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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2019 6.036 6.043 5.896 6.022 30,677,038 -0.10(-1.63%)
Oct 30, 2019 5.982 6.149 5.912 6.123 33,729,300 +0.04(+0.66%)
Oct 29, 2019 6.136 6.156 6.069 6.083 19,988,164 -0.10(-1.62%)
Oct 28, 2019 6.149 6.249 6.143 6.183 26,519,928 +0.12(+1.98%)
Oct 25, 2019 6.036 6.139 6.013 6.063 24,883,358 +0.06(+1.00%)
Oct 24, 2019 6.029 6.103 5.969 6.002 29,492,916 +0.03(+0.56%)
Oct 23, 2019 5.842 6.002 5.829 5.969 39,498,836 +0.17(+2.99%)
Oct 22, 2019 5.622 5.849 5.622 5.796 41,473,564 +0.22(+3.95%)
Oct 21, 2019 5.489 5.602 5.442 5.576 19,900,220 +0.06(+1.09%)
Oct 18, 2019 5.469 5.556 5.456 5.516 14,415,759 +0.01(+0.12%)
Oct 17, 2019 5.629 5.646 5.472 5.509 26,827,730 -0.07(-1.20%)
Oct 16, 2019 5.396 5.579 5.376 5.576 22,773,868 +0.07(+1.33%)
Oct 15, 2019 5.516 5.549 5.479 5.502 18,033,342 -0.01(-0.24%)
Oct 14, 2019 5.489 5.562 5.476 5.516 13,477,921 +0.01(+0.12%)
Oct 11, 2019 5.442 5.556 5.429 5.509 28,054,540 +0.13(+2.35%)
Oct 10, 2019 5.329 5.429 5.322 5.382 32,552,792 +0.00(+0.00%)
Oct 09, 2019 5.356 5.429 5.279 5.382 21,218,278 +0.09(+1.64%)
Oct 08, 2019 5.329 5.416 5.289 5.296 29,647,196 -0.03(-0.63%)
Oct 07, 2019 5.436 5.502 5.309 5.329 33,762,712 -0.16(-2.92%)
Oct 04, 2019 5.382 5.489 5.346 5.489 73,631,552 +0.13(+2.49%)
Oct 03, 2019 5.389 5.469 5.316 5.356 50,299,620 -0.01(-0.12%)
Oct 02, 2019 5.422 5.422 5.292 5.362 24,977,852 -0.13(-2.31%)
Oct 01, 2019 5.596 5.622 5.472 5.489 17,365,028 -0.12(-2.10%)
Sep 30, 2019 5.693 5.706 5.590 5.606 11,080,287 -0.07(-1.29%)
Sep 27, 2019 5.673 5.693 5.583 5.680 13,342,770 +0.00(+0.00%)
Sep 26, 2019 5.573 5.710 5.560 5.680 23,249,898 +0.13(+2.40%)
Sep 25, 2019 5.440 5.576 5.423 5.546 18,407,328 +0.09(+1.59%)
Sep 24, 2019 5.526 5.526 5.433 5.460 14,872,041 -0.04(-0.73%)
Sep 23, 2019 5.500 5.520 5.453 5.500 18,058,542 -0.06(-1.08%)
Sep 20, 2019 5.560 5.613 5.513 5.560 29,379,774 +0.02(+0.36%)
Sep 19, 2019 5.733 5.773 5.526 5.540 23,198,602 -0.17(-2.92%)
Sep 18, 2019 5.760 5.786 5.636 5.706 16,416,096 -0.05(-0.93%)
Sep 17, 2019 5.686 5.773 5.660 5.760 18,104,478 +0.07(+1.17%)
Sep 16, 2019 5.713 5.777 5.673 5.693 27,430,006 -0.13(-2.18%)
Sep 13, 2019 5.853 5.966 5.806 5.820 38,385,608 +0.06(+1.04%)
Sep 12, 2019 5.846 5.846 5.760 5.760 21,614,446 -0.01(-0.12%)
Sep 11, 2019 5.746 5.826 5.706 5.766 18,680,792 +0.03(+0.46%)
Sep 10, 2019 5.780 5.853 5.696 5.740 31,110,756 -0.11(-1.94%)
Sep 09, 2019 5.786 5.916 5.786 5.853 35,392,228 +0.13(+2.33%)
Sep 06, 2019 5.640 5.778 5.640 5.720 35,399,912 +0.20(+3.62%)
Sep 05, 2019 5.493 5.673 5.493 5.520 45,922,832 +0.14(+2.60%)
Sep 04, 2019 5.367 5.380 5.313 5.380 23,233,814 +0.10(+1.89%)
Sep 03, 2019 5.367 5.426 5.233 5.280 27,950,034 -0.21(-3.84%)
Aug 30, 2019 5.537 5.537 5.437 5.491 28,564,636 +0.00(+0.00%)
Aug 29, 2019 5.457 5.527 5.357 5.491 16,179,064 +0.05(+0.98%)
Aug 28, 2019 5.357 5.477 5.348 5.437 21,071,854 +0.07(+1.24%)
Aug 27, 2019 5.397 5.471 5.318 5.371 29,824,864 +0.04(+0.75%)
Aug 26, 2019 5.384 5.391 5.248 5.331 36,862,724 -0.03(-0.62%)
Aug 23, 2019 5.464 5.571 5.331 5.364 55,131,540 -0.15(-2.66%)
Aug 22, 2019 5.591 5.664 5.491 5.511 22,353,540 -0.15(-2.59%)
Aug 21, 2019 5.644 5.697 5.574 5.657 21,382,132 +0.07(+1.31%)
Aug 20, 2019 5.584 5.697 5.531 5.584 24,509,068 -0.01(-0.12%)
Aug 19, 2019 5.757 5.784 5.557 5.591 25,932,286 -0.13(-2.21%)
Aug 16, 2019 5.784 5.804 5.671 5.717 21,460,770 +0.02(+0.35%)
Aug 15, 2019 5.646 5.756 5.600 5.698 20,202,514 +0.05(+0.81%)
Aug 14, 2019 5.698 5.759 5.636 5.652 23,873,896 -0.20(-3.44%)
Aug 13, 2019 5.730 5.938 5.691 5.854 22,857,902 +0.10(+1.69%)
Aug 12, 2019 5.795 5.821 5.691 5.756 27,931,364 -0.27(-4.53%)
Aug 09, 2019 6.075 6.107 5.974 6.029 17,861,504 -0.05(-0.86%)
Aug 08, 2019 6.081 6.166 6.059 6.081 29,036,584 +0.08(+1.41%)
Aug 07, 2019 5.750 6.010 5.737 5.997 43,965,324 +0.20(+3.48%)
Aug 06, 2019 5.776 5.811 5.691 5.795 26,564,032 +0.12(+2.06%)
Aug 05, 2019 5.652 5.724 5.619 5.678 37,698,004 -0.16(-2.78%)
Aug 02, 2019 5.880 5.909 5.771 5.841 43,784,304 -0.07(-1.21%)
Aug 01, 2019 6.036 6.140 5.893 5.912 53,546,324 -0.04(-0.62%)
Jul 31, 2019 6.098 6.108 5.890 5.949 41,640,688 -0.14(-2.24%)
Jul 30, 2019 6.118 6.248 6.063 6.085 34,272,040 -0.22(-3.51%)
Jul 29, 2019 6.332 6.336 6.228 6.306 25,617,050 +0.00(+0.00%)
Jul 26, 2019 6.248 6.365 6.167 6.306 29,563,442 +0.14(+2.21%)
Jul 25, 2019 6.332 6.339 6.150 6.170 26,390,692 -0.23(-3.56%)
Jul 24, 2019 6.423 6.508 6.371 6.397 23,083,330 -0.01(-0.20%)
Jul 23, 2019 6.371 6.443 6.306 6.410 26,185,844 +0.01(+0.10%)
Jul 22, 2019 6.397 6.453 6.323 6.404 20,359,806 +0.11(+1.76%)
Jul 19, 2019 6.423 6.449 6.280 6.293 26,950,958 -0.17(-2.62%)
Jul 18, 2019 6.300 6.468 6.300 6.462 24,735,974 +0.18(+2.79%)
Jul 17, 2019 6.293 6.358 6.258 6.287 16,062,275 +0.03(+0.52%)
Jul 16, 2019 6.267 6.313 6.232 6.254 18,565,756 +0.01(+0.10%)
Jul 15, 2019 6.339 6.365 6.235 6.248 16,552,389 -0.09(-1.44%)
Jul 12, 2019 6.423 6.456 6.326 6.339 22,174,044 -0.07(-1.12%)
Jul 11, 2019 6.365 6.417 6.326 6.410 19,417,176 +0.01(+0.20%)
Jul 10, 2019 6.449 6.485 6.378 6.397 33,080,734 +0.05(+0.72%)
Jul 09, 2019 6.261 6.401 6.222 6.352 24,237,400 +0.02(+0.31%)
Jul 08, 2019 6.345 6.358 6.300 6.332 17,755,630 +0.01(+0.21%)
Jul 05, 2019 6.241 6.352 6.206 6.319 35,542,240 +0.21(+3.51%)
Jul 03, 2019 6.027 6.144 6.024 6.105 10,173,537 +0.03(+0.54%)
Jul 02, 2019 6.066 6.154 5.975 6.072 22,658,322 -0.04(-0.64%)
Jul 01, 2019 6.222 6.248 6.059 6.111 22,944,568 -0.01(-0.17%)
Jun 28, 2019 6.154 6.180 6.109 6.122 26,590,350 +0.01(+0.21%)
Jun 27, 2019 6.063 6.154 5.969 6.109 26,902,516 -0.03(-0.42%)
Jun 26, 2019 6.089 6.151 6.021 6.135 24,345,396 +0.12(+2.05%)
Jun 25, 2019 6.115 6.135 5.985 6.011 37,020,876 -0.11(-1.80%)
Jun 24, 2019 6.102 6.193 6.063 6.122 23,218,434 +0.03(+0.53%)
Jun 21, 2019 6.018 6.122 6.011 6.089 27,079,672 +0.03(+0.54%)
Jun 20, 2019 6.024 6.102 6.015 6.057 22,228,802 +0.12(+1.97%)
Jun 19, 2019 5.823 5.976 5.771 5.940 29,043,338 +0.11(+1.90%)
Jun 18, 2019 5.751 5.855 5.745 5.829 21,236,362 +0.16(+2.87%)
Jun 17, 2019 5.686 5.738 5.654 5.667 19,362,464 +0.00(+0.00%)
Jun 14, 2019 5.673 5.690 5.586 5.667 32,579,776 -0.08(-1.47%)
Jun 13, 2019 5.777 5.842 5.680 5.751 38,902,016 -0.07(-1.23%)
Jun 12, 2019 5.862 5.953 5.803 5.823 27,642,146 -0.05(-0.88%)
Jun 11, 2019 5.849 5.881 5.751 5.875 34,342,768 +0.05(+0.78%)
Jun 10, 2019 5.797 5.836 5.706 5.829 28,357,284 -0.05(-0.88%)
Jun 07, 2019 5.823 5.937 5.810 5.881 26,185,660 +0.09(+1.57%)
Jun 06, 2019 5.803 5.849 5.751 5.790 12,897,473 +0.04(+0.68%)
Jun 05, 2019 5.881 5.888 5.706 5.751 18,280,998 -0.13(-2.21%)
Jun 04, 2019 5.855 5.901 5.823 5.881 25,777,956 +0.06(+1.00%)
Jun 03, 2019 5.855 5.862 5.777 5.823 21,071,986 +0.04(+0.72%)
May 31, 2019 5.736 5.866 5.729 5.781 27,376,226 +0.07(+1.25%)
May 30, 2019 5.690 5.781 5.690 5.710 18,051,094 +0.07(+1.27%)
May 29, 2019 5.548 5.694 5.528 5.638 37,920,936 +0.18(+3.21%)
May 28, 2019 5.405 5.509 5.372 5.463 29,737,250 +0.08(+1.57%)
May 24, 2019 5.424 5.424 5.333 5.379 27,405,014 -0.02(-0.36%)
May 23, 2019 5.333 5.431 5.307 5.398 38,994,364 -0.01(-0.12%)
May 22, 2019 5.411 5.457 5.333 5.405 40,432,244 +0.06(+1.09%)
May 21, 2019 5.171 5.398 5.132 5.346 54,072,204 +0.22(+4.31%)
May 20, 2019 4.995 5.145 4.976 5.125 57,080,516 +0.14(+2.87%)
May 17, 2019 5.060 5.106 4.930 4.982 51,789,056 -0.08(-1.54%)
May 16, 2019 5.093 5.145 5.028 5.060 22,455,988 -0.09(-1.77%)
May 15, 2019 5.060 5.200 5.047 5.151 22,518,838 -0.05(-1.00%)
May 14, 2019 5.249 5.255 5.174 5.203 19,223,226 +0.01(+0.13%)
May 13, 2019 5.210 5.236 5.171 5.197 33,607,736 -0.15(-2.79%)
May 10, 2019 5.398 5.418 5.249 5.346 18,017,748 +0.00(+0.00%)
May 09, 2019 5.333 5.418 5.275 5.346 26,498,930 -0.09(-1.67%)
May 08, 2019 5.476 5.528 5.437 5.437 21,970,788 +0.08(+1.58%)
May 07, 2019 5.294 5.353 5.203 5.353 44,916,744 -0.06(-1.20%)
May 06, 2019 5.457 5.483 5.411 5.418 23,256,240 -0.16(-2.91%)
May 03, 2019 5.587 5.625 5.554 5.580 59,809,468 -0.01(-0.12%)
May 02, 2019 5.535 5.625 5.515 5.587 17,220,236 +0.05(+0.87%)
May 01, 2019 5.623 5.655 5.526 5.539 16,546,335 -0.08(-1.39%)
Apr 30, 2019 5.584 5.640 5.493 5.616 34,253,584 +0.08(+1.41%)
Apr 29, 2019 5.603 5.636 5.519 5.539 22,645,674 -0.04(-0.70%)
Apr 26, 2019 5.519 5.616 5.500 5.577 13,973,483 +0.06(+1.06%)
Apr 25, 2019 5.428 5.558 5.337 5.519 23,696,794 +0.11(+2.04%)
Apr 24, 2019 5.448 5.451 5.347 5.409 23,276,660 -0.10(-1.77%)
Apr 23, 2019 5.461 5.539 5.422 5.506 15,859,817 +0.09(+1.68%)
Apr 22, 2019 5.422 5.487 5.363 5.415 16,091,414 -0.03(-0.60%)
Apr 18, 2019 5.337 5.516 5.308 5.448 26,762,770 +0.08(+1.45%)
Apr 17, 2019 5.513 5.526 5.279 5.370 35,747,728 -0.12(-2.25%)
Apr 16, 2019 5.519 5.597 5.467 5.493 49,657,724 -0.04(-0.70%)
Apr 15, 2019 5.590 5.597 5.480 5.532 22,364,032 +0.02(+0.35%)
Apr 12, 2019 5.603 5.688 5.444 5.513 48,907,500 -0.13(-2.30%)
Apr 11, 2019 5.714 5.740 5.590 5.642 25,628,666 -0.14(-2.36%)
Apr 10, 2019 5.805 5.827 5.727 5.779 26,998,594 +0.03(+0.56%)
Apr 09, 2019 5.759 5.759 5.662 5.746 15,731,238 -0.05(-0.90%)
Apr 08, 2019 5.772 5.818 5.727 5.798 14,692,901 +0.00(+0.00%)
Apr 05, 2019 5.694 5.831 5.681 5.798 19,471,548 +0.08(+1.36%)
Apr 04, 2019 5.571 5.750 5.558 5.720 20,970,188 +0.14(+2.44%)
Apr 03, 2019 5.740 5.779 5.571 5.584 50,636,668 -0.11(-1.94%)
Apr 02, 2019 5.746 5.746 5.636 5.694 22,440,094 -0.03(-0.57%)
Apr 01, 2019 5.805 5.824 5.707 5.727 34,935,340 +0.01(+0.16%)
Mar 29, 2019 5.711 5.750 5.634 5.718 38,164,620 +0.08(+1.38%)
Mar 28, 2019 5.419 5.705 5.403 5.640 51,497,556 +0.23(+4.20%)
Mar 27, 2019 5.543 5.582 5.400 5.413 48,465,480 -0.29(-5.12%)
Mar 26, 2019 5.705 5.724 5.614 5.705 25,655,460 +0.07(+1.27%)
Mar 25, 2019 5.608 5.741 5.601 5.634 27,793,328 +0.05(+0.81%)
Mar 22, 2019 5.659 5.711 5.552 5.588 64,931,948 -0.34(-5.70%)
Mar 21, 2019 6.049 6.049 5.783 5.926 50,100,864 -0.16(-2.67%)
Mar 20, 2019 6.140 6.211 6.036 6.088 29,636,030 -0.10(-1.68%)
Mar 19, 2019 6.315 6.321 6.166 6.192 32,141,442 -0.13(-2.05%)
Mar 18, 2019 6.237 6.334 6.231 6.321 19,295,342 +0.10(+1.67%)
Mar 15, 2019 6.244 6.296 6.205 6.218 31,259,004 +0.02(+0.31%)
Mar 14, 2019 6.302 6.315 6.127 6.198 26,564,992 -0.16(-2.45%)
Mar 13, 2019 6.250 6.412 6.211 6.354 21,176,346 +0.10(+1.56%)
Mar 12, 2019 6.237 6.283 6.211 6.257 20,038,322 +0.02(+0.31%)
Mar 11, 2019 6.088 6.244 6.075 6.237 25,006,892 +0.27(+4.46%)
Mar 08, 2019 5.906 6.003 5.900 5.971 18,761,906 +0.03(+0.55%)
Mar 07, 2019 5.913 5.939 5.828 5.939 66,720,072 +0.03(+0.44%)
Mar 06, 2019 6.010 6.036 5.848 5.913 31,706,576 -0.10(-1.73%)
Mar 05, 2019 6.029 6.049 5.952 6.016 11,494,189 +0.01(+0.22%)
Mar 04, 2019 6.023 6.127 5.932 6.003 15,904,165 -0.02(-0.32%)
Mar 01, 2019 6.049 6.081 5.990 6.023 24,342,450 -0.08(-1.24%)
Feb 28, 2019 6.183 6.189 6.053 6.098 26,850,410 -0.14(-2.29%)
Feb 27, 2019 6.228 6.267 6.196 6.241 14,263,571 -0.01(-0.10%)
Feb 26, 2019 6.241 6.271 6.205 6.248 15,209,346 +0.01(+0.10%)
Feb 25, 2019 6.371 6.377 6.228 6.241 15,850,485 -0.06(-1.03%)
Feb 22, 2019 6.299 6.351 6.280 6.306 20,156,736 +0.11(+1.85%)
Feb 21, 2019 6.123 6.213 6.068 6.191 61,911,404 +0.04(+0.70%)
Feb 20, 2019 6.228 6.324 6.142 6.148 26,866,842 -0.09(-1.48%)
Feb 19, 2019 6.204 6.290 6.197 6.241 21,377,078 -0.01(-0.10%)
Feb 15, 2019 6.222 6.259 6.136 6.247 30,587,462 +0.03(+0.50%)
Feb 14, 2019 5.951 6.265 5.932 6.216 43,356,728 +0.15(+2.44%)
Feb 13, 2019 6.148 6.173 6.012 6.068 24,388,550 -0.16(-2.58%)
Feb 12, 2019 6.154 6.290 6.117 6.228 32,397,154 +0.19(+3.17%)
Feb 11, 2019 6.111 6.117 5.957 6.037 26,813,242 -0.10(-1.61%)
Feb 08, 2019 6.185 6.210 5.969 6.136 47,432,680 +0.11(+1.84%)
Feb 07, 2019 6.111 6.117 5.954 6.025 46,413,668 -0.03(-0.51%)
Feb 06, 2019 6.173 6.210 6.043 6.056 55,870,480 -0.25(-3.92%)
Feb 05, 2019 6.438 6.457 6.278 6.302 103,141,408 -0.35(-5.29%)
Feb 04, 2019 6.494 6.667 6.469 6.654 23,953,448 +0.12(+1.89%)
Feb 01, 2019 6.475 6.549 6.432 6.531 23,007,422 -0.03(-0.53%)
Jan 31, 2019 6.522 6.639 6.504 6.565 36,261,516 +0.19(+3.00%)
Jan 30, 2019 6.288 6.411 6.177 6.374 25,343,488 +0.10(+1.57%)
Jan 29, 2019 6.312 6.319 6.257 6.275 31,546,110 +0.09(+1.40%)
Jan 28, 2019 6.078 6.257 6.066 6.189 23,060,714 +0.01(+0.20%)
Jan 25, 2019 6.158 6.232 5.529 6.177 20,217,988 +0.10(+1.62%)
Jan 24, 2019 6.109 6.170 6.066 6.078 42,024,684 -0.06(-0.91%)
Jan 23, 2019 6.096 6.143 6.016 6.133 22,610,750 +0.10(+1.74%)
Jan 22, 2019 6.084 6.133 5.973 6.029 18,170,932 -0.14(-2.30%)
Jan 18, 2019 6.201 6.226 6.121 6.170 21,898,080 +0.04(+0.71%)
Jan 17, 2019 6.016 6.152 6.016 6.127 17,036,342 -0.01(-0.10%)
Jan 16, 2019 6.103 6.177 6.078 6.133 14,856,302 -0.06(-1.00%)
Jan 15, 2019 6.189 6.226 6.084 6.195 35,707,084 -0.09(-1.38%)
Jan 14, 2019 6.189 6.319 6.170 6.282 19,133,008 +0.04(+0.69%)
Jan 11, 2019 6.201 6.251 6.152 6.238 27,630,846 -0.06(-0.98%)
Jan 10, 2019 6.300 6.408 6.220 6.300 49,606,708 -0.04(-0.58%)
Jan 09, 2019 6.282 6.368 6.269 6.337 27,894,984 +0.13(+2.09%)
Jan 08, 2019 6.084 6.232 6.041 6.208 31,368,018 +0.11(+1.82%)
Jan 07, 2019 6.177 6.192 6.047 6.096 34,621,228 -0.06(-0.90%)
Jan 04, 2019 6.029 6.217 5.988 6.152 28,498,362 +0.08(+1.32%)
Jan 03, 2019 6.004 6.140 5.955 6.072 26,139,492 +0.08(+1.34%)
Jan 02, 2019 5.714 6.016 5.708 5.992 36,732,248 +0.35(+6.28%)
Dec 31, 2018 5.625 5.668 5.588 5.637 12,095,524 +0.06(+1.11%)
Dec 28, 2018 5.539 5.637 5.514 5.576 16,683,269 +0.09(+1.57%)
Dec 27, 2018 5.298 5.489 5.261 5.489 33,296,878 +0.16(+3.01%)
Dec 26, 2018 5.298 5.329 5.199 5.329 44,992,684 +0.01(+0.12%)
Dec 24, 2018 5.360 5.421 5.304 5.323 9,729,988 -0.08(-1.48%)
Dec 21, 2018 5.532 5.563 5.384 5.403 26,060,130 -0.15(-2.77%)
Dec 20, 2018 5.557 5.619 5.502 5.557 48,897,324 +0.12(+2.15%)
Dec 19, 2018 5.569 5.668 5.397 5.440 25,496,020 -0.06(-1.12%)
Dec 18, 2018 5.483 5.569 5.458 5.502 25,061,738 +0.07(+1.28%)
Dec 17, 2018 5.543 5.549 5.395 5.432 22,840,226 -0.14(-2.54%)
Dec 14, 2018 5.586 5.629 5.525 5.574 13,610,983 -0.08(-1.42%)
Dec 13, 2018 5.562 5.660 5.540 5.654 14,219,867 +0.11(+2.00%)
Dec 12, 2018 5.580 5.654 5.534 5.543 28,312,496 +0.08(+1.47%)
Dec 11, 2018 5.500 5.506 5.383 5.463 22,375,646 +0.03(+0.57%)
Dec 10, 2018 5.469 5.525 5.401 5.432 22,221,874 -0.16(-2.87%)
Dec 07, 2018 5.710 5.771 5.574 5.592 26,252,916 -0.08(-1.41%)
Dec 06, 2018 5.432 5.703 5.414 5.673 27,157,048 +0.04(+0.66%)
Dec 04, 2018 5.703 5.747 5.555 5.636 20,291,998 -0.05(-0.87%)
Dec 03, 2018 5.821 5.833 5.654 5.685 22,528,888 -0.07(-1.14%)
Nov 30, 2018 5.806 5.815 5.713 5.750 18,915,784 -0.01(-0.11%)
Nov 29, 2018 5.793 5.806 5.716 5.756 23,763,840 +0.02(+0.43%)
Nov 28, 2018 5.646 5.769 5.504 5.732 21,209,166 +0.17(+3.10%)
Nov 27, 2018 5.420 5.592 5.413 5.559 27,987,998 +0.23(+4.32%)
Nov 26, 2018 5.494 5.510 5.302 5.329 28,577,966 -0.21(-3.85%)
Nov 23, 2018 5.522 5.563 5.489 5.543 8,868,189 -0.04(-0.74%)
Nov 21, 2018 5.584 5.584 5.584 0 +0.03(+0.52%)
Nov 20, 2018 5.592 5.658 5.551 5.555 31,977,866 -0.19(-3.36%)
Nov 19, 2018 5.728 5.789 5.699 5.748 34,458,036 +0.00(+0.00%)
Nov 16, 2018 5.674 5.793 5.629 5.748 29,777,478 +0.05(+0.87%)
Nov 15, 2018 5.518 5.736 5.518 5.699 28,347,510 +0.16(+2.89%)
Nov 14, 2018 5.539 5.547 5.420 5.539 45,930,836 +0.09(+1.66%)
Nov 13, 2018 5.457 5.510 5.376 5.448 30,233,122 -0.09(-1.70%)
Nov 12, 2018 5.555 5.584 5.485 5.543 20,631,616 -0.03(-0.52%)
Nov 09, 2018 5.539 5.592 5.415 5.572 43,465,272 +0.07(+1.35%)
Nov 08, 2018 5.576 5.629 5.452 5.498 34,513,564 -0.09(-1.69%)
Nov 07, 2018 5.539 5.596 5.418 5.592 35,989,032 +0.07(+1.19%)
Nov 06, 2018 5.494 5.547 5.432 5.526 45,401,340 -0.00(-0.07%)
Nov 05, 2018 5.572 5.586 5.494 5.530 32,100,044 -0.08(-1.46%)
Nov 02, 2018 5.604 5.685 5.559 5.613 33,922,440 +0.06(+1.04%)
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.