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 )

5.800 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2018 4.670 4.680 4.622 4.650 17,544,994 +0.02(+0.35%)
May 30, 2018 4.686 4.694 4.563 4.634 33,036,930 +0.01(+0.17%)
May 29, 2018 4.702 4.759 4.606 4.626 70,540,472 -0.30(-6.13%)
May 25, 2018 4.928 4.928 4.928 0 -0.08(-1.61%)
May 24, 2018 4.940 5.016 4.888 5.008 27,107,588 +0.03(+0.65%)
May 23, 2018 4.996 5.045 4.944 4.976 27,123,808 -0.05(-1.04%)
May 22, 2018 4.944 5.125 4.941 5.028 39,896,400 +0.17(+3.48%)
May 21, 2018 4.972 4.972 4.809 4.859 32,201,814 -0.00(-0.08%)
May 18, 2018 4.807 4.867 4.735 4.863 81,717,960 -0.10(-2.11%)
May 17, 2018 5.186 5.198 4.936 4.968 43,651,652 -0.29(-5.51%)
May 16, 2018 5.230 5.290 5.226 5.258 14,411,579 +0.04(+0.69%)
May 15, 2018 5.113 5.238 5.073 5.222 34,180,036 -0.06(-1.07%)
May 14, 2018 5.395 5.455 5.210 5.278 25,324,932 -0.12(-2.31%)
May 11, 2018 5.528 5.552 5.367 5.403 18,550,880 -0.13(-2.40%)
May 10, 2018 5.427 5.562 5.411 5.536 22,676,648 +0.20(+3.77%)
May 09, 2018 5.322 5.347 5.264 5.334 23,072,492 -0.02(-0.30%)
May 08, 2018 5.371 5.409 5.286 5.351 19,619,694 -0.01(-0.23%)
May 07, 2018 5.371 5.441 5.332 5.363 21,244,312 -0.05(-0.89%)
May 04, 2018 5.407 5.479 5.395 5.411 26,965,688 -0.05(-0.88%)
May 03, 2018 5.540 5.550 5.403 5.459 28,798,152 -0.08(-1.45%)
May 02, 2018 5.705 5.717 5.504 5.540 34,350,712 -0.30(-5.08%)
May 01, 2018 5.844 5.864 5.711 5.836 10,557,276 -0.01(-0.21%)
Apr 30, 2018 5.985 5.997 5.834 5.848 12,927,611 -0.14(-2.42%)
Apr 27, 2018 6.041 6.046 5.965 5.993 13,661,471 +0.02(+0.34%)
Apr 26, 2018 5.884 5.985 5.838 5.973 15,811,085 +0.14(+2.34%)
Apr 25, 2018 5.792 5.850 5.764 5.836 15,516,956 -0.05(-0.89%)
Apr 24, 2018 5.965 6.015 5.860 5.888 14,691,415 -0.04(-0.68%)
Apr 23, 2018 5.933 5.969 5.864 5.929 12,931,350 -0.08(-1.27%)
Apr 20, 2018 6.021 6.045 5.957 6.005 17,659,886 -0.08(-1.26%)
Apr 19, 2018 6.049 6.114 6.005 6.082 19,182,560 -0.08(-1.31%)
Apr 18, 2018 6.118 6.196 6.070 6.162 17,251,376 +0.17(+2.89%)
Apr 17, 2018 5.921 6.011 5.872 5.989 20,368,140 +0.12(+1.99%)
Apr 16, 2018 5.977 5.981 5.828 5.872 27,042,370 -0.06(-1.08%)
Apr 13, 2018 6.070 6.086 5.925 5.937 14,794,110 -0.17(-2.83%)
Apr 12, 2018 6.134 6.142 6.082 6.110 12,066,545 +0.04(+0.60%)
Apr 11, 2018 5.977 6.108 5.965 6.074 15,136,577 +0.09(+1.48%)
Apr 10, 2018 5.921 6.003 5.870 5.985 18,678,956 +0.08(+1.36%)
Apr 09, 2018 6.082 6.102 5.896 5.905 22,693,358 -0.21(-3.36%)
Apr 06, 2018 6.130 6.174 6.017 6.110 16,190,828 -0.04(-0.72%)
Apr 05, 2018 6.299 6.343 6.142 6.154 28,599,042 +0.00(+0.00%)
Apr 04, 2018 5.977 6.166 5.935 6.154 26,634,690 +0.04(+0.66%)
Apr 03, 2018 6.243 6.287 6.086 6.114 23,940,122 -0.10(-1.68%)
Apr 02, 2018 6.275 6.315 6.150 6.218 25,241,538 -0.06(-0.93%)
Mar 29, 2018 6.277 6.277 6.277 0 +0.15(+2.50%)
Mar 28, 2018 6.048 6.132 6.012 6.124 20,643,464 +0.07(+1.13%)
Mar 27, 2018 6.181 6.203 6.024 6.056 16,309,026 -0.13(-2.15%)
Mar 26, 2018 6.201 6.229 6.108 6.189 12,338,062 +0.10(+1.59%)
Mar 23, 2018 6.076 6.213 6.056 6.092 25,005,284 +0.04(+0.66%)
Mar 22, 2018 6.072 6.146 6.022 6.052 18,177,672 -0.10(-1.70%)
Mar 21, 2018 6.128 6.177 6.092 6.156 24,878,734 +0.04(+0.72%)
Mar 20, 2018 6.132 6.140 6.028 6.112 25,480,412 -0.01(-0.20%)
Mar 19, 2018 6.237 6.269 6.116 6.124 35,142,296 -0.14(-2.19%)
Mar 16, 2018 6.285 6.376 6.245 6.261 30,932,484 -0.04(-0.70%)
Mar 15, 2018 6.297 6.333 6.193 6.305 20,957,132 -0.05(-0.76%)
Mar 14, 2018 6.478 6.478 6.295 6.354 21,757,826 -0.10(-1.56%)
Mar 13, 2018 6.531 6.543 6.424 6.454 18,288,736 -0.07(-1.05%)
Mar 12, 2018 6.458 6.535 6.438 6.523 15,689,970 +0.07(+1.12%)
Mar 09, 2018 6.430 6.482 6.394 6.450 12,702,156 +0.10(+1.58%)
Mar 08, 2018 6.418 6.426 6.293 6.350 17,795,026 -0.06(-0.88%)
Mar 07, 2018 6.323 6.406 14,820,463 -0.10(-1.61%)
Mar 06, 2018 6.551 6.583 6.494 6.511 18,510,066 +0.04(+0.62%)
Mar 05, 2018 6.289 6.474 6.269 6.470 18,713,984 +0.14(+2.29%)
Mar 02, 2018 6.257 6.346 6.193 6.325 31,315,020 +0.01(+0.19%)
Mar 01, 2018 6.297 6.402 6.225 6.313 27,811,168 +0.05(+0.80%)
Feb 28, 2018 6.440 6.450 6.259 6.263 32,513,984 -0.19(-2.93%)
Feb 27, 2018 6.569 6.585 6.440 6.452 23,810,388 -0.14(-2.20%)
Feb 26, 2018 6.625 6.625 6.529 6.597 20,095,908 +0.02(+0.31%)
Feb 23, 2018 6.561 6.581 6.436 6.577 20,610,860 +0.06(+0.99%)
Feb 22, 2018 6.472 6.513 22,250,984 +0.07(+1.12%)
Feb 21, 2018 6.489 6.601 6.432 6.440 21,984,454 +0.06(+0.88%)
Feb 20, 2018 6.271 6.444 6.259 6.384 27,851,220 +0.09(+1.47%)
Feb 16, 2018 6.291 6.291 6.291 0 +0.03(+0.41%)
Feb 15, 2018 6.355 6.358 6.239 6.266 24,251,364 -0.01(-0.18%)
Feb 14, 2018 5.989 6.318 5.954 6.277 36,601,684 +0.25(+4.15%)
Feb 13, 2018 5.989 6.064 5.966 6.027 13,025,390 +0.01(+0.13%)
Feb 12, 2018 6.012 6.073 5.958 6.019 18,940,512 +0.06(+1.03%)
Feb 09, 2018 5.935 5.989 5.758 5.958 36,747,764 +0.14(+2.38%)
Feb 08, 2018 6.073 6.081 5.819 5.819 36,191,940 -0.09(-1.50%)
Feb 07, 2018 6.166 6.173 5.908 5.908 44,281,516 -0.27(-4.36%)
Feb 06, 2018 6.008 6.224 5.985 6.177 34,301,748 +0.21(+3.58%)
Feb 05, 2018 6.147 6.227 5.846 5.964 19,989,000 -0.20(-3.28%)
Feb 02, 2018 6.193 6.243 6.135 6.166 20,903,890 -0.22(-3.50%)
Feb 01, 2018 6.339 6.389 6.293 6.389 18,858,924 +0.07(+1.19%)
Jan 31, 2018 6.434 6.443 6.295 6.314 28,701,536 +0.02(+0.31%)
Jan 30, 2018 6.195 6.303 6.183 6.295 39,280,380 +0.04(+0.62%)
Jan 29, 2018 6.384 6.426 6.256 6.256 56,905,528 -0.28(-4.30%)
Jan 26, 2018 6.322 6.538 6.307 6.538 58,491,236 +0.18(+2.78%)
Jan 25, 2018 6.183 6.459 6.160 6.360 46,270,088 +0.16(+2.61%)
Jan 24, 2018 5.914 6.210 5.875 6.199 39,439,040 +0.46(+8.05%)
Jan 23, 2018 5.748 5.798 5.698 5.737 42,295,420 -0.08(-1.45%)
Jan 22, 2018 5.679 5.821 5.679 5.821 61,492,384 +0.13(+2.30%)
Jan 19, 2018 5.617 5.694 5.588 5.691 24,339,122 +0.08(+1.51%)
Jan 18, 2018 5.621 5.648 5.575 5.606 21,809,888 +0.01(+0.21%)
Jan 17, 2018 5.483 5.617 5.467 5.594 17,273,840 +0.09(+1.61%)
Jan 16, 2018 5.486 5.513 5.475 5.506 20,940,580 +0.07(+1.27%)
Jan 12, 2018 5.436 5.436 5.436 0 -0.01(-0.14%)
Jan 11, 2018 5.317 5.444 5.311 5.444 34,700,904 +0.16(+3.06%)
Jan 10, 2018 5.313 5.282 14,295,946 +0.02(+0.29%)
Jan 09, 2018 5.317 5.321 5.263 5.267 17,484,124 -0.07(-1.30%)
Jan 08, 2018 5.375 5.406 5.331 5.336 28,409,160 -0.07(-1.35%)
Jan 05, 2018 5.325 5.415 5.305 5.409 18,940,636 +0.07(+1.22%)
Jan 04, 2018 5.348 5.400 5.329 5.344 51,698,816 +0.07(+1.24%)
Jan 03, 2018 5.202 5.286 5.186 5.279 46,464,156 +0.07(+1.33%)
Jan 02, 2018 5.125 5.209 5.109 5.209 15,696,921 +0.21(+4.11%)
Dec 29, 2017 5.003 5.003 5.003 0 +0.03(+0.54%)
Dec 28, 2017 4.965 4.992 4.955 4.976 18,178,090 +0.04(+0.86%)
Dec 27, 2017 4.984 5.000 4.930 4.934 9,214,094 -0.03(-0.62%)
Dec 26, 2017 4.969 4.980 4.942 4.965 10,119,756 +0.02(+0.47%)
Dec 22, 2017 4.915 4.946 4.904 4.942 21,717,606 -0.03(-0.62%)
Dec 21, 2017 4.826 5.001 4.824 4.973 50,940,864 +0.18(+3.78%)
Dec 20, 2017 4.799 4.838 4.774 4.792 13,256,573 +0.00(+0.08%)
Dec 19, 2017 4.772 4.799 4.749 4.788 25,169,604 -0.02(-0.40%)
Dec 18, 2017 4.849 4.899 4.797 4.807 23,723,350 +0.05(+1.05%)
Dec 15, 2017 4.788 4.821 4.745 4.757 29,031,378 +0.03(+0.61%)
Dec 14, 2017 4.702 4.751 4.690 4.728 32,445,648 -0.09(-1.91%)
Dec 13, 2017 4.970 5.001 4.797 4.820 46,353,620 -0.25(-4.92%)
Dec 12, 2017 4.836 5.070 4.820 5.070 37,535,212 +0.12(+2.48%)
Dec 11, 2017 4.947 4.981 4.909 4.947 22,893,220 +0.01(+0.23%)
Dec 08, 2017 4.958 4.974 4.901 4.935 25,969,606 +0.02(+0.47%)
Dec 07, 2017 4.736 4.930 4.721 4.912 29,607,356 -0.05(-1.00%)
Dec 06, 2017 4.939 4.993 4.849 4.962 17,201,478 +0.05(+1.09%)
Dec 05, 2017 5.031 5.039 4.889 4.909 14,250,635 -0.03(-0.70%)
Dec 04, 2017 4.928 5.010 4.897 4.943 13,702,832 +0.10(+2.06%)
Dec 01, 2017 4.824 4.870 4.801 4.843 15,428,575 +0.03(+0.67%)
Nov 30, 2017 4.895 4.920 4.799 4.811 39,237,512 -0.16(-3.16%)
Nov 29, 2017 5.049 5.052 4.949 4.968 22,538,110 -0.13(-2.56%)
Nov 28, 2017 5.125 5.171 5.052 5.098 19,956,756 +0.06(+1.22%)
Nov 27, 2017 5.022 5.068 4.987 5.037 14,858,603 -0.03(-0.68%)
Nov 24, 2017 5.041 5.072 5.033 5.072 8,887,605 -0.01(-0.23%)
Nov 22, 2017 5.091 5.106 5.051 5.083 17,486,052 +0.01(+0.15%)
Nov 21, 2017 5.083 5.171 5.068 5.075 24,192,938 +0.03(+0.53%)
Nov 20, 2017 4.995 5.064 4.941 5.049 17,194,822 +0.05(+1.00%)
Nov 17, 2017 4.899 5.014 4.899 4.999 20,097,554 +0.10(+2.03%)
Nov 16, 2017 4.849 4.926 4.822 4.899 18,895,032 +0.10(+2.00%)
Nov 15, 2017 4.688 4.811 4.677 4.803 18,892,718 +0.06(+1.29%)
Nov 14, 2017 4.857 4.867 4.719 4.742 23,754,522 -0.12(-2.52%)
Nov 13, 2017 4.826 4.895 4.792 4.865 19,783,370 +0.00(+0.00%)
Nov 10, 2017 4.842 4.884 4.817 4.865 36,035,848 -0.03(-0.55%)
Nov 09, 2017 4.907 4.968 4.861 4.891 32,435,928 -0.11(-2.22%)
Nov 08, 2017 4.899 5.020 4.861 5.003 31,613,296 +0.18(+3.82%)
Nov 07, 2017 4.903 4.907 4.769 4.819 31,803,800 -0.13(-2.63%)
Nov 06, 2017 4.895 4.957 4.865 4.949 25,285,012 +0.10(+2.06%)
Nov 03, 2017 4.891 4.891 4.773 4.849 43,269,196 -0.01(-0.24%)
Nov 02, 2017 4.849 4.880 4.776 4.861 25,173,860 +0.01(+0.24%)
Nov 01, 2017 4.926 4.976 4.842 4.849 27,651,616 -0.06(-1.21%)
Oct 31, 2017 4.955 4.959 4.865 4.909 34,424,172 -0.12(-2.44%)
Oct 30, 2017 5.074 5.116 4.968 5.032 42,105,352 -0.12(-2.38%)
Oct 27, 2017 5.135 5.189 5.070 5.154 24,917,068 +0.07(+1.28%)
Oct 26, 2017 5.246 5.254 5.074 5.089 17,197,796 -0.15(-2.78%)
Oct 25, 2017 5.192 5.238 5.091 5.235 25,218,340 +0.07(+1.34%)
Oct 24, 2017 5.154 5.177 5.062 5.166 27,681,338 +0.02(+0.37%)
Oct 23, 2017 5.215 5.269 5.129 5.146 13,958,640 -0.13(-2.40%)
Oct 20, 2017 5.334 5.342 5.265 5.273 11,849,327 -0.03(-0.65%)
Oct 19, 2017 5.300 5.311 5.254 5.307 10,546,441 -0.04(-0.72%)
Oct 18, 2017 5.361 5.378 5.296 5.346 16,804,780 -0.01(-0.21%)
Oct 17, 2017 5.353 5.357 5.288 5.357 17,833,408 -0.00(-0.07%)
Oct 16, 2017 5.403 5.415 5.327 5.361 16,906,208 -0.05(-0.99%)
Oct 13, 2017 5.476 5.480 5.380 5.415 30,483,934 +0.03(+0.64%)
Oct 12, 2017 5.430 5.442 5.365 5.380 17,691,806 -0.05(-0.99%)
Oct 11, 2017 5.457 5.472 5.393 5.434 29,066,094 +0.02(+0.35%)
Oct 10, 2017 5.388 5.461 5.376 5.415 24,815,032 +0.11(+2.10%)
Oct 09, 2017 5.369 5.384 5.281 5.304 13,130,992 -0.11(-2.12%)
Oct 06, 2017 5.430 5.430 5.365 5.419 16,695,781 -0.08(-1.39%)
Oct 05, 2017 5.514 5.589 5.484 5.495 26,464,686 +0.05(+0.99%)
Oct 04, 2017 5.476 5.499 5.426 5.442 16,723,794 -0.00(-0.07%)
Oct 03, 2017 5.281 5.445 5.254 5.445 21,254,860 +0.17(+3.20%)
Oct 02, 2017 5.219 5.288 5.200 5.277 14,330,868 +0.03(+0.54%)
Sep 29, 2017 5.244 5.271 5.212 5.248 17,293,030 +0.08(+1.48%)
Sep 28, 2017 5.164 5.198 5.134 5.172 26,532,104 -0.01(-0.15%)
Sep 27, 2017 5.198 5.218 5.129 5.179 37,635,280 -0.03(-0.59%)
Sep 26, 2017 5.225 5.279 5.206 5.210 22,981,490 +0.01(+0.15%)
Sep 25, 2017 5.290 5.298 5.191 5.202 23,322,006 -0.11(-2.16%)
Sep 22, 2017 5.275 5.359 5.256 5.317 14,841,173 +0.04(+0.73%)
Sep 21, 2017 5.309 5.367 5.246 5.279 27,087,968 -0.02(-0.36%)
Sep 20, 2017 5.340 5.354 5.225 5.298 23,058,170 -0.02(-0.43%)
Sep 19, 2017 5.348 5.348 5.267 5.321 29,169,394 -0.03(-0.64%)
Sep 18, 2017 5.352 5.409 5.319 5.355 23,303,554 +0.00(+0.07%)
Sep 15, 2017 5.240 5.367 5.229 5.352 25,576,972 +0.09(+1.67%)
Sep 14, 2017 5.218 5.275 5.195 5.263 24,386,154 +0.03(+0.59%)
Sep 13, 2017 5.195 5.265 5.175 5.233 30,973,776 +0.02(+0.37%)
Sep 12, 2017 5.218 5.279 5.187 5.214 24,107,238 -0.04(-0.80%)
Sep 11, 2017 5.248 5.332 5.245 5.256 23,353,802 +0.08(+1.48%)
Sep 08, 2017 5.210 5.218 5.160 5.179 42,886,728 -0.00(-0.07%)
Sep 07, 2017 5.175 5.216 5.133 5.183 34,033,264 -0.02(-0.29%)
Sep 06, 2017 5.091 5.221 5.082 5.198 42,669,268 +0.18(+3.59%)
Sep 05, 2017 5.087 5.103 4.947 5.018 41,469,932 +0.01(+0.23%)
Sep 01, 2017 4.980 5.064 4.957 5.007 25,168,324 +0.12(+2.39%)
Aug 31, 2017 4.963 4.971 4.879 4.890 26,803,664 -0.03(-0.70%)
Aug 30, 2017 4.932 4.940 4.896 4.925 18,463,354 -0.03(-0.54%)
Aug 29, 2017 4.863 4.963 4.848 4.951 32,724,106 +0.02(+0.47%)
Aug 28, 2017 4.974 4.986 4.913 4.928 15,276,657 -0.06(-1.15%)
Aug 25, 2017 5.013 4.959 4.986 20,082,378 -0.02(-0.46%)
Aug 24, 2017 4.986 5.036 4.969 5.009 24,573,674 +0.05(+0.93%)
Aug 23, 2017 4.886 4.986 4.886 4.963 34,070,260 +0.09(+1.81%)
Aug 22, 2017 4.844 4.925 4.836 4.875 20,896,026 +0.11(+2.41%)
Aug 21, 2017 4.863 4.869 4.748 4.760 16,836,992 -0.09(-1.89%)
Aug 18, 2017 4.775 4.863 4.758 4.852 21,691,336 +0.13(+2.84%)
Aug 17, 2017 4.775 4.793 4.714 4.718 18,804,512 -0.10(-2.14%)
Aug 16, 2017 4.802 4.844 4.745 4.821 19,533,600 +0.04(+0.88%)
Aug 15, 2017 4.764 4.810 4.745 4.779 21,056,838 +0.06(+1.27%)
Aug 14, 2017 4.674 4.780 4.666 4.719 20,690,198 +0.03(+0.73%)
Aug 11, 2017 4.647 4.715 4.607 4.685 17,935,912 +0.04(+0.90%)
Aug 10, 2017 4.715 4.719 4.640 4.643 19,356,896 -0.09(-1.92%)
Aug 09, 2017 4.723 4.751 4.708 4.734 22,399,436 -0.07(-1.42%)
Aug 08, 2017 4.746 4.852 4.742 4.803 46,630,284 +0.05(+1.04%)
Aug 07, 2017 4.666 4.761 4.659 4.753 17,489,356 +0.07(+1.46%)
Aug 04, 2017 4.719 4.738 4.666 4.685 14,434,658 -0.02(-0.48%)
Aug 03, 2017 4.704 4.731 4.685 4.708 43,790,576 -0.02(-0.32%)
Aug 02, 2017 4.624 4.731 4.617 4.723 39,517,768 +0.07(+1.47%)
Aug 01, 2017 4.590 4.700 4.579 4.655 42,185,248 +0.14(+3.15%)
Jul 31, 2017 4.486 4.535 4.452 4.513 25,003,530 +0.05(+1.10%)
Jul 28, 2017 4.418 4.479 4.395 4.463 37,245,640 +0.03(+0.77%)
Jul 27, 2017 4.463 4.494 4.399 4.429 30,299,122 -0.01(-0.26%)
Jul 26, 2017 4.407 4.456 4.376 4.441 38,335,712 +0.02(+0.34%)
Jul 25, 2017 4.475 4.498 4.399 4.426 24,231,770 -0.01(-0.26%)
Jul 24, 2017 4.426 4.448 4.399 4.437 21,192,470 +0.03(+0.60%)
Jul 21, 2017 4.441 4.463 4.395 4.410 19,374,652 -0.02(-0.43%)
Jul 20, 2017 4.441 4.456 4.408 4.429 15,137,648 +0.02(+0.43%)
Jul 19, 2017 4.471 4.484 4.391 4.410 18,332,446 -0.04(-0.85%)
Jul 18, 2017 4.414 4.460 4.391 4.448 19,376,888 +0.04(+0.86%)
Jul 17, 2017 4.441 4.448 4.388 4.410 27,414,926 -0.04(-0.85%)
Jul 14, 2017 4.448 4.460 4.399 4.448 36,693,936 +0.04(+0.95%)
Jul 13, 2017 4.407 4.433 4.388 4.407 32,591,096 +0.01(+0.17%)
Jul 12, 2017 4.312 4.429 4.259 4.399 57,209,424 +0.11(+2.47%)
Jul 11, 2017 4.225 4.304 4.221 4.293 22,636,572 +0.07(+1.71%)
Jul 10, 2017 4.202 4.236 4.198 4.221 22,584,268 +0.06(+1.55%)
Jul 07, 2017 4.210 4.225 4.117 4.157 45,152,432 -0.02(-0.45%)
Jul 06, 2017 4.221 4.229 4.151 4.175 30,563,828 -0.07(-1.61%)
Jul 05, 2017 4.221 4.270 4.160 4.244 17,969,568 +0.01(+0.27%)
Jul 03, 2017 4.236 4.255 4.210 4.232 15,645,712 +0.05(+1.13%)
Jun 30, 2017 4.181 4.229 4.172 4.185 21,039,022 +0.03(+0.64%)
Jun 29, 2017 4.170 4.173 4.102 4.159 23,031,406 +0.01(+0.27%)
Jun 28, 2017 4.132 4.162 4.075 4.147 24,161,396 +0.04(+0.92%)
Jun 27, 2017 4.117 4.174 4.068 4.109 20,799,896 -0.05(-1.27%)
Jun 26, 2017 4.071 4.185 4.056 4.162 21,302,858 +0.14(+3.58%)
Jun 23, 2017 4.037 4.056 4.007 4.018 12,600,274 -0.03(-0.66%)
Jun 22, 2017 4.041 4.071 4.011 4.045 16,491,621 +0.01(+0.28%)
Jun 21, 2017 4.034 4.071 3.999 4.034 26,037,844 +0.02(+0.38%)
Jun 20, 2017 4.128 4.147 4.018 4.018 45,480,656 -0.14(-3.46%)
Jun 19, 2017 4.128 4.202 4.121 4.162 20,818,902 +0.03(+0.64%)
Jun 16, 2017 4.136 4.159 4.104 4.136 30,732,378 +0.01(+0.28%)
Jun 15, 2017 4.094 4.136 4.049 4.124 19,236,774 -0.05(-1.18%)
Jun 14, 2017 4.208 4.242 4.159 4.174 39,226,292 +0.06(+1.47%)
Jun 13, 2017 4.090 4.124 4.052 4.113 22,331,960 +0.04(+1.02%)
Jun 12, 2017 4.105 4.087 4.003 4.071 32,878,214 -0.03(-0.83%)
Jun 09, 2017 4.193 4.208 4.092 4.105 30,276,266 -0.08(-1.90%)
Jun 08, 2017 4.170 4.189 4.121 4.185 24,949,852 -0.03(-0.72%)
Jun 07, 2017 4.212 4.244 4.174 4.215 34,621,208 +0.07(+1.64%)
Jun 06, 2017 4.071 4.166 4.066 4.147 25,969,662 +0.08(+2.05%)
Jun 05, 2017 4.087 4.147 4.041 4.064 28,176,154 -0.06(-1.38%)
Jun 02, 2017 4.140 4.155 4.087 4.121 27,313,298 +0.04(+0.93%)
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.