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 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2012 3.556 3.721 3.546 3.716 94,738,560 +0.16(+4.40%)
May 30, 2012 3.533 3.598 3.533 3.559 66,727,888 -0.11(-2.94%)
May 29, 2012 3.693 3.705 3.613 3.667 53,397,604 +0.00(+0.07%)
May 25, 2012 3.595 3.695 3.562 3.664 68,402,912 +0.12(+3.33%)
May 24, 2012 3.559 3.580 3.472 3.546 48,686,928 -0.02(-0.65%)
May 23, 2012 3.510 3.580 3.372 3.569 75,205,328 +0.03(+0.94%)
May 22, 2012 3.605 3.639 3.500 3.536 66,171,232 -0.07(-1.92%)
May 21, 2012 3.438 3.610 3.436 3.605 75,993,392 +0.17(+4.93%)
May 18, 2012 3.482 3.515 3.402 3.436 64,977,704 +0.00(+0.00%)
May 17, 2012 3.546 3.574 3.413 3.436 62,939,848 -0.13(-3.67%)
May 16, 2012 3.726 3.726 3.541 3.567 58,183,884 -0.07(-1.91%)
May 15, 2012 3.687 3.739 3.631 3.636 52,099,040 -0.02(-0.56%)
May 14, 2012 3.687 3.754 3.628 3.657 47,435,816 -0.13(-3.33%)
May 11, 2012 3.752 3.859 3.734 3.782 70,866,376 +0.02(+0.48%)
May 10, 2012 3.844 3.849 3.742 3.764 73,285,288 +0.01(+0.34%)
May 09, 2012 3.752 3.780 3.703 3.752 78,688,312 -0.10(-2.60%)
May 08, 2012 3.816 3.854 3.762 3.852 79,509,640 +0.00(+0.00%)
May 07, 2012 3.811 3.865 3.780 3.852 74,794,800 +0.04(+1.01%)
May 04, 2012 3.949 3.975 3.775 3.813 151,773,648 -0.10(-2.43%)
May 03, 2012 3.875 3.936 3.821 3.908 96,849,304 -0.01(-0.13%)
May 02, 2012 4.001 4.052 3.894 3.913 101,464,296 -0.12(-2.87%)
May 01, 2012 4.044 4.084 4.014 4.029 49,182,772 +0.00(+0.00%)
Apr 30, 2012 4.085 4.085 3.991 4.029 58,380,932 -0.02(-0.44%)
Apr 27, 2012 4.078 4.083 4.024 4.047 47,772,616 +0.01(+0.19%)
Apr 26, 2012 3.983 4.055 3.960 4.039 106,034,960 -0.01(-0.25%)
Apr 25, 2012 4.127 4.155 4.026 4.049 162,421,008 -0.24(-5.68%)
Apr 24, 2012 4.358 4.406 4.265 4.293 53,122,808 -0.04(-0.89%)
Apr 23, 2012 4.309 4.363 4.260 4.332 67,475,424 -0.08(-1.92%)
Apr 20, 2012 4.409 4.473 4.399 4.417 61,677,040 +0.11(+2.56%)
Apr 19, 2012 4.265 4.322 4.237 4.306 54,442,020 +0.01(+0.24%)
Apr 18, 2012 4.263 4.373 4.250 4.296 58,764,800 -0.07(-1.70%)
Apr 17, 2012 4.445 4.453 4.352 4.370 56,272,368 -0.03(-0.76%)
Apr 16, 2012 4.468 4.483 4.373 4.404 50,237,776 -0.04(-0.81%)
Apr 13, 2012 4.566 4.566 4.422 4.440 41,224,044 -0.16(-3.52%)
Apr 12, 2012 4.473 4.602 4.455 4.602 40,277,552 +0.13(+2.87%)
Apr 11, 2012 4.512 4.564 4.458 4.473 55,799,160 +0.02(+0.43%)
Apr 10, 2012 4.617 4.653 4.378 4.454 105,331,784 -0.13(-2.83%)
Apr 09, 2012 4.576 4.609 4.542 4.584 53,819,348 -0.06(-1.27%)
Apr 05, 2012 4.681 4.730 4.617 4.643 81,587,136 -0.10(-2.06%)
Apr 04, 2012 4.838 4.869 4.738 4.740 66,553,692 -0.17(-3.55%)
Apr 03, 2012 4.982 5.007 4.869 4.915 51,735,840 -0.05(-1.09%)
Apr 02, 2012 4.920 4.994 4.881 4.969 67,928,168 +0.04(+0.83%)
Mar 30, 2012 5.048 5.051 4.881 4.928 74,762,904 -0.08(-1.59%)
Mar 29, 2012 5.018 5.025 4.920 5.007 55,680,464 -0.08(-1.52%)
Mar 28, 2012 5.190 5.197 5.041 5.084 51,559,332 -0.15(-2.85%)
Mar 27, 2012 5.223 5.313 5.210 5.233 37,020,448 -0.01(-0.10%)
Mar 26, 2012 5.195 5.246 5.177 5.238 34,435,672 +0.08(+1.49%)
Mar 23, 2012 5.156 5.195 5.118 5.161 46,624,528 -0.01(-0.10%)
Mar 22, 2012 5.259 5.261 5.138 5.166 48,304,912 -0.15(-2.85%)
Mar 21, 2012 5.328 5.365 5.274 5.318 37,282,456 -0.03(-0.53%)
Mar 20, 2012 5.369 5.369 5.318 5.346 53,247,696 -0.12(-2.16%)
Mar 19, 2012 5.472 5.534 5.451 5.464 49,614,740 -0.05(-0.84%)
Mar 16, 2012 5.493 5.546 5.490 5.511 51,337,532 +0.02(+0.37%)
Mar 15, 2012 5.426 5.500 5.392 5.490 37,413,480 +0.04(+0.80%)
Mar 14, 2012 5.431 5.467 5.392 5.446 43,179,216 -0.02(-0.42%)
Mar 13, 2012 5.380 5.498 5.380 5.469 64,669,292 +0.11(+2.01%)
Mar 12, 2012 5.428 5.444 5.321 5.362 53,917,796 -0.15(-2.70%)
Mar 09, 2012 5.498 5.585 5.459 5.511 106,984,104 -0.01(-0.23%)
Mar 08, 2012 5.367 5.531 5.367 5.523 92,446,176 +0.23(+4.27%)
Mar 07, 2012 5.241 5.318 5.218 5.297 36,743,200 +0.07(+1.28%)
Mar 06, 2012 5.339 5.346 5.192 5.231 57,121,280 -0.23(-4.14%)
Mar 05, 2012 5.534 5.552 5.431 5.457 31,808,530 -0.11(-1.98%)
Mar 02, 2012 5.541 5.649 5.539 5.567 32,708,424 -0.01(-0.09%)
Mar 01, 2012 5.457 5.603 5.446 5.572 39,986,288 +0.17(+3.09%)
Feb 29, 2012 5.516 5.573 5.405 5.405 57,177,736 -0.11(-1.96%)
Feb 28, 2012 5.416 5.523 5.408 5.513 42,565,856 +0.16(+3.02%)
Feb 27, 2012 5.354 5.385 5.312 5.351 27,650,212 -0.07(-1.33%)
Feb 24, 2012 5.426 5.475 5.359 5.423 23,781,578 +0.01(+0.19%)
Feb 23, 2012 5.421 5.446 5.367 5.413 26,690,416 -0.03(-0.52%)
Feb 22, 2012 5.593 5.593 5.418 5.441 35,957,524 -0.07(-1.30%)
Feb 21, 2012 5.559 5.559 5.477 5.513 16,844,998 +0.02(+0.33%)
Feb 17, 2012 5.444 5.505 5.418 5.495 26,854,164 +0.04(+0.71%)
Feb 16, 2012 5.321 5.463 5.296 5.457 35,980,480 +0.07(+1.24%)
Feb 15, 2012 5.541 5.553 5.374 5.390 53,707,592 -0.13(-2.33%)
Feb 14, 2012 5.521 5.552 5.472 5.518 30,470,336 -0.07(-1.24%)
Feb 13, 2012 5.508 5.611 5.493 5.588 37,001,852 +0.14(+2.59%)
Feb 10, 2012 5.421 5.471 5.395 5.446 23,708,566 -0.05(-0.89%)
Feb 09, 2012 5.508 5.526 5.469 5.495 45,536,872 -0.04(-0.65%)
Feb 08, 2012 5.511 5.549 5.481 5.531 52,656,720 +0.11(+1.94%)
Feb 07, 2012 5.387 5.434 5.259 5.426 47,229,632 +0.06(+1.15%)
Feb 06, 2012 5.310 5.364 5.300 5.364 30,936,384 +0.01(+0.24%)
Feb 03, 2012 5.359 5.380 5.279 5.351 32,736,498 +0.03(+0.53%)
Feb 02, 2012 5.282 5.344 5.236 5.323 35,674,916 +0.06(+1.07%)
Feb 01, 2012 5.146 5.303 5.141 5.267 71,740,680 +0.14(+2.76%)
Jan 31, 2012 5.166 5.202 5.102 5.125 58,349,716 -0.09(-1.72%)
Jan 30, 2012 5.148 5.228 5.102 5.215 38,392,732 -0.13(-2.40%)
Jan 27, 2012 5.336 5.392 5.254 5.344 59,151,952 +0.01(+0.14%)
Jan 26, 2012 5.359 5.418 5.295 5.336 47,873,408 -0.02(-0.38%)
Jan 25, 2012 5.190 5.398 5.174 5.356 46,271,144 +0.14(+2.61%)
Jan 24, 2012 5.215 5.242 5.182 5.220 56,650,420 -0.12(-2.26%)
Jan 23, 2012 5.326 5.372 5.287 5.341 37,694,548 -0.08(-1.42%)
Jan 20, 2012 5.385 5.421 5.331 5.418 32,022,238 +0.03(+0.52%)
Jan 19, 2012 5.318 5.390 5.318 5.390 52,610,260 +0.04(+0.77%)
Jan 18, 2012 5.179 5.356 5.174 5.349 46,683,728 +0.18(+3.48%)
Jan 17, 2012 5.174 5.203 5.148 5.169 56,207,908 +0.08(+1.51%)
Jan 13, 2012 5.041 5.118 5.018 5.092 56,162,372 -0.04(-0.85%)
Jan 12, 2012 5.123 5.151 5.074 5.136 31,063,020 +0.04(+0.86%)
Jan 11, 2012 5.023 5.102 5.020 5.092 21,776,834 +0.04(+0.71%)
Jan 10, 2012 5.025 5.102 5.023 5.056 48,907,464 +0.12(+2.39%)
Jan 09, 2012 4.887 4.938 4.838 4.938 39,778,356 +0.11(+2.29%)
Jan 06, 2012 4.863 4.863 4.786 4.828 16,158,471 -0.01(-0.11%)
Jan 05, 2012 4.830 4.871 4.753 4.833 22,819,316 -0.04(-0.90%)
Jan 04, 2012 4.856 4.946 4.845 4.876 32,493,138 +0.11(+2.32%)
Dec 30, 2011 4.704 4.774 4.699 4.766 21,587,398 +0.06(+1.25%)
Dec 29, 2011 4.625 4.712 4.609 4.707 24,566,794 +0.07(+1.44%)
Dec 28, 2011 4.730 4.730 4.620 4.640 28,669,260 -0.13(-2.69%)
Dec 27, 2011 4.761 4.786 4.727 4.768 27,596,878 -0.03(-0.54%)
Dec 23, 2011 4.807 4.817 4.763 4.794 37,516,112 +0.11(+2.36%)
Dec 21, 2011 4.681 4.699 4.612 4.684 39,668,232 +0.03(+0.55%)
Dec 20, 2011 4.676 4.750 4.643 4.658 48,579,076 +0.14(+3.13%)
Dec 19, 2011 4.578 4.599 4.501 4.517 41,525,224 -0.09(-1.95%)
Dec 16, 2011 4.607 4.630 4.530 4.607 48,682,668 +0.07(+1.53%)
Dec 15, 2011 4.661 4.676 4.537 4.537 45,237,740 -0.06(-1.23%)
Dec 14, 2011 4.627 4.653 4.558 4.594 48,313,200 -0.05(-1.05%)
Dec 13, 2011 4.717 4.736 4.599 4.643 42,866,020 -0.08(-1.79%)
Dec 12, 2011 4.743 4.758 4.653 4.727 43,457,636 -0.17(-3.56%)
Dec 09, 2011 4.766 4.930 4.763 4.902 46,990,444 +0.17(+3.69%)
Dec 08, 2011 4.804 4.853 4.720 4.727 39,196,296 -0.13(-2.75%)
Dec 07, 2011 4.825 4.905 4.799 4.861 49,447,188 +0.02(+0.37%)
Dec 06, 2011 4.812 4.869 4.761 4.843 47,629,672 -0.05(-1.00%)
Dec 05, 2011 4.876 4.925 4.840 4.892 68,976,488 +0.13(+2.70%)
Dec 02, 2011 4.835 4.871 4.689 4.763 53,255,160 +0.05(+1.09%)
Dec 01, 2011 4.658 4.799 4.635 4.712 78,552,336 +0.14(+3.09%)
Nov 30, 2011 4.542 4.604 4.468 4.571 102,526,504 +0.38(+9.00%)
Nov 29, 2011 4.227 4.293 4.180 4.193 30,218,988 -0.03(-0.79%)
Nov 28, 2011 4.198 4.234 4.160 4.227 44,017,840 +0.18(+4.57%)
Nov 25, 2011 4.011 4.096 4.006 4.042 30,218,298 -0.03(-0.63%)
Nov 23, 2011 4.124 4.139 4.031 4.067 52,121,612 -0.15(-3.47%)
Nov 22, 2011 4.227 4.288 4.147 4.214 71,491,120 -0.04(-0.97%)
Nov 21, 2011 4.270 4.314 4.211 4.255 57,063,080 -0.11(-2.47%)
Nov 18, 2011 4.478 4.478 4.337 4.363 74,080,144 -0.10(-2.24%)
Nov 17, 2011 4.584 4.599 4.412 4.463 62,640,152 -0.10(-2.08%)
Nov 16, 2011 4.589 4.666 4.553 4.558 48,469,984 -0.07(-1.50%)
Nov 15, 2011 4.617 4.673 4.555 4.627 22,400,156 -0.02(-0.33%)
Nov 14, 2011 4.707 4.738 4.627 4.643 35,442,320 -0.05(-1.04%)
Nov 11, 2011 4.635 4.716 4.625 4.691 34,978,788 +0.13(+2.76%)
Nov 10, 2011 4.681 4.689 4.532 4.566 70,120,344 +0.03(+0.62%)
Nov 09, 2011 4.632 4.681 4.519 4.537 95,903,400 -0.29(-6.01%)
Nov 08, 2011 4.776 4.843 4.727 4.828 52,957,704 +0.06(+1.35%)
Nov 07, 2011 4.845 4.853 4.745 4.763 66,596,912 -0.04(-0.75%)
Nov 04, 2011 4.768 4.825 4.684 4.799 51,270,628 -0.02(-0.48%)
Nov 03, 2011 4.894 4.910 4.761 4.822 91,703,120 -0.04(-0.79%)
Nov 02, 2011 4.884 4.925 4.807 4.861 57,514,072 +0.13(+2.71%)
Nov 01, 2011 4.627 4.793 4.563 4.732 113,816,544 -0.18(-3.61%)
Oct 31, 2011 4.979 5.048 4.910 4.910 55,777,420 -0.16(-3.19%)
Oct 28, 2011 5.012 5.118 5.005 5.071 76,255,728 +0.02(+0.41%)
Oct 27, 2011 5.038 5.159 4.938 5.051 101,438,480 +0.27(+5.70%)
Oct 26, 2011 4.740 4.784 4.637 4.779 68,837,888 +0.11(+2.31%)
Oct 25, 2011 4.781 4.797 4.627 4.671 71,868,160 -0.18(-3.81%)
Oct 24, 2011 4.671 4.881 4.658 4.856 54,501,596 +0.19(+4.13%)
Oct 21, 2011 4.591 4.697 4.584 4.663 66,819,748 +0.12(+2.54%)
Oct 20, 2011 4.594 4.617 4.414 4.548 59,585,632 -0.06(-1.28%)
Oct 19, 2011 4.568 4.640 4.522 4.607 81,629,848 +0.01(+0.28%)
Oct 18, 2011 4.522 4.627 4.437 4.594 66,137,428 +0.08(+1.82%)
Oct 17, 2011 4.576 4.596 4.504 4.512 45,364,416 -0.14(-2.98%)
Oct 14, 2011 4.620 4.681 4.555 4.650 53,499,420 +0.09(+1.91%)
Oct 13, 2011 4.578 4.578 4.455 4.563 48,562,624 -0.06(-1.22%)
Oct 12, 2011 4.435 4.721 4.435 4.620 65,595,056 +0.14(+3.09%)
Oct 11, 2011 4.404 4.535 4.365 4.481 56,825,228 +0.07(+1.57%)
Oct 10, 2011 4.327 4.481 4.313 4.412 59,191,708 +0.23(+5.59%)
Oct 07, 2011 4.319 4.372 4.139 4.178 74,570,616 -0.09(-2.11%)
Oct 06, 2011 4.193 4.268 4.150 4.268 76,038,176 +0.22(+5.52%)
Oct 05, 2011 3.929 4.070 3.895 4.044 67,088,612 +0.13(+3.41%)
Oct 04, 2011 3.844 3.916 3.728 3.911 101,616,920 +0.02(+0.40%)
Oct 03, 2011 3.980 3.998 3.867 3.895 75,388,912 -0.09(-2.26%)
Sep 30, 2011 4.047 4.096 3.924 3.985 99,484,600 -0.15(-3.60%)
Sep 29, 2011 4.162 4.239 4.051 4.134 85,222,504 +0.06(+1.51%)
Sep 28, 2011 4.160 4.278 4.070 4.073 89,691,528 -0.10(-2.34%)
Sep 27, 2011 4.093 4.250 4.093 4.170 128,126,056 +0.20(+5.05%)
Sep 26, 2011 3.901 3.975 3.744 3.970 61,807,292 +0.11(+2.93%)
Sep 23, 2011 3.770 3.895 3.752 3.857 71,241,560 +0.08(+2.25%)
Sep 22, 2011 3.777 3.890 3.716 3.772 101,627,168 -0.22(-5.47%)
Sep 21, 2011 4.109 4.166 3.983 3.990 79,088,256 -0.18(-4.43%)
Sep 20, 2011 4.178 4.255 4.147 4.175 50,803,252 -0.03(-0.67%)
Sep 19, 2011 4.180 4.234 4.132 4.204 67,821,672 -0.17(-3.99%)
Sep 16, 2011 4.388 4.412 4.299 4.378 50,582,000 +0.02(+0.47%)
Sep 15, 2011 4.342 4.391 4.286 4.358 44,212,244 +0.11(+2.66%)
Sep 14, 2011 4.227 4.286 4.075 4.245 70,341,992 +0.04(+1.04%)
Sep 13, 2011 4.278 4.278 4.134 4.201 51,515,592 -0.04(-0.97%)
Sep 12, 2011 4.281 4.319 4.098 4.242 68,106,264 -0.15(-3.45%)
Sep 09, 2011 4.455 4.458 4.315 4.394 59,952,156 -0.21(-4.57%)
Sep 08, 2011 4.609 4.668 4.571 4.604 47,339,356 -0.05(-1.16%)
Sep 07, 2011 4.614 4.667 4.542 4.658 35,400,484 +0.11(+2.43%)
Sep 06, 2011 4.412 4.548 4.388 4.548 75,699,648 -0.15(-3.22%)
Sep 02, 2011 4.776 4.822 4.643 4.699 87,889,880 -0.23(-4.74%)
Sep 01, 2011 4.815 5.019 4.799 4.933 181,274,816 +0.27(+5.78%)
Aug 31, 2011 4.627 4.717 4.607 4.663 74,788,232 +0.09(+1.91%)
Aug 30, 2011 4.453 4.596 4.435 4.576 48,430,296 +0.08(+1.89%)
Aug 29, 2011 4.458 4.501 4.406 4.491 42,914,336 +0.14(+3.25%)
Aug 26, 2011 4.227 4.383 4.147 4.350 61,396,596 +0.12(+2.85%)
Aug 25, 2011 4.304 4.327 4.183 4.229 63,604,968 +0.03(+0.73%)
Aug 24, 2011 4.214 4.283 4.096 4.198 75,950,768 -0.04(-0.85%)
Aug 23, 2011 4.170 4.247 4.055 4.234 85,960,936 +0.01(+0.12%)
Aug 22, 2011 4.370 4.370 4.198 4.229 76,318,488 -0.03(-0.78%)
Aug 19, 2011 4.345 4.437 4.250 4.263 76,631,912 -0.13(-3.04%)
Aug 18, 2011 4.447 4.453 4.299 4.396 106,758,376 -0.25(-5.31%)
Aug 17, 2011 4.558 4.663 4.535 4.643 73,538,184 +0.13(+2.90%)
Aug 16, 2011 4.512 4.540 4.414 4.512 66,693,020 -0.06(-1.35%)
Aug 15, 2011 4.527 4.589 4.507 4.573 68,285,160 +0.12(+2.71%)
Aug 12, 2011 4.386 4.468 4.324 4.453 62,472,496 +0.13(+2.97%)
Aug 11, 2011 4.263 4.386 4.180 4.324 86,666,840 +0.13(+3.06%)
Aug 10, 2011 4.299 4.365 4.147 4.196 133,521,856 -0.21(-4.67%)
Aug 09, 2011 4.324 4.412 4.093 4.401 132,506,832 +0.28(+6.72%)
Aug 08, 2011 4.324 4.378 4.026 4.124 127,693,128 -0.47(-10.23%)
Aug 05, 2011 4.732 4.758 4.379 4.594 109,849,584 +0.04(+0.96%)
Aug 04, 2011 4.643 4.681 4.473 4.550 110,789,376 -0.27(-5.54%)
Aug 03, 2011 4.858 4.930 4.725 4.817 108,543,352 -0.05(-1.00%)
Aug 02, 2011 5.030 5.074 4.817 4.866 137,504,880 -0.36(-6.83%)
Aug 01, 2011 5.318 5.318 5.125 5.223 56,961,712 -0.01(-0.15%)
Jul 29, 2011 5.118 5.241 5.064 5.231 51,979,504 +0.07(+1.44%)
Jul 28, 2011 5.148 5.233 5.115 5.156 40,370,144 +0.01(+0.15%)
Jul 27, 2011 5.244 5.246 5.120 5.148 90,693,984 -0.17(-3.28%)
Jul 26, 2011 5.349 5.382 5.299 5.323 41,069,888 -0.09(-1.66%)
Jul 25, 2011 5.387 5.449 5.354 5.413 46,704,776 -0.07(-1.22%)
Jul 22, 2011 5.503 5.516 5.467 5.480 59,510,024 -0.01(-0.09%)
Jul 21, 2011 5.428 5.544 5.428 5.485 75,181,560 +0.11(+2.05%)
Jul 20, 2011 5.364 5.421 5.305 5.374 66,605,592 +0.07(+1.31%)
Jul 19, 2011 5.223 5.336 5.220 5.305 59,246,328 +0.14(+2.79%)
Jul 18, 2011 5.133 5.195 5.084 5.161 65,617,300 -0.09(-1.76%)
Jul 15, 2011 5.297 5.313 5.200 5.254 70,810,112 +0.08(+1.49%)
Jul 14, 2011 5.377 5.385 5.128 5.177 106,532,504 -0.19(-3.49%)
Jul 13, 2011 5.405 5.516 5.333 5.364 86,725,224 +0.01(+0.24%)
Jul 12, 2011 5.531 5.534 5.341 5.351 102,104,456 -0.12(-2.16%)
Jul 11, 2011 5.647 5.654 5.457 5.469 77,709,904 -0.32(-5.59%)
Jul 08, 2011 5.826 5.860 5.751 5.793 42,969,028 -0.11(-1.91%)
Jul 07, 2011 6.042 6.068 5.898 5.906 50,260,652 -0.10(-1.63%)
Jul 06, 2011 6.027 6.089 5.970 6.004 31,496,964 -0.07(-1.23%)
Jul 05, 2011 6.106 6.106 6.040 6.078 30,353,872 -0.01(-0.13%)
Jul 01, 2011 5.993 6.124 5.970 6.086 33,354,916 +0.04(+0.64%)
Jun 30, 2011 6.047 6.073 6.006 6.047 37,557,632 +0.03(+0.56%)
Jun 29, 2011 5.932 6.032 5.914 6.014 55,708,680 +0.12(+2.09%)
Jun 28, 2011 5.701 5.924 5.688 5.891 55,186,448 +0.20(+3.43%)
Jun 27, 2011 5.649 5.713 5.613 5.695 34,681,180 +0.05(+0.82%)
Jun 24, 2011 5.703 5.712 5.621 5.649 32,814,588 -0.03(-0.50%)
Jun 23, 2011 5.626 5.690 5.590 5.677 48,279,496 -0.06(-1.07%)
Jun 22, 2011 5.670 5.826 5.662 5.739 61,000,780 +0.06(+0.99%)
Jun 21, 2011 5.706 5.734 5.672 5.683 32,264,006 -0.02(-0.41%)
Jun 20, 2011 5.713 5.719 5.694 5.706 32,955,594 +0.05(+0.86%)
Jun 17, 2011 5.695 5.721 5.616 5.657 40,054,952 -0.02(-0.32%)
Jun 16, 2011 5.726 5.760 5.598 5.675 39,952,208 -0.12(-2.04%)
Jun 15, 2011 5.683 5.808 5.675 5.793 85,878,496 +0.05(+0.85%)
Jun 14, 2011 5.706 5.770 5.693 5.744 27,651,496 +0.06(+1.08%)
Jun 13, 2011 5.659 5.737 5.644 5.683 32,654,402 +0.03(+0.50%)
Jun 10, 2011 5.672 5.683 5.603 5.654 36,159,308 -0.06(-1.03%)
Jun 09, 2011 5.757 5.767 5.667 5.713 40,815,888 -0.05(-0.80%)
Jun 08, 2011 5.793 5.819 5.724 5.760 36,500,200 -0.03(-0.53%)
Jun 07, 2011 5.806 5.867 5.790 5.790 42,757,500 +0.06(+1.12%)
Jun 06, 2011 5.808 5.837 5.690 5.726 38,302,984 -0.15(-2.49%)
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.