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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 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, 2011 4.627 4.717 4.607 4.663 74,789,736 +0.09(+1.91%)
Aug 30, 2011 4.453 4.596 4.435 4.576 48,431,268 +0.08(+1.89%)
Aug 29, 2011 4.458 4.501 4.406 4.491 42,915,196 +0.14(+3.25%)
Aug 26, 2011 4.227 4.383 4.147 4.350 61,397,828 +0.12(+2.85%)
Aug 25, 2011 4.304 4.327 4.183 4.229 63,606,244 +0.03(+0.73%)
Aug 24, 2011 4.214 4.283 4.096 4.198 75,952,288 -0.04(-0.85%)
Aug 23, 2011 4.170 4.247 4.055 4.234 85,962,664 +0.01(+0.12%)
Aug 22, 2011 4.370 4.370 4.198 4.229 76,320,024 -0.03(-0.78%)
Aug 19, 2011 4.345 4.437 4.250 4.263 76,633,448 -0.13(-3.04%)
Aug 18, 2011 4.447 4.453 4.298 4.396 106,760,520 -0.25(-5.31%)
Aug 17, 2011 4.558 4.663 4.535 4.643 73,539,664 +0.13(+2.90%)
Aug 16, 2011 4.512 4.540 4.414 4.512 66,694,356 -0.06(-1.35%)
Aug 15, 2011 4.527 4.589 4.506 4.573 68,286,528 +0.12(+2.71%)
Aug 12, 2011 4.386 4.468 4.324 4.453 62,473,748 +0.13(+2.97%)
Aug 11, 2011 4.263 4.386 4.180 4.324 86,668,584 +0.13(+3.06%)
Aug 10, 2011 4.298 4.365 4.147 4.196 133,524,536 -0.21(-4.67%)
Aug 09, 2011 4.324 4.411 4.093 4.401 132,509,496 +0.28(+6.72%)
Aug 08, 2011 4.324 4.378 4.026 4.124 127,695,688 -0.47(-10.23%)
Aug 05, 2011 4.732 4.758 4.379 4.594 109,851,784 +0.04(+0.96%)
Aug 04, 2011 4.643 4.681 4.473 4.550 110,791,608 -0.27(-5.54%)
Aug 03, 2011 4.858 4.930 4.725 4.817 108,545,536 -0.05(-1.00%)
Aug 02, 2011 5.030 5.074 4.817 4.866 137,507,648 -0.36(-6.83%)
Aug 01, 2011 5.318 5.318 5.125 5.223 56,962,856 -0.01(-0.15%)
Jul 29, 2011 5.118 5.241 5.064 5.231 51,980,548 +0.07(+1.44%)
Jul 28, 2011 5.148 5.233 5.115 5.156 40,370,952 +0.01(+0.15%)
Jul 27, 2011 5.243 5.246 5.120 5.148 90,695,808 -0.17(-3.28%)
Jul 26, 2011 5.349 5.382 5.299 5.323 41,070,712 -0.09(-1.66%)
Jul 25, 2011 5.387 5.449 5.354 5.413 46,705,712 -0.07(-1.22%)
Jul 22, 2011 5.503 5.516 5.467 5.480 59,511,220 -0.01(-0.09%)
Jul 21, 2011 5.428 5.544 5.428 5.485 75,183,072 +0.11(+2.05%)
Jul 20, 2011 5.364 5.421 5.305 5.374 66,606,928 +0.07(+1.31%)
Jul 19, 2011 5.223 5.336 5.220 5.305 59,247,520 +0.14(+2.79%)
Jul 18, 2011 5.133 5.195 5.084 5.161 65,618,616 -0.09(-1.76%)
Jul 15, 2011 5.297 5.313 5.200 5.254 70,811,536 +0.08(+1.49%)
Jul 14, 2011 5.377 5.385 5.128 5.177 106,534,640 -0.19(-3.49%)
Jul 13, 2011 5.405 5.516 5.333 5.364 86,726,968 +0.01(+0.24%)
Jul 12, 2011 5.531 5.534 5.341 5.351 102,106,504 -0.12(-2.16%)
Jul 11, 2011 5.647 5.654 5.457 5.469 77,711,464 -0.32(-5.59%)
Jul 08, 2011 5.826 5.860 5.751 5.793 42,969,888 -0.11(-1.91%)
Jul 07, 2011 6.042 6.068 5.898 5.906 50,261,660 -0.10(-1.63%)
Jul 06, 2011 6.027 6.089 5.970 6.003 31,497,596 -0.07(-1.23%)
Jul 05, 2011 6.106 6.106 6.039 6.078 30,354,482 -0.01(-0.13%)
Jul 01, 2011 5.993 6.124 5.970 6.086 33,355,586 +0.04(+0.64%)
Jun 30, 2011 6.047 6.073 6.006 6.047 37,558,384 +0.03(+0.56%)
Jun 29, 2011 5.932 6.032 5.914 6.014 55,709,796 +0.12(+2.09%)
Jun 28, 2011 5.700 5.924 5.688 5.890 55,187,556 +0.20(+3.43%)
Jun 27, 2011 5.649 5.713 5.613 5.695 34,681,876 +0.05(+0.82%)
Jun 24, 2011 5.703 5.712 5.621 5.649 32,815,248 -0.03(-0.50%)
Jun 23, 2011 5.626 5.690 5.590 5.677 48,280,464 -0.06(-1.07%)
Jun 22, 2011 5.670 5.826 5.662 5.739 61,002,004 +0.06(+0.99%)
Jun 21, 2011 5.706 5.734 5.672 5.682 32,264,654 -0.02(-0.41%)
Jun 20, 2011 5.713 5.718 5.694 5.706 32,956,256 +0.05(+0.86%)
Jun 17, 2011 5.695 5.721 5.616 5.657 40,055,756 -0.02(-0.32%)
Jun 16, 2011 5.726 5.760 5.598 5.675 39,953,008 -0.12(-2.04%)
Jun 15, 2011 5.682 5.808 5.675 5.793 85,880,216 +0.05(+0.85%)
Jun 14, 2011 5.706 5.770 5.693 5.744 27,652,052 +0.06(+1.08%)
Jun 13, 2011 5.659 5.736 5.644 5.682 32,655,058 +0.03(+0.50%)
Jun 10, 2011 5.672 5.682 5.603 5.654 36,160,036 -0.06(-1.03%)
Jun 09, 2011 5.757 5.767 5.667 5.713 40,816,704 -0.05(-0.80%)
Jun 08, 2011 5.793 5.819 5.724 5.760 36,500,932 -0.03(-0.53%)
Jun 07, 2011 5.806 5.867 5.790 5.790 42,758,360 +0.06(+1.12%)
Jun 06, 2011 5.808 5.837 5.690 5.726 38,303,752 -0.15(-2.49%)
Jun 03, 2011 5.777 5.957 5.765 5.872 63,165,528 +0.28(+4.96%)
May 24, 2011 5.539 5.605 5.510 5.595 39,839,536 +0.13(+2.40%)
May 23, 2011 5.436 5.523 5.374 5.464 39,294,828 -0.07(-1.30%)
May 20, 2011 5.577 5.607 5.513 5.536 34,175,200 -0.06(-1.01%)
May 19, 2011 5.644 5.670 5.546 5.593 36,026,200 -0.03(-0.50%)
May 18, 2011 5.667 5.731 5.590 5.621 32,029,290 -0.06(-1.00%)
May 17, 2011 5.539 5.694 5.510 5.677 44,401,172 +0.05(+0.91%)
May 16, 2011 5.659 5.777 5.613 5.626 36,211,200 -0.07(-1.26%)
May 13, 2011 5.798 5.826 5.654 5.698 31,260,690 -0.15(-2.63%)
May 12, 2011 5.844 5.896 5.801 5.852 65,727,576 -0.03(-0.48%)
May 11, 2011 5.955 5.955 5.847 5.880 46,284,040 -0.16(-2.59%)
May 10, 2011 5.926 6.042 5.893 6.037 41,487,016 +0.15(+2.57%)
May 09, 2011 5.862 5.893 5.742 5.885 42,427,912 +0.03(+0.48%)
May 06, 2011 5.844 5.890 5.785 5.857 56,984,676 +0.15(+2.70%)
May 05, 2011 5.695 5.788 5.639 5.703 50,679,980 -0.00(-0.04%)
May 04, 2011 5.837 5.844 5.690 5.706 53,010,720 -0.12(-2.11%)
May 03, 2011 5.906 5.921 5.760 5.829 62,728,004 -0.21(-3.49%)
May 02, 2011 6.012 6.042 6.006 6.039 22,647,624 -0.06(-0.97%)
Apr 29, 2011 6.039 6.119 6.009 6.098 37,624,028 +0.07(+1.19%)
Apr 28, 2011 6.127 6.150 5.952 6.027 50,549,124 -0.23(-3.73%)
Apr 27, 2011 6.340 6.347 6.152 6.260 35,890,364 -0.04(-0.69%)
Apr 26, 2011 6.268 6.330 6.237 6.304 27,735,626 +0.05(+0.82%)
Apr 25, 2011 6.240 6.263 6.186 6.253 30,283,148 +0.02(+0.37%)
Apr 21, 2011 6.245 6.278 6.176 6.229 21,952,166 +0.01(+0.12%)
Apr 20, 2011 6.211 6.255 6.165 6.222 37,759,032 +0.09(+1.47%)
Apr 19, 2011 6.045 6.147 6.042 6.132 26,295,842 +0.17(+2.89%)
Apr 18, 2011 5.906 6.011 5.878 5.960 27,383,688 -0.09(-1.44%)
Apr 15, 2011 6.065 6.093 5.996 6.047 23,242,654 +0.01(+0.13%)
Apr 14, 2011 6.063 6.111 6.000 6.039 24,117,252 -0.04(-0.68%)
Apr 13, 2011 6.101 6.119 6.021 6.080 25,776,280 +0.01(+0.21%)
Apr 12, 2011 6.057 6.098 5.998 6.068 29,045,430 -0.06(-1.01%)
Apr 11, 2011 6.217 6.224 6.098 6.129 26,007,468 -0.09(-1.40%)
Apr 08, 2011 6.273 6.278 6.155 6.217 28,478,674 -0.06(-0.98%)
Apr 07, 2011 6.253 6.301 6.214 6.278 42,967,416 +0.10(+1.54%)
Apr 06, 2011 6.240 6.263 6.163 6.183 24,691,978 -0.03(-0.41%)
Apr 05, 2011 6.170 6.255 6.132 6.209 33,600,152 +0.00(+0.04%)
Apr 04, 2011 6.214 6.232 6.142 6.206 31,367,806 -0.02(-0.37%)
Apr 01, 2011 6.283 6.322 6.206 6.229 66,299,828 +0.05(+0.87%)
Mar 31, 2011 6.078 6.193 6.060 6.176 68,418,712 +0.22(+3.66%)
Mar 30, 2011 5.824 5.980 5.799 5.957 42,583,112 +0.17(+3.02%)
Mar 29, 2011 5.777 5.806 5.713 5.783 25,179,008 -0.00(-0.04%)
Mar 28, 2011 5.780 5.849 5.757 5.785 27,554,116 +0.01(+0.18%)
Mar 25, 2011 5.793 5.808 5.747 5.775 28,657,082 -0.04(-0.71%)
Mar 24, 2011 5.798 5.865 5.757 5.816 42,476,296 +0.05(+0.85%)
Mar 23, 2011 5.798 5.821 5.754 5.767 36,684,104 -0.06(-1.06%)
Mar 22, 2011 5.639 5.837 5.631 5.829 54,036,624 +0.21(+3.70%)
Mar 21, 2011 5.621 5.639 5.603 5.621 42,537,636 +0.04(+0.74%)
Mar 18, 2011 5.516 5.605 5.508 5.580 47,370,252 +0.16(+2.94%)
Mar 17, 2011 5.541 5.557 5.390 5.421 34,131,216 -0.05(-0.85%)
Mar 16, 2011 5.641 5.647 5.387 5.467 47,952,848 -0.17(-3.01%)
Mar 15, 2011 5.554 5.652 5.554 5.636 42,948,284 +0.00(+0.00%)
Mar 14, 2011 5.516 5.636 5.495 5.636 27,059,106 +0.11(+1.90%)
Mar 11, 2011 5.423 5.541 5.405 5.531 34,900,944 +0.08(+1.46%)
Mar 10, 2011 5.482 5.544 5.433 5.451 50,376,008 -0.22(-3.89%)
Mar 09, 2011 5.631 5.726 5.608 5.672 38,031,244 +0.02(+0.27%)
Mar 08, 2011 5.688 5.747 5.647 5.657 31,564,764 -0.03(-0.50%)
Mar 07, 2011 5.855 5.857 5.554 5.685 29,580,174 -0.18(-3.11%)
Mar 04, 2011 5.857 5.921 5.777 5.867 37,472,812 +0.01(+0.22%)
Mar 03, 2011 5.716 5.862 5.677 5.855 51,209,604 +0.22(+3.87%)
Mar 02, 2011 5.608 5.693 5.595 5.636 35,027,428 +0.03(+0.50%)
Mar 01, 2011 5.742 5.752 5.598 5.608 41,190,104 -0.10(-1.71%)
Feb 28, 2011 5.670 5.765 5.662 5.706 44,273,284 +0.04(+0.77%)
Feb 25, 2011 5.682 5.682 5.544 5.662 52,209,644 +0.01(+0.14%)
Feb 24, 2011 5.747 5.788 5.577 5.654 83,382,432 -0.05(-0.86%)
Feb 23, 2011 5.623 5.711 5.575 5.703 39,881,432 +0.07(+1.23%)
Feb 22, 2011 5.806 5.837 5.603 5.634 67,361,040 -0.32(-5.39%)
Feb 18, 2011 5.890 5.978 5.878 5.955 33,518,724 +0.02(+0.26%)
Feb 17, 2011 5.870 5.988 5.842 5.939 32,475,610 +0.07(+1.27%)
Feb 16, 2011 5.831 5.878 5.795 5.865 40,086,844 +0.11(+1.87%)
Feb 15, 2011 5.631 5.783 5.629 5.757 57,442,512 +0.11(+1.91%)
Feb 14, 2011 5.593 5.698 5.564 5.649 28,621,202 +0.02(+0.41%)
Feb 11, 2011 5.426 5.636 5.374 5.626 55,342,788 +0.21(+3.79%)
Feb 10, 2011 5.451 5.469 5.377 5.421 69,330,720 -0.03(-0.52%)
Feb 09, 2011 5.500 5.523 5.428 5.449 45,656,132 -0.14(-2.44%)
Feb 08, 2011 5.580 5.618 5.503 5.585 52,540,632 +0.20(+3.67%)
Feb 07, 2011 5.328 5.413 5.315 5.387 27,709,736 +0.04(+0.82%)
Feb 04, 2011 5.395 5.415 5.292 5.344 45,628,096 -0.12(-2.16%)
Feb 03, 2011 5.562 5.569 5.459 5.462 46,624,804 -0.11(-1.94%)
Feb 02, 2011 5.698 5.708 5.549 5.569 32,470,030 -0.10(-1.72%)
Feb 01, 2011 5.582 5.688 5.577 5.667 50,297,908 +0.15(+2.65%)
Jan 31, 2011 5.603 5.652 5.498 5.521 55,502,900 -0.07(-1.24%)
Jan 28, 2011 5.680 5.682 5.444 5.590 76,092,592 -0.08(-1.45%)
Jan 27, 2011 5.762 5.762 5.549 5.672 65,304,924 -0.06(-1.07%)
Jan 26, 2011 5.813 5.824 5.731 5.734 29,864,064 -0.04(-0.67%)
Jan 25, 2011 5.806 5.829 5.718 5.772 18,952,990 -0.06(-1.06%)
Jan 24, 2011 5.777 5.834 5.736 5.834 23,526,884 +0.09(+1.61%)
Jan 21, 2011 5.795 5.830 5.729 5.742 48,197,968 +0.02(+0.36%)
Jan 20, 2011 5.867 5.870 5.713 5.721 79,210,576 -0.21(-3.47%)
Jan 19, 2011 5.985 5.996 5.914 5.926 45,021,980 -0.10(-1.62%)
Jan 18, 2011 6.047 6.055 5.975 6.024 36,081,488 -0.09(-1.47%)
Jan 14, 2011 6.122 6.152 6.059 6.114 30,462,688 -0.04(-0.63%)
Jan 13, 2011 6.229 6.273 6.127 6.152 30,204,332 -0.08(-1.24%)
Jan 12, 2011 6.142 6.247 6.104 6.229 31,307,622 +0.14(+2.32%)
Jan 11, 2011 6.047 6.096 6.021 6.088 32,085,884 +0.10(+1.72%)
Jan 10, 2011 5.890 6.001 5.811 5.985 40,985,548 +0.05(+0.91%)
Jan 07, 2011 6.122 6.134 5.916 5.932 46,571,828 -0.16(-2.57%)
Jan 06, 2011 6.204 6.235 6.088 6.088 28,956,384 -0.18(-2.95%)
Jan 05, 2011 6.253 6.360 6.229 6.273 32,757,108 +0.01(+0.16%)
Jan 04, 2011 6.299 6.317 6.181 6.263 28,116,240 -0.04(-0.57%)
Jan 03, 2011 6.263 6.319 6.229 6.299 29,380,716 +0.13(+2.17%)
Dec 31, 2010 6.204 6.229 6.106 6.165 14,154,799 +0.00(+0.00%)
Dec 30, 2010 6.168 6.214 6.131 6.165 25,447,914 +0.03(+0.46%)
Dec 29, 2010 5.998 6.145 5.991 6.137 18,614,478 +0.22(+3.69%)
Dec 28, 2010 5.970 5.985 5.911 5.919 13,089,557 -0.06(-0.95%)
Dec 27, 2010 5.991 6.039 5.968 5.975 15,031,375 -0.06(-0.98%)
Dec 23, 2010 6.011 6.098 6.009 6.034 19,611,598 -0.01(-0.17%)
Dec 22, 2010 5.901 6.045 5.888 6.045 29,986,802 +0.13(+2.21%)
Dec 21, 2010 5.855 5.965 5.852 5.914 32,887,252 +0.14(+2.40%)
Dec 20, 2010 5.898 5.906 5.775 5.775 28,355,872 -0.10(-1.75%)
Dec 17, 2010 5.801 5.885 5.777 5.878 28,364,494 +0.04(+0.62%)
Dec 16, 2010 5.819 5.849 5.783 5.842 31,315,212 +0.02(+0.40%)
Dec 15, 2010 5.906 5.914 5.803 5.819 45,571,244 -0.13(-2.16%)
Dec 14, 2010 5.842 5.950 5.821 5.947 35,384,696 +0.02(+0.26%)
Dec 13, 2010 5.847 5.952 5.822 5.932 32,416,346 +0.06(+1.09%)
Dec 10, 2010 5.816 5.870 5.770 5.867 32,796,374 +0.02(+0.35%)
Dec 09, 2010 5.921 5.939 5.793 5.847 50,261,496 -0.11(-1.85%)
Dec 08, 2010 6.045 6.052 5.885 5.957 34,141,264 -0.16(-2.64%)
Dec 07, 2010 6.158 6.181 6.037 6.119 40,040,708 +0.08(+1.24%)
Dec 06, 2010 6.039 6.068 5.998 6.044 32,395,316 -0.06(-1.02%)
Dec 03, 2010 6.075 6.158 6.047 6.106 35,896,944 -0.10(-1.65%)
Dec 02, 2010 6.137 6.211 6.119 6.209 30,470,026 +0.10(+1.60%)
Dec 01, 2010 6.114 6.170 6.073 6.111 40,999,516 +0.12(+2.01%)
Nov 30, 2010 5.950 6.052 5.831 5.991 50,340,208 -0.02(-0.38%)
Nov 29, 2010 5.957 6.032 5.880 6.014 38,103,860 +0.01(+0.21%)
Nov 26, 2010 6.019 6.073 5.970 6.001 22,263,712 -0.15(-2.50%)
Nov 24, 2010 6.142 6.155 6.155 6.155 37,473,728 +0.15(+2.52%)
Nov 23, 2010 6.142 6.145 5.965 6.003 52,493,348 -0.24(-3.90%)
Nov 22, 2010 6.281 6.317 6.155 6.247 25,376,642 -0.09(-1.38%)
Nov 19, 2010 6.324 6.383 6.209 6.335 26,308,578 -0.01(-0.08%)
Nov 18, 2010 6.291 6.394 6.268 6.340 27,290,436 +0.16(+2.66%)
Nov 17, 2010 6.147 6.232 6.145 6.176 38,894,284 +0.06(+0.97%)
Nov 16, 2010 6.291 6.301 6.073 6.116 50,512,960 -0.21(-3.37%)
Nov 15, 2010 6.340 6.412 6.286 6.329 14,695,220 +0.01(+0.16%)
Nov 12, 2010 6.319 6.396 6.247 6.319 46,199,188 -0.08(-1.20%)
Nov 11, 2010 6.396 6.425 6.345 6.396 30,541,752 -0.07(-1.03%)
Nov 10, 2010 6.496 6.540 6.363 6.463 48,516,804 +0.02(+0.28%)
Nov 09, 2010 6.669 6.699 6.412 6.445 55,547,708 -0.25(-3.76%)
Nov 08, 2010 6.653 6.728 6.638 6.697 33,625,660 -0.04(-0.61%)
Nov 05, 2010 6.694 6.753 6.652 6.738 26,529,738 -0.01(-0.08%)
Nov 04, 2010 6.556 6.743 6.545 6.743 39,109,808 +0.23(+3.47%)
Nov 03, 2010 6.486 6.550 6.445 6.517 50,115,052 +0.01(+0.16%)
Nov 02, 2010 6.486 6.550 6.371 6.507 22,257,490 +0.07(+1.08%)
Nov 01, 2010 6.371 6.461 6.358 6.437 31,426,270 +0.13(+2.08%)
Oct 29, 2010 6.299 6.330 6.273 6.306 18,601,752 +0.04(+0.66%)
Oct 28, 2010 6.314 6.348 6.245 6.265 48,140,204 +0.01(+0.08%)
Oct 27, 2010 6.412 6.466 6.242 6.260 48,856,564 -0.28(-4.24%)
Oct 25, 2010 6.525 6.599 6.502 6.538 37,469,260 +0.08(+1.23%)
Oct 22, 2010 6.507 6.548 6.440 6.458 30,519,832 +0.03(+0.40%)
Oct 21, 2010 6.566 6.656 6.391 6.432 34,258,520 -0.16(-2.42%)
Oct 20, 2010 6.486 6.663 6.481 6.591 23,109,164 +0.12(+1.87%)
Oct 19, 2010 6.520 6.591 6.413 6.471 39,482,044 -0.24(-3.60%)
Oct 18, 2010 6.525 6.715 6.525 6.712 32,155,636 +0.08(+1.16%)
Oct 15, 2010 6.627 6.635 6.525 6.635 30,226,192 +0.07(+1.10%)
Oct 14, 2010 6.651 6.676 6.507 6.563 52,329,968 -0.13(-1.88%)
Oct 13, 2010 6.607 6.735 6.594 6.689 37,738,248 +0.12(+1.76%)
Oct 12, 2010 6.563 6.579 6.481 6.574 19,456,578 +0.01(+0.12%)
Oct 11, 2010 6.591 6.633 6.525 6.566 21,222,300 -0.01(-0.08%)
Oct 08, 2010 6.571 6.609 6.419 6.571 29,163,096 +0.17(+2.65%)
Oct 07, 2010 6.484 6.489 6.335 6.401 32,767 -0.01(-0.20%)
Oct 06, 2010 6.477 6.517 6.394 6.414 44,558,520 -0.07(-1.02%)
Oct 05, 2010 6.337 6.540 6.294 6.480 56,741 +0.19(+3.09%)
Oct 04, 2010 6.263 6.288 6.228 6.286 32,023,570 -0.03(-0.41%)
Oct 01, 2010 6.312 6.327 6.224 6.312 37,043,052 +0.10(+1.65%)
Sep 30, 2010 6.124 6.209 6.091 6.209 118,892 +0.16(+2.68%)
Sep 29, 2010 5.921 6.070 5.921 6.047 781,412 +0.07(+1.12%)
Sep 28, 2010 5.885 5.983 5.855 5.980 296,622 +0.12(+2.10%)
Sep 27, 2010 5.813 5.908 5.793 5.857 24,311,462 +0.02(+0.26%)
Sep 24, 2010 5.862 5.933 5.793 5.842 56,141,912 -0.02(-0.39%)
Sep 23, 2010 5.821 5.973 5.813 5.865 602,136 +0.01(+0.22%)
Sep 22, 2010 5.837 5.916 5.811 5.852 35,985,532 +0.08(+1.38%)
Sep 21, 2010 5.803 5.821 5.731 5.772 177,200 -0.06(-1.10%)
Sep 20, 2010 5.842 5.872 5.801 5.837 34,026,828 +0.02(+0.26%)
Sep 17, 2010 5.821 5.924 5.762 5.821 40,268,472 -0.05(-0.92%)
Sep 15, 2010 5.865 5.880 5.803 5.875 30,430,782 -0.03(-0.48%)
Sep 14, 2010 5.839 5.939 5.811 5.903 574,240 +0.11(+1.82%)
Sep 13, 2010 5.667 5.801 5.657 5.798 36,687,244 +0.23(+4.20%)
Sep 10, 2010 5.587 5.600 5.544 5.564 15,969,106 +0.01(+0.14%)
Sep 09, 2010 5.629 5.659 5.544 5.557 135,085 -0.04(-0.64%)
Sep 08, 2010 5.575 5.632 5.569 5.593 138,423 +0.04(+0.79%)
Sep 07, 2010 5.554 5.616 5.531 5.549 60,932 -0.06(-1.10%)
Sep 03, 2010 5.708 5.734 5.593 5.611 46,738,944 -0.02(-0.32%)
Sep 02, 2010 5.605 5.652 5.575 5.629 254,496 +0.01(+0.09%)
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.