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 )

6.490 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 4.812 4.823 4.763 4.792 17,026,432 +0.02(+0.35%)
May 30, 2018 4.829 4.837 4.702 4.775 32,060,486 +0.01(+0.17%)
May 29, 2018 4.846 4.904 4.746 4.767 68,455,568 -0.31(-6.13%)
May 25, 2018 5.078 5.078 5.078 0 -0.08(-1.61%)
May 24, 2018 5.090 5.169 5.036 5.161 26,306,392 +0.03(+0.65%)
May 23, 2018 5.148 5.198 5.095 5.128 26,322,132 -0.05(-1.04%)
May 22, 2018 5.095 5.281 5.091 5.182 38,717,216 +0.17(+3.48%)
May 21, 2018 5.124 5.124 4.956 5.007 31,250,052 -0.00(-0.08%)
May 18, 2018 4.953 5.016 4.879 5.012 79,302,696 -0.11(-2.11%)
May 17, 2018 5.343 5.356 5.086 5.119 42,361,480 -0.30(-5.51%)
May 16, 2018 5.389 5.451 5.385 5.418 13,985,629 +0.04(+0.69%)
May 15, 2018 5.269 5.397 5.227 5.381 33,169,806 -0.06(-1.07%)
May 14, 2018 5.559 5.621 5.368 5.439 24,576,424 -0.13(-2.31%)
May 11, 2018 5.696 5.721 5.530 5.567 18,002,588 -0.14(-2.40%)
May 10, 2018 5.592 5.731 5.576 5.704 22,006,414 +0.21(+3.77%)
May 09, 2018 5.484 5.509 5.424 5.497 22,390,558 -0.02(-0.30%)
May 08, 2018 5.534 5.574 5.447 5.514 19,039,812 -0.01(-0.23%)
May 07, 2018 5.534 5.607 5.495 5.526 20,616,412 -0.05(-0.89%)
May 04, 2018 5.572 5.646 5.559 5.576 26,168,686 -0.05(-0.88%)
May 03, 2018 5.709 5.719 5.567 5.626 27,946,990 -0.08(-1.45%)
May 02, 2018 5.879 5.891 5.671 5.709 33,335,436 -0.31(-5.09%)
May 01, 2018 6.023 6.044 5.886 6.015 10,243,986 -0.01(-0.21%)
Apr 30, 2018 6.168 6.181 6.013 6.027 12,543,981 -0.15(-2.42%)
Apr 27, 2018 6.226 6.230 6.147 6.176 13,256,064 +0.02(+0.34%)
Apr 26, 2018 6.064 6.168 6.017 6.156 15,341,887 +0.14(+2.34%)
Apr 25, 2018 5.969 6.029 5.940 6.015 15,056,487 -0.05(-0.89%)
Apr 24, 2018 6.147 6.199 6.039 6.069 14,255,444 -0.04(-0.68%)
Apr 23, 2018 6.114 6.151 6.044 6.110 12,547,609 -0.08(-1.27%)
Apr 20, 2018 6.205 6.230 6.139 6.189 17,135,826 -0.08(-1.26%)
Apr 19, 2018 6.234 6.301 6.189 6.268 18,613,314 -0.08(-1.31%)
Apr 18, 2018 6.305 6.386 6.255 6.351 16,739,438 +0.18(+2.89%)
Apr 17, 2018 6.102 6.195 6.052 6.172 19,763,710 +0.12(+1.99%)
Apr 16, 2018 6.160 6.164 6.006 6.052 26,239,882 -0.07(-1.08%)
Apr 13, 2018 6.255 6.272 6.106 6.118 14,355,092 -0.18(-2.83%)
Apr 12, 2018 6.322 6.330 6.268 6.297 11,708,468 +0.04(+0.60%)
Apr 11, 2018 6.160 6.295 6.147 6.259 14,687,396 +0.09(+1.48%)
Apr 10, 2018 6.102 6.187 6.050 6.168 18,124,654 +0.08(+1.36%)
Apr 09, 2018 6.268 6.288 6.077 6.085 22,019,928 -0.21(-3.36%)
Apr 06, 2018 6.317 6.363 6.201 6.297 15,710,361 -0.05(-0.72%)
Apr 05, 2018 6.492 6.537 6.330 6.342 27,750,360 +0.00(+0.00%)
Apr 04, 2018 6.160 6.355 6.116 6.342 25,844,300 +0.04(+0.66%)
Apr 03, 2018 6.434 6.479 6.272 6.301 23,229,694 -0.11(-1.68%)
Apr 02, 2018 6.467 6.508 6.338 6.409 24,492,490 -0.06(-0.94%)
Mar 29, 2018 6.470 6.470 6.470 0 +0.16(+2.50%)
Mar 28, 2018 6.233 6.320 6.196 6.312 20,028,972 +0.07(+1.13%)
Mar 27, 2018 6.370 6.393 6.208 6.242 15,823,557 -0.14(-2.15%)
Mar 26, 2018 6.391 6.420 6.296 6.378 11,970,796 +0.10(+1.59%)
Mar 23, 2018 6.262 6.403 6.242 6.279 24,260,954 +0.04(+0.67%)
Mar 22, 2018 6.258 6.335 6.206 6.237 17,636,578 -0.11(-1.70%)
Mar 21, 2018 6.316 6.366 6.279 6.345 24,138,172 +0.05(+0.72%)
Mar 20, 2018 6.320 6.329 6.213 6.300 24,721,940 -0.01(-0.20%)
Mar 19, 2018 6.428 6.461 6.304 6.312 34,096,216 -0.14(-2.19%)
Mar 16, 2018 6.478 6.571 6.437 6.453 30,011,720 -0.05(-0.70%)
Mar 15, 2018 6.490 6.528 6.383 6.499 20,333,302 -0.05(-0.76%)
Mar 14, 2018 6.677 6.677 6.488 6.549 21,110,164 -0.10(-1.56%)
Mar 13, 2018 6.731 6.743 6.621 6.652 17,744,336 -0.07(-1.05%)
Mar 12, 2018 6.656 6.735 6.636 6.723 15,222,928 +0.07(+1.12%)
Mar 09, 2018 6.627 6.681 6.590 6.648 12,324,053 +0.10(+1.58%)
Mar 08, 2018 6.615 6.623 6.486 6.544 17,265,322 -0.06(-0.88%)
Mar 07, 2018 6.517 6.602 14,379,303 -0.11(-1.61%)
Mar 06, 2018 6.752 6.785 6.694 6.710 17,959,078 +0.04(+0.62%)
Mar 05, 2018 6.482 6.673 6.461 6.669 18,156,926 +0.15(+2.29%)
Mar 02, 2018 6.449 6.540 6.383 6.520 30,382,868 +0.01(+0.19%)
Mar 01, 2018 6.490 6.598 6.416 6.507 26,983,316 +0.05(+0.79%)
Feb 28, 2018 6.639 6.649 6.452 6.456 31,542,524 -0.19(-2.93%)
Feb 27, 2018 6.771 6.788 6.639 6.651 23,098,976 -0.15(-2.20%)
Feb 26, 2018 6.829 6.829 6.730 6.800 19,495,478 +0.02(+0.31%)
Feb 23, 2018 6.763 6.784 6.634 6.780 19,995,044 +0.07(+0.99%)
Feb 22, 2018 6.672 6.713 21,586,164 +0.07(+1.12%)
Feb 21, 2018 6.688 6.804 6.630 6.639 21,327,598 +0.06(+0.88%)
Feb 20, 2018 6.464 6.643 6.452 6.581 27,019,074 +0.10(+1.47%)
Feb 16, 2018 6.485 6.485 6.485 0 -0.10(-1.57%)
Feb 15, 2018 6.682 6.686 6.560 6.588 23,064,064 -0.01(-0.18%)
Feb 14, 2018 6.297 6.643 6.260 6.601 34,809,736 +0.26(+4.15%)
Feb 13, 2018 6.297 6.376 6.273 6.337 12,387,692 +0.01(+0.13%)
Feb 12, 2018 6.321 6.386 6.265 6.329 18,013,220 +0.06(+1.03%)
Feb 09, 2018 6.240 6.297 6.054 6.265 34,948,664 +0.15(+2.38%)
Feb 08, 2018 6.386 6.394 6.119 6.119 34,420,052 -0.09(-1.50%)
Feb 07, 2018 6.483 6.491 6.212 6.212 42,113,580 -0.28(-4.36%)
Feb 06, 2018 6.317 6.544 6.293 6.495 32,622,402 +0.22(+3.58%)
Feb 05, 2018 6.463 6.548 6.147 6.271 19,010,378 -0.21(-3.28%)
Feb 02, 2018 6.512 6.564 6.451 6.483 19,880,476 -0.23(-3.50%)
Feb 01, 2018 6.665 6.718 6.617 6.718 17,935,628 +0.08(+1.18%)
Jan 31, 2018 6.766 6.776 6.620 6.640 27,293,298 +0.02(+0.31%)
Jan 30, 2018 6.515 6.628 6.502 6.620 37,353,092 +0.04(+0.62%)
Jan 29, 2018 6.713 6.757 6.579 6.579 54,113,464 -0.30(-4.30%)
Jan 26, 2018 6.648 6.875 6.632 6.875 55,621,368 +0.19(+2.78%)
Jan 25, 2018 6.502 6.792 6.478 6.689 43,999,848 +0.17(+2.61%)
Jan 24, 2018 6.219 6.531 6.178 6.519 37,503,968 +0.49(+8.05%)
Jan 23, 2018 6.045 6.097 5.992 6.033 40,220,200 -0.09(-1.45%)
Jan 22, 2018 5.972 6.122 5.972 6.122 58,475,268 +0.14(+2.30%)
Jan 19, 2018 5.907 5.988 5.877 5.984 23,144,924 +0.09(+1.51%)
Jan 18, 2018 5.911 5.940 5.863 5.895 20,739,788 +0.01(+0.21%)
Jan 17, 2018 5.765 5.907 5.749 5.883 16,426,301 +0.09(+1.61%)
Jan 16, 2018 5.770 5.798 5.757 5.790 19,913,132 +0.07(+1.27%)
Jan 12, 2018 5.717 5.717 5.717 0 -0.01(-0.14%)
Jan 11, 2018 5.591 5.725 5.585 5.725 32,998,306 +0.17(+3.06%)
Jan 10, 2018 5.587 5.555 13,594,516 +0.02(+0.29%)
Jan 09, 2018 5.591 5.595 5.535 5.539 16,626,267 -0.07(-1.30%)
Jan 08, 2018 5.652 5.684 5.606 5.612 27,015,266 -0.08(-1.35%)
Jan 05, 2018 5.599 5.695 5.579 5.689 18,011,314 +0.07(+1.22%)
Jan 04, 2018 5.624 5.678 5.604 5.620 49,162,216 +0.07(+1.24%)
Jan 03, 2018 5.470 5.559 5.454 5.551 44,184,396 +0.07(+1.33%)
Jan 02, 2018 5.389 5.478 5.373 5.478 14,926,753 +0.22(+4.10%)
Dec 29, 2017 5.262 5.262 5.262 0 +0.03(+0.54%)
Dec 28, 2017 5.222 5.250 5.212 5.234 17,283,574 +0.04(+0.86%)
Dec 27, 2017 5.242 5.258 5.185 5.189 8,760,683 -0.03(-0.62%)
Dec 26, 2017 5.226 5.238 5.198 5.222 9,621,779 +0.02(+0.47%)
Dec 22, 2017 5.169 5.202 5.157 5.198 20,648,916 -0.03(-0.62%)
Dec 21, 2017 5.076 5.260 5.074 5.230 48,434,144 +0.19(+3.78%)
Dec 20, 2017 5.048 5.088 5.021 5.040 12,604,238 +0.00(+0.08%)
Dec 19, 2017 5.019 5.048 4.995 5.036 23,931,046 -0.02(-0.40%)
Dec 18, 2017 5.100 5.153 5.046 5.056 22,555,960 +0.05(+1.05%)
Dec 15, 2017 5.036 5.070 4.991 5.003 27,602,790 +0.02(+0.44%)
Dec 14, 2017 4.953 5.005 4.941 4.981 30,799,312 -0.10(-1.91%)
Dec 13, 2017 5.236 5.268 5.054 5.078 44,001,576 -0.26(-4.92%)
Dec 12, 2017 5.094 5.341 5.078 5.341 35,630,624 +0.13(+2.48%)
Dec 11, 2017 5.211 5.248 5.171 5.211 21,731,588 +0.01(+0.23%)
Dec 08, 2017 5.223 5.240 5.163 5.199 24,651,874 +0.02(+0.47%)
Dec 07, 2017 4.989 5.193 4.973 5.175 28,105,038 -0.05(-1.00%)
Dec 06, 2017 5.203 5.260 5.108 5.228 16,328,651 +0.06(+1.09%)
Dec 05, 2017 5.300 5.308 5.151 5.171 13,527,539 -0.04(-0.70%)
Dec 04, 2017 5.191 5.278 5.159 5.207 13,007,532 +0.11(+2.06%)
Dec 01, 2017 5.082 5.131 5.058 5.102 14,645,708 +0.03(+0.66%)
Nov 30, 2017 5.158 5.184 5.057 5.069 37,241,136 -0.17(-3.16%)
Nov 29, 2017 5.319 5.323 5.214 5.234 21,391,386 -0.14(-2.56%)
Nov 28, 2017 5.400 5.449 5.323 5.372 18,941,370 +0.06(+1.22%)
Nov 27, 2017 5.291 5.339 5.255 5.307 14,102,608 -0.04(-0.68%)
Nov 24, 2017 5.311 5.344 5.303 5.344 8,435,410 -0.01(-0.23%)
Nov 22, 2017 5.364 5.380 5.321 5.356 16,596,374 +0.01(+0.15%)
Nov 21, 2017 5.356 5.449 5.339 5.348 22,962,018 +0.03(+0.53%)
Nov 20, 2017 5.263 5.335 5.206 5.319 16,319,961 +0.05(+1.00%)
Nov 17, 2017 5.162 5.283 5.162 5.267 19,075,004 +0.11(+2.03%)
Nov 16, 2017 5.109 5.190 5.081 5.162 17,933,666 +0.10(+2.00%)
Nov 15, 2017 4.940 5.069 4.928 5.061 17,931,470 +0.06(+1.29%)
Nov 14, 2017 5.117 5.127 4.972 4.996 22,545,908 -0.13(-2.52%)
Nov 13, 2017 5.085 5.158 5.049 5.125 18,776,806 +0.00(+0.00%)
Nov 10, 2017 5.101 5.146 5.075 5.125 34,202,372 -0.03(-0.55%)
Nov 09, 2017 5.170 5.234 5.121 5.154 30,785,612 -0.12(-2.22%)
Nov 08, 2017 5.162 5.289 5.121 5.271 30,004,834 +0.19(+3.82%)
Nov 07, 2017 5.166 5.170 5.024 5.077 30,185,646 -0.14(-2.63%)
Nov 06, 2017 5.158 5.222 5.125 5.214 23,998,528 +0.11(+2.06%)
Nov 03, 2017 5.154 5.154 5.028 5.109 41,067,688 -0.01(-0.24%)
Nov 02, 2017 5.109 5.142 5.033 5.121 23,893,032 +0.01(+0.24%)
Nov 01, 2017 5.190 5.243 5.101 5.109 26,244,720 -0.06(-1.23%)
Oct 31, 2017 5.221 5.225 5.126 5.173 32,668,010 -0.13(-2.44%)
Oct 30, 2017 5.346 5.391 5.235 5.302 39,957,332 -0.13(-2.38%)
Oct 27, 2017 5.411 5.468 5.342 5.431 23,645,914 +0.07(+1.28%)
Oct 26, 2017 5.528 5.536 5.346 5.363 16,320,443 -0.15(-2.78%)
Oct 25, 2017 5.472 5.520 5.365 5.516 23,931,816 +0.07(+1.34%)
Oct 24, 2017 5.431 5.455 5.334 5.443 26,269,164 +0.02(+0.37%)
Oct 23, 2017 5.496 5.552 5.405 5.423 13,246,535 -0.13(-2.40%)
Oct 20, 2017 5.621 5.629 5.548 5.556 11,244,829 -0.04(-0.65%)
Oct 19, 2017 5.585 5.597 5.536 5.593 10,008,410 -0.04(-0.72%)
Oct 18, 2017 5.649 5.667 5.581 5.633 15,947,477 -0.01(-0.21%)
Oct 17, 2017 5.641 5.645 5.573 5.645 16,923,630 -0.00(-0.07%)
Oct 16, 2017 5.694 5.706 5.613 5.649 16,043,731 -0.06(-0.99%)
Oct 13, 2017 5.770 5.774 5.669 5.706 28,928,784 +0.04(+0.64%)
Oct 12, 2017 5.722 5.734 5.653 5.669 16,789,252 -0.06(-0.99%)
Oct 11, 2017 5.750 5.766 5.683 5.726 27,583,276 +0.02(+0.35%)
Oct 10, 2017 5.678 5.754 5.665 5.706 23,549,084 +0.12(+2.10%)
Oct 09, 2017 5.657 5.673 5.564 5.589 12,461,109 -0.12(-2.12%)
Oct 06, 2017 5.722 5.722 5.653 5.710 15,844,039 -0.08(-1.39%)
Oct 05, 2017 5.811 5.890 5.778 5.791 25,114,580 +0.06(+0.99%)
Oct 04, 2017 5.770 5.795 5.718 5.734 15,870,623 -0.00(-0.07%)
Oct 03, 2017 5.564 5.738 5.536 5.738 20,170,534 +0.18(+3.20%)
Oct 02, 2017 5.500 5.573 5.480 5.560 13,599,773 +0.03(+0.53%)
Sep 29, 2017 5.527 5.555 5.493 5.531 16,408,618 +0.08(+1.48%)
Sep 28, 2017 5.442 5.479 5.410 5.450 25,175,180 -0.01(-0.15%)
Sep 27, 2017 5.479 5.499 5.406 5.458 35,710,512 -0.03(-0.59%)
Sep 26, 2017 5.507 5.563 5.487 5.491 21,806,156 +0.01(+0.15%)
Sep 25, 2017 5.575 5.584 5.470 5.483 22,129,256 -0.12(-2.16%)
Sep 22, 2017 5.559 5.648 5.539 5.604 14,082,155 +0.04(+0.73%)
Sep 21, 2017 5.596 5.656 5.529 5.563 25,702,616 -0.02(-0.36%)
Sep 20, 2017 5.628 5.642 5.507 5.584 21,878,912 -0.02(-0.43%)
Sep 19, 2017 5.636 5.636 5.551 5.608 27,677,592 -0.04(-0.64%)
Sep 18, 2017 5.640 5.701 5.606 5.644 22,111,746 +0.00(+0.07%)
Sep 15, 2017 5.523 5.656 5.511 5.640 24,268,896 +0.09(+1.67%)
Sep 14, 2017 5.499 5.559 5.475 5.547 23,138,980 +0.03(+0.59%)
Sep 13, 2017 5.475 5.549 5.454 5.515 29,389,692 +0.02(+0.37%)
Sep 12, 2017 5.499 5.563 5.466 5.495 22,874,330 -0.04(-0.80%)
Sep 11, 2017 5.531 5.620 5.528 5.539 22,159,424 +0.08(+1.48%)
Sep 08, 2017 5.491 5.499 5.438 5.458 40,693,384 -0.00(-0.07%)
Sep 07, 2017 5.454 5.497 5.410 5.462 32,292,710 -0.02(-0.29%)
Sep 06, 2017 5.366 5.503 5.355 5.479 40,487,044 +0.19(+3.59%)
Sep 05, 2017 5.361 5.378 5.214 5.289 39,349,048 +0.01(+0.23%)
Sep 01, 2017 5.248 5.337 5.224 5.277 23,881,148 +0.12(+2.37%)
Aug 31, 2017 5.231 5.239 5.142 5.154 25,428,922 -0.04(-0.70%)
Aug 30, 2017 5.199 5.207 5.161 5.191 17,516,380 -0.03(-0.54%)
Aug 29, 2017 5.126 5.231 5.110 5.219 31,045,708 +0.02(+0.47%)
Aug 28, 2017 5.243 5.255 5.179 5.195 14,493,127 -0.06(-1.15%)
Aug 25, 2017 5.284 5.227 5.255 19,052,366 -0.02(-0.46%)
Aug 24, 2017 5.255 5.308 5.237 5.280 23,313,306 +0.05(+0.93%)
Aug 23, 2017 5.150 5.255 5.150 5.231 32,322,818 +0.09(+1.81%)
Aug 22, 2017 5.106 5.191 5.098 5.138 19,824,282 +0.12(+2.41%)
Aug 21, 2017 5.126 5.132 5.005 5.017 15,973,434 -0.10(-1.89%)
Aug 18, 2017 5.033 5.126 5.015 5.114 20,578,800 +0.14(+2.84%)
Aug 17, 2017 5.033 5.052 4.969 4.973 17,840,042 -0.11(-2.14%)
Aug 16, 2017 5.062 5.106 5.001 5.082 18,531,734 +0.04(+0.88%)
Aug 15, 2017 5.021 5.070 5.001 5.037 19,976,846 +0.04(+0.80%)
Aug 14, 2017 4.949 5.062 4.941 4.997 19,538,518 +0.04(+0.73%)
Aug 11, 2017 4.921 4.993 4.879 4.961 16,937,544 +0.04(+0.90%)
Aug 10, 2017 4.993 4.997 4.913 4.917 18,279,432 -0.10(-1.92%)
Aug 09, 2017 5.001 5.031 4.985 5.013 21,152,616 -0.07(-1.42%)
Aug 08, 2017 5.025 5.138 5.021 5.086 44,034,700 +0.05(+1.04%)
Aug 07, 2017 4.941 5.042 4.933 5.033 16,515,847 +0.07(+1.46%)
Aug 04, 2017 4.997 5.017 4.941 4.961 13,631,181 -0.02(-0.48%)
Aug 03, 2017 4.981 5.009 4.961 4.985 41,353,060 -0.02(-0.32%)
Aug 02, 2017 4.897 5.009 4.889 5.001 37,318,092 +0.07(+1.47%)
Aug 01, 2017 4.861 4.977 4.849 4.929 39,837,088 +0.15(+3.13%)
Jul 31, 2017 4.751 4.804 4.715 4.779 23,607,740 +0.05(+1.10%)
Jul 28, 2017 4.679 4.743 4.655 4.727 35,166,452 +0.04(+0.77%)
Jul 27, 2017 4.727 4.759 4.659 4.691 28,607,712 -0.01(-0.26%)
Jul 26, 2017 4.667 4.719 4.635 4.703 36,195,672 +0.02(+0.34%)
Jul 25, 2017 4.739 4.763 4.659 4.687 22,879,062 -0.01(-0.26%)
Jul 24, 2017 4.687 4.711 4.659 4.699 20,009,428 +0.03(+0.60%)
Jul 21, 2017 4.703 4.727 4.655 4.671 18,293,088 -0.02(-0.43%)
Jul 20, 2017 4.703 4.719 4.669 4.691 14,292,608 +0.02(+0.43%)
Jul 19, 2017 4.735 4.749 4.651 4.671 17,309,060 -0.04(-0.85%)
Jul 18, 2017 4.675 4.723 4.651 4.711 18,295,198 +0.04(+0.86%)
Jul 17, 2017 4.703 4.711 4.647 4.671 25,884,522 -0.04(-0.85%)
Jul 14, 2017 4.711 4.723 4.659 4.711 34,645,544 +0.04(+0.95%)
Jul 13, 2017 4.667 4.695 4.647 4.667 30,771,740 +0.01(+0.17%)
Jul 12, 2017 4.567 4.691 4.511 4.659 54,015,784 +0.11(+2.47%)
Jul 11, 2017 4.475 4.559 4.470 4.547 21,372,916 +0.08(+1.71%)
Jul 10, 2017 4.450 4.487 4.446 4.470 21,323,532 +0.07(+1.55%)
Jul 07, 2017 4.458 4.475 4.360 4.402 42,631,856 -0.02(-0.45%)
Jul 06, 2017 4.470 4.479 4.396 4.422 28,857,642 -0.07(-1.61%)
Jul 05, 2017 4.470 4.523 4.406 4.495 16,966,440 +0.01(+0.27%)
Jul 03, 2017 4.487 4.507 4.458 4.483 14,772,310 +0.05(+1.11%)
Jun 30, 2017 4.429 4.479 4.419 4.433 19,860,878 +0.03(+0.64%)
Jun 29, 2017 4.417 4.420 4.345 4.405 21,741,690 +0.01(+0.27%)
Jun 28, 2017 4.377 4.409 4.317 4.393 22,808,404 +0.04(+0.92%)
Jun 27, 2017 4.361 4.421 4.309 4.353 19,635,142 -0.06(-1.27%)
Jun 26, 2017 4.313 4.433 4.297 4.409 20,109,940 +0.15(+3.58%)
Jun 23, 2017 4.277 4.297 4.245 4.257 11,894,683 -0.03(-0.66%)
Jun 22, 2017 4.281 4.313 4.249 4.285 15,568,122 +0.01(+0.28%)
Jun 21, 2017 4.273 4.313 4.237 4.273 24,579,776 +0.02(+0.38%)
Jun 20, 2017 4.373 4.393 4.257 4.257 42,933,828 -0.15(-3.46%)
Jun 19, 2017 4.373 4.451 4.365 4.409 19,653,084 +0.03(+0.64%)
Jun 16, 2017 4.381 4.405 4.347 4.381 29,011,424 +0.01(+0.28%)
Jun 15, 2017 4.337 4.381 4.289 4.369 18,159,552 -0.05(-1.18%)
Jun 14, 2017 4.457 4.493 4.405 4.421 37,029,692 +0.06(+1.47%)
Jun 13, 2017 4.333 4.369 4.293 4.357 21,081,412 +0.04(+1.02%)
Jun 12, 2017 4.349 4.329 4.241 4.313 31,037,096 -0.04(-0.83%)
Jun 09, 2017 4.441 4.457 4.335 4.349 28,580,854 -0.08(-1.90%)
Jun 08, 2017 4.417 4.437 4.365 4.433 23,552,708 -0.03(-0.72%)
Jun 07, 2017 4.461 4.495 4.421 4.465 32,682,484 +0.07(+1.64%)
Jun 06, 2017 4.313 4.413 4.307 4.393 24,515,412 +0.09(+2.05%)
Jun 05, 2017 4.329 4.393 4.281 4.305 26,598,342 -0.06(-1.38%)
Jun 02, 2017 4.385 4.401 4.329 4.365 25,783,806 +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.