Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2007 14.28 14.98 14.14 14.73 46,782,080 +0.64(+4.57%)
Oct 30, 2007 14.44 14.63 14.01 14.08 60,765,896 -0.47(-3.21%)
Oct 29, 2007 14.43 14.74 14.41 14.55 48,307,800 +0.45(+3.17%)
Oct 26, 2007 13.82 14.14 13.73 14.10 36,104,508 +0.59(+4.39%)
Oct 25, 2007 13.36 13.52 13.09 13.51 61,377,148 +0.30(+2.30%)
Oct 24, 2007 12.78 13.22 12.49 13.21 51,906,240 +0.43(+3.36%)
Oct 23, 2007 12.61 12.78 12.45 12.78 33,244,128 +0.49(+4.00%)
Oct 22, 2007 11.96 12.36 11.92 12.29 48,845,368 -0.14(-1.15%)
Oct 19, 2007 13.20 13.24 12.27 12.43 57,042,968 -0.88(-6.64%)
Oct 18, 2007 13.02 13.36 12.92 13.31 45,828,652 +0.20(+1.50%)
Oct 17, 2007 13.28 13.30 12.74 13.12 44,489,244 +0.18(+1.36%)
Oct 16, 2007 13.06 13.24 12.94 12.94 47,216,392 -0.16(-1.22%)
Oct 15, 2007 13.24 13.34 12.89 13.10 38,465,940 +0.15(+1.18%)
Oct 12, 2007 12.76 13.00 12.69 12.95 21,269,376 +0.25(+2.00%)
Oct 11, 2007 13.12 13.21 12.52 12.69 57,364,140 -0.15(-1.14%)
Oct 10, 2007 12.49 12.87 12.45 12.84 36,735,236 +0.35(+2.77%)
Oct 09, 2007 12.32 12.57 12.21 12.49 40,763,520 +0.34(+2.83%)
Oct 08, 2007 12.16 12.19 11.95 12.15 38,197,984 +0.01(+0.10%)
Oct 05, 2007 11.86 12.27 11.81 12.14 47,500,300 +0.41(+3.51%)
Oct 04, 2007 11.54 11.79 11.22 11.73 38,700,472 +0.22(+1.89%)
Oct 03, 2007 11.95 11.98 11.47 11.51 43,760,640 -0.44(-3.70%)
Oct 02, 2007 11.89 12.08 11.69 11.95 27,588,952 -0.08(-0.67%)
Oct 01, 2007 11.69 12.08 11.66 12.03 38,780,984 +0.41(+3.48%)
Sep 28, 2007 11.83 11.88 11.54 11.63 31,258,666 -0.22(-1.83%)
Sep 27, 2007 11.72 11.85 11.62 11.84 31,335,290 +0.23(+1.95%)
Sep 26, 2007 11.59 11.67 11.34 11.62 32,091,898 +0.17(+1.47%)
Sep 25, 2007 11.31 11.46 11.25 11.45 22,737,004 -0.06(-0.51%)
Sep 24, 2007 11.37 11.52 11.30 11.51 31,027,328 +0.25(+2.23%)
Sep 21, 2007 11.10 11.32 11.08 11.26 32,844,298 +0.38(+3.50%)
Sep 20, 2007 10.95 11.11 10.81 10.88 23,836,352 -0.07(-0.66%)
Sep 19, 2007 11.13 11.17 10.89 10.95 36,743,700 +0.08(+0.71%)
Sep 18, 2007 10.39 10.95 10.31 10.87 47,223,380 +0.65(+6.31%)
Sep 17, 2007 10.22 10.30 10.07 10.23 23,948,684 -0.11(-1.04%)
Sep 14, 2007 10.44 10.58 10.23 10.34 26,140,772 -0.18(-1.74%)
Sep 13, 2007 10.42 10.58 10.37 10.52 27,941,322 +0.22(+2.17%)
Sep 12, 2007 10.29 10.49 10.25 10.30 33,466,018 +0.08(+0.80%)
Sep 11, 2007 10.03 10.28 9.934 10.21 26,212,260 +0.39(+3.98%)
Sep 10, 2007 9.878 9.940 9.616 9.823 33,992,288 -0.06(-0.56%)
Sep 07, 2007 9.903 9.974 9.684 9.878 30,114,124 -0.18(-1.82%)
Sep 06, 2007 10.01 10.12 9.960 10.06 34,289,544 +0.25(+2.59%)
Sep 05, 2007 9.786 9.857 9.626 9.807 35,108,980 -0.13(-1.30%)
Sep 04, 2007 9.607 9.994 9.606 9.937 36,575,580 +0.41(+4.33%)
Aug 31, 2007 9.407 9.695 9.365 9.524 53,430,828 +0.39(+4.30%)
Aug 30, 2007 8.956 9.288 8.780 9.131 40,617,248 +0.06(+0.68%)
Aug 29, 2007 8.874 9.074 8.829 9.070 55,376,828 +0.32(+3.72%)
Aug 28, 2007 9.028 9.086 8.711 8.745 43,401,512 -0.44(-4.83%)
Aug 27, 2007 9.131 9.274 9.005 9.188 23,896,810 +0.06(+0.64%)
Aug 24, 2007 8.786 9.190 8.786 9.130 39,904,140 +0.29(+3.33%)
Aug 23, 2007 9.025 9.091 8.663 8.835 54,867,116 +0.03(+0.37%)
Aug 22, 2007 8.538 8.852 8.517 8.803 51,621,840 +0.50(+6.05%)
Aug 21, 2007 8.166 8.378 8.095 8.301 33,557,896 +0.03(+0.34%)
Aug 20, 2007 8.420 8.437 8.062 8.273 45,626,064 -0.06(-0.67%)
Aug 17, 2007 8.601 8.686 8.127 8.329 86,923,792 +0.08(+0.97%)
Aug 16, 2007 8.012 8.249 7.508 8.249 121,411,432 -0.28(-3.34%)
Aug 15, 2007 8.834 9.191 8.521 8.534 65,356,200 -0.47(-5.27%)
Aug 14, 2007 9.384 9.424 8.971 9.008 49,885,616 -0.26(-2.76%)
Aug 13, 2007 9.425 9.522 9.182 9.264 32,443,022 -0.02(-0.25%)
Aug 10, 2007 9.108 9.472 9.066 9.287 55,221,224 -0.25(-2.60%)
Aug 09, 2007 9.478 9.747 9.416 9.535 46,041,424 -0.38(-3.84%)
Aug 08, 2007 9.739 10.10 9.739 9.915 43,490,844 +0.28(+2.93%)
Aug 07, 2007 9.499 9.749 9.401 9.633 39,809,904 +0.01(+0.06%)
Aug 06, 2007 9.425 9.633 9.123 9.627 50,926,576 +0.14(+1.43%)
Aug 03, 2007 9.606 10.03 9.481 9.492 39,244,368 -0.55(-5.48%)
Aug 02, 2007 10.09 10.09 9.824 10.04 32,914,828 +0.22(+2.21%)
Aug 01, 2007 9.895 10.08 9.606 9.824 56,430,704 -0.17(-1.71%)
Jul 31, 2007 10.34 10.51 9.960 9.995 43,404,044 -0.15(-1.46%)
Jul 30, 2007 9.820 10.26 9.764 10.14 46,980,508 +0.36(+3.65%)
Jul 27, 2007 9.964 10.14 9.607 9.786 59,296,240 -0.15(-1.47%)
Jul 26, 2007 10.18 10.27 9.533 9.932 67,881,968 -0.68(-6.43%)
Jul 25, 2007 10.38 10.64 9.961 10.61 54,358,112 +0.24(+2.30%)
Jul 24, 2007 10.91 10.92 10.24 10.38 46,164,348 -0.65(-5.87%)
Jul 23, 2007 10.88 11.03 10.74 11.02 21,698,846 +0.26(+2.43%)
Jul 20, 2007 10.82 10.85 10.62 10.76 22,679,598 -0.06(-0.53%)
Jul 19, 2007 10.86 10.92 10.78 10.82 25,546,920 +0.11(+1.07%)
Jul 18, 2007 10.64 10.74 10.59 10.70 25,834,568 +0.04(+0.38%)
Jul 17, 2007 10.60 10.73 10.56 10.66 30,948,948 +0.10(+0.98%)
Jul 16, 2007 10.68 10.68 10.44 10.56 31,707,348 -0.08(-0.77%)
Jul 13, 2007 10.53 10.76 10.50 10.64 37,880,964 +0.12(+1.11%)
Jul 12, 2007 10.26 10.55 10.19 10.52 35,991,528 +0.39(+3.88%)
Jul 11, 2007 9.984 10.21 9.940 10.13 26,478,416 +0.14(+1.43%)
Jul 10, 2007 10.24 10.18 9.957 9.989 33,324,142 -0.32(-3.08%)
Jul 09, 2007 10.16 10.38 10.19 10.31 20,211,046 +0.18(+1.76%)
Jul 06, 2007 10.13 10.24 10.06 10.13 31,573,590 +0.11(+1.09%)
Jul 05, 2007 9.910 10.04 9.867 10.02 45,582,560 +0.10(+1.06%)
Jul 03, 2007 9.818 9.918 9.726 9.914 20,424,202 +0.23(+2.34%)
Jul 02, 2007 9.472 9.687 9.415 9.687 25,325,588 +5.02(+107.47%)
Jun 29, 2007 4.708 4.768 4.626 4.669 42,910,292 +0.00(+0.08%)
Jun 28, 2007 4.663 4.722 4.647 4.665 37,379,244 +0.03(+0.54%)
Jun 27, 2007 4.531 4.640 4.519 4.640 29,757,054 +0.05(+1.18%)
Jun 26, 2007 4.651 4.677 4.558 4.586 30,326,944 -0.03(-0.70%)
Jun 25, 2007 4.601 4.721 4.577 4.619 38,937,404 -0.06(-1.27%)
Jun 22, 2007 4.717 4.731 4.624 4.678 32,661,972 -0.07(-1.37%)
Jun 21, 2007 4.697 4.758 4.635 4.743 38,238,160 +0.09(+1.95%)
Jun 20, 2007 4.784 4.794 4.641 4.652 48,551,876 -0.10(-2.11%)
Jun 19, 2007 4.706 4.802 4.666 4.752 49,485,592 +0.04(+0.89%)
Jun 18, 2007 4.689 4.725 4.679 4.710 47,358,436 +0.03(+0.72%)
Jun 15, 2007 4.605 4.695 4.604 4.676 69,328,656 +0.12(+2.64%)
Jun 14, 2007 4.467 4.568 4.466 4.556 66,365,184 +0.12(+2.75%)
Jun 13, 2007 4.320 4.434 4.320 4.434 48,306,436 +0.14(+3.18%)
Jun 12, 2007 4.304 4.387 4.274 4.298 56,225,480 -0.01(-0.23%)
Jun 11, 2007 4.238 4.340 4.204 4.308 41,347,340 +0.09(+2.14%)
Jun 08, 2007 4.099 4.241 4.095 4.218 32,610,298 +0.11(+2.74%)
Jun 07, 2007 4.159 4.267 4.083 4.105 39,873,120 -0.11(-2.62%)
Jun 06, 2007 4.225 4.271 4.177 4.216 37,926,488 -0.09(-1.99%)
Jun 05, 2007 4.286 4.358 4.271 4.301 35,670,532 -0.01(-0.21%)
Jun 04, 2007 4.235 4.323 4.223 4.310 33,230,642 +0.03(+0.66%)
Jun 01, 2007 4.233 4.302 4.219 4.282 36,446,180 +0.12(+2.82%)
May 31, 2007 4.197 4.229 4.157 4.164 31,359,250 -0.00(-0.02%)
May 30, 2007 4.031 4.183 4.005 4.165 39,438,704 +0.05(+1.24%)
May 29, 2007 4.192 4.202 4.084 4.114 32,557,432 -0.04(-0.85%)
May 25, 2007 4.134 4.177 4.107 4.150 32,310,042 +0.07(+1.66%)
May 24, 2007 4.181 4.263 4.047 4.082 56,818,852 -0.12(-2.93%)
May 23, 2007 4.207 4.269 4.183 4.205 36,576,172 +0.02(+0.51%)
May 22, 2007 4.213 4.227 4.177 4.184 23,258,592 -0.01(-0.16%)
May 21, 2007 4.143 4.240 4.137 4.191 53,483,816 +0.06(+1.35%)
May 18, 2007 4.087 4.151 4.081 4.135 30,160,576 +0.03(+0.70%)
May 17, 2007 4.097 4.146 4.037 4.106 40,429,452 +0.01(+0.14%)
May 16, 2007 3.995 4.114 3.989 4.100 56,008,872 +0.13(+3.31%)
May 15, 2007 3.954 3.981 3.937 3.969 40,178,700 +0.05(+1.24%)
May 14, 2007 3.870 3.958 3.873 3.920 34,844,968 -0.01(-0.37%)
May 11, 2007 3.853 3.941 3.862 3.935 34,568,360 +0.11(+2.92%)
May 10, 2007 3.893 3.905 3.797 3.823 41,270,472 -0.09(-2.30%)
May 09, 2007 3.891 3.913 3.836 3.913 32,824,300 +0.03(+0.81%)
May 08, 2007 3.850 3.913 3.793 3.882 46,218,628 +0.02(+0.47%)
May 07, 2007 3.911 3.920 3.860 3.864 32,205,244 -0.07(-1.66%)
May 04, 2007 3.993 4.001 3.910 3.929 34,111,696 -0.02(-0.59%)
May 03, 2007 3.970 3.978 3.931 3.952 31,332,628 +0.02(+0.57%)
May 02, 2007 3.904 3.943 3.900 3.930 24,933,968 +0.02(+0.52%)
May 01, 2007 3.896 3.918 3.853 3.909 23,742,384 +0.01(+0.31%)
Apr 30, 2007 3.958 3.996 3.892 3.898 28,677,892 -0.05(-1.14%)
Apr 27, 2007 3.930 3.966 3.908 3.943 29,548,480 -0.05(-1.17%)
Apr 26, 2007 4.051 4.054 3.982 3.989 25,742,664 -0.08(-1.91%)
Apr 25, 2007 3.988 4.087 3.963 4.067 28,913,814 +0.12(+2.94%)
Apr 24, 2007 3.944 3.963 3.908 3.951 20,059,910 -0.01(-0.33%)
Apr 23, 2007 3.982 4.007 3.954 3.964 21,430,692 -0.04(-1.09%)
Apr 20, 2007 4.041 4.046 3.956 4.007 29,725,640 +0.04(+1.08%)
Apr 19, 2007 3.945 3.978 3.920 3.965 28,125,806 -0.07(-1.68%)
Apr 18, 2007 4.013 4.064 4.006 4.032 41,588,560 -0.02(-0.43%)
Apr 17, 2007 4.133 4.144 4.035 4.050 34,087,736 -0.09(-2.23%)
Apr 16, 2007 4.108 4.147 4.094 4.142 26,871,146 +0.06(+1.58%)
Apr 13, 2007 4.031 4.101 4.014 4.078 37,152,412 +0.06(+1.40%)
Apr 12, 2007 3.930 4.033 3.920 4.022 39,345,008 +0.09(+2.22%)
Apr 11, 2007 4.004 4.012 3.920 3.934 33,882,488 -0.06(-1.56%)
Apr 10, 2007 3.923 3.997 3.920 3.997 29,039,962 +0.05(+1.15%)
Apr 09, 2007 3.963 4.014 3.946 3.951 44,579,368 +0.02(+0.46%)
Apr 05, 2007 3.889 3.956 3.867 3.933 38,115,972 +0.03(+0.84%)
Apr 04, 2007 3.801 3.919 3.800 3.900 36,232,216 +0.06(+1.43%)
Apr 03, 2007 3.852 3.873 3.819 3.845 33,669,096 -0.04(-0.96%)
Apr 02, 2007 3.850 3.887 3.836 3.883 33,502,030 +0.05(+1.34%)
Mar 30, 2007 3.912 3.912 3.802 3.831 55,855,348 -0.07(-1.79%)
Mar 29, 2007 3.700 3.925 3.694 3.901 121,657,120 +0.27(+7.33%)
Mar 28, 2007 3.669 3.678 3.620 3.635 30,130,824 -0.02(-0.62%)
Mar 27, 2007 3.665 3.684 3.626 3.657 27,030,982 -0.03(-0.80%)
Mar 26, 2007 3.683 3.698 3.623 3.687 36,756,420 +0.03(+0.75%)
Mar 23, 2007 3.644 3.696 3.635 3.660 32,536,432 +0.02(+0.51%)
Mar 22, 2007 0.0081 3.677 3.618 3.641 50,251,004 +0.05(+1.34%)
Mar 21, 2007 3.477 3.603 3.466 3.593 52,995,788 +0.16(+4.75%)
Mar 20, 2007 3.388 3.457 3.385 3.430 34,837,048 +0.05(+1.42%)
Mar 19, 2007 3.370 3.407 3.354 3.382 25,802,738 +0.06(+1.93%)
Mar 16, 2007 3.404 3.416 3.314 3.318 34,166,952 -0.05(-1.58%)
Mar 15, 2007 3.377 3.408 3.356 3.371 26,620,718 -0.02(-0.68%)
Mar 14, 2007 3.352 3.401 3.285 3.394 40,964,348 +0.04(+1.10%)
Mar 13, 2007 3.456 3.463 3.350 3.357 38,348,540 -0.10(-2.85%)
Mar 12, 2007 3.447 3.471 3.427 3.456 22,977,958 -0.02(-0.57%)
Mar 09, 2007 3.500 3.501 3.438 3.476 25,032,390 +0.04(+1.09%)
Mar 08, 2007 3.434 3.481 3.412 3.438 38,182,316 +0.06(+1.91%)
Mar 07, 2007 3.365 3.444 3.357 3.374 30,776,230 -0.01(-0.20%)
Mar 06, 2007 3.335 3.402 3.331 3.381 44,861,820 +0.13(+3.89%)
Mar 05, 2007 3.240 3.284 3.186 3.254 60,649,912 -0.08(-2.26%)
Mar 02, 2007 3.405 3.431 3.312 3.329 66,280,772 -0.10(-3.03%)
Mar 01, 2007 3.342 3.452 3.309 3.433 65,345,320 -0.05(-1.53%)
Feb 28, 2007 3.504 3.530 3.448 3.487 55,751,480 +0.03(+0.98%)
Feb 27, 2007 3.569 3.600 3.427 3.453 77,163,288 -0.27(-7.26%)
Feb 26, 2007 3.731 3.740 3.697 3.723 26,118,708 +0.04(+1.14%)
Feb 23, 2007 3.715 3.724 3.675 3.681 29,090,610 -0.00(-0.04%)
Feb 22, 2007 3.692 3.704 3.645 3.683 43,571,632 +0.06(+1.71%)
Feb 21, 2007 3.577 3.640 3.552 3.621 32,015,124 +0.02(+0.61%)
Feb 20, 2007 3.581 3.615 3.546 3.599 24,346,714 -0.02(-0.62%)
Feb 16, 2007 3.594 3.632 3.585 3.621 25,610,280 +0.02(+0.53%)
Feb 15, 2007 3.663 3.668 3.598 3.602 38,466,716 -0.03(-0.87%)
Feb 14, 2007 3.727 3.745 3.623 3.633 64,744,960 -0.07(-1.94%)
Feb 13, 2007 3.626 3.705 3.619 3.705 36,358,496 +0.07(+1.93%)
Feb 12, 2007 3.619 3.654 3.593 3.635 32,823,430 -0.04(-0.98%)
Feb 09, 2007 3.708 3.727 3.651 3.671 25,942,730 -0.05(-1.27%)
Feb 08, 2007 3.673 3.742 3.653 3.719 32,720,280 +0.01(+0.38%)
Feb 07, 2007 3.735 3.773 3.658 3.704 43,419,692 -0.09(-2.42%)
Feb 06, 2007 3.861 3.865 3.758 3.796 27,237,464 -0.03(-0.79%)
Feb 05, 2007 3.851 3.871 3.810 3.827 19,288,550 -0.00(-0.07%)
Feb 02, 2007 3.817 3.843 3.766 3.829 26,428,418 +0.01(+0.16%)
Feb 01, 2007 3.813 3.840 3.784 3.823 27,681,596 +0.04(+1.04%)
Jan 31, 2007 3.724 3.789 3.686 3.784 29,797,064 +0.05(+1.45%)
Jan 30, 2007 3.665 3.747 3.646 3.730 27,001,114 +0.08(+2.25%)
Jan 29, 2007 3.698 3.734 3.645 3.648 30,734,674 -0.10(-2.69%)
Jan 26, 2007 3.756 3.758 3.705 3.749 28,468,566 +0.03(+0.81%)
Jan 25, 2007 3.848 3.848 3.704 3.719 31,037,256 -0.09(-2.28%)
Jan 24, 2007 3.779 3.816 3.701 3.806 36,887,584 +0.03(+0.66%)
Jan 23, 2007 3.665 3.792 3.654 3.781 45,701,384 +0.15(+4.04%)
Jan 22, 2007 3.692 3.693 3.614 3.634 44,318,344 -0.01(-0.22%)
Jan 19, 2007 3.540 3.650 3.506 3.642 41,524,992 +0.14(+4.03%)
Jan 18, 2007 3.584 3.604 3.479 3.501 44,067,708 -0.06(-1.56%)
Jan 17, 2007 3.541 3.573 3.527 3.556 37,499,236 +0.01(+0.14%)
Jan 16, 2007 3.554 3.595 3.527 3.551 37,330,416 -0.08(-2.29%)
Jan 12, 2007 3.613 3.648 3.588 3.635 36,777,200 +0.04(+1.17%)
Jan 11, 2007 3.610 3.710 3.573 3.593 53,742,500 +0.01(+0.18%)
Jan 10, 2007 3.544 3.601 3.506 3.586 44,914,416 -0.01(-0.37%)
Jan 09, 2007 3.612 3.645 3.542 3.600 44,149,520 -0.10(-2.62%)
Jan 08, 2007 3.719 3.735 3.638 3.697 36,970,696 +0.02(+0.63%)
Jan 05, 2007 3.753 3.760 3.610 3.673 41,200,332 -0.06(-1.51%)
Jan 04, 2007 3.816 3.826 3.712 3.730 49,068,732 -0.11(-2.80%)
Jan 03, 2007 3.985 3.997 3.808 3.837 58,727,940 -0.13(-3.23%)
Dec 29, 2006 3.917 3.965 3.866 3.965 22,483,180 +0.05(+1.23%)
Dec 28, 2006 3.914 3.925 3.867 3.917 13,462,897 +0.00(+0.07%)
Dec 27, 2006 3.831 3.920 3.816 3.915 24,257,108 +0.09(+2.43%)
Dec 26, 2006 3.808 3.831 3.782 3.822 12,473,341 +0.04(+1.15%)
Dec 22, 2006 3.801 3.802 3.754 3.778 12,734,365 -0.00(-0.09%)
Dec 21, 2006 3.777 3.787 3.729 3.782 18,096,408 -0.00(-0.08%)
Dec 20, 2006 3.773 3.809 3.737 3.785 25,511,586 +0.04(+1.09%)
Dec 19, 2006 3.669 3.748 3.630 3.744 35,273,388 +0.04(+1.21%)
Dec 18, 2006 3.812 3.821 3.699 3.699 38,074,532 -0.06(-1.60%)
Dec 15, 2006 3.806 3.806 3.741 3.759 15,775,756 +0.01(+0.23%)
Dec 14, 2006 3.760 3.777 3.731 3.751 26,338,812 +0.03(+0.86%)
Dec 13, 2006 3.720 3.736 3.682 3.719 26,390,758 -0.01(-0.20%)
Dec 12, 2006 3.792 3.792 3.711 3.726 27,225,776 -0.05(-1.44%)
Dec 11, 2006 3.774 3.804 3.760 3.781 16,743,236 -0.00(-0.03%)
Dec 08, 2006 3.781 3.827 3.763 3.782 26,363,486 +0.03(+0.90%)
Dec 07, 2006 3.752 3.772 3.720 3.748 23,803,886 +0.04(+1.10%)
Dec 06, 2006 3.735 3.782 3.704 3.707 24,957,070 -0.04(-0.96%)
Dec 05, 2006 3.717 3.763 3.696 3.743 33,429,332 +0.06(+1.71%)
Dec 04, 2006 3.585 3.680 3.582 3.680 24,255,810 +0.06(+1.79%)
Dec 01, 2006 3.553 3.619 3.539 3.615 28,515,316 -0.01(-0.27%)
Nov 30, 2006 3.600 3.653 3.596 3.625 29,158,138 +0.01(+0.22%)
Nov 29, 2006 3.515 3.625 3.514 3.617 46,687,044 +0.13(+3.68%)
Nov 28, 2006 3.434 3.498 3.428 3.489 25,259,650 +0.06(+1.72%)
Nov 27, 2006 3.496 3.506 3.400 3.430 25,579,114 -0.05(-1.57%)
Nov 24, 2006 3.482 3.518 3.474 3.484 8,430,706 -0.03(-0.75%)
Nov 22, 2006 3.508 3.534 3.446 3.511 21,309,218 -0.00(-0.01%)
Nov 21, 2006 3.437 3.518 3.429 3.511 26,082,982 +0.09(+2.73%)
Nov 20, 2006 3.428 3.440 3.392 3.418 16,501,691 -0.02(-0.59%)
Nov 17, 2006 3.387 3.444 3.358 3.438 35,283,776 +0.00(+0.07%)
Nov 16, 2006 3.539 3.541 3.426 3.436 33,442,318 -0.09(-2.46%)
Nov 15, 2006 3.500 3.556 3.474 3.523 26,738,790 +0.02(+0.67%)
Nov 14, 2006 3.512 3.520 3.465 3.499 27,069,940 +0.06(+1.61%)
Nov 13, 2006 3.500 3.504 3.433 3.444 40,658,804 -0.13(-3.70%)
Nov 10, 2006 3.577 3.601 3.536 3.576 25,380,424 +0.02(+0.66%)
Nov 09, 2006 3.579 3.616 3.519 3.553 29,038,664 +0.01(+0.34%)
Nov 08, 2006 3.409 3.557 3.409 3.541 30,776,230 +0.07(+2.05%)
Nov 07, 2006 3.494 3.503 3.446 3.469 26,781,646 -0.01(-0.27%)
Nov 06, 2006 3.447 3.509 3.421 3.479 29,252,938 +0.05(+1.59%)
Nov 03, 2006 3.392 3.445 3.370 3.424 25,823,256 +0.08(+2.25%)
Nov 02, 2006 3.360 3.373 3.300 3.349 19,315,822 -0.01(-0.31%)
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.