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 )

6.760 +0.010 (+0.15%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 27, 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 (%)
Oct 31, 2017 5.221 5.225 5.126 5.173 32,667,766 -0.13(-2.44%)
Oct 30, 2017 5.346 5.391 5.235 5.302 39,957,032 -0.13(-2.38%)
Oct 27, 2017 5.411 5.468 5.342 5.431 23,645,738 +0.07(+1.28%)
Oct 26, 2017 5.528 5.536 5.346 5.363 16,320,321 -0.15(-2.78%)
Oct 25, 2017 5.472 5.520 5.365 5.516 23,931,638 +0.07(+1.34%)
Oct 24, 2017 5.431 5.455 5.334 5.443 26,268,968 +0.02(+0.37%)
Oct 23, 2017 5.496 5.552 5.405 5.423 13,246,436 -0.13(-2.40%)
Oct 20, 2017 5.621 5.629 5.548 5.556 11,244,745 -0.04(-0.65%)
Oct 19, 2017 5.585 5.597 5.536 5.593 10,008,335 -0.04(-0.72%)
Oct 18, 2017 5.649 5.667 5.581 5.633 15,947,358 -0.01(-0.21%)
Oct 17, 2017 5.641 5.645 5.573 5.645 16,923,504 -0.00(-0.07%)
Oct 16, 2017 5.694 5.706 5.613 5.649 16,043,611 -0.06(-0.99%)
Oct 13, 2017 5.770 5.774 5.669 5.706 28,928,568 +0.04(+0.64%)
Oct 12, 2017 5.722 5.734 5.653 5.669 16,789,126 -0.06(-0.99%)
Oct 11, 2017 5.750 5.766 5.683 5.726 27,583,070 +0.02(+0.35%)
Oct 10, 2017 5.678 5.754 5.665 5.706 23,548,908 +0.12(+2.10%)
Oct 09, 2017 5.657 5.674 5.564 5.589 12,461,016 -0.12(-2.12%)
Oct 06, 2017 5.722 5.722 5.653 5.710 15,843,921 -0.08(-1.39%)
Oct 05, 2017 5.811 5.890 5.779 5.791 25,114,394 +0.06(+0.99%)
Oct 04, 2017 5.770 5.795 5.718 5.734 15,870,505 -0.00(-0.07%)
Oct 03, 2017 5.564 5.738 5.536 5.738 20,170,384 +0.18(+3.20%)
Oct 02, 2017 5.500 5.573 5.480 5.560 13,599,672 +0.03(+0.53%)
Sep 29, 2017 5.527 5.555 5.493 5.531 16,408,494 +0.08(+1.48%)
Sep 28, 2017 5.442 5.479 5.410 5.450 25,174,990 -0.01(-0.15%)
Sep 27, 2017 5.479 5.499 5.406 5.458 35,710,244 -0.03(-0.59%)
Sep 26, 2017 5.507 5.563 5.487 5.491 21,805,990 +0.01(+0.15%)
Sep 25, 2017 5.575 5.584 5.471 5.483 22,129,090 -0.12(-2.16%)
Sep 22, 2017 5.559 5.648 5.539 5.604 14,082,049 +0.04(+0.73%)
Sep 21, 2017 5.596 5.656 5.529 5.563 25,702,422 -0.02(-0.36%)
Sep 20, 2017 5.628 5.642 5.507 5.584 21,878,748 -0.02(-0.43%)
Sep 19, 2017 5.636 5.636 5.551 5.608 27,677,382 -0.04(-0.64%)
Sep 18, 2017 5.640 5.701 5.606 5.644 22,111,580 +0.00(+0.07%)
Sep 15, 2017 5.523 5.656 5.511 5.640 24,268,712 +0.09(+1.67%)
Sep 14, 2017 5.499 5.559 5.475 5.547 23,138,804 +0.03(+0.59%)
Sep 13, 2017 5.475 5.549 5.454 5.515 29,389,472 +0.02(+0.37%)
Sep 12, 2017 5.499 5.563 5.466 5.495 22,874,156 -0.04(-0.80%)
Sep 11, 2017 5.531 5.620 5.528 5.539 22,159,258 +0.08(+1.48%)
Sep 08, 2017 5.491 5.499 5.438 5.458 40,693,080 -0.00(-0.07%)
Sep 07, 2017 5.454 5.497 5.410 5.462 32,292,468 -0.02(-0.29%)
Sep 06, 2017 5.366 5.503 5.355 5.479 40,486,740 +0.19(+3.59%)
Sep 05, 2017 5.362 5.378 5.214 5.289 39,348,752 +0.01(+0.23%)
Sep 01, 2017 5.248 5.337 5.224 5.277 23,880,968 +0.12(+2.37%)
Aug 31, 2017 5.231 5.239 5.142 5.154 25,428,732 -0.04(-0.70%)
Aug 30, 2017 5.199 5.207 5.161 5.191 17,516,250 -0.03(-0.54%)
Aug 29, 2017 5.126 5.231 5.110 5.219 31,045,476 +0.02(+0.47%)
Aug 28, 2017 5.243 5.255 5.179 5.195 14,493,019 -0.06(-1.15%)
Aug 25, 2017 5.284 5.227 5.255 19,052,224 -0.02(-0.46%)
Aug 24, 2017 5.255 5.308 5.237 5.280 23,313,132 +0.05(+0.93%)
Aug 23, 2017 5.150 5.255 5.150 5.231 32,322,576 +0.09(+1.81%)
Aug 22, 2017 5.106 5.191 5.098 5.138 19,824,134 +0.12(+2.41%)
Aug 21, 2017 5.126 5.132 5.005 5.017 15,973,315 -0.10(-1.89%)
Aug 18, 2017 5.033 5.126 5.015 5.114 20,578,648 +0.14(+2.84%)
Aug 17, 2017 5.033 5.052 4.969 4.973 17,839,908 -0.11(-2.14%)
Aug 16, 2017 5.062 5.106 5.001 5.082 18,531,596 +0.04(+0.88%)
Aug 15, 2017 5.021 5.070 5.001 5.037 19,976,698 +0.04(+0.80%)
Aug 14, 2017 4.949 5.062 4.941 4.997 19,538,372 +0.04(+0.73%)
Aug 11, 2017 4.921 4.993 4.879 4.961 16,937,418 +0.04(+0.90%)
Aug 10, 2017 4.993 4.997 4.913 4.917 18,279,296 -0.10(-1.92%)
Aug 09, 2017 5.001 5.032 4.985 5.013 21,152,456 -0.07(-1.42%)
Aug 08, 2017 5.025 5.138 5.021 5.086 44,034,372 +0.05(+1.04%)
Aug 07, 2017 4.941 5.042 4.933 5.034 16,515,723 +0.07(+1.46%)
Aug 04, 2017 4.997 5.017 4.941 4.961 13,631,079 -0.02(-0.48%)
Aug 03, 2017 4.981 5.009 4.961 4.985 41,352,752 -0.02(-0.32%)
Aug 02, 2017 4.897 5.009 4.889 5.001 37,317,812 +0.07(+1.47%)
Aug 01, 2017 4.861 4.977 4.849 4.929 39,836,792 +0.15(+3.13%)
Jul 31, 2017 4.751 4.804 4.715 4.780 23,607,564 +0.05(+1.10%)
Jul 28, 2017 4.679 4.743 4.655 4.727 35,166,192 +0.04(+0.77%)
Jul 27, 2017 4.727 4.759 4.659 4.691 28,607,500 -0.01(-0.26%)
Jul 26, 2017 4.667 4.719 4.635 4.703 36,195,404 +0.02(+0.34%)
Jul 25, 2017 4.739 4.763 4.659 4.687 22,878,892 -0.01(-0.26%)
Jul 24, 2017 4.687 4.711 4.659 4.699 20,009,278 +0.03(+0.60%)
Jul 21, 2017 4.703 4.727 4.655 4.671 18,292,952 -0.02(-0.43%)
Jul 20, 2017 4.703 4.719 4.669 4.691 14,292,502 +0.02(+0.43%)
Jul 19, 2017 4.735 4.749 4.651 4.671 17,308,932 -0.04(-0.85%)
Jul 18, 2017 4.675 4.723 4.651 4.711 18,295,062 +0.04(+0.86%)
Jul 17, 2017 4.703 4.711 4.647 4.671 25,884,330 -0.04(-0.85%)
Jul 14, 2017 4.711 4.723 4.659 4.711 34,645,288 +0.04(+0.95%)
Jul 13, 2017 4.667 4.695 4.647 4.667 30,771,512 +0.01(+0.17%)
Jul 12, 2017 4.567 4.691 4.511 4.659 54,015,380 +0.11(+2.47%)
Jul 11, 2017 4.475 4.559 4.471 4.547 21,372,756 +0.08(+1.71%)
Jul 10, 2017 4.450 4.487 4.446 4.471 21,323,372 +0.07(+1.55%)
Jul 07, 2017 4.458 4.475 4.360 4.402 42,631,540 -0.02(-0.45%)
Jul 06, 2017 4.471 4.479 4.396 4.422 28,857,428 -0.07(-1.61%)
Jul 05, 2017 4.471 4.523 4.406 4.495 16,966,314 +0.01(+0.27%)
Jul 03, 2017 4.487 4.507 4.458 4.483 14,772,201 +0.05(+1.11%)
Jun 30, 2017 4.429 4.479 4.419 4.433 19,860,726 +0.03(+0.64%)
Jun 29, 2017 4.417 4.420 4.345 4.405 21,741,526 +0.01(+0.27%)
Jun 28, 2017 4.377 4.409 4.317 4.393 22,808,230 +0.04(+0.92%)
Jun 27, 2017 4.361 4.421 4.309 4.353 19,634,994 -0.06(-1.27%)
Jun 26, 2017 4.313 4.433 4.297 4.409 20,109,788 +0.15(+3.58%)
Jun 23, 2017 4.277 4.297 4.245 4.257 11,894,593 -0.03(-0.66%)
Jun 22, 2017 4.281 4.313 4.249 4.285 15,568,004 +0.01(+0.28%)
Jun 21, 2017 4.273 4.313 4.237 4.273 24,579,590 +0.02(+0.38%)
Jun 20, 2017 4.373 4.393 4.257 4.257 42,933,500 -0.15(-3.46%)
Jun 19, 2017 4.373 4.451 4.365 4.409 19,652,934 +0.03(+0.64%)
Jun 16, 2017 4.381 4.405 4.347 4.381 29,011,204 +0.01(+0.28%)
Jun 15, 2017 4.337 4.381 4.289 4.369 18,159,414 -0.05(-1.18%)
Jun 14, 2017 4.457 4.493 4.405 4.421 37,029,412 +0.06(+1.47%)
Jun 13, 2017 4.333 4.369 4.293 4.357 21,081,254 +0.04(+1.02%)
Jun 12, 2017 4.349 4.329 4.241 4.313 31,036,862 -0.04(-0.83%)
Jun 09, 2017 4.441 4.457 4.335 4.349 28,580,636 -0.08(-1.90%)
Jun 08, 2017 4.417 4.437 4.365 4.433 23,552,530 -0.03(-0.72%)
Jun 07, 2017 4.461 4.495 4.421 4.465 32,682,238 +0.07(+1.64%)
Jun 06, 2017 4.313 4.413 4.307 4.393 24,515,226 +0.09(+2.05%)
Jun 05, 2017 4.329 4.393 4.281 4.305 26,598,142 -0.06(-1.38%)
Jun 02, 2017 4.385 4.401 4.329 4.365 25,783,610 +0.04(+0.93%)
Jun 01, 2017 4.403 4.421 4.305 4.325 25,452,324 -0.05(-1.17%)
May 31, 2017 4.436 4.454 4.368 4.376 55,574,740 -0.02(-0.37%)
May 30, 2017 4.396 4.416 4.372 4.392 22,826,718 +0.01(+0.18%)
May 26, 2017 4.344 4.428 4.326 4.384 35,244,832 +0.12(+2.92%)
May 25, 2017 4.376 4.404 4.236 4.260 55,528,996 -0.11(-2.57%)
May 24, 2017 4.404 4.452 4.352 4.372 79,673,544 +0.05(+1.11%)
May 23, 2017 4.304 4.392 4.290 4.324 73,033,424 +0.09(+2.18%)
May 22, 2017 4.256 4.282 4.151 4.232 55,048,228 -0.13(-3.03%)
May 19, 2017 4.356 4.436 4.296 4.364 96,733,864 +0.26(+6.46%)
May 18, 2017 4.171 4.416 4.019 4.099 180,583,648 -0.93(-18.44%)
May 17, 2017 5.122 5.166 5.002 5.026 33,203,286 -0.17(-3.32%)
May 16, 2017 5.214 5.228 5.142 5.198 21,303,404 +0.03(+0.54%)
May 15, 2017 5.162 5.214 5.134 5.170 22,866,870 +0.03(+0.55%)
May 12, 2017 5.094 5.150 5.070 5.142 39,515,200 +0.10(+1.99%)
May 11, 2017 4.970 5.065 4.934 5.042 25,074,866 +0.11(+2.28%)
May 10, 2017 4.946 4.978 4.912 4.930 21,469,280 +0.06(+1.32%)
May 09, 2017 4.865 4.910 4.851 4.865 20,770,856 +0.02(+0.33%)
May 08, 2017 4.853 4.893 4.829 4.849 17,843,906 -0.01(-0.25%)
May 05, 2017 4.809 4.879 4.769 4.861 25,889,074 +0.09(+1.85%)
May 04, 2017 4.942 4.950 4.749 4.773 24,801,228 -0.21(-4.19%)
May 03, 2017 5.014 5.038 4.950 4.982 32,459,900 -0.09(-1.82%)
May 02, 2017 4.994 5.086 4.978 5.074 47,816,984 +0.10(+1.96%)
May 01, 2017 4.965 5.053 4.916 4.977 20,112,718 +0.04(+0.89%)
Apr 28, 2017 4.860 4.949 4.832 4.932 25,744,956 +0.02(+0.49%)
Apr 27, 2017 4.961 4.973 4.888 4.908 43,749,808 +0.04(+0.82%)
Apr 26, 2017 4.868 4.932 4.836 4.868 20,861,954 -0.03(-0.57%)
Apr 25, 2017 4.828 4.924 4.810 4.896 22,343,608 +0.00(+0.00%)
Apr 24, 2017 4.892 4.953 4.866 4.896 28,071,360 +0.14(+2.95%)
Apr 21, 2017 4.784 4.828 4.739 4.756 28,322,930 -0.01(-0.25%)
Apr 20, 2017 4.941 4.941 4.756 4.768 37,282,244 -0.10(-2.14%)
Apr 19, 2017 4.969 4.971 4.860 4.872 40,927,632 -0.08(-1.54%)
Apr 18, 2017 4.945 5.033 4.928 4.949 19,265,992 -0.06(-1.20%)
Apr 17, 2017 4.800 5.009 4.800 5.009 25,709,990 +0.28(+6.03%)
Apr 13, 2017 4.816 4.834 4.722 4.724 18,836,440 -0.10(-2.08%)
Apr 12, 2017 4.828 4.840 4.772 4.824 21,473,132 +0.00(+0.00%)
Apr 11, 2017 4.848 4.880 4.724 4.824 31,517,432 -0.01(-0.17%)
Apr 10, 2017 4.852 4.864 4.764 4.832 31,998,630 +0.00(+0.08%)
Apr 07, 2017 4.836 4.924 4.796 4.828 25,847,172 +0.05(+1.09%)
Apr 06, 2017 4.824 4.908 4.760 4.776 33,067,218 -0.08(-1.73%)
Apr 05, 2017 5.013 5.013 4.852 4.860 23,053,286 -0.14(-2.88%)
Apr 04, 2017 4.916 5.013 4.884 5.005 31,500,106 +0.06(+1.22%)
Apr 03, 2017 4.868 4.949 4.860 4.945 21,135,580 +0.11(+2.18%)
Mar 31, 2017 4.867 4.907 4.811 4.839 22,565,866 -0.04(-0.74%)
Mar 30, 2017 4.947 4.991 4.875 4.875 21,709,058 -0.13(-2.64%)
Mar 29, 2017 4.903 5.024 4.899 5.008 40,992,020 +0.11(+2.29%)
Mar 28, 2017 4.903 4.939 4.855 4.895 31,654,530 -0.03(-0.57%)
Mar 27, 2017 4.827 4.927 4.809 4.923 18,563,010 +0.01(+0.24%)
Mar 24, 2017 4.859 4.931 4.819 4.911 15,179,408 +0.07(+1.41%)
Mar 23, 2017 4.815 4.875 4.795 4.843 23,196,742 -0.05(-0.98%)
Mar 22, 2017 4.879 4.983 4.841 4.891 19,234,776 +0.00(+0.08%)
Mar 21, 2017 5.020 5.040 4.807 4.887 48,335,320 -0.12(-2.40%)
Mar 20, 2017 4.887 5.038 4.863 5.008 76,347,104 +0.10(+2.04%)
Mar 17, 2017 5.080 5.088 4.903 4.907 30,559,228 -0.12(-2.39%)
Mar 16, 2017 5.100 5.114 4.994 5.028 28,255,374 -0.08(-1.49%)
Mar 15, 2017 4.995 5.130 4.939 5.104 48,379,816 +0.13(+2.66%)
Mar 14, 2017 5.020 5.074 4.967 4.971 25,655,468 -0.08(-1.51%)
Mar 13, 2017 4.983 5.064 4.975 5.048 19,892,914 +0.08(+1.53%)
Mar 10, 2017 5.024 5.024 4.931 4.971 20,363,008 +0.08(+1.56%)
Mar 09, 2017 4.907 4.943 4.849 4.895 23,770,190 -0.03(-0.65%)
Mar 08, 2017 4.951 5.004 4.871 4.927 20,398,104 -0.11(-2.23%)
Mar 07, 2017 5.128 5.132 5.024 5.040 16,362,216 -0.06(-1.26%)
Mar 06, 2017 5.152 5.164 5.080 5.104 14,647,368 -0.05(-0.93%)
Mar 03, 2017 5.076 5.168 5.036 5.152 29,462,496 +0.13(+2.55%)
Mar 02, 2017 5.116 5.124 4.995 5.024 21,843,886 -0.14(-2.72%)
Mar 01, 2017 5.256 5.264 5.112 5.164 58,292,136 +0.04(+0.73%)
Feb 28, 2017 5.171 5.207 5.111 5.127 21,534,624 -0.05(-1.01%)
Feb 27, 2017 5.159 5.223 5.133 5.179 16,028,705 +0.04(+0.86%)
Feb 24, 2017 5.171 5.187 5.128 5.135 19,621,528 -0.12(-2.36%)
Feb 23, 2017 5.415 5.415 5.227 5.259 26,956,836 -0.07(-1.35%)
Feb 22, 2017 5.259 5.331 5.243 5.331 16,800,530 +0.04(+0.83%)
Feb 21, 2017 5.267 5.291 5.203 5.287 29,368,420 +0.09(+1.67%)
Feb 17, 2017 5.200 5.200 5.200 0 -0.04(-0.76%)
Feb 16, 2017 5.407 5.415 5.208 5.240 38,265,512 -0.12(-2.29%)
Feb 15, 2017 5.208 5.391 5.149 5.363 43,767,840 +0.24(+4.64%)
Feb 14, 2017 5.069 5.133 5.024 5.125 30,321,310 +0.06(+1.10%)
Feb 13, 2017 5.073 5.089 5.012 5.069 27,010,800 -0.04(-0.85%)
Feb 10, 2017 5.050 5.121 5.042 5.113 19,105,442 +0.08(+1.50%)
Feb 09, 2017 5.077 5.133 5.026 5.038 28,906,364 -0.02(-0.39%)
Feb 08, 2017 4.883 5.077 4.871 5.058 46,163,636 +0.18(+3.74%)
Feb 07, 2017 4.927 4.946 4.875 4.875 35,686,500 +0.07(+1.49%)
Feb 06, 2017 4.827 4.887 4.804 4.804 20,273,060 -0.03(-0.66%)
Feb 03, 2017 4.820 4.903 4.808 4.835 36,307,760 +0.06(+1.33%)
Feb 02, 2017 4.760 4.796 4.724 4.772 25,708,530 +0.03(+0.59%)
Feb 01, 2017 4.697 4.780 4.693 4.744 30,260,804 +0.06(+1.29%)
Jan 31, 2017 4.715 4.731 4.648 4.684 24,075,278 -0.04(-0.92%)
Jan 30, 2017 4.731 4.751 4.688 4.727 23,187,958 -0.06(-1.24%)
Jan 27, 2017 4.795 4.846 4.771 4.787 28,293,572 -0.03(-0.58%)
Jan 26, 2017 4.755 4.814 4.703 4.814 45,920,920 -0.00(-0.08%)
Jan 25, 2017 4.771 4.830 4.751 4.818 41,362,412 +0.10(+2.10%)
Jan 24, 2017 4.664 4.735 4.652 4.719 37,942,032 -0.04(-0.83%)
Jan 23, 2017 4.600 4.759 4.584 4.759 32,473,850 +0.19(+4.17%)
Jan 20, 2017 4.569 4.578 4.499 4.569 25,882,558 +0.06(+1.23%)
Jan 19, 2017 4.569 4.573 4.469 4.513 25,308,934 +0.02(+0.44%)
Jan 18, 2017 4.517 4.549 4.477 4.493 22,207,660 -0.05(-1.13%)
Jan 17, 2017 4.454 4.573 4.434 4.545 29,260,440 +0.10(+2.14%)
Jan 13, 2017 4.450 4.450 4.450 0 -0.12(-2.52%)
Jan 12, 2017 4.557 4.588 4.513 4.565 34,527,328 +0.03(+0.61%)
Jan 11, 2017 4.378 4.537 4.350 4.537 32,836,904 +0.11(+2.51%)
Jan 10, 2017 4.477 4.501 4.398 4.426 23,046,234 -0.00(-0.09%)
Jan 09, 2017 4.422 4.460 4.394 4.430 22,114,874 +0.03(+0.63%)
Jan 06, 2017 4.386 4.442 4.362 4.402 42,908,668 -0.02(-0.36%)
Jan 05, 2017 4.323 4.458 4.319 4.418 57,132,076 +0.12(+2.77%)
Jan 04, 2017 4.283 4.325 4.267 4.299 26,643,570 +0.06(+1.31%)
Jan 03, 2017 4.172 4.251 4.172 4.243 35,363,040 +0.17(+4.11%)
Dec 30, 2016 4.076 4.076 4.076 0 -0.03(-0.68%)
Dec 29, 2016 4.048 4.124 4.044 4.104 22,975,558 +0.06(+1.57%)
Dec 28, 2016 3.953 4.054 3.945 4.040 34,825,912 +0.11(+2.83%)
Dec 27, 2016 3.937 3.951 3.898 3.929 32,833,796 +0.02(+0.41%)
Dec 23, 2016 3.913 3.913 3.913 0 +0.11(+2.79%)
Dec 22, 2016 3.744 3.827 3.727 3.807 37,443,044 +0.09(+2.43%)
Dec 21, 2016 3.764 3.768 3.709 3.717 19,506,484 +0.02(+0.53%)
Dec 20, 2016 3.717 3.731 3.630 3.697 40,917,816 +0.11(+3.07%)
Dec 19, 2016 3.740 3.740 3.579 3.587 59,131,884 -0.07(-2.04%)
Dec 16, 2016 3.752 3.776 3.658 3.662 36,666,952 -0.12(-3.22%)
Dec 15, 2016 3.784 3.827 3.691 3.784 72,248,704 -0.00(-0.10%)
Dec 14, 2016 3.902 3.925 3.774 3.788 57,920,048 -0.09(-2.33%)
Dec 13, 2016 3.870 3.917 3.819 3.878 53,676,136 +0.08(+2.07%)
Dec 12, 2016 3.902 3.921 3.796 3.799 38,637,760 -0.16(-4.07%)
Dec 09, 2016 3.949 4.004 3.937 3.961 43,857,628 +0.03(+0.70%)
Dec 08, 2016 3.941 3.973 3.917 3.933 35,381,880 -0.00(-0.10%)
Dec 07, 2016 3.976 3.988 3.890 3.937 34,717,036 -0.02(-0.50%)
Dec 06, 2016 3.870 3.992 3.855 3.957 20,292,322 +0.05(+1.31%)
Dec 05, 2016 3.847 3.910 3.837 3.906 19,818,466 +0.06(+1.64%)
Dec 02, 2016 3.866 3.914 3.827 3.843 26,540,588 +0.03(+0.83%)
Dec 01, 2016 3.957 3.965 3.805 3.811 48,145,376 -0.25(-6.27%)
Nov 30, 2016 4.129 4.180 4.066 4.066 39,721,280 +0.03(+0.78%)
Nov 29, 2016 4.066 4.098 4.011 4.035 21,367,676 -0.06(-1.44%)
Nov 28, 2016 4.023 4.145 3.995 4.094 35,697,412 +0.08(+1.96%)
Nov 25, 2016 4.003 4.031 3.987 4.015 13,702,096 -0.10(-2.39%)
Nov 23, 2016 4.113 4.113 4.113 0 -0.07(-1.78%)
Nov 22, 2016 4.263 4.267 4.125 4.188 27,244,126 +0.00(+0.00%)
Nov 21, 2016 4.176 4.204 4.145 4.188 20,695,810 +0.11(+2.80%)
Nov 18, 2016 4.137 4.164 4.054 4.074 26,928,164 +0.05(+1.27%)
Nov 17, 2016 4.117 4.147 4.007 4.023 31,106,554 -0.11(-2.76%)
Nov 16, 2016 4.058 4.164 4.023 4.137 50,491,840 -0.03(-0.66%)
Nov 15, 2016 3.999 4.180 3.995 4.164 40,134,084 +0.20(+5.06%)
Nov 14, 2016 3.972 4.003 3.871 3.964 61,574,288 -0.09(-2.23%)
Nov 11, 2016 3.976 4.086 3.860 4.054 51,272,984 -0.04(-0.87%)
Nov 10, 2016 4.231 4.290 4.023 4.090 64,646,736 -0.41(-9.01%)
Nov 09, 2016 4.518 4.640 4.487 4.495 53,195,960 -0.22(-4.59%)
Nov 08, 2016 4.660 4.792 4.605 4.711 28,881,982 +0.02(+0.50%)
Nov 07, 2016 4.648 4.705 4.613 4.687 36,960,864 +0.24(+5.39%)
Nov 04, 2016 4.428 4.550 4.390 4.447 36,125,828 +0.02(+0.35%)
Nov 03, 2016 4.522 4.596 4.420 4.432 35,621,708 -0.03(-0.62%)
Nov 02, 2016 4.503 4.532 4.387 4.459 28,244,586 -0.06(-1.39%)
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.