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: 4:10 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 (%)
Aug 31, 2011 4.625 4.715 4.604 4.661 74,829,344 +0.09(+1.91%)
Aug 30, 2011 4.450 4.594 4.432 4.573 48,456,920 +0.08(+1.89%)
Aug 29, 2011 4.455 4.499 4.404 4.489 42,937,924 +0.14(+3.25%)
Aug 26, 2011 4.224 4.381 4.145 4.348 61,430,348 +0.12(+2.85%)
Aug 25, 2011 4.301 4.324 4.181 4.227 63,639,932 +0.03(+0.73%)
Aug 24, 2011 4.211 4.281 4.093 4.196 75,992,520 -0.04(-0.85%)
Aug 23, 2011 4.168 4.245 4.052 4.232 86,008,192 +0.01(+0.12%)
Aug 22, 2011 4.368 4.368 4.196 4.227 76,360,448 -0.03(-0.78%)
Aug 19, 2011 4.342 4.435 4.247 4.260 76,674,032 -0.13(-3.04%)
Aug 18, 2011 4.445 4.450 4.296 4.394 106,817,064 -0.25(-5.31%)
Aug 17, 2011 4.555 4.661 4.532 4.640 73,578,616 +0.13(+2.90%)
Aug 16, 2011 4.509 4.537 4.412 4.509 66,729,680 -0.06(-1.35%)
Aug 15, 2011 4.525 4.586 4.504 4.571 68,322,696 +0.12(+2.71%)
Aug 12, 2011 4.383 4.466 4.322 4.450 62,506,836 +0.13(+2.97%)
Aug 11, 2011 4.260 4.383 4.178 4.322 86,714,488 +0.13(+3.06%)
Aug 10, 2011 4.296 4.363 4.145 4.194 133,595,256 -0.21(-4.67%)
Aug 09, 2011 4.322 4.409 4.091 4.399 132,579,680 +0.28(+6.72%)
Aug 08, 2011 4.322 4.376 4.024 4.122 127,763,320 -0.47(-10.23%)
Aug 05, 2011 4.730 4.756 4.377 4.591 109,909,968 +0.04(+0.96%)
Aug 04, 2011 4.640 4.679 4.471 4.548 110,850,288 -0.27(-5.54%)
Aug 03, 2011 4.856 4.928 4.722 4.815 108,603,024 -0.05(-1.00%)
Aug 02, 2011 5.028 5.071 4.815 4.863 137,580,480 -0.36(-6.83%)
Aug 01, 2011 5.315 5.315 5.123 5.220 56,993,024 -0.01(-0.15%)
Jul 29, 2011 5.115 5.238 5.061 5.228 52,008,080 +0.07(+1.44%)
Jul 28, 2011 5.146 5.230 5.112 5.153 40,392,336 +0.01(+0.15%)
Jul 27, 2011 5.241 5.243 5.117 5.146 90,743,840 -0.17(-3.28%)
Jul 26, 2011 5.346 5.379 5.296 5.320 41,092,464 -0.09(-1.66%)
Jul 25, 2011 5.384 5.446 5.351 5.410 46,730,448 -0.07(-1.22%)
Jul 22, 2011 5.500 5.513 5.464 5.477 59,542,736 -0.01(-0.09%)
Jul 21, 2011 5.425 5.541 5.425 5.482 75,222,888 +0.11(+2.05%)
Jul 20, 2011 5.361 5.418 5.302 5.372 66,642,204 +0.07(+1.31%)
Jul 19, 2011 5.220 5.333 5.218 5.302 59,278,900 +0.14(+2.79%)
Jul 18, 2011 5.130 5.192 5.082 5.158 65,653,372 -0.09(-1.76%)
Jul 15, 2011 5.295 5.310 5.197 5.251 70,849,040 +0.08(+1.49%)
Jul 14, 2011 5.374 5.382 5.125 5.174 106,591,064 -0.19(-3.49%)
Jul 13, 2011 5.402 5.513 5.330 5.361 86,772,904 +0.01(+0.24%)
Jul 12, 2011 5.528 5.531 5.338 5.348 102,160,584 -0.12(-2.16%)
Jul 11, 2011 5.644 5.651 5.454 5.466 77,752,624 -0.32(-5.59%)
Jul 08, 2011 5.823 5.857 5.747 5.790 42,992,648 -0.11(-1.91%)
Jul 07, 2011 6.039 6.064 5.895 5.903 50,288,280 -0.10(-1.63%)
Jul 06, 2011 6.023 6.086 5.967 6.000 31,514,278 -0.07(-1.23%)
Jul 05, 2011 6.103 6.103 6.036 6.075 30,370,558 -0.01(-0.13%)
Jul 01, 2011 5.990 6.121 5.967 6.082 33,373,254 +0.04(+0.64%)
Jun 30, 2011 6.044 6.070 6.003 6.044 37,578,280 +0.03(+0.56%)
Jun 29, 2011 5.928 6.029 5.910 6.011 55,739,304 +0.12(+2.09%)
Jun 28, 2011 5.697 5.921 5.685 5.887 55,216,784 +0.20(+3.43%)
Jun 27, 2011 5.646 5.710 5.610 5.692 34,700,244 +0.05(+0.82%)
Jun 24, 2011 5.700 5.709 5.618 5.646 32,832,628 -0.03(-0.50%)
Jun 23, 2011 5.623 5.687 5.587 5.674 48,306,036 -0.06(-1.07%)
Jun 22, 2011 5.667 5.823 5.659 5.736 61,034,312 +0.06(+0.99%)
Jun 21, 2011 5.703 5.731 5.669 5.679 32,281,742 -0.02(-0.40%)
Jun 20, 2011 5.710 5.715 5.691 5.703 32,973,712 +0.05(+0.86%)
Jun 17, 2011 5.692 5.718 5.613 5.654 40,076,972 -0.02(-0.32%)
Jun 16, 2011 5.723 5.756 5.595 5.672 39,974,168 -0.12(-2.04%)
Jun 15, 2011 5.679 5.805 5.672 5.790 85,925,704 +0.05(+0.85%)
Jun 14, 2011 5.703 5.767 5.690 5.741 27,666,698 +0.06(+1.08%)
Jun 13, 2011 5.656 5.733 5.641 5.679 32,672,354 +0.03(+0.50%)
Jun 10, 2011 5.669 5.679 5.600 5.651 36,179,188 -0.06(-1.03%)
Jun 09, 2011 5.754 5.764 5.664 5.710 40,838,324 -0.05(-0.80%)
Jun 08, 2011 5.790 5.816 5.721 5.756 36,520,264 -0.03(-0.53%)
Jun 07, 2011 5.803 5.864 5.787 5.787 42,781,008 +0.06(+1.12%)
Jun 06, 2011 5.805 5.833 5.687 5.723 38,324,040 -0.15(-2.49%)
Jun 03, 2011 5.774 5.954 5.762 5.869 63,198,984 +0.28(+4.96%)
May 24, 2011 5.536 5.602 5.508 5.592 39,860,636 +0.13(+2.40%)
May 23, 2011 5.433 5.520 5.372 5.461 39,315,640 -0.07(-1.30%)
May 20, 2011 5.574 5.604 5.510 5.533 34,193,300 -0.06(-1.01%)
May 19, 2011 5.641 5.667 5.543 5.590 36,045,280 -0.03(-0.50%)
May 18, 2011 5.664 5.728 5.587 5.618 32,046,254 -0.06(-1.00%)
May 17, 2011 5.536 5.691 5.508 5.674 44,424,688 +0.05(+0.91%)
May 16, 2011 5.656 5.774 5.610 5.623 36,230,380 -0.07(-1.26%)
May 13, 2011 5.795 5.823 5.651 5.695 31,277,248 -0.15(-2.63%)
May 12, 2011 5.841 5.892 5.798 5.849 65,762,388 -0.03(-0.48%)
May 11, 2011 5.952 5.952 5.844 5.877 46,308,552 -0.16(-2.59%)
May 10, 2011 5.923 6.039 5.890 6.034 41,508,992 +0.15(+2.57%)
May 09, 2011 5.859 5.890 5.739 5.882 42,450,380 +0.03(+0.48%)
May 06, 2011 5.841 5.887 5.782 5.854 57,014,856 +0.15(+2.70%)
May 05, 2011 5.692 5.785 5.636 5.700 50,706,820 -0.00(-0.04%)
May 04, 2011 5.833 5.841 5.687 5.703 53,038,796 -0.12(-2.11%)
May 03, 2011 5.903 5.918 5.756 5.826 62,761,228 -0.21(-3.49%)
May 02, 2011 6.009 6.039 6.003 6.036 22,659,620 -0.06(-0.97%)
Apr 29, 2011 6.036 6.116 6.005 6.095 37,643,952 +0.07(+1.19%)
Apr 28, 2011 6.123 6.147 5.949 6.023 50,575,896 -0.23(-3.73%)
Apr 27, 2011 6.336 6.344 6.149 6.257 35,909,376 -0.04(-0.69%)
Apr 26, 2011 6.265 6.326 6.234 6.301 27,750,316 +0.05(+0.82%)
Apr 25, 2011 6.236 6.259 6.182 6.249 30,299,186 +0.02(+0.37%)
Apr 21, 2011 6.242 6.275 6.172 6.226 21,963,794 +0.01(+0.12%)
Apr 20, 2011 6.208 6.252 6.162 6.218 37,779,028 +0.09(+1.47%)
Apr 19, 2011 6.041 6.144 6.039 6.129 26,309,770 +0.17(+2.89%)
Apr 18, 2011 5.903 6.008 5.875 5.957 27,398,190 -0.09(-1.44%)
Apr 15, 2011 6.062 6.090 5.993 6.044 23,254,964 +0.01(+0.13%)
Apr 14, 2011 6.059 6.108 5.996 6.036 24,130,026 -0.04(-0.68%)
Apr 13, 2011 6.098 6.116 6.018 6.077 25,789,932 +0.01(+0.21%)
Apr 12, 2011 6.054 6.095 5.995 6.064 29,060,814 -0.06(-1.01%)
Apr 11, 2011 6.213 6.221 6.095 6.126 26,021,242 -0.09(-1.40%)
Apr 08, 2011 6.270 6.275 6.152 6.213 28,493,758 -0.06(-0.98%)
Apr 07, 2011 6.249 6.298 6.211 6.275 42,990,172 +0.09(+1.54%)
Apr 06, 2011 6.236 6.259 6.159 6.180 24,705,056 -0.03(-0.41%)
Apr 05, 2011 6.167 6.252 6.129 6.206 33,617,948 +0.00(+0.04%)
Apr 04, 2011 6.211 6.229 6.139 6.203 31,384,420 -0.02(-0.37%)
Apr 01, 2011 6.280 6.319 6.203 6.226 66,334,944 +0.05(+0.87%)
Mar 31, 2011 6.075 6.190 6.057 6.172 68,454,952 +0.22(+3.66%)
Mar 30, 2011 5.821 5.977 5.796 5.954 42,605,664 +0.17(+3.02%)
Mar 29, 2011 5.774 5.803 5.710 5.780 25,192,344 -0.00(-0.04%)
Mar 28, 2011 5.777 5.846 5.754 5.782 27,568,708 +0.01(+0.18%)
Mar 25, 2011 5.790 5.805 5.744 5.772 28,672,260 -0.04(-0.71%)
Mar 24, 2011 5.795 5.862 5.754 5.813 42,498,792 +0.05(+0.85%)
Mar 23, 2011 5.795 5.818 5.751 5.764 36,703,532 -0.06(-1.06%)
Mar 22, 2011 5.636 5.833 5.628 5.826 54,065,244 +0.21(+3.70%)
Mar 21, 2011 5.618 5.636 5.600 5.618 42,560,164 +0.04(+0.74%)
Mar 18, 2011 5.513 5.602 5.505 5.577 47,395,340 +0.16(+2.94%)
Mar 17, 2011 5.538 5.554 5.387 5.418 34,149,292 -0.05(-0.85%)
Mar 16, 2011 5.638 5.644 5.384 5.464 47,978,244 -0.17(-3.01%)
Mar 15, 2011 5.551 5.649 5.551 5.633 42,971,032 +0.00(+0.00%)
Mar 14, 2011 5.513 5.633 5.492 5.633 27,073,438 +0.11(+1.90%)
Mar 11, 2011 5.420 5.538 5.402 5.528 34,919,428 +0.08(+1.46%)
Mar 10, 2011 5.479 5.541 5.431 5.449 50,402,688 -0.22(-3.89%)
Mar 09, 2011 5.628 5.723 5.605 5.669 38,051,384 +0.02(+0.27%)
Mar 08, 2011 5.685 5.744 5.644 5.654 31,581,482 -0.03(-0.50%)
Mar 07, 2011 5.851 5.854 5.551 5.682 29,595,840 -0.18(-3.11%)
Mar 04, 2011 5.854 5.918 5.774 5.864 37,492,660 +0.01(+0.22%)
Mar 03, 2011 5.713 5.859 5.674 5.851 51,236,728 +0.22(+3.87%)
Mar 02, 2011 5.605 5.690 5.592 5.633 35,045,980 +0.03(+0.50%)
Mar 01, 2011 5.739 5.749 5.595 5.605 41,211,920 -0.10(-1.71%)
Feb 28, 2011 5.667 5.762 5.659 5.703 44,296,732 +0.04(+0.77%)
Feb 25, 2011 5.679 5.679 5.541 5.659 52,237,296 +0.01(+0.14%)
Feb 24, 2011 5.744 5.785 5.574 5.651 83,426,600 -0.05(-0.86%)
Feb 23, 2011 5.620 5.708 5.572 5.700 39,902,556 +0.07(+1.23%)
Feb 22, 2011 5.803 5.833 5.600 5.631 67,396,720 -0.32(-5.39%)
Feb 18, 2011 5.887 5.975 5.875 5.952 33,536,476 +0.02(+0.26%)
Feb 17, 2011 5.867 5.985 5.839 5.936 32,492,812 +0.07(+1.27%)
Feb 16, 2011 5.828 5.875 5.792 5.862 40,108,076 +0.11(+1.87%)
Feb 15, 2011 5.628 5.780 5.626 5.754 57,472,936 +0.11(+1.91%)
Feb 14, 2011 5.590 5.695 5.561 5.646 28,636,362 +0.02(+0.41%)
Feb 11, 2011 5.423 5.633 5.372 5.623 55,372,100 +0.21(+3.79%)
Feb 10, 2011 5.449 5.466 5.374 5.418 69,367,440 -0.03(-0.52%)
Feb 09, 2011 5.497 5.520 5.425 5.446 45,680,316 -0.14(-2.44%)
Feb 08, 2011 5.577 5.615 5.500 5.582 52,568,460 +0.20(+3.67%)
Feb 07, 2011 5.325 5.410 5.312 5.384 27,724,412 +0.04(+0.82%)
Feb 04, 2011 5.392 5.413 5.289 5.341 45,652,260 -0.12(-2.16%)
Feb 03, 2011 5.559 5.567 5.456 5.459 46,649,500 -0.11(-1.94%)
Feb 02, 2011 5.695 5.705 5.546 5.567 32,487,228 -0.10(-1.72%)
Feb 01, 2011 5.579 5.685 5.574 5.664 50,324,548 +0.15(+2.65%)
Jan 31, 2011 5.600 5.649 5.495 5.518 55,532,296 -0.07(-1.24%)
Jan 28, 2011 5.677 5.679 5.441 5.587 76,132,888 -0.08(-1.45%)
Jan 27, 2011 5.759 5.759 5.546 5.669 65,339,512 -0.06(-1.07%)
Jan 26, 2011 5.810 5.821 5.728 5.731 29,879,882 -0.04(-0.67%)
Jan 25, 2011 5.803 5.826 5.715 5.769 18,963,028 -0.06(-1.06%)
Jan 24, 2011 5.774 5.831 5.733 5.831 23,539,346 +0.09(+1.61%)
Jan 21, 2011 5.792 5.827 5.726 5.739 48,223,496 +0.02(+0.36%)
Jan 20, 2011 5.864 5.867 5.710 5.718 79,252,528 -0.21(-3.47%)
Jan 19, 2011 5.982 5.993 5.910 5.923 45,045,828 -0.10(-1.62%)
Jan 18, 2011 6.044 6.052 5.972 6.021 36,100,600 -0.09(-1.47%)
Jan 14, 2011 6.118 6.149 6.055 6.111 30,478,822 -0.04(-0.63%)
Jan 13, 2011 6.226 6.270 6.123 6.149 30,220,330 -0.08(-1.24%)
Jan 12, 2011 6.139 6.244 6.100 6.226 31,324,204 +0.14(+2.32%)
Jan 11, 2011 6.044 6.093 6.018 6.085 32,102,878 +0.10(+1.72%)
Jan 10, 2011 5.887 5.998 5.808 5.982 41,007,256 +0.05(+0.91%)
Jan 07, 2011 6.118 6.131 5.913 5.928 46,596,496 -0.16(-2.57%)
Jan 06, 2011 6.200 6.231 6.085 6.085 28,971,720 -0.18(-2.95%)
Jan 05, 2011 6.249 6.357 6.226 6.270 32,774,456 +0.01(+0.16%)
Jan 04, 2011 6.295 6.313 6.177 6.259 28,131,132 -0.04(-0.57%)
Jan 03, 2011 6.259 6.316 6.226 6.295 29,396,278 +0.13(+2.17%)
Dec 31, 2010 6.200 6.226 6.103 6.162 14,162,296 +0.00(+0.00%)
Dec 30, 2010 6.165 6.211 6.127 6.162 25,461,392 +0.03(+0.46%)
Dec 29, 2010 5.995 6.141 5.987 6.134 18,624,338 +0.22(+3.69%)
Dec 28, 2010 5.967 5.982 5.908 5.916 13,096,490 -0.06(-0.95%)
Dec 27, 2010 5.987 6.036 5.964 5.972 15,039,337 -0.06(-0.98%)
Dec 23, 2010 6.008 6.095 6.005 6.031 19,621,986 -0.01(-0.17%)
Dec 22, 2010 5.898 6.041 5.885 6.041 30,002,684 +0.13(+2.21%)
Dec 21, 2010 5.851 5.962 5.849 5.910 32,904,670 +0.14(+2.40%)
Dec 20, 2010 5.895 5.903 5.772 5.772 28,370,890 -0.10(-1.75%)
Dec 17, 2010 5.798 5.882 5.774 5.875 28,379,516 +0.04(+0.62%)
Dec 16, 2010 5.816 5.846 5.780 5.839 31,331,798 +0.02(+0.40%)
Dec 15, 2010 5.903 5.910 5.800 5.816 45,595,380 -0.13(-2.16%)
Dec 14, 2010 5.839 5.946 5.818 5.944 35,403,440 +0.02(+0.26%)
Dec 13, 2010 5.844 5.949 5.819 5.928 32,433,514 +0.06(+1.09%)
Dec 10, 2010 5.813 5.867 5.767 5.864 32,813,746 +0.02(+0.35%)
Dec 09, 2010 5.918 5.936 5.790 5.844 50,288,116 -0.11(-1.85%)
Dec 08, 2010 6.041 6.049 5.882 5.954 34,159,344 -0.16(-2.64%)
Dec 07, 2010 6.154 6.177 6.034 6.116 40,061,916 +0.08(+1.24%)
Dec 06, 2010 6.036 6.064 5.995 6.041 32,412,474 -0.06(-1.02%)
Dec 03, 2010 6.072 6.154 6.044 6.103 35,915,956 -0.10(-1.65%)
Dec 02, 2010 6.134 6.208 6.116 6.206 30,486,164 +0.10(+1.60%)
Dec 01, 2010 6.111 6.167 6.070 6.108 41,021,232 +0.12(+2.01%)
Nov 30, 2010 5.946 6.049 5.828 5.987 50,366,872 -0.02(-0.38%)
Nov 29, 2010 5.954 6.029 5.877 6.011 38,124,040 +0.01(+0.21%)
Nov 26, 2010 6.016 6.070 5.967 5.998 22,275,504 -0.15(-2.50%)
Nov 24, 2010 6.139 6.152 6.152 6.152 37,493,576 +0.15(+2.52%)
Nov 23, 2010 6.139 6.141 5.962 6.000 52,521,148 -0.24(-3.90%)
Nov 22, 2010 6.277 6.313 6.152 6.244 25,390,082 -0.09(-1.38%)
Nov 19, 2010 6.321 6.380 6.206 6.331 26,322,512 -0.01(-0.08%)
Nov 18, 2010 6.288 6.390 6.265 6.336 27,304,890 +0.16(+2.66%)
Nov 17, 2010 6.144 6.229 6.141 6.172 38,914,888 +0.06(+0.97%)
Nov 16, 2010 6.288 6.298 6.070 6.113 50,539,712 -0.21(-3.37%)
Nov 15, 2010 6.336 6.408 6.283 6.326 14,703,004 +0.01(+0.16%)
Nov 12, 2010 6.316 6.393 6.244 6.316 46,223,656 -0.08(-1.20%)
Nov 11, 2010 6.393 6.422 6.342 6.393 30,557,930 -0.07(-1.03%)
Nov 10, 2010 6.493 6.537 6.360 6.460 48,542,500 +0.02(+0.28%)
Nov 09, 2010 6.665 6.696 6.408 6.442 55,577,128 -0.25(-3.76%)
Nov 08, 2010 6.650 6.725 6.634 6.693 33,643,472 -0.04(-0.61%)
Nov 05, 2010 6.691 6.750 6.648 6.734 26,543,788 -0.01(-0.08%)
Nov 04, 2010 6.552 6.739 6.542 6.739 39,130,520 +0.23(+3.47%)
Nov 03, 2010 6.483 6.547 6.442 6.514 50,141,596 +0.01(+0.16%)
Nov 02, 2010 6.483 6.547 6.367 6.503 22,269,278 +0.07(+1.08%)
Nov 01, 2010 6.367 6.457 6.354 6.434 31,442,914 +0.13(+2.08%)
Oct 29, 2010 6.295 6.326 6.270 6.303 18,611,604 +0.04(+0.66%)
Oct 28, 2010 6.311 6.344 6.242 6.262 48,165,700 +0.01(+0.08%)
Oct 27, 2010 6.408 6.462 6.239 6.257 48,882,440 -0.28(-4.24%)
Oct 25, 2010 6.521 6.596 6.498 6.534 37,489,108 +0.08(+1.23%)
Oct 22, 2010 6.503 6.544 6.437 6.455 30,535,996 +0.03(+0.40%)
Oct 21, 2010 6.562 6.652 6.388 6.429 34,276,664 -0.16(-2.42%)
Oct 20, 2010 6.483 6.660 6.478 6.588 23,121,404 +0.12(+1.87%)
Oct 19, 2010 6.516 6.588 6.410 6.467 39,502,956 -0.24(-3.60%)
Oct 18, 2010 6.521 6.711 6.521 6.709 32,172,668 +0.08(+1.16%)
Oct 15, 2010 6.624 6.632 6.521 6.632 30,242,200 +0.07(+1.10%)
Oct 14, 2010 6.647 6.673 6.503 6.560 52,357,684 -0.13(-1.88%)
Oct 13, 2010 6.603 6.732 6.591 6.686 37,758,236 +0.12(+1.76%)
Oct 12, 2010 6.560 6.575 6.478 6.570 19,466,882 +0.01(+0.12%)
Oct 11, 2010 6.588 6.629 6.521 6.562 21,233,542 -0.01(-0.08%)
Oct 08, 2010 6.567 6.606 6.416 6.567 29,178,542 +0.17(+2.65%)
Oct 07, 2010 6.480 6.485 6.331 6.398 32,785 -0.01(-0.20%)
Oct 06, 2010 6.474 6.514 6.390 6.411 44,582,124 -0.07(-1.02%)
Oct 05, 2010 6.334 6.537 6.290 6.477 56,771 +0.19(+3.09%)
Oct 04, 2010 6.259 6.285 6.225 6.283 32,040,530 -0.03(-0.41%)
Oct 01, 2010 6.308 6.324 6.221 6.308 37,062,672 +0.10(+1.65%)
Sep 30, 2010 6.121 6.206 6.088 6.206 118,955 +0.16(+2.68%)
Sep 29, 2010 5.918 6.067 5.918 6.044 781,826 +0.07(+1.12%)
Sep 28, 2010 5.882 5.980 5.851 5.977 296,779 +0.12(+2.10%)
Sep 27, 2010 5.810 5.905 5.790 5.854 24,324,338 +0.02(+0.26%)
Sep 24, 2010 5.859 5.930 5.790 5.839 56,171,648 -0.02(-0.39%)
Sep 23, 2010 5.818 5.969 5.810 5.862 602,455 +0.01(+0.22%)
Sep 22, 2010 5.833 5.913 5.808 5.849 36,004,592 +0.08(+1.38%)
Sep 21, 2010 5.800 5.818 5.728 5.769 177,294 -0.06(-1.10%)
Sep 20, 2010 5.839 5.869 5.798 5.833 34,044,852 +0.02(+0.26%)
Sep 17, 2010 5.818 5.921 5.759 5.818 40,289,800 -0.05(-0.92%)
Sep 15, 2010 5.862 5.877 5.800 5.872 30,446,898 -0.03(-0.48%)
Sep 14, 2010 5.836 5.936 5.808 5.900 574,544 +0.11(+1.82%)
Sep 13, 2010 5.664 5.798 5.654 5.795 36,706,672 +0.23(+4.20%)
Sep 10, 2010 5.585 5.597 5.541 5.561 15,977,564 +0.01(+0.14%)
Sep 09, 2010 5.626 5.656 5.541 5.554 135,157 -0.04(-0.64%)
Sep 08, 2010 5.572 5.629 5.567 5.590 138,496 +0.04(+0.79%)
Sep 07, 2010 5.551 5.613 5.528 5.546 60,964 -0.06(-1.10%)
Sep 03, 2010 5.705 5.731 5.590 5.608 46,763,700 -0.02(-0.32%)
Sep 02, 2010 5.602 5.649 5.572 5.626 254,631 +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.