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: 7:00 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 (%)
Apr 29, 2016 3.143 3.201 3.056 3.116 62,380,204 +0.01(+0.42%)
Apr 28, 2016 3.090 3.193 3.077 3.103 53,529,000 -0.01(-0.32%)
Apr 27, 2016 3.077 3.116 3.041 3.113 75,379,928 +0.10(+3.48%)
Apr 26, 2016 2.901 3.015 2.865 3.008 56,378,928 +0.13(+4.66%)
Apr 25, 2016 2.920 2.923 2.853 2.874 29,939,068 -0.02(-0.68%)
Apr 22, 2016 2.897 2.946 2.871 2.894 67,045,336 -0.07(-2.32%)
Apr 21, 2016 2.989 3.012 2.943 2.963 57,547,980 -0.02(-0.66%)
Apr 20, 2016 2.972 2.992 2.936 2.982 69,592,096 -0.06(-1.83%)
Apr 19, 2016 2.989 3.051 2.982 3.038 65,674,452 +0.08(+2.65%)
Apr 18, 2016 2.940 3.018 2.930 2.959 69,217,424 -0.08(-2.58%)
Apr 15, 2016 3.044 3.061 2.997 3.038 77,752,544 -0.01(-0.32%)
Apr 14, 2016 3.136 3.146 3.010 3.048 64,744,676 -0.10(-3.32%)
Apr 13, 2016 3.156 3.167 3.097 3.152 70,685,440 +0.05(+1.58%)
Apr 12, 2016 2.976 3.110 2.963 3.103 71,307,048 +0.13(+4.52%)
Apr 11, 2016 2.966 3.025 2.957 2.969 68,215,112 +0.10(+3.54%)
Apr 08, 2016 2.757 2.878 2.747 2.868 85,721,960 +0.25(+9.35%)
Apr 07, 2016 2.623 2.665 2.600 2.623 36,884,172 -0.01(-0.50%)
Apr 06, 2016 2.645 2.678 2.600 2.636 43,377,200 -0.06(-2.18%)
Apr 05, 2016 2.675 2.740 2.629 2.695 54,065,624 -0.03(-0.96%)
Apr 04, 2016 2.799 2.840 2.717 2.721 47,975,596 -0.15(-5.13%)
Apr 01, 2016 2.763 2.881 2.745 2.868 35,586,684 +0.06(+2.15%)
Mar 31, 2016 2.883 2.896 2.794 2.808 55,686,028 -0.07(-2.39%)
Mar 30, 2016 2.883 2.938 2.857 2.876 47,052,136 +0.02(+0.80%)
Mar 29, 2016 2.804 2.896 2.742 2.853 82,223,920 +0.01(+0.46%)
Mar 28, 2016 2.863 2.863 2.821 2.840 62,774,772 +0.11(+4.07%)
Mar 24, 2016 2.723 2.729 2.729 2.729 89,061,432 -0.03(-1.07%)
Mar 23, 2016 2.860 2.860 2.732 2.759 64,075,204 -0.16(-5.59%)
Mar 22, 2016 2.951 2.968 2.907 2.922 66,556,272 -0.06(-1.97%)
Mar 21, 2016 2.964 3.007 2.925 2.981 50,802,212 -0.01(-0.22%)
Mar 18, 2016 2.925 2.997 2.899 2.987 80,633,384 +0.06(+1.90%)
Mar 17, 2016 2.893 2.991 2.765 2.932 145,158,368 +0.35(+13.54%)
Mar 16, 2016 2.549 2.598 2.458 2.582 134,068,176 -0.07(-2.71%)
Mar 15, 2016 2.729 2.783 2.605 2.654 108,502,192 -0.22(-7.62%)
Mar 14, 2016 2.909 2.989 2.860 2.873 77,524,792 -0.06(-1.90%)
Mar 11, 2016 2.883 2.974 2.876 2.928 68,927,192 +0.05(+1.82%)
Mar 10, 2016 2.742 2.915 2.716 2.876 80,888,840 +0.15(+5.39%)
Mar 09, 2016 2.844 2.844 2.716 2.729 86,517,536 -0.03(-1.18%)
Mar 08, 2016 2.739 2.809 2.675 2.762 73,400,936 +0.07(+2.42%)
Mar 07, 2016 2.628 2.703 2.615 2.696 61,987,212 -0.05(-1.90%)
Mar 04, 2016 2.726 2.788 2.644 2.749 230,808,416 +0.19(+7.54%)
Mar 03, 2016 2.370 2.559 2.352 2.556 105,799,800 +0.28(+12.36%)
Mar 02, 2016 2.167 2.281 2.164 2.275 71,536,816 +0.08(+3.88%)
Mar 01, 2016 2.072 2.193 2.062 2.190 63,126,856 +0.13(+6.42%)
Feb 29, 2016 2.054 2.077 2.033 2.058 48,251,768 +0.05(+2.61%)
Feb 26, 2016 2.051 2.058 1.979 2.005 25,027,200 -0.02(-0.81%)
Feb 25, 2016 2.051 2.059 1.992 2.022 29,246,880 +0.00(+0.00%)
Feb 24, 2016 1.970 2.035 1.953 2.022 32,351,794 -0.00(-0.16%)
Feb 23, 2016 2.058 2.061 2.019 2.025 40,951,732 -0.05(-2.52%)
Feb 22, 2016 2.035 2.087 2.028 2.077 56,690,612 +0.12(+6.00%)
Feb 19, 2016 1.914 1.970 1.898 1.960 40,318,880 +0.05(+2.46%)
Feb 18, 2016 1.944 1.954 1.909 1.913 44,463,344 -0.09(-4.44%)
Feb 17, 2016 1.979 2.051 1.943 2.002 64,753,084 +0.06(+2.94%)
Feb 16, 2016 1.948 1.968 1.916 1.944 57,646,328 +0.01(+0.66%)
Feb 12, 2016 1.919 1.932 1.932 1.932 39,331,480 +0.03(+1.50%)
Feb 11, 2016 1.935 1.948 1.881 1.903 40,620,752 -0.08(-4.01%)
Feb 10, 2016 1.951 2.005 1.922 1.983 40,645,352 +0.05(+2.80%)
Feb 09, 2016 1.929 1.954 1.871 1.929 43,806,716 -0.02(-0.98%)
Feb 08, 2016 1.992 2.002 1.922 1.948 32,036,788 -0.06(-3.01%)
Feb 05, 2016 2.024 2.040 1.995 2.008 64,842,920 -0.01(-0.63%)
Feb 04, 2016 1.973 2.072 1.963 2.021 61,055,832 +0.05(+2.42%)
Feb 03, 2016 1.916 1.973 1.909 1.973 41,535,496 +0.14(+7.63%)
Feb 02, 2016 1.909 1.916 1.830 1.833 78,266,312 -0.21(-10.26%)
Feb 01, 2016 1.941 2.059 1.922 2.043 65,612,912 +0.05(+2.29%)
Jan 29, 2016 1.915 1.997 1.899 1.997 59,391,332 +0.15(+8.08%)
Jan 28, 2016 1.867 1.875 1.829 1.848 37,085,940 +0.02(+0.87%)
Jan 27, 2016 1.829 1.861 1.810 1.832 48,855,736 +0.00(+0.17%)
Jan 26, 2016 1.781 1.835 1.769 1.829 31,050,900 +0.04(+2.49%)
Jan 25, 2016 1.810 1.823 1.770 1.784 28,725,956 -0.04(-2.26%)
Jan 22, 2016 1.791 1.831 1.781 1.826 37,963,632 +0.08(+4.74%)
Jan 21, 2016 1.769 1.781 1.740 1.743 63,082,316 -0.06(-3.17%)
Jan 20, 2016 1.781 1.819 1.746 1.800 54,419,960 -0.03(-1.56%)
Jan 19, 2016 1.858 1.877 1.807 1.829 37,598,872 -0.03(-1.37%)
Jan 15, 2016 1.851 1.854 1.854 1.854 35,807,700 -0.08(-4.10%)
Jan 14, 2016 1.889 1.943 1.851 1.934 64,088,108 +0.04(+2.18%)
Jan 13, 2016 1.956 1.969 1.886 1.892 30,533,584 -0.05(-2.46%)
Jan 12, 2016 1.946 1.956 1.902 1.940 34,987,688 +0.03(+1.50%)
Jan 11, 2016 1.959 1.967 1.889 1.912 40,502,316 -0.00(-0.17%)
Jan 08, 2016 1.965 1.969 1.912 1.915 62,478,136 +0.00(+0.00%)
Jan 07, 2016 1.959 1.975 1.915 1.915 47,457,920 -0.06(-3.05%)
Jan 06, 2016 1.962 2.029 1.954 1.975 55,152,160 -0.02(-0.80%)
Jan 05, 2016 1.994 1.994 1.962 1.991 37,035,364 +0.02(+0.80%)
Jan 04, 2016 2.019 2.026 1.962 1.975 81,289,952 -0.09(-4.40%)
Dec 31, 2015 2.069 2.066 2.066 2.066 23,962,902 -0.02(-0.91%)
Dec 30, 2015 2.101 2.110 2.060 2.085 34,570,172 -0.07(-3.10%)
Dec 29, 2015 2.177 2.183 2.133 2.152 32,387,588 +0.00(+0.15%)
Dec 28, 2015 2.148 2.180 2.129 2.148 57,880,344 +0.02(+0.89%)
Dec 24, 2015 2.133 2.129 2.129 2.129 12,787,988 +0.00(+0.15%)
Dec 23, 2015 2.104 2.129 2.093 2.126 31,241,530 +0.03(+1.21%)
Dec 22, 2015 2.101 2.114 2.066 2.101 45,593,928 +0.04(+2.00%)
Dec 21, 2015 2.133 2.147 2.056 2.060 58,313,764 -0.06(-2.70%)
Dec 18, 2015 2.247 2.259 2.117 2.117 132,320,736 -0.17(-7.49%)
Dec 17, 2015 2.329 2.352 2.285 2.288 45,126,048 -0.03(-1.10%)
Dec 16, 2015 2.221 2.323 2.177 2.313 78,494,120 +0.01(+0.41%)
Dec 15, 2015 2.342 2.348 2.294 2.304 29,808,464 +0.01(+0.55%)
Dec 14, 2015 2.291 2.304 2.263 2.291 43,778,048 -0.03(-1.23%)
Dec 11, 2015 2.342 2.364 2.310 2.320 49,944,584 -0.02(-0.95%)
Dec 10, 2015 2.402 2.429 2.332 2.342 46,497,980 -0.10(-4.25%)
Dec 09, 2015 2.424 2.452 2.385 2.446 100,444,264 +0.11(+4.86%)
Dec 08, 2015 2.273 2.339 2.235 2.332 128,034,616 +0.02(+0.82%)
Dec 07, 2015 2.377 2.386 2.301 2.314 40,743,816 -0.04(-1.61%)
Dec 04, 2015 2.329 2.370 2.299 2.351 45,402,956 -0.03(-1.45%)
Dec 03, 2015 2.399 2.427 2.370 2.386 82,545,992 +0.12(+5.28%)
Dec 02, 2015 2.260 2.273 2.175 2.266 103,397,600 +0.02(+0.70%)
Dec 01, 2015 2.260 2.269 2.230 2.251 65,029,356 +0.02(+0.90%)
Nov 30, 2015 2.240 2.265 2.218 2.230 94,857,896 -0.04(-1.80%)
Nov 27, 2015 2.356 2.356 2.268 2.271 28,061,208 -0.05(-2.04%)
Nov 25, 2015 2.341 2.319 2.319 2.319 66,403,764 -0.16(-6.60%)
Nov 24, 2015 2.426 2.492 2.423 2.482 32,425,858 +0.03(+1.03%)
Nov 23, 2015 2.482 2.508 2.445 2.457 47,586,256 -0.10(-3.94%)
Nov 20, 2015 2.523 2.590 2.511 2.558 40,728,440 +0.03(+1.37%)
Nov 19, 2015 2.404 2.530 2.382 2.523 80,836,728 +0.11(+4.57%)
Nov 18, 2015 2.366 2.413 2.350 2.413 52,752,828 +0.08(+3.23%)
Nov 17, 2015 2.363 2.401 2.328 2.338 31,321,448 -0.00(-0.13%)
Nov 16, 2015 2.271 2.344 2.256 2.341 40,057,312 +0.09(+4.06%)
Nov 13, 2015 2.319 2.334 2.240 2.249 51,503,804 -0.07(-2.99%)
Nov 12, 2015 2.319 2.366 2.300 2.319 47,345,448 -0.07(-2.90%)
Nov 11, 2015 2.369 2.396 2.319 2.388 91,016,184 +0.08(+3.41%)
Nov 10, 2015 2.237 2.349 2.215 2.309 61,409,916 +0.03(+1.52%)
Nov 09, 2015 2.290 2.316 2.240 2.275 87,384,832 -0.09(-3.60%)
Nov 06, 2015 2.297 2.369 2.275 2.360 64,816,092 -0.02(-0.79%)
Nov 05, 2015 2.325 2.382 2.323 2.379 40,097,352 +0.04(+1.89%)
Nov 04, 2015 2.353 2.383 2.303 2.334 63,892,880 -0.02(-0.80%)
Nov 03, 2015 2.224 2.360 2.221 2.353 97,892,744 +0.12(+5.27%)
Nov 02, 2015 2.188 2.242 2.147 2.236 54,493,664 +0.08(+3.65%)
Oct 30, 2015 2.119 2.163 2.106 2.157 63,373,580 +0.05(+2.55%)
Oct 29, 2015 2.122 2.163 2.097 2.103 76,092,616 -0.04(-1.76%)
Oct 28, 2015 2.138 2.223 2.106 2.141 120,825,720 +0.02(+1.04%)
Oct 27, 2015 2.116 2.141 2.097 2.119 43,818,616 -0.00(-0.15%)
Oct 26, 2015 2.191 2.198 2.117 2.122 41,057,484 -0.05(-2.46%)
Oct 23, 2015 2.220 2.251 2.169 2.176 50,823,708 +0.00(+0.14%)
Oct 22, 2015 2.163 2.185 2.119 2.173 75,517,664 +0.07(+3.29%)
Oct 21, 2015 2.132 2.135 2.088 2.103 59,407,192 -0.04(-1.76%)
Oct 20, 2015 2.217 2.236 2.135 2.141 44,506,572 -0.07(-3.13%)
Oct 19, 2015 2.191 2.226 2.151 2.210 46,110,820 -0.02(-0.85%)
Oct 16, 2015 2.217 2.245 2.173 2.229 54,979,404 -0.01(-0.56%)
Oct 15, 2015 2.280 2.283 2.182 2.242 60,612,324 -0.03(-1.39%)
Oct 14, 2015 2.239 2.302 2.239 2.273 65,385,632 +0.02(+0.70%)
Oct 13, 2015 2.302 2.305 2.239 2.258 87,447,752 -0.14(-5.91%)
Oct 12, 2015 2.431 2.472 2.393 2.399 28,008,224 -0.05(-1.93%)
Oct 09, 2015 2.494 2.500 2.409 2.446 89,473,392 +0.01(+0.26%)
Oct 08, 2015 2.380 2.465 2.374 2.440 77,149,464 +0.04(+1.71%)
Oct 07, 2015 2.418 2.500 2.333 2.399 86,078,064 +0.05(+2.01%)
Oct 06, 2015 2.302 2.365 2.299 2.352 76,241,560 +0.05(+2.33%)
Oct 05, 2015 2.258 2.317 2.258 2.299 66,789,188 +0.08(+3.69%)
Oct 02, 2015 2.072 2.217 2.066 2.217 67,721,208 +0.11(+5.23%)
Oct 01, 2015 2.088 2.113 2.062 2.106 46,009,896 +0.02(+1.12%)
Sep 30, 2015 2.064 2.089 2.027 2.083 77,627,968 +0.08(+4.25%)
Sep 29, 2015 1.982 2.034 1.967 1.998 55,007,732 +0.01(+0.47%)
Sep 28, 2015 2.023 2.023 1.982 1.989 59,875,108 -0.06(-2.92%)
Sep 25, 2015 2.111 2.124 2.034 2.049 55,010,936 -0.03(-1.66%)
Sep 24, 2015 1.901 2.083 1.891 2.083 98,700,992 +0.08(+3.92%)
Sep 23, 2015 2.093 2.111 1.998 2.004 64,672,788 -0.12(-5.49%)
Sep 22, 2015 2.067 2.134 2.033 2.121 76,037,056 -0.02(-0.74%)
Sep 21, 2015 2.184 2.196 2.118 2.137 47,769,088 -0.05(-2.30%)
Sep 18, 2015 2.307 2.329 2.181 2.187 67,392,312 -0.16(-6.71%)
Sep 17, 2015 2.300 2.410 2.291 2.344 57,611,344 -0.03(-1.06%)
Sep 16, 2015 2.329 2.376 2.322 2.370 57,104,376 +0.08(+3.72%)
Sep 15, 2015 2.244 2.303 2.237 2.285 71,223,944 +0.03(+1.40%)
Sep 14, 2015 2.152 2.256 2.111 2.253 75,299,400 +0.13(+5.92%)
Sep 11, 2015 2.134 2.143 2.108 2.127 29,113,938 -0.03(-1.17%)
Sep 10, 2015 2.115 2.196 2.102 2.152 67,959,776 -0.07(-3.25%)
Sep 09, 2015 2.247 2.310 2.212 2.225 72,851,368 +0.02(+1.00%)
Sep 08, 2015 2.215 2.231 2.182 2.203 31,888,544 +0.05(+2.19%)
Sep 04, 2015 2.234 2.156 2.156 2.156 48,735,348 -0.14(-6.16%)
Sep 03, 2015 2.178 2.300 2.168 2.297 111,366,144 +0.08(+3.84%)
Sep 02, 2015 2.212 2.225 2.159 2.212 67,618,256 +0.01(+0.43%)
Sep 01, 2015 2.222 2.259 2.179 2.203 60,197,672 -0.10(-4.32%)
Aug 31, 2015 2.246 2.302 2.230 2.302 64,012,092 -0.10(-4.06%)
Aug 28, 2015 2.466 2.510 2.375 2.400 62,059,608 -0.09(-3.54%)
Aug 27, 2015 2.438 2.538 2.438 2.488 79,832,000 +0.12(+4.91%)
Aug 26, 2015 2.258 2.375 2.217 2.371 72,084,104 +0.14(+6.50%)
Aug 25, 2015 2.362 2.375 2.224 2.227 101,962,816 -0.04(-1.80%)
Aug 24, 2015 2.202 2.343 2.158 2.268 85,305,144 -0.08(-3.48%)
Aug 21, 2015 2.324 2.390 2.312 2.349 75,844,040 -0.03(-1.45%)
Aug 20, 2015 2.340 2.411 2.315 2.384 66,956,344 +0.03(+1.34%)
Aug 19, 2015 2.381 2.390 2.315 2.353 60,837,628 -0.08(-3.23%)
Aug 18, 2015 2.356 2.496 2.307 2.431 105,928,800 +0.06(+2.38%)
Aug 17, 2015 2.384 2.458 2.365 2.375 52,084,912 -0.02(-0.92%)
Aug 14, 2015 2.375 2.415 2.365 2.397 100,883,688 +0.03(+1.33%)
Aug 13, 2015 2.450 2.453 2.359 2.365 137,258,464 -0.09(-3.76%)
Aug 12, 2015 2.492 2.492 2.436 2.457 60,082,508 -0.05(-1.98%)
Aug 11, 2015 2.520 2.541 2.467 2.507 44,816,628 -0.06(-2.30%)
Aug 10, 2015 2.501 2.572 2.476 2.566 52,576,828 +0.09(+3.77%)
Aug 07, 2015 2.513 2.543 2.470 2.473 52,564,164 -0.06(-2.33%)
Aug 06, 2015 2.548 2.572 2.517 2.532 45,141,300 -0.05(-1.93%)
Aug 05, 2015 2.628 2.635 2.560 2.582 52,488,940 -0.02(-0.95%)
Aug 04, 2015 2.635 2.663 2.563 2.607 54,942,684 -0.07(-2.56%)
Aug 03, 2015 2.678 2.703 2.653 2.675 31,728,724 -0.02(-0.76%)
Jul 31, 2015 2.730 2.747 2.686 2.695 29,483,738 +0.02(+0.70%)
Jul 30, 2015 2.733 2.745 2.652 2.677 23,131,660 -0.06(-2.05%)
Jul 29, 2015 2.705 2.767 2.680 2.733 42,033,332 +0.03(+1.27%)
Jul 28, 2015 2.695 2.708 2.568 2.699 88,818,368 +0.07(+2.48%)
Jul 27, 2015 2.680 2.699 2.627 2.633 42,580,736 -0.03(-1.28%)
Jul 24, 2015 2.689 2.689 2.615 2.668 61,277,864 -0.06(-2.16%)
Jul 23, 2015 2.829 2.851 2.711 2.727 58,583,364 -0.18(-6.10%)
Jul 22, 2015 2.938 2.947 2.872 2.904 48,958,396 -0.09(-2.91%)
Jul 21, 2015 2.990 3.034 2.980 2.990 46,026,192 +0.00(+0.10%)
Jul 20, 2015 2.997 3.015 2.966 2.987 26,600,772 -0.04(-1.23%)
Jul 17, 2015 3.065 3.068 3.003 3.025 38,445,056 -0.04(-1.42%)
Jul 16, 2015 3.102 3.102 3.048 3.068 22,888,510 -0.02(-0.50%)
Jul 15, 2015 3.108 3.127 3.062 3.084 41,191,860 -0.05(-1.68%)
Jul 14, 2015 3.143 3.161 3.105 3.136 27,606,436 -0.32(-9.17%)
Jul 13, 2015 3.413 3.462 3.388 3.453 25,467,310 +0.07(+2.11%)
Jul 10, 2015 3.335 3.394 3.289 3.382 29,340,064 +0.11(+3.22%)
Jul 09, 2015 3.261 3.320 3.239 3.276 34,930,352 +0.06(+1.93%)
Jul 08, 2015 3.258 3.264 3.208 3.214 37,563,916 -0.10(-3.00%)
Jul 07, 2015 3.289 3.317 3.220 3.313 35,336,860 -0.02(-0.65%)
Jul 06, 2015 3.351 3.394 3.317 3.335 30,701,904 -0.14(-4.11%)
Jul 02, 2015 3.416 3.478 3.478 3.478 26,654,540 +0.10(+2.94%)
Jul 01, 2015 3.416 3.422 3.363 3.379 27,784,806 -0.02(-0.64%)
Jun 30, 2015 3.441 3.458 3.391 3.400 41,339,996 +0.02(+0.74%)
Jun 29, 2015 3.376 3.397 3.355 3.376 24,004,064 -0.05(-1.45%)
Jun 26, 2015 3.391 3.462 3.391 3.425 30,602,154 +0.03(+1.01%)
Jun 25, 2015 3.466 3.472 3.372 3.391 39,989,604 -0.10(-2.76%)
Jun 24, 2015 3.503 3.534 3.478 3.487 26,536,430 -0.02(-0.44%)
Jun 23, 2015 3.447 3.512 3.441 3.503 36,337,024 +0.05(+1.35%)
Jun 22, 2015 3.487 3.503 3.441 3.456 33,223,302 +0.04(+1.18%)
Jun 19, 2015 3.441 3.478 3.410 3.416 32,168,126 -0.09(-2.65%)
Jun 18, 2015 3.466 3.540 3.413 3.509 36,090,872 +0.07(+2.08%)
Jun 17, 2015 3.431 3.469 3.368 3.438 43,149,480 -0.02(-0.63%)
Jun 16, 2015 3.363 3.462 3.360 3.459 52,576,996 +0.17(+5.19%)
Jun 15, 2015 3.251 3.295 3.230 3.289 29,697,436 -0.00(-0.09%)
Jun 12, 2015 3.317 3.335 3.273 3.292 31,190,306 -0.05(-1.40%)
Jun 11, 2015 3.344 3.348 3.270 3.338 44,676,364 +0.01(+0.19%)
Jun 10, 2015 3.391 3.419 3.326 3.332 86,034,464 +0.06(+1.80%)
Jun 09, 2015 3.301 3.326 3.270 3.273 70,532,024 -0.01(-0.38%)
Jun 08, 2015 3.292 3.320 3.270 3.285 72,824,664 +0.04(+1.15%)
Jun 05, 2015 3.282 3.310 3.245 3.248 75,375,864 -0.06(-1.78%)
Jun 04, 2015 3.344 3.369 3.298 3.307 31,977,032 -0.05(-1.39%)
Jun 03, 2015 3.425 3.425 3.341 3.354 68,622,256 -0.08(-2.26%)
Jun 02, 2015 3.372 3.447 3.360 3.431 70,782,224 +0.11(+3.37%)
Jun 01, 2015 3.360 3.360 3.307 3.320 75,842,064 -0.00(-0.09%)
May 29, 2015 3.407 3.431 3.313 3.323 77,134,736 -0.13(-3.78%)
May 28, 2015 3.453 3.459 3.385 3.453 36,007,268 -0.04(-1.24%)
May 27, 2015 3.422 3.503 3.382 3.497 70,957,576 +0.06(+1.72%)
May 26, 2015 3.466 3.490 3.416 3.438 48,751,100 -0.10(-2.72%)
May 22, 2015 3.587 3.534 3.534 3.534 37,981,724 -0.13(-3.48%)
May 21, 2015 3.698 3.708 3.627 3.661 43,328,752 -0.10(-2.64%)
May 20, 2015 3.750 3.795 3.733 3.761 32,952,672 -0.02(-0.57%)
May 19, 2015 3.829 3.832 3.747 3.782 39,153,792 -0.06(-1.62%)
May 18, 2015 3.972 3.972 3.834 3.844 62,757,012 -0.16(-4.11%)
May 15, 2015 3.925 4.015 3.910 4.009 34,362,320 +0.07(+1.89%)
May 14, 2015 3.872 3.953 3.862 3.934 28,981,966 +0.08(+2.18%)
May 13, 2015 3.913 3.938 3.829 3.851 22,217,848 -0.04(-1.04%)
May 12, 2015 3.844 3.922 3.841 3.891 31,993,796 +0.03(+0.72%)
May 11, 2015 3.981 3.981 3.855 3.863 22,598,258 -0.09(-2.28%)
May 08, 2015 3.941 3.967 3.857 3.953 39,524,948 +0.08(+2.17%)
May 07, 2015 3.801 3.869 3.764 3.869 29,656,422 +0.05(+1.30%)
May 06, 2015 3.938 3.938 3.785 3.820 43,081,604 -0.10(-2.46%)
May 05, 2015 3.897 3.984 3.869 3.916 38,741,268 -0.01(-0.24%)
May 04, 2015 3.938 3.981 3.913 3.925 39,172,912 -0.08(-1.94%)
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.