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 30, 2009 15.26 15.31 14.17 14.48 68,187,648 -0.70(-4.58%)
Oct 29, 2009 14.62 15.27 14.58 15.17 49,949,444 +0.94(+6.63%)
Oct 28, 2009 15.08 15.15 14.20 14.23 77,975,304 -0.88(-5.84%)
Oct 27, 2009 15.39 15.52 15.10 15.11 47,436,992 -0.25(-1.65%)
Oct 26, 2009 15.68 15.98 15.18 15.37 42,497,980 -0.17(-1.07%)
Oct 23, 2009 15.72 15.85 15.44 15.53 44,048,612 -0.24(-1.49%)
Oct 22, 2009 15.79 15.80 15.46 15.77 45,160,364 +0.04(+0.26%)
Oct 21, 2009 15.56 16.10 15.48 15.73 57,878,972 +0.18(+1.15%)
Oct 20, 2009 15.32 15.60 15.31 15.55 73,827,600 -0.55(-3.44%)
Oct 19, 2009 15.79 16.18 15.61 16.10 35,581,972 +0.33(+2.06%)
Oct 16, 2009 15.62 15.85 15.55 15.78 40,455,752 -0.05(-0.32%)
Oct 15, 2009 15.52 15.89 15.45 15.83 43,695,404 +0.39(+2.52%)
Oct 14, 2009 15.41 15.63 15.36 15.44 42,357,064 +0.25(+1.67%)
Oct 13, 2009 15.06 15.28 14.94 15.19 38,824,628 +0.06(+0.41%)
Oct 12, 2009 15.22 15.34 15.01 15.12 33,249,354 +0.10(+0.67%)
Oct 09, 2009 14.98 15.10 14.90 15.02 32,691,070 +0.16(+1.10%)
Oct 08, 2009 14.65 14.96 14.53 14.86 47,315,636 +0.39(+2.71%)
Oct 07, 2009 14.39 14.54 14.20 14.47 40,984,712 +0.08(+0.59%)
Oct 06, 2009 14.37 14.62 14.23 14.38 46,173,004 +0.19(+1.37%)
Oct 05, 2009 14.06 14.26 13.90 14.19 46,533,712 +0.18(+1.30%)
Oct 02, 2009 13.72 14.08 13.69 14.01 62,830,516 +0.09(+0.65%)
Oct 01, 2009 14.39 14.41 13.90 13.92 38,478,668 -0.46(-3.20%)
Sep 30, 2009 14.44 14.57 14.18 14.38 52,876,716 +0.13(+0.90%)
Sep 29, 2009 14.31 14.32 14.03 14.25 28,768,120 +0.03(+0.22%)
Sep 28, 2009 14.02 14.33 13.94 14.22 34,947,144 +0.35(+2.53%)
Sep 25, 2009 13.81 14.03 13.75 13.87 30,082,840 +0.10(+0.75%)
Sep 24, 2009 14.18 14.23 13.65 13.76 57,655,236 -0.35(-2.51%)
Sep 23, 2009 14.40 14.47 14.10 14.12 41,698,840 -0.34(-2.36%)
Sep 22, 2009 14.36 14.54 14.21 14.46 34,501,404 +0.30(+2.15%)
Sep 21, 2009 14.00 14.19 13.68 14.16 46,009,332 +0.02(+0.13%)
Sep 18, 2009 14.30 14.32 14.05 14.14 30,422,476 -0.14(-1.01%)
Sep 17, 2009 14.17 14.41 14.04 14.28 45,950,432 +0.35(+2.52%)
Sep 16, 2009 14.09 14.25 13.89 13.93 43,004,620 -0.00(-0.02%)
Sep 15, 2009 13.83 14.00 13.77 13.93 36,688,660 +0.13(+0.91%)
Sep 14, 2009 13.51 13.86 13.46 13.81 25,625,832 +0.11(+0.80%)
Sep 11, 2009 13.88 13.88 13.57 13.70 33,432,690 -0.14(-1.00%)
Sep 10, 2009 13.59 13.89 13.50 13.84 42,038,172 +0.29(+2.17%)
Sep 09, 2009 13.57 13.70 13.47 13.54 42,122,904 +0.09(+0.70%)
Sep 08, 2009 13.46 13.53 13.34 13.45 45,122,968 +0.34(+2.56%)
Sep 04, 2009 12.65 13.14 12.59 13.11 45,080,520 +0.50(+3.97%)
Sep 03, 2009 12.76 12.79 12.53 12.61 42,720,184 +0.06(+0.47%)
Sep 02, 2009 12.34 12.72 12.23 12.55 54,521,476 +0.35(+2.88%)
Sep 01, 2009 12.55 12.80 12.13 12.20 81,801,664 -0.22(-1.74%)
Aug 31, 2009 12.73 12.76 12.20 12.42 84,870,592 -0.57(-4.41%)
Aug 28, 2009 13.14 13.21 12.83 12.99 44,259,396 -0.21(-1.61%)
Aug 27, 2009 13.26 13.29 12.79 13.20 59,434,548 -0.16(-1.22%)
Aug 26, 2009 13.45 13.52 13.25 13.37 38,886,580 -0.20(-1.50%)
Aug 25, 2009 13.81 13.97 13.52 13.57 38,392,864 -0.19(-1.39%)
Aug 24, 2009 14.12 14.16 13.63 13.76 47,139,108 -0.13(-0.90%)
Aug 21, 2009 13.75 13.96 13.73 13.89 50,912,460 +0.41(+3.05%)
Aug 20, 2009 13.35 13.54 13.33 13.48 29,633,488 +0.13(+1.01%)
Aug 19, 2009 12.84 13.46 12.82 13.34 41,769,972 +0.21(+1.62%)
Aug 18, 2009 12.94 13.21 12.94 13.13 35,637,536 +0.42(+3.31%)
Aug 17, 2009 12.81 12.88 12.63 12.71 47,832,632 -0.51(-3.89%)
Aug 14, 2009 13.50 13.56 13.07 13.22 42,307,388 -0.20(-1.52%)
Aug 13, 2009 13.45 13.48 13.20 13.43 40,126,532 +0.29(+2.17%)
Aug 12, 2009 12.92 13.25 12.91 13.14 33,735,704 +0.16(+1.26%)
Aug 11, 2009 13.06 13.08 12.85 12.98 33,817,520 -0.24(-1.80%)
Aug 10, 2009 13.22 13.27 13.04 13.22 29,805,078 -0.11(-0.82%)
Aug 07, 2009 13.47 13.53 13.22 13.33 36,470,200 +0.05(+0.38%)
Aug 06, 2009 13.60 13.69 13.10 13.28 43,804,452 -0.27(-1.99%)
Aug 05, 2009 13.40 13.61 13.15 13.55 37,064,224 +0.17(+1.24%)
Aug 04, 2009 13.48 13.62 13.36 13.38 44,012,124 -0.16(-1.16%)
Aug 03, 2009 13.35 13.64 13.24 13.54 43,445,644 +0.62(+4.78%)
Jul 31, 2009 12.76 13.07 12.70 12.92 49,114,716 +0.12(+0.93%)
Jul 30, 2009 12.81 12.95 12.75 12.80 55,996,504 +0.31(+2.51%)
Jul 29, 2009 12.78 12.81 12.40 12.49 59,005,172 -0.55(-4.25%)
Jul 28, 2009 13.13 13.23 12.84 13.04 46,126,724 -0.26(-1.98%)
Jul 27, 2009 13.32 13.42 13.10 13.30 30,998,860 +0.00(+0.02%)
Jul 24, 2009 13.27 13.39 13.14 13.30 29,690,654 -0.03(-0.26%)
Jul 23, 2009 12.97 13.51 12.88 13.34 51,550,148 +0.44(+3.43%)
Jul 22, 2009 12.84 13.08 12.76 12.89 39,169,052 -0.13(-1.01%)
Jul 21, 2009 13.18 13.24 12.77 13.03 43,565,252 +0.02(+0.19%)
Jul 20, 2009 12.91 13.07 12.78 13.00 47,625,024 +0.46(+3.70%)
Jul 17, 2009 12.48 12.60 12.26 12.54 48,786,068 +0.19(+1.55%)
Jul 16, 2009 12.11 12.45 12.06 12.35 39,269,456 +0.14(+1.15%)
Jul 15, 2009 11.85 12.26 11.84 12.20 61,641,604 +0.65(+5.58%)
Jul 14, 2009 11.73 11.83 11.42 11.56 45,367,616 -0.03(-0.24%)
Jul 13, 2009 11.25 11.59 11.21 11.59 49,378,256 +0.23(+2.04%)
Jul 10, 2009 11.11 11.41 10.97 11.36 46,768,652 -0.00(-0.03%)
Jul 09, 2009 11.30 11.51 11.03 11.36 49,238,220 +0.26(+2.31%)
Jul 08, 2009 11.30 11.47 10.75 11.10 94,980,088 -0.22(-1.91%)
Jul 07, 2009 11.65 11.68 11.27 11.32 55,164,572 -0.41(-3.47%)
Jul 06, 2009 11.74 11.76 11.40 11.73 70,719,416 -0.49(-4.03%)
Jul 02, 2009 12.36 12.68 12.12 12.22 51,264,584 -0.46(-3.66%)
Jul 01, 2009 13.16 13.21 12.65 12.68 55,507,584 -0.16(-1.22%)
Jun 30, 2009 13.18 13.22 12.67 12.84 46,562,640 -0.12(-0.94%)
Jun 29, 2009 12.94 13.07 12.83 12.96 38,825,808 +0.16(+1.27%)
Jun 26, 2009 12.72 12.94 12.61 12.80 42,841,308 +0.15(+1.21%)
Jun 25, 2009 12.15 12.73 12.14 12.64 64,574,388 +0.46(+3.81%)
Jun 24, 2009 12.40 12.57 12.06 12.18 58,506,548 +0.08(+0.65%)
Jun 23, 2009 11.90 12.19 11.78 12.10 58,505,056 +0.40(+3.43%)
Jun 22, 2009 12.28 12.28 11.69 11.70 72,922,584 -0.92(-7.30%)
Jun 19, 2009 12.71 12.82 12.55 12.62 50,588,852 +0.16(+1.26%)
Jun 18, 2009 12.68 12.74 12.42 12.46 60,050,000 -0.15(-1.22%)
Jun 17, 2009 12.72 12.83 12.37 12.62 67,262,912 -0.26(-1.99%)
Jun 16, 2009 13.47 13.52 12.84 12.88 67,202,936 -0.33(-2.49%)
Jun 15, 2009 13.49 13.54 13.01 13.20 52,647,468 -0.56(-4.10%)
Jun 12, 2009 13.74 13.90 13.68 13.77 46,246,324 -0.38(-2.66%)
Jun 11, 2009 13.72 14.41 13.62 14.14 57,403,292 +0.54(+3.96%)
Jun 10, 2009 13.79 13.85 13.34 13.60 56,939,424 +0.07(+0.53%)
Jun 09, 2009 13.72 13.79 13.35 13.53 48,623,372 -0.01(-0.05%)
Jun 08, 2009 13.31 13.70 13.19 13.54 53,963,560 -0.01(-0.09%)
Jun 05, 2009 13.91 13.97 13.34 13.55 71,610,568 -0.12(-0.89%)
Jun 04, 2009 13.27 13.73 13.25 13.67 64,318,320 +0.53(+4.00%)
Jun 03, 2009 13.74 13.76 12.94 13.15 99,646,504 -0.91(-6.50%)
Jun 02, 2009 14.18 14.33 13.91 14.06 85,769,360 -0.23(-1.64%)
Jun 01, 2009 14.21 14.44 14.16 14.30 66,221,108 +0.50(+3.66%)
May 29, 2009 14.01 14.18 13.68 13.79 66,031,912 +0.16(+1.20%)
May 28, 2009 13.39 13.63 13.18 13.63 62,449,748 +0.51(+3.89%)
May 27, 2009 13.35 13.45 13.03 13.12 65,859,716 -0.02(-0.12%)
May 26, 2009 12.59 13.14 12.54 13.14 65,603,820 +0.42(+3.33%)
May 22, 2009 12.72 12.90 12.58 12.71 42,127,720 +0.22(+1.78%)
May 21, 2009 12.55 12.63 12.30 12.49 56,814,692 -0.34(-2.64%)
May 20, 2009 12.86 13.15 12.77 12.83 65,167,612 +0.24(+1.89%)
May 19, 2009 12.43 12.81 12.30 12.59 63,628,800 +0.25(+2.01%)
May 18, 2009 11.78 12.34 11.74 12.34 60,051,764 +0.75(+6.46%)
May 15, 2009 11.88 11.93 11.51 11.59 43,274,636 -0.29(-2.40%)
May 14, 2009 11.72 11.92 11.58 11.88 46,559,088 +0.18(+1.53%)
May 13, 2009 11.97 12.01 11.63 11.70 57,115,800 -0.57(-4.62%)
May 12, 2009 12.82 12.86 12.12 12.27 70,998,448 -0.26(-2.05%)
May 11, 2009 12.37 12.62 12.18 12.52 49,692,212 -0.01(-0.05%)
May 08, 2009 12.43 12.66 12.20 12.53 70,063,336 +0.62(+5.21%)
May 07, 2009 12.56 12.56 11.84 11.91 62,713,968 -0.32(-2.61%)
May 06, 2009 12.12 12.44 12.07 12.23 88,826,904 +0.38(+3.17%)
May 05, 2009 11.86 11.94 2.537 11.85 71,255,080 +0.05(+0.45%)
May 04, 2009 11.59 11.84 11.58 11.80 93,008,040 +0.83(+7.57%)
May 01, 2009 10.53 11.21 10.53 10.97 52,188,284 +0.45(+4.32%)
Apr 30, 2009 10.76 10.88 10.48 10.52 51,928,760 -0.06(-0.59%)
Apr 29, 2009 10.34 10.75 10.28 10.58 45,812,692 +0.42(+4.13%)
Apr 28, 2009 9.971 10.27 9.880 10.16 42,161,152 +0.06(+0.56%)
Apr 27, 2009 10.25 10.29 9.968 10.10 64,250,824 -0.39(-3.76%)
Apr 24, 2009 10.59 10.64 10.34 10.50 63,754,076 +0.16(+1.58%)
Apr 23, 2009 10.23 10.39 10.15 10.33 53,179,372 +0.22(+2.20%)
Apr 22, 2009 10.16 10.33 10.01 10.11 52,573,528 -0.11(-1.04%)
Apr 21, 2009 9.915 10.26 9.724 10.22 49,983,032 +0.14(+1.43%)
Apr 20, 2009 10.38 10.41 10.03 10.07 62,574,888 -0.61(-5.74%)
Apr 17, 2009 10.89 10.93 10.62 10.69 51,770,124 -0.17(-1.56%)
Apr 16, 2009 10.87 10.98 10.76 10.86 59,586,036 +0.08(+0.76%)
Apr 15, 2009 10.86 10.92 10.58 10.78 64,329,096 -0.21(-1.94%)
Apr 14, 2009 11.12 11.40 10.94 10.99 56,349,052 -0.26(-2.28%)
Apr 13, 2009 11.10 11.33 11.07 11.25 51,018,612 -0.03(-0.25%)
Apr 09, 2009 10.97 11.30 10.91 11.27 100,704,056 +0.53(+4.93%)
Apr 08, 2009 10.77 10.88 10.51 10.74 46,505,892 +0.06(+0.53%)
Apr 07, 2009 10.64 10.80 10.53 10.69 49,645,160 -0.06(-0.52%)
Apr 06, 2009 10.73 10.81 10.61 10.74 57,227,024 -0.25(-2.28%)
Apr 03, 2009 10.77 11.07 10.71 11.00 78,621,272 +0.20(+1.83%)
Apr 02, 2009 10.61 10.95 10.60 10.80 87,641,312 +0.71(+7.08%)
Apr 01, 2009 9.448 10.15 9.448 10.08 63,597,588 +0.54(+5.65%)
Mar 31, 2009 9.849 9.880 9.545 9.545 68,845,496 -0.12(-1.20%)
Mar 30, 2009 9.786 9.818 9.476 9.661 64,592,620 -1.05(-9.82%)
Mar 26, 2009 10.90 11.06 10.62 10.71 84,655,240 -0.06(-0.58%)
Mar 25, 2009 10.67 10.87 10.36 10.78 96,319,800 +0.16(+1.47%)
Mar 24, 2009 10.72 10.85 10.43 10.62 90,080,584 -0.34(-3.11%)
Mar 23, 2009 10.73 10.98 10.70 10.96 95,964,392 +0.85(+8.43%)
Mar 20, 2009 10.08 10.54 10.03 10.11 115,397,312 -0.11(-1.07%)
Mar 19, 2009 10.07 10.32 10.04 10.22 124,289,408 +0.50(+5.19%)
Mar 18, 2009 9.492 9.836 9.166 9.714 95,140,312 +0.17(+1.77%)
Mar 17, 2009 9.175 9.551 9.066 9.545 73,858,352 +0.34(+3.67%)
Mar 16, 2009 9.460 9.648 9.188 9.207 100,789,704 -0.21(-2.23%)
Mar 13, 2009 9.476 9.523 9.191 9.417 0 +0.06(+0.64%)
Mar 12, 2009 9.028 9.407 8.937 9.357 86,393,440 +0.36(+4.00%)
Mar 11, 2009 9.116 9.232 8.825 8.997 94,221,320 -0.00(-0.03%)
Mar 10, 2009 8.630 9.063 8.618 9.000 115,502,248 +0.67(+8.05%)
Mar 09, 2009 8.217 8.652 8.110 8.330 104,510,536 -0.04(-0.49%)
Mar 06, 2009 8.583 8.890 8.073 8.370 0 -0.07(-0.85%)
Mar 05, 2009 8.358 8.734 8.292 8.442 102,438,728 -0.19(-2.18%)
Mar 04, 2009 8.276 8.756 8.273 8.630 131,894,568 +0.74(+9.37%)
Mar 02, 2009 8.364 8.380 7.853 7.891 102,522,848 -0.80(-9.16%)
Feb 27, 2009 8.449 8.956 8.308 8.687 0 -0.08(-0.93%)
Feb 26, 2009 8.784 9.047 8.693 8.768 91,346,136 +0.24(+2.79%)
Feb 25, 2009 8.380 8.756 8.104 8.530 110,825,144 +0.13(+1.53%)
Feb 24, 2009 7.919 8.471 7.838 8.402 85,741,392 +0.58(+7.41%)
Feb 23, 2009 8.477 8.546 7.785 7.822 76,318,760 -0.50(-5.99%)
Feb 20, 2009 8.226 8.446 8.038 8.320 96,083,512 -0.23(-2.71%)
Feb 19, 2009 8.599 8.787 8.505 8.552 78,825,616 +0.15(+1.79%)
Feb 18, 2009 8.803 8.821 8.258 8.402 96,336,888 -0.29(-3.35%)
Feb 17, 2009 9.056 9.069 8.637 8.693 90,804,000 -0.70(-7.41%)
Feb 13, 2009 9.179 9.511 9.179 9.388 91,120,048 +0.16(+1.70%)
Feb 12, 2009 8.834 9.257 8.690 9.232 91,555,480 +0.08(+0.86%)
Feb 11, 2009 9.247 9.454 8.872 9.153 97,440,336 +0.17(+1.85%)
Feb 10, 2009 9.498 9.742 8.837 8.987 121,628,472 -0.48(-5.09%)
Feb 09, 2009 9.426 9.805 9.323 9.470 110,970,696 +0.14(+1.48%)
Feb 06, 2009 8.709 9.377 8.696 9.332 102,607,256 +0.53(+6.05%)
Feb 05, 2009 8.442 8.806 8.226 8.800 95,959,744 +0.26(+3.08%)
Feb 04, 2009 8.583 8.881 8.364 8.536 81,973,920 +0.12(+1.38%)
Feb 03, 2009 8.160 8.496 8.060 8.420 59,606,204 +0.30(+3.70%)
Feb 02, 2009 7.913 8.233 7.866 8.120 61,184,560 -0.09(-1.07%)
Jan 30, 2009 8.339 8.483 8.176 8.207 0 -0.01(-0.11%)
Jan 29, 2009 8.214 8.361 8.101 8.217 80,434,864 -0.14(-1.69%)
Jan 28, 2009 7.910 8.493 7.910 8.358 107,720,512 +0.71(+9.25%)
Jan 27, 2009 7.734 7.806 7.531 7.650 60,259,256 -0.01(-0.12%)
Jan 26, 2009 7.662 7.969 7.534 7.659 64,425,656 -0.04(-0.53%)
Jan 23, 2009 7.227 7.825 7.180 7.700 71,667,016 +0.09(+1.19%)
Jan 22, 2009 7.628 7.722 7.315 7.609 80,736,120 -0.27(-3.42%)
Jan 21, 2009 7.484 7.926 7.380 7.879 83,738,824 +0.67(+9.30%)
Jan 20, 2009 7.669 7.731 7.174 7.208 70,609,200 -0.62(-7.92%)
Jan 16, 2009 7.894 7.954 7.581 7.828 83,605,008 +0.18(+2.33%)
Jan 15, 2009 7.393 7.722 6.961 7.650 101,565,504 +0.36(+4.94%)
Jan 14, 2009 7.587 7.669 7.180 7.290 79,937,936 -0.59(-7.48%)
Jan 13, 2009 7.656 8.107 7.637 7.879 62,751,656 +0.13(+1.62%)
Jan 12, 2009 8.145 8.195 7.656 7.753 65,979,832 -0.69(-8.16%)
Jan 09, 2009 8.596 8.674 8.217 8.442 51,018,616 -0.04(-0.48%)
Jan 08, 2009 8.120 8.521 7.966 8.483 64,794,764 +0.36(+4.44%)
Jan 07, 2009 8.461 8.502 8.016 8.123 62,921,032 -0.71(-8.02%)
Jan 06, 2009 8.749 8.975 8.561 8.831 99,836,632 +0.39(+4.64%)
Jan 05, 2009 8.004 8.665 8.004 8.439 83,860,568 +0.31(+3.77%)
Jan 02, 2009 7.590 8.226 7.584 8.132 0 +0.46(+6.00%)
Jan 01, 2009 7.368 7.785 7.318 7.672 0 +0.00(+0.00%)
Dec 31, 2008 7.368 7.785 7.318 7.672 38,187,828 +0.24(+3.20%)
Dec 30, 2008 6.914 7.437 6.914 7.434 41,012,476 +0.42(+5.94%)
Dec 29, 2008 7.127 7.167 6.845 7.017 34,284,336 -0.05(-0.67%)
Dec 26, 2008 6.958 7.124 6.895 7.064 20,004,710 +0.08(+1.17%)
Dec 24, 2008 6.889 7.033 6.719 6.983 16,496,538 +0.18(+2.67%)
Dec 23, 2008 6.948 7.045 6.754 6.801 50,144,296 -0.05(-0.73%)
Dec 22, 2008 7.337 7.424 6.726 6.851 62,781,388 -0.48(-6.54%)
Dec 19, 2008 7.384 7.546 7.180 7.330 62,500,368 +0.10(+1.43%)
Dec 18, 2008 7.832 7.841 7.102 7.227 93,350,616 -0.51(-6.64%)
Dec 17, 2008 7.744 8.082 7.684 7.741 99,042,816 -0.36(-4.45%)
Dec 16, 2008 7.540 8.126 7.478 8.101 94,243,000 +0.78(+10.70%)
Dec 15, 2008 7.459 7.684 7.155 7.318 95,278,592 +0.09(+1.30%)
Dec 12, 2008 6.895 7.283 6.823 7.224 79,889,960 +0.05(+0.74%)
Dec 11, 2008 7.042 7.838 7.011 7.171 133,406,304 +0.25(+3.67%)
Dec 10, 2008 6.365 6.995 6.344 6.917 103,908,144 +0.82(+13.52%)
Dec 09, 2008 5.977 6.450 5.936 6.093 79,950,400 +0.03(+0.57%)
Dec 08, 2008 5.808 6.199 5.808 6.058 85,032,664 +0.44(+7.80%)
Dec 05, 2008 5.206 5.657 4.950 5.620 83,623,432 +0.24(+4.55%)
Dec 04, 2008 5.733 5.864 5.266 5.376 65,576,080 -0.47(-8.04%)
Dec 03, 2008 5.570 5.889 5.404 5.845 83,344,272 +0.07(+1.25%)
Dec 02, 2008 5.720 5.905 5.498 5.773 61,604,368 +0.17(+3.08%)
Dec 01, 2008 5.999 6.030 5.564 5.601 71,220,240 -0.96(-14.61%)
Nov 28, 2008 6.456 6.610 6.359 6.560 31,164,642 -0.37(-5.33%)
Nov 26, 2008 6.165 6.939 6.049 6.929 82,485,816 +0.82(+13.44%)
Nov 25, 2008 6.372 6.406 5.864 6.109 91,589,128 +0.06(+0.98%)
Nov 24, 2008 5.689 6.225 5.689 6.049 133,329,296 +0.60(+10.98%)
Nov 21, 2008 5.463 5.576 5.012 5.451 124,281,224 +0.77(+16.47%)
Nov 20, 2008 5.419 5.495 4.614 4.680 134,150,232 -0.91(-16.35%)
Nov 19, 2008 6.212 6.365 5.570 5.595 91,412,136 -0.81(-12.67%)
Nov 18, 2008 6.698 6.848 6.131 6.406 82,350,088 -0.27(-4.08%)
Nov 17, 2008 6.641 6.951 6.500 6.679 69,279,488 -0.04(-0.61%)
Nov 14, 2008 6.995 7.236 6.682 6.719 97,859,320 -0.79(-10.48%)
Nov 13, 2008 6.942 7.528 6.303 7.506 130,607,608 +0.64(+9.36%)
Nov 12, 2008 7.518 7.521 6.694 6.864 93,916,936 -1.17(-14.55%)
Nov 11, 2008 8.226 8.333 7.800 8.032 70,364,336 -0.49(-5.77%)
Nov 10, 2008 8.881 8.991 8.192 8.524 75,235,024 +0.14(+1.64%)
Nov 07, 2008 8.145 8.489 7.907 8.386 77,197,056 +0.60(+7.77%)
Nov 06, 2008 8.477 8.511 7.587 7.781 95,224,792 -0.70(-8.20%)
Nov 05, 2008 9.063 9.388 8.395 8.477 97,280,792 -1.10(-11.51%)
Nov 04, 2008 8.511 9.670 8.505 9.580 119,250,248 +1.32(+15.97%)
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.