
Feb 12, 2018 6.015 6.077 5.961 6.023 18,930,352 +0.06(+1.03%)
Feb 09, 2018 5.938 5.992 5.761 5.961 36,728,056 +0.14(+2.38%)
Feb 08, 2018 6.077 6.084 5.822 5.822 36,172,528 -0.09(-1.50%)
Feb 07, 2018 6.169 6.177 5.911 5.911 44,257,764 -0.27(-4.36%)
Feb 06, 2018 6.011 6.227 5.988 6.181 34,283,352 +0.21(+3.58%)
Feb 05, 2018 6.150 6.231 5.849 5.967 19,978,278 -0.20(-3.28%)
Feb 02, 2018 6.196 6.246 6.138 6.169 20,892,678 -0.22(-3.50%)
Feb 01, 2018 6.343 6.393 6.296 6.393 18,848,808 +0.07(+1.19%)
Jan 31, 2018 6.437 6.447 6.298 6.318 28,686,136 +0.02(+0.31%)
Jan 30, 2018 6.198 6.306 6.187 6.298 39,259,304 +0.04(+0.62%)
Jan 29, 2018 6.387 6.429 6.260 6.260 56,874,992 -0.28(-4.30%)
Jan 26, 2018 6.325 6.541 6.310 6.541 58,459,848 +0.18(+2.78%)
Jan 25, 2018 6.187 6.462 6.164 6.364 46,245,256 +0.16(+2.61%)
Jan 24, 2018 5.917 6.214 5.878 6.202 39,417,880 +0.46(+8.05%)
Jan 23, 2018 5.751 5.801 5.701 5.740 42,272,724 -0.08(-1.45%)
Jan 22, 2018 5.682 5.825 5.682 5.825 61,459,388 +0.13(+2.30%)
Jan 19, 2018 5.620 5.697 5.591 5.694 24,326,062 +0.08(+1.51%)
Jan 18, 2018 5.624 5.651 5.578 5.609 21,798,186 +0.01(+0.21%)
Jan 17, 2018 5.486 5.620 5.470 5.597 17,264,572 +0.09(+1.61%)
Jan 16, 2018 5.489 5.516 5.478 5.509 20,929,342 +0.07(+1.27%)
Jan 12, 2018 5.439 5.439 5.439 0 -0.01(-0.14%)
Jan 11, 2018 5.320 5.447 5.314 5.447 34,682,280 +0.16(+3.06%)
Jan 10, 2018 5.316 5.285 14,288,274 +0.02(+0.29%)
Jan 09, 2018 5.320 5.324 5.266 5.270 17,474,742 -0.07(-1.30%)
Jan 08, 2018 5.378 5.409 5.333 5.339 28,393,916 -0.07(-1.35%)
Jan 05, 2018 5.328 5.418 5.308 5.412 18,930,472 +0.07(+1.22%)
Jan 04, 2018 5.351 5.403 5.331 5.347 51,671,076 +0.07(+1.24%)
Jan 03, 2018 5.204 5.289 5.189 5.281 46,439,224 +0.07(+1.33%)
Jan 02, 2018 5.127 5.212 5.112 5.212 15,688,498 +0.21(+4.11%)
Dec 29, 2017 5.006 5.006 5.006 0 +0.03(+0.54%)
Dec 28, 2017 4.968 4.995 4.958 4.979 18,168,340 +0.04(+0.86%)
Dec 27, 2017 4.987 5.002 4.933 4.937 9,209,153 -0.03(-0.62%)
Dec 26, 2017 4.971 4.983 4.944 4.968 10,114,329 +0.02(+0.47%)
Dec 22, 2017 4.917 4.948 4.906 4.944 21,705,958 -0.03(-0.62%)
Dec 21, 2017 4.829 5.004 4.827 4.975 50,913,540 +0.18(+3.77%)
Dec 20, 2017 4.802 4.840 4.777 4.794 13,249,463 +0.00(+0.08%)
Dec 19, 2017 4.775 4.802 4.752 4.790 25,156,104 -0.02(-0.40%)
Dec 18, 2017 4.852 4.902 4.800 4.810 23,710,626 +0.05(+1.05%)
Dec 15, 2017 4.790 4.823 4.748 4.760 29,015,808 +0.03(+0.61%)
Dec 14, 2017 4.704 4.754 4.693 4.731 32,428,246 -0.09(-1.91%)
Dec 13, 2017 4.973 5.003 4.800 4.823 46,328,760 -0.25(-4.92%)
Dec 12, 2017 4.838 5.072 4.823 5.072 37,515,080 +0.12(+2.48%)
Dec 11, 2017 4.950 4.984 4.911 4.950 22,880,942 +0.01(+0.23%)
Dec 08, 2017 4.961 4.976 4.904 4.938 25,955,678 +0.02(+0.47%)
Dec 07, 2017 4.739 4.932 4.723 4.915 29,591,476 -0.05(-1.00%)
Dec 06, 2017 4.942 4.996 4.852 4.965 17,192,252 +0.05(+1.09%)
Dec 05, 2017 5.034 5.042 4.892 4.911 14,242,992 -0.03(-0.70%)
Dec 04, 2017 4.930 5.013 4.900 4.946 13,695,483 +0.10(+2.06%)
Dec 01, 2017 4.827 4.873 4.804 4.846 15,420,300 +0.03(+0.67%)
Nov 30, 2017 4.898 4.923 4.802 4.814 39,216,460 -0.16(-3.16%)
Nov 29, 2017 5.051 5.055 4.952 4.971 22,526,014 -0.13(-2.56%)
Nov 28, 2017 5.128 5.174 5.055 5.101 19,946,046 +0.06(+1.22%)
Nov 27, 2017 5.024 5.071 4.990 5.040 14,850,630 -0.03(-0.68%)
Nov 24, 2017 5.044 5.074 5.036 5.074 8,882,836 -0.01(-0.23%)
Nov 22, 2017 5.094 5.109 5.053 5.086 17,476,668 +0.01(+0.15%)
Nov 21, 2017 5.086 5.174 5.071 5.078 24,179,956 +0.03(+0.53%)
Nov 20, 2017 4.998 5.067 4.944 5.051 17,185,596 +0.05(+1.00%)
Nov 17, 2017 4.902 5.017 4.902 5.001 20,086,768 +0.10(+2.03%)
Nov 16, 2017 4.852 4.929 4.825 4.902 18,884,892 +0.10(+2.00%)
Nov 15, 2017 4.691 4.814 4.679 4.806 18,882,580 +0.06(+1.29%)
Nov 14, 2017 4.860 4.869 4.721 4.745 23,741,776 -0.12(-2.52%)
Nov 13, 2017 4.829 4.898 4.794 4.867 19,772,754 +0.00(+0.00%)
Nov 10, 2017 4.844 4.886 4.819 4.867 36,016,512 -0.03(-0.55%)
Nov 09, 2017 4.909 4.971 4.863 4.894 32,418,524 -0.11(-2.22%)
Nov 08, 2017 4.902 5.023 4.863 5.005 31,596,332 +0.18(+3.82%)
Nov 07, 2017 4.906 4.909 4.771 4.821 31,786,734 -0.13(-2.63%)
Nov 06, 2017 4.898 4.959 4.867 4.952 25,271,444 +0.10(+2.06%)
Nov 03, 2017 4.894 4.894 4.775 4.852 43,245,976 -0.01(-0.24%)
Nov 02, 2017 4.852 4.883 4.779 4.863 25,160,352 +0.01(+0.24%)
Nov 01, 2017 4.929 4.978 4.844 4.852 27,636,778 -0.06(-1.21%)
Oct 31, 2017 4.958 4.961 4.867 4.912 34,405,700 -0.12(-2.44%)
Oct 30, 2017 5.076 5.119 4.971 5.034 42,082,760 -0.12(-2.38%)
Oct 27, 2017 5.138 5.191 5.073 5.157 24,903,698 +0.07(+1.28%)
Oct 26, 2017 5.249 5.257 5.076 5.092 17,188,568 -0.15(-2.78%)
Oct 25, 2017 5.195 5.241 5.094 5.237 25,204,808 +0.07(+1.34%)
Oct 24, 2017 5.157 5.180 5.065 5.168 27,666,484 +0.02(+0.37%)
Oct 23, 2017 5.218 5.272 5.132 5.149 13,951,151 -0.13(-2.40%)
Oct 20, 2017 5.337 5.345 5.268 5.276 11,842,969 -0.03(-0.65%)
Oct 19, 2017 5.303 5.314 5.257 5.310 10,540,782 -0.04(-0.72%)
Oct 18, 2017 5.364 5.381 5.299 5.349 16,795,762 -0.01(-0.21%)
Oct 17, 2017 5.356 5.360 5.291 5.360 17,823,840 -0.00(-0.07%)
Oct 16, 2017 5.406 5.418 5.329 5.364 16,897,136 -0.05(-0.99%)
Oct 13, 2017 5.479 5.483 5.383 5.418 30,467,576 +0.03(+0.64%)
Oct 12, 2017 5.433 5.444 5.368 5.383 17,682,314 -0.05(-0.99%)
Oct 11, 2017 5.460 5.475 5.396 5.437 29,050,498 +0.02(+0.35%)
Oct 10, 2017 5.391 5.464 5.379 5.418 24,801,716 +0.11(+2.10%)
Oct 09, 2017 5.372 5.387 5.283 5.306 13,123,946 -0.12(-2.12%)
Oct 06, 2017 5.433 5.433 5.368 5.421 16,686,822 -0.08(-1.39%)
Oct 05, 2017 5.517 5.592 5.487 5.498 26,450,486 +0.05(+0.99%)
Oct 04, 2017 5.479 5.502 5.429 5.444 16,714,821 -0.00(-0.07%)
Oct 03, 2017 5.283 5.448 5.257 5.448 21,243,454 +0.17(+3.20%)
Oct 02, 2017 5.222 5.291 5.203 5.280 14,323,179 +0.03(+0.54%)
Sep 29, 2017 5.247 5.274 5.215 5.251 17,283,752 +0.08(+1.48%)
Sep 28, 2017 5.167 5.201 5.136 5.174 26,517,870 -0.01(-0.15%)
Sep 27, 2017 5.201 5.220 5.132 5.182 37,615,092 -0.03(-0.59%)
Sep 26, 2017 5.228 5.282 5.209 5.213 22,969,162 +0.01(+0.15%)
Sep 25, 2017 5.293 5.301 5.193 5.205 23,309,494 -0.11(-2.16%)
Sep 22, 2017 5.278 5.362 5.259 5.320 14,833,211 +0.04(+0.73%)
Sep 21, 2017 5.312 5.370 5.249 5.282 27,073,434 -0.02(-0.36%)
Sep 20, 2017 5.343 5.356 5.228 5.301 23,045,798 -0.02(-0.43%)
Sep 19, 2017 5.351 5.351 5.270 5.324 29,153,744 -0.03(-0.64%)
Sep 18, 2017 5.354 5.412 5.322 5.358 23,291,050 +0.00(+0.07%)
Sep 15, 2017 5.243 5.370 5.232 5.354 25,563,250 +0.09(+1.67%)
Sep 14, 2017 5.220 5.278 5.197 5.266 24,373,070 +0.03(+0.59%)
Sep 13, 2017 5.197 5.268 5.178 5.236 30,957,158 +0.02(+0.37%)
Sep 12, 2017 5.220 5.281 5.190 5.216 24,094,304 -0.04(-0.80%)
Sep 11, 2017 5.251 5.335 5.248 5.259 23,341,272 +0.08(+1.48%)
Sep 08, 2017 5.213 5.220 5.163 5.182 42,863,720 -0.00(-0.07%)
Sep 07, 2017 5.178 5.218 5.136 5.186 34,015,004 -0.02(-0.29%)
Sep 06, 2017 5.094 5.224 5.084 5.201 42,646,376 +0.18(+3.59%)
Sep 05, 2017 5.090 5.105 4.950 5.021 41,447,684 +0.01(+0.23%)
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.