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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2012 7.251 7.281 7.080 7.117 48,134,768 -0.40(-5.31%)
Oct 26, 2012 7.610 7.516 7.516 7.516 32,010,234 +0.07(+0.90%)
Oct 25, 2012 7.506 7.526 7.409 7.449 19,297,946 +0.09(+1.28%)
Oct 24, 2012 7.422 7.469 7.355 7.355 26,163,280 -0.02(-0.32%)
Oct 23, 2012 7.499 7.503 7.338 7.379 34,372,688 -0.27(-3.55%)
Oct 19, 2012 7.733 7.733 7.630 7.650 26,761,362 -0.07(-0.91%)
Oct 18, 2012 7.661 7.771 7.637 7.721 29,043,734 -0.03(-0.35%)
Oct 17, 2012 7.768 7.825 7.718 7.748 28,964,510 -0.02(-0.22%)
Oct 16, 2012 7.795 7.905 7.697 7.765 31,043,628 -0.00(-0.04%)
Oct 15, 2012 7.704 7.791 7.647 7.768 22,915,790 +0.15(+1.94%)
Oct 12, 2012 7.630 7.748 7.593 7.620 15,926,195 -0.04(-0.48%)
Oct 11, 2012 7.620 7.721 7.577 7.657 28,885,726 +0.11(+1.51%)
Oct 10, 2012 7.627 7.630 7.516 7.543 22,954,260 -0.06(-0.75%)
Oct 09, 2012 7.664 7.677 7.567 7.600 21,886,898 -0.08(-1.05%)
Oct 08, 2012 7.587 7.711 7.550 7.681 29,139,312 +0.04(+0.57%)
Oct 05, 2012 7.785 7.815 7.607 7.637 27,933,462 -0.10(-1.26%)
Oct 04, 2012 7.684 7.778 7.570 7.734 34,269,432 +0.07(+0.92%)
Oct 03, 2012 7.788 7.788 7.634 7.664 38,367,216 -0.10(-1.34%)
Oct 02, 2012 7.788 7.815 7.661 7.768 33,385,114 +0.02(+0.30%)
Oct 01, 2012 7.714 7.838 7.704 7.744 40,989,472 +0.05(+0.63%)
Sep 28, 2012 7.724 7.762 7.607 7.696 39,346,984 -0.12(-1.52%)
Sep 27, 2012 7.822 7.866 7.753 7.815 33,053,948 +0.06(+0.78%)
Sep 26, 2012 7.704 7.788 7.659 7.754 48,889,088 +0.03(+0.43%)
Sep 25, 2012 7.845 7.902 7.707 7.721 43,295,504 -0.08(-1.07%)
Sep 24, 2012 7.805 7.838 7.724 7.805 32,469,596 +0.01(+0.09%)
Sep 21, 2012 7.885 7.919 7.788 7.798 39,858,340 -0.06(-0.77%)
Sep 20, 2012 7.751 7.947 7.661 7.858 53,252,248 +0.07(+0.90%)
Sep 19, 2012 7.956 8.003 7.771 7.788 48,646,692 -0.22(-2.81%)
Sep 18, 2012 8.013 8.070 7.932 8.013 36,278,560 +0.01(+0.13%)
Sep 17, 2012 8.070 8.187 7.963 8.003 39,404,756 -0.11(-1.36%)
Sep 14, 2012 7.989 8.330 7.986 8.114 85,224,248 +0.21(+2.72%)
Sep 13, 2012 7.593 7.937 7.543 7.899 54,930,640 +0.36(+4.76%)
Sep 12, 2012 7.563 7.610 7.463 7.540 29,198,782 +0.05(+0.72%)
Sep 11, 2012 7.338 7.515 7.320 7.486 30,029,408 +0.19(+2.62%)
Sep 10, 2012 7.338 7.395 7.270 7.295 27,508,248 -0.13(-1.76%)
Sep 07, 2012 7.255 7.473 7.224 7.426 28,121,206 +0.23(+3.22%)
Sep 06, 2012 7.043 7.238 7.010 7.194 31,616,250 +0.20(+2.93%)
Sep 05, 2012 6.973 7.030 6.879 6.989 25,999,842 +0.05(+0.77%)
Sep 04, 2012 7.055 7.070 6.912 6.936 28,375,178 -0.16(-2.22%)
Aug 31, 2012 7.130 7.184 7.070 7.093 33,168,058 -0.01(-0.19%)
Aug 30, 2012 7.140 7.177 7.053 7.107 36,324,300 -0.06(-0.80%)
Aug 29, 2012 7.241 7.261 7.130 7.164 24,773,876 -0.11(-1.48%)
Aug 27, 2012 7.224 7.325 7.194 7.271 18,315,472 -0.02(-0.28%)
Aug 24, 2012 7.305 7.385 7.204 7.291 31,623,756 +0.00(+0.00%)
Aug 23, 2012 7.399 7.419 7.261 7.291 31,144,660 -0.13(-1.76%)
Aug 22, 2012 7.362 7.442 7.298 7.422 37,565,900 +0.07(+1.00%)
Aug 21, 2012 7.567 7.593 7.322 7.348 41,101,088 -0.16(-2.14%)
Aug 20, 2012 7.503 7.526 7.416 7.510 28,648,154 +0.03(+0.45%)
Aug 17, 2012 7.449 7.510 7.409 7.476 32,089,696 +0.02(+0.22%)
Aug 16, 2012 7.395 7.483 7.342 7.459 37,824,448 +0.16(+2.25%)
Aug 15, 2012 7.268 7.342 7.234 7.295 32,572,078 +0.02(+0.32%)
Aug 14, 2012 7.375 7.402 7.224 7.271 35,251,720 -0.07(-0.96%)
Aug 13, 2012 7.348 7.379 7.231 7.342 38,877,504 -0.03(-0.46%)
Aug 10, 2012 7.255 7.382 7.201 7.375 29,126,596 +0.06(+0.78%)
Aug 09, 2012 7.285 7.355 7.226 7.318 45,157,788 -0.02(-0.27%)
Aug 08, 2012 7.097 7.372 7.083 7.338 67,158,096 +0.34(+4.79%)
Aug 07, 2012 6.890 7.117 6.872 7.003 66,421,332 +0.14(+2.10%)
Aug 06, 2012 6.516 6.949 6.510 6.859 75,662,816 +0.04(+0.54%)
Aug 03, 2012 6.761 6.953 6.761 6.822 57,260,784 +0.21(+3.15%)
Aug 02, 2012 6.627 6.768 6.567 6.614 50,280,916 -0.09(-1.40%)
Aug 01, 2012 6.546 6.738 6.426 6.708 55,686,572 +0.12(+1.83%)
Jul 31, 2012 6.835 6.869 6.530 6.587 66,630,200 -0.28(-4.06%)
Jul 30, 2012 6.842 6.885 6.681 6.865 46,663,580 -0.00(-0.05%)
Jul 27, 2012 6.634 6.879 6.593 6.869 47,866,224 +0.31(+4.71%)
Jul 26, 2012 6.513 6.600 6.426 6.560 36,865,800 +0.18(+2.79%)
Jul 25, 2012 6.372 6.473 6.291 6.382 29,064,002 +0.06(+1.01%)
Jul 24, 2012 6.426 6.456 6.238 6.318 28,529,496 -0.07(-1.10%)
Jul 23, 2012 6.318 6.429 6.218 6.389 36,210,112 -0.18(-2.76%)
Jul 20, 2012 6.640 6.684 6.513 6.570 36,551,108 -0.18(-2.68%)
Jul 19, 2012 6.624 6.775 6.604 6.751 42,385,780 +0.17(+2.65%)
Jul 18, 2012 6.530 6.590 6.493 6.577 41,757,924 +0.01(+0.10%)
Jul 17, 2012 6.620 6.637 6.486 6.570 53,522,636 -0.02(-0.25%)
Jul 16, 2012 6.687 6.733 6.483 6.587 55,079,748 -0.06(-0.96%)
Jul 13, 2012 6.587 6.691 6.570 6.651 60,883,192 +0.37(+5.82%)
Jul 12, 2012 6.151 6.328 6.077 6.285 41,117,132 +0.01(+0.11%)
Jul 11, 2012 6.211 6.417 6.211 6.278 40,113,832 +0.01(+0.16%)
Jul 10, 2012 6.476 6.500 6.218 6.268 40,792,944 -0.14(-2.15%)
Jul 09, 2012 6.503 6.503 6.325 6.406 37,812,344 -0.14(-2.10%)
Jul 06, 2012 6.610 6.617 6.476 6.543 35,701,204 -0.15(-2.26%)
Jul 05, 2012 6.570 6.771 6.526 6.694 49,450,776 +0.09(+1.42%)
Jul 03, 2012 6.453 6.624 6.426 6.600 36,254,612 +0.20(+3.15%)
Jul 02, 2012 6.315 6.422 6.255 6.399 35,293,440 +0.10(+1.60%)
Jun 29, 2012 6.174 6.298 6.144 6.298 50,786,664 +0.37(+6.23%)
Jun 28, 2012 5.832 5.979 5.795 5.929 31,574,366 +0.01(+0.17%)
Jun 27, 2012 6.003 6.043 5.845 5.919 46,299,528 -0.08(-1.40%)
Jun 26, 2012 5.996 6.063 5.909 6.003 57,241,208 +0.02(+0.28%)
Jun 25, 2012 6.248 6.305 5.956 5.986 91,480,032 -0.59(-8.98%)
Jun 22, 2012 6.627 6.634 6.442 6.577 53,746,520 +0.01(+0.20%)
Jun 21, 2012 6.838 6.869 6.553 6.563 54,421,196 -0.31(-4.45%)
Jun 20, 2012 6.832 6.959 6.721 6.869 67,089,232 +0.07(+0.99%)
Jun 19, 2012 6.483 6.869 6.459 6.802 75,466,560 +0.43(+6.68%)
Jun 18, 2012 6.224 6.399 6.181 6.375 39,382,708 +0.16(+2.65%)
Jun 15, 2012 6.219 6.231 6.094 6.211 46,113,564 +0.05(+0.87%)
Jun 14, 2012 6.278 6.291 6.100 6.157 70,747,464 -0.16(-2.55%)
Jun 13, 2012 6.278 6.402 6.241 6.318 34,395,316 +0.05(+0.86%)
Jun 12, 2012 6.318 6.338 6.214 6.265 70,879,464 +0.01(+0.16%)
Jun 11, 2012 6.610 6.644 6.241 6.255 74,467,864 -0.29(-4.46%)
Jun 08, 2012 6.573 6.627 6.432 6.546 63,223,488 -0.19(-2.89%)
Jun 07, 2012 6.832 6.912 6.711 6.741 47,127,256 +0.06(+0.95%)
Jun 06, 2012 6.617 6.738 6.593 6.677 48,221,768 +0.11(+1.63%)
Jun 05, 2012 6.617 6.704 6.520 6.570 39,631,568 +0.07(+1.08%)
Jun 04, 2012 6.453 6.614 6.422 6.500 48,338,384 +0.07(+1.10%)
Jun 01, 2012 6.342 6.553 6.342 6.429 38,656,184 -0.13(-2.05%)
May 31, 2012 6.429 6.573 6.271 6.563 53,886,960 +0.14(+2.25%)
May 30, 2012 6.493 6.507 6.392 6.419 33,357,478 -0.22(-3.29%)
May 29, 2012 6.687 6.738 6.560 6.637 37,970,416 +0.13(+1.96%)
May 25, 2012 6.536 6.664 6.476 6.510 45,517,840 +0.05(+0.78%)
May 24, 2012 6.632 6.637 6.365 6.459 55,717,372 -0.14(-2.14%)
May 23, 2012 6.607 6.620 6.429 6.600 53,678,060 -0.07(-1.01%)
May 22, 2012 6.899 6.999 6.604 6.667 59,795,700 -0.27(-3.87%)
May 21, 2012 6.640 6.949 6.617 6.936 60,071,144 +0.35(+5.30%)
May 18, 2012 6.479 6.627 6.466 6.587 47,359,208 +0.13(+1.97%)
May 17, 2012 6.614 6.687 6.449 6.459 45,033,304 -0.22(-3.31%)
May 16, 2012 6.889 6.889 6.607 6.681 75,253,704 +0.19(+2.89%)
May 15, 2012 6.728 6.802 6.479 6.493 47,108,756 -0.22(-3.30%)
May 14, 2012 6.734 6.825 6.694 6.714 42,560,248 -0.23(-3.35%)
May 11, 2012 6.974 7.153 6.931 6.947 31,431,142 -0.18(-2.47%)
May 10, 2012 7.186 7.253 7.097 7.123 41,128,412 +0.02(+0.28%)
May 09, 2012 7.027 7.157 6.980 7.103 51,548,220 -0.11(-1.57%)
May 08, 2012 7.306 7.319 7.147 7.216 48,906,448 -0.24(-3.17%)
May 07, 2012 7.369 7.469 7.196 7.452 54,041,620 +0.09(+1.22%)
May 04, 2012 7.702 7.712 7.276 7.363 80,262,752 -0.38(-4.94%)
May 03, 2012 7.934 7.948 7.653 7.745 45,467,648 -0.19(-2.35%)
May 02, 2012 7.855 7.988 7.828 7.931 45,874,256 +0.02(+0.25%)
May 01, 2012 7.798 7.998 7.765 7.911 27,540,036 +0.08(+1.08%)
Apr 30, 2012 7.805 7.855 7.768 7.826 29,373,644 -0.04(-0.53%)
Apr 27, 2012 7.805 7.878 7.732 7.868 40,585,292 +0.01(+0.17%)
Apr 26, 2012 7.695 7.886 7.685 7.855 36,210,668 +0.08(+1.07%)
Apr 25, 2012 7.938 7.964 7.652 7.771 35,731,664 -0.05(-0.64%)
Apr 24, 2012 7.875 7.891 7.778 7.821 20,388,610 +0.01(+0.08%)
Apr 23, 2012 7.775 7.845 7.732 7.815 38,594,172 -0.16(-2.00%)
Apr 20, 2012 7.968 8.071 7.948 7.974 31,505,468 +0.05(+0.67%)
Apr 19, 2012 8.011 8.071 7.861 7.921 34,940,720 -0.16(-1.93%)
Apr 18, 2012 7.918 8.114 7.898 8.077 38,387,988 +0.02(+0.21%)
Apr 17, 2012 8.074 8.127 8.004 8.061 30,070,636 +0.00(+0.04%)
Apr 16, 2012 8.224 8.230 8.021 8.057 31,668,146 -0.09(-1.06%)
Apr 13, 2012 8.323 8.327 8.111 8.144 33,232,442 -0.21(-2.51%)
Apr 12, 2012 8.160 8.383 8.139 8.353 35,341,636 +0.24(+2.95%)
Apr 11, 2012 8.164 8.174 8.041 8.114 52,776,956 +0.04(+0.54%)
Apr 10, 2012 8.227 8.277 8.004 8.071 39,544,500 -0.21(-2.53%)
Apr 09, 2012 8.277 8.333 8.184 8.280 26,575,246 -0.13(-1.54%)
Apr 05, 2012 8.340 8.486 8.290 8.410 25,689,278 +0.05(+0.56%)
Apr 04, 2012 8.386 8.496 8.337 8.363 36,381,596 -0.27(-3.08%)
Apr 03, 2012 8.802 8.835 8.546 8.629 36,569,448 -0.22(-2.44%)
Apr 02, 2012 8.742 8.932 8.716 8.845 33,360,322 +0.02(+0.19%)
Mar 30, 2012 8.772 8.855 8.722 8.829 27,744,610 +0.05(+0.57%)
Mar 29, 2012 8.629 8.802 8.626 8.779 34,489,356 -0.03(-0.38%)
Mar 28, 2012 8.928 8.928 8.659 8.812 45,899,520 -0.19(-2.07%)
Mar 27, 2012 9.108 9.124 8.965 8.998 30,537,032 -0.13(-1.46%)
Mar 26, 2012 9.074 9.168 9.031 9.131 31,327,430 +0.17(+1.89%)
Mar 23, 2012 8.908 9.021 8.875 8.961 34,810,708 +0.10(+1.09%)
Mar 22, 2012 8.961 8.961 8.799 8.865 44,701,136 -0.18(-2.02%)
Mar 21, 2012 9.098 9.114 8.965 9.048 30,569,816 -0.04(-0.48%)
Mar 20, 2012 9.048 9.111 8.991 9.091 36,942,936 -0.13(-1.40%)
Mar 19, 2012 9.164 9.333 9.138 9.220 31,911,844 +0.02(+0.18%)
Mar 16, 2012 9.068 9.250 9.061 9.204 37,828,392 -0.04(-0.47%)
Mar 15, 2012 9.468 9.498 9.177 9.247 48,054,836 -0.14(-1.45%)
Mar 14, 2012 9.465 9.555 9.359 9.382 56,431,392 -0.01(-0.14%)
Mar 13, 2012 9.085 9.396 9.035 9.396 43,114,192 +0.33(+3.61%)
Mar 12, 2012 9.111 9.151 8.972 9.068 41,458,968 -0.18(-1.90%)
Mar 09, 2012 9.353 9.399 9.214 9.243 36,009,864 -0.20(-2.07%)
Mar 08, 2012 9.492 9.531 9.363 9.439 32,539,974 +0.07(+0.78%)
Mar 07, 2012 9.336 9.409 9.260 9.366 35,195,532 -0.01(-0.07%)
Mar 06, 2012 9.492 9.495 9.234 9.373 52,605,680 -0.43(-4.39%)
Mar 05, 2012 10.09 10.11 9.780 9.803 40,595,764 -0.30(-2.95%)
Mar 02, 2012 10.05 10.14 9.982 10.10 28,769,682 +0.02(+0.23%)
Mar 01, 2012 9.912 10.09 9.902 10.08 33,894,824 +0.20(+2.04%)
Feb 29, 2012 9.965 10.10 9.793 9.876 51,558,780 -0.18(-1.78%)
Feb 28, 2012 9.991 10.11 9.912 10.05 42,168,068 +0.15(+1.47%)
Feb 27, 2012 10.04 10.08 9.839 9.909 49,313,424 -0.05(-0.47%)
Feb 24, 2012 9.885 10.09 9.879 9.955 43,392,440 +0.16(+1.59%)
Feb 23, 2012 9.796 9.823 9.651 9.799 30,305,054 +0.04(+0.41%)
Feb 22, 2012 9.766 9.852 9.687 9.760 38,815,028 +0.09(+0.96%)
Feb 21, 2012 9.849 9.852 9.604 9.667 32,281,900 -0.04(-0.38%)
Feb 17, 2012 9.856 9.859 9.667 9.703 46,437,704 -0.01(-0.07%)
Feb 16, 2012 9.541 9.796 9.349 9.710 49,442,508 +0.24(+2.52%)
Feb 15, 2012 9.574 9.624 8.934 9.472 60,177,192 -0.14(-1.41%)
Feb 14, 2012 9.842 9.889 9.455 9.607 72,827,536 -0.37(-3.68%)
Feb 13, 2012 9.952 10.08 9.862 9.975 62,752,328 +0.19(+1.93%)
Feb 10, 2012 9.929 9.935 9.674 9.786 106,404,344 -0.80(-7.56%)
Feb 09, 2012 10.63 10.69 10.46 10.59 43,399,204 -0.04(-0.40%)
Feb 08, 2012 10.75 10.79 10.56 10.63 38,010,856 +0.03(+0.31%)
Feb 07, 2012 10.49 10.65 10.39 10.60 46,475,944 +0.19(+1.84%)
Feb 06, 2012 10.25 10.45 10.22 10.41 38,253,216 +0.08(+0.74%)
Feb 03, 2012 10.46 10.47 10.27 10.33 54,358,252 +0.03(+0.32%)
Feb 02, 2012 10.46 10.46 10.26 10.30 48,763,360 -0.02(-0.16%)
Feb 01, 2012 10.32 10.48 10.29 10.31 43,180,276 +0.20(+2.00%)
Jan 31, 2012 10.32 10.36 10.03 10.11 45,804,712 -0.06(-0.59%)
Jan 30, 2012 10.09 10.19 9.995 10.17 33,966,272 -0.13(-1.22%)
Jan 27, 2012 10.33 10.35 10.20 10.30 40,884,188 -0.03(-0.32%)
Jan 26, 2012 10.63 10.68 10.27 10.33 55,020,956 -0.20(-1.89%)
Jan 25, 2012 10.44 10.56 10.18 10.53 45,890,452 +0.09(+0.82%)
Jan 24, 2012 10.31 10.62 10.20 10.44 73,346,464 +0.15(+1.45%)
Jan 23, 2012 9.885 10.51 9.872 10.29 96,386,432 +0.42(+4.29%)
Jan 20, 2012 9.839 9.909 9.750 9.869 46,872,884 -0.05(-0.47%)
Jan 19, 2012 9.892 10.01 9.876 9.915 44,372,320 -0.01(-0.10%)
Jan 18, 2012 9.713 9.945 9.697 9.925 71,176,400 +0.34(+3.54%)
Jan 17, 2012 9.670 9.760 9.492 9.586 49,990,876 +0.20(+2.13%)
Jan 13, 2012 9.247 9.442 9.190 9.386 76,408,984 +0.05(+0.53%)
Jan 12, 2012 9.184 9.475 9.167 9.336 76,144,568 +0.20(+2.17%)
Jan 11, 2012 9.022 9.200 9.002 9.138 30,460,864 +0.05(+0.58%)
Jan 10, 2012 9.045 9.164 9.018 9.085 51,265,996 +0.19(+2.12%)
Jan 09, 2012 8.631 8.926 8.582 8.896 78,707,536 +0.39(+4.63%)
Jan 06, 2012 8.687 8.687 8.486 8.502 25,783,984 -0.14(-1.61%)
Jan 05, 2012 8.707 8.727 8.562 8.641 25,890,910 -0.12(-1.32%)
Jan 04, 2012 8.575 8.797 8.575 8.757 37,321,072 +0.60(+7.38%)
Dec 30, 2011 8.060 8.198 8.057 8.155 20,856,614 +0.08(+1.02%)
Dec 29, 2011 8.030 8.132 7.892 8.073 36,252,444 +0.04(+0.45%)
Dec 28, 2011 8.270 8.293 7.978 8.037 40,602,540 -0.33(-3.92%)
Dec 27, 2011 8.414 8.454 8.335 8.365 20,517,658 -0.08(-0.97%)
Dec 23, 2011 8.463 8.473 8.363 8.447 19,622,444 +0.17(+2.10%)
Dec 21, 2011 8.221 8.306 8.089 8.273 34,804,448 -0.02(-0.20%)
Dec 20, 2011 8.175 8.385 8.152 8.289 43,814,216 +0.40(+5.12%)
Dec 19, 2011 8.096 8.102 7.846 7.886 33,793,436 -0.15(-1.88%)
Dec 16, 2011 8.184 8.194 8.017 8.037 51,056,580 -0.06(-0.73%)
Dec 15, 2011 8.454 8.467 8.056 8.096 44,340,948 -0.05(-0.64%)
Dec 14, 2011 8.332 8.378 8.099 8.148 48,349,952 -0.28(-3.27%)
Dec 13, 2011 8.614 8.749 8.339 8.424 52,909,412 -0.17(-2.02%)
Dec 12, 2011 8.755 8.755 8.450 8.598 54,804,980 -0.39(-4.31%)
Dec 09, 2011 8.795 9.057 8.765 8.985 30,761,634 +0.25(+2.85%)
Dec 08, 2011 9.149 9.166 8.654 8.736 58,728,760 -0.51(-5.47%)
Dec 07, 2011 9.195 9.313 9.130 9.241 41,020,020 +0.02(+0.21%)
Dec 06, 2011 9.221 9.310 9.156 9.221 36,329,392 -0.06(-0.60%)
Dec 05, 2011 9.198 9.333 9.166 9.277 50,175,988 +0.24(+2.65%)
Dec 02, 2011 9.080 9.107 8.962 9.038 45,235,628 +0.08(+0.88%)
Dec 01, 2011 8.893 9.077 8.887 8.959 46,232,652 +0.10(+1.15%)
Nov 30, 2011 8.815 8.880 8.463 8.857 59,015,688 +0.51(+6.05%)
Nov 29, 2011 8.329 8.580 8.296 8.352 42,998,868 -0.04(-0.43%)
Nov 28, 2011 8.280 8.401 8.240 8.388 35,125,260 +0.38(+4.71%)
Nov 25, 2011 8.116 8.227 7.981 8.011 23,776,938 -0.19(-2.32%)
Nov 23, 2011 8.362 8.362 8.171 8.201 37,791,596 -0.30(-3.51%)
Nov 22, 2011 8.539 8.647 8.427 8.500 30,973,984 -0.10(-1.15%)
Nov 21, 2011 8.588 8.659 8.358 8.598 42,553,180 -0.15(-1.69%)
Nov 18, 2011 8.742 8.788 8.618 8.746 42,949,796 +0.08(+0.91%)
Nov 17, 2011 8.923 9.011 8.582 8.667 51,532,152 -0.25(-2.80%)
Nov 16, 2011 8.775 9.054 8.733 8.916 46,195,660 +0.04(+0.44%)
Nov 15, 2011 8.792 8.972 8.752 8.877 35,984,052 +0.02(+0.19%)
Nov 14, 2011 8.926 8.939 8.742 8.860 34,046,812 -0.09(-0.99%)
Nov 11, 2011 8.923 9.044 8.865 8.949 35,111,396 +0.21(+2.46%)
Nov 10, 2011 8.813 8.855 8.627 8.735 48,286,488 +0.16(+1.86%)
Nov 09, 2011 8.920 8.936 8.539 8.575 66,546,976 -0.68(-7.38%)
Nov 08, 2011 9.301 9.308 9.115 9.259 43,856,136 +0.05(+0.53%)
Nov 07, 2011 8.962 9.259 8.962 9.210 62,393,096 +0.25(+2.76%)
Nov 04, 2011 8.904 8.982 8.744 8.962 40,484,660 +0.09(+1.03%)
Nov 03, 2011 8.829 8.904 8.692 8.871 41,452,428 +0.15(+1.68%)
Nov 02, 2011 8.692 8.847 8.569 8.725 39,569,144 +0.21(+2.41%)
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.