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 )

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2014 5.121 5.199 5.089 5.143 37,957,312 -0.02(-0.30%)
Apr 29, 2014 5.165 5.287 5.136 5.158 48,350,764 -0.02(-0.30%)
Apr 28, 2014 5.124 5.187 5.095 5.174 28,907,236 +0.03(+0.49%)
Apr 25, 2014 5.111 5.163 5.061 5.149 71,351,888 -0.02(-0.36%)
Apr 24, 2014 5.045 5.177 5.017 5.168 40,508,408 +0.14(+2.88%)
Apr 23, 2014 4.985 5.045 4.938 5.023 34,719,072 +0.02(+0.38%)
Apr 22, 2014 4.907 5.014 4.879 5.004 28,681,590 +0.03(+0.57%)
Apr 21, 2014 4.951 4.998 4.901 4.976 21,452,552 +0.02(+0.44%)
Apr 17, 2014 4.822 4.954 4.954 4.954 57,160,592 +0.11(+2.27%)
Apr 16, 2014 4.813 4.857 4.775 4.844 29,048,658 +0.07(+1.51%)
Apr 15, 2014 4.879 4.888 4.704 4.772 68,271,032 -0.15(-3.00%)
Apr 14, 2014 4.957 4.957 4.888 4.919 28,884,474 -0.07(-1.39%)
Apr 11, 2014 4.847 4.989 4.819 4.989 44,896,412 +0.09(+1.86%)
Apr 10, 2014 4.885 4.932 4.853 4.897 34,086,992 +0.03(+0.71%)
Apr 09, 2014 4.838 4.894 4.775 4.863 50,282,044 -0.03(-0.64%)
Apr 08, 2014 5.083 5.155 4.890 4.894 107,463,920 -0.07(-1.46%)
Apr 07, 2014 4.819 4.970 4.813 4.967 48,484,948 +0.18(+3.81%)
Apr 04, 2014 4.923 4.970 4.765 4.784 49,123,064 +0.02(+0.33%)
Apr 03, 2014 4.835 4.835 4.728 4.769 44,652,196 -0.09(-1.88%)
Apr 02, 2014 4.706 4.866 4.687 4.860 44,930,588 +0.15(+3.14%)
Apr 01, 2014 4.718 4.743 4.659 4.712 42,579,540 +0.04(+0.87%)
Mar 31, 2014 4.594 4.699 4.594 4.671 44,507,956 +0.08(+1.64%)
Mar 28, 2014 4.621 4.662 4.589 4.596 45,048,980 -0.01(-0.20%)
Mar 27, 2014 4.548 4.652 4.545 4.605 91,479,720 +0.15(+3.46%)
Mar 26, 2014 4.401 4.512 4.401 4.451 44,628,756 +0.04(+1.00%)
Mar 25, 2014 4.338 4.464 4.338 4.407 58,835,380 +0.05(+1.08%)
Mar 24, 2014 4.250 4.385 4.229 4.360 71,735,280 +0.16(+3.74%)
Mar 21, 2014 4.181 4.310 4.181 4.203 66,142,816 -0.02(-0.37%)
Mar 20, 2014 4.077 4.228 4.027 4.218 52,256,352 +0.14(+3.55%)
Mar 19, 2014 4.071 4.149 4.042 4.074 23,075,154 +0.01(+0.15%)
Mar 18, 2014 3.961 4.080 3.948 4.068 37,146,368 +0.09(+2.21%)
Mar 17, 2014 3.926 3.998 3.926 3.980 20,518,688 +0.10(+2.59%)
Mar 14, 2014 3.962 3.964 3.873 3.879 37,573,192 -0.10(-2.60%)
Mar 13, 2014 4.077 4.086 3.967 3.983 22,198,716 -0.07(-1.78%)
Mar 12, 2014 4.042 4.055 3.992 4.055 23,768,996 -0.02(-0.39%)
Mar 11, 2014 4.121 4.156 4.061 4.071 24,778,854 +0.00(+0.08%)
Mar 10, 2014 4.134 4.134 4.002 4.068 29,909,598 -0.07(-1.75%)
Mar 07, 2014 4.244 4.247 4.112 4.140 21,167,316 -0.12(-2.73%)
Mar 06, 2014 4.187 4.291 4.187 4.256 28,874,032 +0.10(+2.42%)
Mar 05, 2014 4.143 4.178 4.077 4.156 32,708,456 +0.03(+0.61%)
Mar 04, 2014 4.121 4.171 4.061 4.130 26,670,550 +0.08(+1.86%)
Mar 03, 2014 4.134 4.137 4.014 4.055 26,297,502 -0.13(-3.15%)
Feb 28, 2014 4.240 4.242 4.152 4.187 26,428,156 -0.07(-1.55%)
Feb 27, 2014 4.156 4.262 4.146 4.253 27,074,412 +0.13(+3.13%)
Feb 26, 2014 4.146 4.156 4.097 4.124 24,712,604 -0.03(-0.61%)
Feb 25, 2014 4.184 4.193 4.140 4.149 21,504,472 -0.01(-0.30%)
Feb 24, 2014 4.171 4.222 4.130 4.162 27,260,102 +0.03(+0.76%)
Feb 21, 2014 4.118 4.156 4.104 4.130 35,812,400 +0.03(+0.77%)
Feb 20, 2014 4.127 4.149 4.027 4.099 31,646,574 +0.06(+1.40%)
Feb 19, 2014 3.973 4.086 3.973 4.042 35,883,680 -0.03(-0.69%)
Feb 18, 2014 4.108 4.146 4.061 4.071 34,968,420 -0.06(-1.45%)
Feb 14, 2014 4.090 4.130 4.130 4.130 28,684,322 +0.02(+0.46%)
Feb 13, 2014 4.011 4.127 4.008 4.112 26,974,480 +0.02(+0.38%)
Feb 12, 2014 4.105 4.160 4.052 4.096 33,145,816 -0.08(-1.81%)
Feb 11, 2014 4.090 4.184 4.080 4.171 43,386,228 +0.02(+0.53%)
Feb 10, 2014 4.165 4.171 4.108 4.149 35,456,880 -0.04(-1.05%)
Feb 07, 2014 4.206 4.262 4.152 4.193 56,299,940 -0.05(-1.11%)
Feb 06, 2014 4.101 4.247 4.097 4.240 51,041,788 +0.17(+4.25%)
Feb 05, 2014 4.039 4.083 3.992 4.068 38,708,848 -0.01(-0.15%)
Feb 04, 2014 4.055 4.130 4.017 4.074 92,658,536 +0.29(+7.64%)
Feb 03, 2014 3.898 3.904 3.785 3.785 46,376,024 -0.06(-1.63%)
Jan 31, 2014 3.778 3.948 3.766 3.848 47,697,060 -0.01(-0.16%)
Jan 30, 2014 3.863 3.885 3.797 3.854 51,322,472 +0.10(+2.59%)
Jan 29, 2014 3.785 3.816 3.753 3.756 46,590,896 -0.14(-3.55%)
Jan 28, 2014 3.910 3.951 3.870 3.895 33,692,844 +0.01(+0.24%)
Jan 27, 2014 3.819 3.901 3.800 3.885 43,224,304 +0.09(+2.40%)
Jan 24, 2014 3.841 3.844 3.759 3.794 44,490,840 -0.12(-3.13%)
Jan 23, 2014 4.027 4.030 3.851 3.917 38,470,756 -0.09(-2.27%)
Jan 22, 2014 4.036 4.055 3.976 4.008 32,104,182 -0.02(-0.47%)
Jan 21, 2014 4.020 4.042 3.995 4.027 31,424,900 +0.02(+0.55%)
Jan 17, 2014 4.049 4.005 4.005 4.005 42,221,304 -0.04(-1.09%)
Jan 16, 2014 4.127 4.134 4.036 4.049 45,326,952 -0.08(-1.98%)
Jan 15, 2014 4.193 4.193 4.130 4.130 25,107,296 -0.06(-1.50%)
Jan 14, 2014 4.124 4.201 4.121 4.193 42,716,968 +0.10(+2.54%)
Jan 13, 2014 4.137 4.178 4.083 4.090 21,593,354 -0.04(-1.06%)
Jan 10, 2014 4.077 4.146 4.064 4.134 23,803,346 +0.07(+1.78%)
Jan 09, 2014 4.105 4.105 4.011 4.061 39,101,564 -0.06(-1.52%)
Jan 08, 2014 4.152 4.174 4.118 4.124 19,052,996 +0.00(+0.00%)
Jan 07, 2014 4.200 4.206 4.118 4.124 25,418,488 -0.01(-0.15%)
Jan 06, 2014 4.181 4.187 4.124 4.130 31,876,938 -0.02(-0.53%)
Jan 03, 2014 4.146 4.171 4.116 4.152 21,382,364 +0.03(+0.61%)
Jan 02, 2014 4.137 4.162 4.113 4.127 25,112,844 -0.14(-3.24%)
Dec 31, 2013 4.190 4.266 4.266 4.266 12,372,313 +0.05(+1.27%)
Dec 30, 2013 4.250 4.281 4.178 4.212 27,817,224 -0.04(-0.89%)
Dec 27, 2013 4.225 4.272 4.222 4.250 23,111,930 +0.05(+1.27%)
Dec 26, 2013 4.222 4.244 4.193 4.196 9,966,213 -0.01(-0.22%)
Dec 24, 2013 4.184 4.231 4.181 4.206 6,416,599 +0.03(+0.75%)
Dec 23, 2013 4.171 4.200 4.149 4.174 25,158,954 +0.05(+1.14%)
Dec 20, 2013 4.206 4.218 4.118 4.127 44,721,176 -0.14(-3.24%)
Dec 19, 2013 4.225 4.297 4.200 4.266 24,736,890 -0.04(-1.02%)
Dec 18, 2013 4.203 4.333 4.171 4.310 30,059,434 +0.11(+2.70%)
Dec 17, 2013 4.225 4.234 4.182 4.196 20,473,168 +0.01(+0.15%)
Dec 16, 2013 4.203 4.269 4.178 4.190 17,385,950 +0.00(+0.08%)
Dec 13, 2013 4.187 4.212 4.138 4.187 28,046,340 +0.00(+0.08%)
Dec 12, 2013 4.112 4.193 4.090 4.184 27,314,932 +0.05(+1.29%)
Dec 11, 2013 4.225 4.231 4.116 4.130 24,575,682 -0.16(-3.81%)
Dec 10, 2013 4.294 4.319 4.284 4.294 19,465,056 -0.01(-0.15%)
Dec 09, 2013 4.310 4.357 4.269 4.300 23,991,882 +0.03(+0.74%)
Dec 06, 2013 4.200 4.297 4.181 4.269 40,910,060 +0.10(+2.49%)
Dec 05, 2013 4.115 4.174 4.112 4.165 29,305,328 +0.02(+0.45%)
Dec 04, 2013 4.152 4.206 4.118 4.146 31,700,404 -0.06(-1.42%)
Dec 03, 2013 4.247 4.306 4.168 4.206 25,682,410 -0.04(-1.04%)
Dec 02, 2013 4.401 4.441 4.250 4.250 26,168,046 -0.17(-3.91%)
Nov 29, 2013 4.379 4.445 4.366 4.423 18,162,706 -0.02(-0.42%)
Nov 27, 2013 4.442 4.479 4.410 4.442 24,112,132 +0.09(+2.02%)
Nov 26, 2013 4.420 4.438 4.354 4.354 28,923,470 +0.01(+0.14%)
Nov 25, 2013 4.379 4.391 4.280 4.347 29,256,278 -0.13(-2.88%)
Nov 22, 2013 4.435 4.500 4.413 4.476 32,529,170 +0.02(+0.42%)
Nov 21, 2013 4.473 4.512 4.439 4.457 32,995,074 -0.11(-2.48%)
Nov 20, 2013 4.564 4.649 4.539 4.570 36,259,912 +0.00(+0.00%)
Nov 19, 2013 4.671 4.687 4.552 4.570 30,573,660 -0.12(-2.55%)
Nov 18, 2013 4.646 4.718 4.636 4.690 26,309,246 +0.08(+1.84%)
Nov 15, 2013 4.558 4.652 4.558 4.605 22,088,768 +0.01(+0.21%)
Nov 14, 2013 4.479 4.602 4.470 4.596 36,069,688 +0.27(+6.33%)
Nov 12, 2013 4.372 4.394 4.310 4.322 21,750,616 -0.02(-0.43%)
Nov 11, 2013 4.350 4.369 4.297 4.341 17,367,724 -0.03(-0.58%)
Nov 08, 2013 4.429 4.429 4.292 4.366 38,153,208 -0.11(-2.53%)
Nov 07, 2013 4.592 4.605 4.464 4.479 28,818,134 -0.13(-2.73%)
Nov 06, 2013 4.596 4.630 4.577 4.605 26,707,708 -0.00(-0.07%)
Nov 05, 2013 4.677 4.706 4.605 4.608 32,447,128 -0.19(-4.06%)
Nov 04, 2013 4.816 4.857 4.794 4.803 19,026,666 +0.05(+1.13%)
Nov 01, 2013 4.762 4.835 4.725 4.750 54,905,152 -0.09(-1.95%)
Oct 31, 2013 4.951 4.957 4.791 4.844 36,475,740 -0.11(-2.22%)
Oct 30, 2013 4.913 4.982 4.907 4.954 25,449,260 -0.02(-0.32%)
Oct 29, 2013 4.957 4.998 4.923 4.970 46,730,036 +0.17(+3.47%)
Oct 28, 2013 4.772 4.803 4.725 4.803 17,772,044 +0.06(+1.33%)
Oct 25, 2013 4.753 4.778 4.728 4.740 14,521,204 +0.01(+0.20%)
Oct 24, 2013 4.718 4.743 4.681 4.731 23,255,466 -0.03(-0.66%)
Oct 23, 2013 4.838 4.847 4.756 4.762 31,212,052 -0.13(-2.57%)
Oct 22, 2013 4.822 4.904 4.820 4.888 45,380,836 +0.06(+1.17%)
Oct 21, 2013 4.882 4.888 4.787 4.831 41,914,096 -0.04(-0.90%)
Oct 18, 2013 4.835 4.879 4.825 4.875 45,953,184 +0.04(+0.91%)
Oct 17, 2013 4.778 4.835 4.775 4.831 38,817,116 +0.09(+1.92%)
Oct 16, 2013 4.693 4.791 4.684 4.740 34,771,540 +0.08(+1.82%)
Oct 15, 2013 4.649 4.662 4.599 4.655 49,698,064 -0.02(-0.40%)
Oct 14, 2013 4.570 4.684 4.564 4.674 43,498,308 +0.05(+1.09%)
Oct 11, 2013 4.643 4.671 4.599 4.624 29,638,170 -0.06(-1.21%)
Oct 10, 2013 4.605 4.681 4.552 4.681 44,080,148 +0.14(+3.05%)
Oct 09, 2013 4.498 4.561 4.495 4.542 33,239,810 +0.07(+1.62%)
Oct 08, 2013 4.523 4.530 4.420 4.470 37,700,412 -0.04(-0.91%)
Oct 07, 2013 4.476 4.537 4.470 4.511 28,146,992 -0.02(-0.35%)
Oct 04, 2013 4.470 4.542 4.467 4.526 18,293,968 +0.01(+0.14%)
Oct 03, 2013 4.482 4.530 4.479 4.520 28,293,160 +0.00(+0.00%)
Oct 02, 2013 4.504 4.542 4.492 4.520 31,142,962 +0.02(+0.42%)
Oct 01, 2013 4.442 4.504 4.423 4.501 27,229,310 +0.01(+0.14%)
Sep 27, 2013 4.416 4.523 4.413 4.495 35,324,404 +0.07(+1.63%)
Sep 26, 2013 4.448 4.451 4.399 4.423 26,838,558 +0.00(+0.00%)
Sep 25, 2013 4.473 4.473 4.401 4.423 28,481,542 -0.05(-1.12%)
Sep 24, 2013 4.498 4.545 4.454 4.473 24,155,622 -0.03(-0.63%)
Sep 23, 2013 4.508 4.520 4.457 4.501 36,313,916 +0.05(+1.13%)
Sep 20, 2013 4.624 4.627 4.440 4.451 39,064,012 -0.13(-2.88%)
Sep 19, 2013 4.611 4.624 4.504 4.583 96,362,352 -0.09(-2.02%)
Sep 18, 2013 4.401 4.696 4.398 4.677 52,317,860 +0.29(+6.59%)
Sep 17, 2013 4.325 4.391 4.325 4.388 28,223,530 +0.11(+2.57%)
Sep 16, 2013 4.382 4.391 4.262 4.278 23,988,036 -0.03(-0.73%)
Sep 13, 2013 4.244 4.313 4.228 4.310 33,953,156 +0.06(+1.48%)
Sep 12, 2013 4.266 4.269 4.209 4.247 30,685,220 -0.01(-0.30%)
Sep 11, 2013 4.234 4.266 4.196 4.259 28,848,318 -0.03(-0.59%)
Sep 10, 2013 4.291 4.324 4.239 4.284 39,551,336 +0.02(+0.37%)
Sep 09, 2013 4.130 4.291 4.130 4.269 32,672,514 +0.15(+3.74%)
Sep 06, 2013 4.080 4.124 4.046 4.115 47,233,120 +0.13(+3.23%)
Sep 05, 2013 3.888 3.992 3.879 3.986 34,271,952 +0.12(+3.17%)
Sep 04, 2013 3.832 3.895 3.822 3.863 17,695,096 +0.01(+0.24%)
Sep 03, 2013 3.857 3.879 3.816 3.854 29,171,236 +0.03(+0.74%)
Aug 30, 2013 3.829 3.854 3.769 3.826 32,738,918 +0.03(+0.83%)
Aug 29, 2013 3.794 3.872 3.767 3.794 26,202,110 +0.00(+0.00%)
Aug 28, 2013 3.747 3.851 3.712 3.794 34,222,396 +0.05(+1.26%)
Aug 27, 2013 3.731 3.774 3.697 3.747 32,248,094 -0.09(-2.38%)
Aug 26, 2013 3.932 3.939 3.816 3.838 20,637,898 -0.09(-2.40%)
Aug 23, 2013 3.772 3.951 3.753 3.932 40,108,152 +0.26(+7.01%)
Aug 22, 2013 3.693 3.741 3.649 3.675 34,309,340 +0.00(+0.00%)
Aug 21, 2013 3.759 3.772 3.653 3.675 48,715,060 -0.11(-2.83%)
Aug 20, 2013 3.766 3.865 3.763 3.781 40,671,840 +0.03(+0.75%)
Aug 19, 2013 3.813 3.816 3.747 3.753 36,320,992 -0.09(-2.29%)
Aug 16, 2013 3.948 3.954 3.824 3.841 49,162,164 -0.18(-4.53%)
Aug 15, 2013 3.992 4.052 3.948 4.024 36,745,308 -0.06(-1.54%)
Aug 14, 2013 4.108 4.149 4.074 4.086 29,352,984 -0.06(-1.51%)
Aug 13, 2013 4.156 4.171 4.080 4.149 27,731,424 -0.01(-0.23%)
Aug 12, 2013 4.112 4.215 4.108 4.159 75,038,592 +0.09(+2.16%)
Aug 09, 2013 4.036 4.096 3.998 4.071 31,435,668 +0.06(+1.57%)
Aug 08, 2013 3.925 4.033 3.895 4.008 37,621,120 +0.16(+4.17%)
Aug 07, 2013 3.844 3.898 3.822 3.848 22,867,796 -0.08(-2.00%)
Aug 06, 2013 4.008 4.030 3.909 3.926 31,404,540 -0.09(-2.27%)
Aug 05, 2013 4.080 4.112 3.995 4.017 27,652,068 -0.13(-3.04%)
Aug 02, 2013 4.096 4.162 4.086 4.143 37,169,436 +0.03(+0.61%)
Aug 01, 2013 4.042 4.121 4.036 4.118 57,946,428 +0.11(+2.75%)
Jul 31, 2013 3.995 4.058 3.951 4.008 51,634,440 -0.02(-0.47%)
Jul 30, 2013 4.127 4.127 4.017 4.027 44,599,180 +0.02(+0.55%)
Jul 29, 2013 4.046 4.052 3.961 4.005 20,617,226 -0.02(-0.55%)
Jul 26, 2013 4.042 4.057 3.945 4.027 31,598,588 -0.04(-0.93%)
Jul 25, 2013 4.024 4.082 3.998 4.064 23,734,656 +0.02(+0.54%)
Jul 24, 2013 4.118 4.140 3.978 4.042 65,622,240 -0.12(-2.94%)
Jul 23, 2013 4.121 4.196 4.104 4.165 46,332,296 +0.09(+2.32%)
Jul 22, 2013 4.024 4.080 3.918 4.071 45,103,432 +0.12(+3.02%)
Jul 19, 2013 3.976 3.989 3.936 3.951 21,367,978 -0.04(-0.95%)
Jul 18, 2013 3.964 4.027 3.954 3.989 30,410,742 +0.02(+0.40%)
Jul 17, 2013 3.939 4.005 3.932 3.973 31,708,752 +0.08(+2.10%)
Jul 16, 2013 3.936 3.939 3.854 3.892 20,324,726 -0.03(-0.64%)
Jul 15, 2013 3.800 3.945 3.800 3.917 29,087,582 +0.13(+3.32%)
Jul 12, 2013 3.826 3.829 3.750 3.791 20,219,714 -0.06(-1.55%)
Jul 11, 2013 3.819 3.851 3.734 3.851 59,668,464 +0.13(+3.55%)
Jul 10, 2013 3.747 3.781 3.690 3.719 61,113,916 -0.07(-1.83%)
Jul 09, 2013 3.769 3.797 3.720 3.788 20,047,914 +0.07(+1.82%)
Jul 08, 2013 3.712 3.794 3.649 3.720 48,063,336 +0.04(+1.15%)
Jul 05, 2013 3.747 3.750 3.577 3.678 77,700,352 -0.10(-2.58%)
Jul 03, 2013 3.797 3.804 3.690 3.775 67,217,760 -0.02(-0.50%)
Jul 02, 2013 3.939 3.967 3.737 3.794 61,950,692 -0.21(-5.26%)
Jul 01, 2013 4.027 4.090 3.995 4.005 27,882,150 -0.06(-1.39%)
Jun 28, 2013 4.002 4.064 3.983 4.061 39,328,076 +0.05(+1.25%)
Jun 26, 2013 3.989 4.093 3.989 4.011 47,403,040 +0.07(+1.84%)
Jun 25, 2013 3.973 3.980 3.859 3.939 38,421,032 +0.04(+1.05%)
Jun 24, 2013 3.920 3.970 3.813 3.898 65,740,868 -0.12(-3.05%)
Jun 21, 2013 4.042 4.042 3.942 4.020 61,063,052 +0.02(+0.47%)
Jun 20, 2013 3.914 4.036 3.822 4.002 97,340,464 -0.10(-2.53%)
Jun 19, 2013 4.247 4.256 4.061 4.105 42,063,316 -0.13(-3.12%)
Jun 18, 2013 4.253 4.288 4.203 4.237 35,866,140 -0.07(-1.68%)
Jun 17, 2013 4.332 4.369 4.269 4.310 25,538,334 -0.02(-0.44%)
Jun 14, 2013 4.442 4.445 4.319 4.328 34,921,468 -0.08(-1.71%)
Jun 13, 2013 4.407 4.438 4.354 4.404 59,085,736 +0.02(+0.36%)
Jun 12, 2013 4.479 4.482 4.335 4.388 53,649,920 -0.06(-1.41%)
Jun 11, 2013 4.460 4.508 4.420 4.451 36,455,016 -0.13(-2.75%)
Jun 10, 2013 4.542 4.596 4.486 4.577 32,850,142 -0.05(-1.15%)
Jun 07, 2013 4.574 4.681 4.531 4.630 41,040,964 -0.03(-0.74%)
Jun 06, 2013 4.561 4.668 4.526 4.665 31,455,688 +0.08(+1.71%)
Jun 05, 2013 4.740 4.743 4.583 4.586 33,381,742 -0.13(-2.73%)
Jun 04, 2013 4.769 4.778 4.665 4.715 39,971,304 -0.05(-1.12%)
Jun 03, 2013 4.750 4.781 4.687 4.769 37,682,284 +0.04(+0.86%)
May 31, 2013 4.747 4.765 4.665 4.728 40,175,268 -0.06(-1.25%)
May 30, 2013 4.772 4.844 4.718 4.787 26,519,700 +0.01(+0.26%)
May 29, 2013 4.948 4.979 4.747 4.775 39,744,812 -0.24(-4.76%)
May 28, 2013 5.051 5.083 4.992 5.014 16,788,158 -0.02(-0.31%)
May 24, 2013 5.045 5.048 4.963 5.029 26,876,980 +0.00(+0.00%)
May 23, 2013 5.029 5.061 4.976 5.029 29,854,484 -0.03(-0.50%)
May 22, 2013 5.061 5.165 5.047 5.055 37,440,748 +0.02(+0.37%)
May 21, 2013 5.014 5.039 4.938 5.036 40,992,600 +0.05(+1.10%)
May 20, 2013 4.987 5.004 4.919 4.981 25,384,994 +0.06(+1.22%)
May 17, 2013 4.895 4.935 4.892 4.921 19,614,460 +0.02(+0.41%)
May 16, 2013 4.935 4.964 4.887 4.901 25,977,394 -0.05(-1.04%)
May 15, 2013 4.884 4.997 4.881 4.952 34,301,980 +0.08(+1.70%)
May 13, 2013 4.907 4.907 4.835 4.869 13,209,055 -0.02(-0.47%)
May 10, 2013 4.961 4.972 4.872 4.892 19,835,544 -0.04(-0.81%)
May 09, 2013 5.012 5.067 4.892 4.932 30,882,730 -0.08(-1.54%)
May 08, 2013 4.995 5.055 4.984 5.009 38,860,380 +0.08(+1.62%)
May 07, 2013 4.789 4.944 4.789 4.929 27,303,176 +0.18(+3.73%)
May 06, 2013 4.792 4.798 4.721 4.752 16,662,276 -0.04(-0.83%)
May 03, 2013 4.784 4.852 4.715 4.792 29,862,460 +0.08(+1.64%)
May 02, 2013 4.841 4.858 4.715 4.715 27,880,200 -0.06(-1.20%)
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.