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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 3.440 3.494 3.398 3.478 29,726,024 +0.06(+1.88%)
Oct 30, 2006 3.460 3.465 3.398 3.414 22,517,162 -0.07(-2.12%)
Oct 27, 2006 3.494 3.557 3.482 3.488 20,741,104 -0.03(-0.96%)
Oct 26, 2006 3.552 3.582 3.491 3.522 32,874,956 -0.01(-0.27%)
Oct 25, 2006 3.437 3.541 3.410 3.531 56,084,936 +0.12(+3.62%)
Oct 24, 2006 3.331 3.419 3.325 3.408 38,980,160 +0.08(+2.45%)
Oct 23, 2006 3.285 3.343 3.262 3.326 36,820,052 -0.03(-0.86%)
Oct 20, 2006 3.370 3.386 3.322 3.355 20,565,028 -0.03(-0.88%)
Oct 19, 2006 3.289 3.394 3.289 3.385 28,170,696 +0.06(+1.89%)
Oct 18, 2006 3.389 3.394 3.311 3.322 32,035,410 -0.02(-0.46%)
Oct 17, 2006 3.388 3.398 3.325 3.338 31,341,318 -0.08(-2.45%)
Oct 16, 2006 3.351 3.438 3.351 3.421 31,998,410 +0.05(+1.50%)
Oct 13, 2006 3.330 3.386 3.324 3.371 42,815,528 +0.05(+1.64%)
Oct 12, 2006 3.262 3.326 3.257 3.316 31,826,162 +0.07(+2.21%)
Oct 11, 2006 3.233 3.260 3.202 3.245 31,065,722 -0.00(-0.06%)
Oct 10, 2006 3.230 3.275 3.222 3.247 28,044,380 +0.03(+0.98%)
Oct 09, 2006 3.221 3.297 3.206 3.215 40,475,520 +0.02(+0.69%)
Oct 06, 2006 3.154 3.195 3.122 3.193 37,389,104 +0.01(+0.30%)
Oct 05, 2006 3.229 3.245 3.137 3.184 49,954,212 +0.02(+0.54%)
Oct 04, 2006 3.085 3.168 3.027 3.167 72,103,912 +0.09(+2.93%)
Oct 03, 2006 3.200 3.209 3.058 3.077 60,581,220 -0.17(-5.19%)
Oct 02, 2006 3.306 3.331 3.236 3.245 32,335,248 -0.04(-1.22%)
Sep 29, 2006 3.224 3.298 3.223 3.285 30,189,176 +0.02(+0.50%)
Sep 28, 2006 3.238 3.300 3.206 3.269 55,532,468 +0.07(+2.09%)
Sep 27, 2006 3.115 3.204 3.077 3.202 53,784,480 +0.10(+3.35%)
Sep 26, 2006 3.045 3.125 3.025 3.098 47,032,392 +0.09(+2.90%)
Sep 25, 2006 2.959 3.015 2.891 3.010 56,236,768 +0.01(+0.20%)
Sep 22, 2006 3.029 3.034 2.970 3.005 30,949,616 -0.01(-0.43%)
Sep 21, 2006 3.022 3.083 2.983 3.017 59,038,652 -0.00(-0.14%)
Sep 20, 2006 3.128 3.166 3.004 3.022 56,294,184 -0.12(-3.84%)
Sep 19, 2006 3.223 3.233 3.121 3.142 35,720,224 -0.09(-2.69%)
Sep 18, 2006 3.171 3.243 3.134 3.229 35,194,548 +0.12(+3.99%)
Sep 15, 2006 3.155 3.164 3.066 3.106 50,393,124 -0.04(-1.22%)
Sep 14, 2006 3.248 3.250 3.128 3.144 43,871,976 -0.08(-2.62%)
Sep 13, 2006 3.152 3.267 3.119 3.229 39,327,204 +0.11(+3.44%)
Sep 12, 2006 3.174 3.191 3.097 3.121 33,301,108 -0.01(-0.24%)
Sep 11, 2006 3.216 3.227 3.098 3.129 67,536,176 -0.15(-4.67%)
Sep 08, 2006 3.347 3.362 3.266 3.282 27,999,724 -0.08(-2.50%)
Sep 07, 2006 3.370 3.399 3.336 3.366 24,143,940 -0.02(-0.56%)
Sep 06, 2006 3.508 3.537 3.367 3.385 38,908,708 -0.16(-4.52%)
Sep 05, 2006 3.557 3.572 3.527 3.545 21,687,824 -0.01(-0.23%)
Sep 01, 2006 3.514 3.574 3.486 3.554 17,270,644 +0.04(+1.14%)
Aug 31, 2006 3.535 3.536 3.481 3.514 17,738,900 +0.01(+0.18%)
Aug 30, 2006 3.520 3.539 3.451 3.507 20,539,510 -0.01(-0.33%)
Aug 29, 2006 3.541 3.557 3.479 3.519 21,678,894 -0.01(-0.24%)
Aug 28, 2006 3.521 3.544 3.508 3.528 17,805,248 -0.03(-0.79%)
Aug 25, 2006 3.531 3.574 3.512 3.556 21,121,324 +0.03(+0.72%)
Aug 24, 2006 3.496 3.546 3.438 3.530 29,259,042 +0.03(+0.85%)
Aug 23, 2006 3.593 3.640 3.499 3.501 28,452,670 -0.13(-3.54%)
Aug 22, 2006 3.630 3.656 3.600 3.629 18,489,132 -0.00(-0.03%)
Aug 21, 2006 3.604 3.660 3.554 3.630 13,294,925 +0.00(+0.08%)
Aug 18, 2006 3.577 3.631 3.549 3.628 20,126,118 +0.03(+0.86%)
Aug 17, 2006 3.644 3.650 3.559 3.597 37,242,376 -0.06(-1.73%)
Aug 16, 2006 3.707 3.714 3.654 3.660 24,172,010 +0.00(+0.12%)
Aug 15, 2006 3.635 3.705 3.617 3.656 24,635,164 +0.06(+1.57%)
Aug 14, 2006 3.653 3.672 3.592 3.599 25,833,238 -0.09(-2.56%)
Aug 11, 2006 3.733 3.736 3.666 3.694 18,116,568 -0.03(-0.72%)
Aug 10, 2006 3.703 3.721 3.646 3.720 21,521,958 +0.01(+0.34%)
Aug 09, 2006 3.745 3.777 3.700 3.708 28,011,208 -0.00(-0.07%)
Aug 08, 2006 3.700 3.750 3.689 3.711 18,459,786 +0.01(+0.31%)
Aug 07, 2006 3.693 3.740 3.659 3.699 16,095,535 +0.03(+0.79%)
Aug 04, 2006 3.739 3.761 3.640 3.670 26,381,878 -0.03(-0.84%)
Aug 03, 2006 3.635 3.723 3.626 3.701 24,172,010 +0.02(+0.46%)
Aug 02, 2006 3.630 3.690 3.629 3.684 33,015,304 +0.08(+2.33%)
Aug 01, 2006 3.561 3.604 3.523 3.601 21,478,576 +0.00(+0.00%)
Jul 31, 2006 3.597 3.619 3.568 3.601 18,940,802 -0.03(-0.91%)
Jul 28, 2006 3.550 3.635 3.548 3.634 24,095,456 +0.08(+2.36%)
Jul 27, 2006 3.570 3.625 3.541 3.550 41,464,344 +0.02(+0.61%)
Jul 26, 2006 3.475 3.564 3.437 3.528 32,798,402 +0.04(+1.04%)
Jul 25, 2006 3.464 3.519 3.420 3.492 25,201,666 +0.03(+0.79%)
Jul 24, 2006 3.359 3.482 3.341 3.464 34,806,676 +0.15(+4.47%)
Jul 21, 2006 3.367 3.387 3.298 3.316 25,245,046 -0.04(-1.20%)
Jul 20, 2006 3.483 3.487 3.351 3.356 28,400,358 -0.09(-2.74%)
Jul 19, 2006 3.359 3.472 3.357 3.451 43,301,648 +0.08(+2.44%)
Jul 18, 2006 3.409 3.443 3.299 3.369 48,566,028 -0.00(-0.05%)
Jul 17, 2006 3.460 3.488 3.340 3.370 48,248,328 -0.14(-4.01%)
Jul 14, 2006 3.488 3.516 3.430 3.511 31,720,262 +0.09(+2.74%)
Jul 13, 2006 3.450 3.468 3.405 3.417 33,279,418 -0.06(-1.84%)
Jul 12, 2006 3.511 3.560 3.476 3.481 40,018,744 -0.03(-0.84%)
Jul 11, 2006 3.413 3.519 3.385 3.510 27,749,648 +0.09(+2.60%)
Jul 10, 2006 3.447 3.467 3.385 3.421 20,206,500 +0.00(+0.11%)
Jul 07, 2006 3.492 3.513 3.405 3.418 26,828,444 -0.05(-1.48%)
Jul 06, 2006 3.458 3.496 3.434 3.469 31,064,446 +0.03(+0.96%)
Jul 05, 2006 3.398 3.474 3.365 3.436 40,091,472 -0.08(-2.15%)
Jul 03, 2006 3.506 3.527 3.484 3.512 24,570,094 +0.01(+0.34%)
Jun 30, 2006 3.509 3.527 3.445 3.500 36,791,984 +0.06(+1.62%)
Jun 29, 2006 3.296 3.444 3.295 3.444 60,766,228 +0.19(+5.93%)
Jun 28, 2006 3.215 3.264 3.200 3.251 36,206,344 +0.08(+2.61%)
Jun 27, 2006 3.260 3.280 3.157 3.169 32,947,682 -0.04(-1.33%)
Jun 26, 2006 3.211 3.244 3.175 3.211 30,511,980 +0.00(+0.01%)
Jun 23, 2006 3.072 3.274 3.065 3.211 49,946,556 +0.08(+2.67%)
Jun 22, 2006 3.139 3.153 3.073 3.128 29,168,452 +0.00(+0.04%)
Jun 21, 2006 3.005 3.155 2.995 3.126 44,693,660 +0.12(+3.93%)
Jun 20, 2006 3.020 3.084 2.990 3.008 47,643,552 +0.01(+0.30%)
Jun 19, 2006 3.090 3.098 2.970 2.999 46,718,520 -0.10(-3.21%)
Jun 16, 2006 3.100 3.120 2.991 3.099 49,100,632 +0.02(+0.76%)
Jun 15, 2006 2.937 3.112 2.933 3.075 68,684,488 +0.21(+7.35%)
Jun 14, 2006 2.787 2.879 2.760 2.865 64,924,400 +0.11(+4.16%)
Jun 13, 2006 2.845 2.920 2.704 2.750 108,232,424 -0.15(-5.26%)
Jun 12, 2006 3.057 3.086 2.896 2.903 58,062,588 -0.18(-5.88%)
Jun 09, 2006 3.191 3.213 3.062 3.084 61,687,432 -0.08(-2.41%)
Jun 08, 2006 3.141 3.180 2.967 3.160 92,885,848 -0.05(-1.41%)
Jun 07, 2006 3.305 3.334 3.189 3.206 43,727,800 -0.14(-4.14%)
Jun 06, 2006 3.363 3.374 3.247 3.344 49,221,844 -0.02(-0.72%)
Jun 05, 2006 3.516 3.526 3.361 3.368 34,628,048 -0.13(-3.77%)
Jun 02, 2006 3.536 3.548 3.431 3.500 30,756,954 +0.04(+1.20%)
Jun 01, 2006 3.394 3.476 3.346 3.459 36,510,008 +0.06(+1.62%)
May 31, 2006 3.427 3.460 3.367 3.403 50,433,952 +0.04(+1.32%)
May 30, 2006 3.479 3.498 3.345 3.359 50,755,480 -0.19(-5.44%)
May 26, 2006 3.482 3.580 3.419 3.552 57,450,152 +0.18(+5.41%)
May 25, 2006 3.311 3.380 3.246 3.370 66,984,988 +0.14(+4.38%)
May 24, 2006 3.278 3.328 3.139 3.229 60,166,552 -0.10(-2.96%)
May 23, 2006 3.449 3.525 3.322 3.327 64,550,560 -0.00(-0.01%)
May 22, 2006 3.292 3.375 3.204 3.327 77,257,296 -0.19(-5.39%)
May 19, 2006 3.570 3.595 3.425 3.517 69,457,688 -0.05(-1.48%)
May 18, 2006 3.676 3.702 3.516 3.570 51,064,252 -0.09(-2.49%)
May 17, 2006 3.793 3.838 3.603 3.661 44,268,784 -0.21(-5.37%)
May 16, 2006 3.917 3.918 3.786 3.869 33,861,228 +0.06(+1.49%)
May 15, 2006 3.800 3.896 3.711 3.812 48,605,584 -0.13(-3.34%)
May 12, 2006 4.007 4.020 3.904 3.944 33,627,740 -0.13(-3.22%)
May 11, 2006 4.210 4.211 4.050 4.075 39,260,856 -0.11(-2.69%)
May 10, 2006 4.190 4.193 4.115 4.188 30,918,994 -0.00(-0.06%)
May 09, 2006 4.138 4.199 4.110 4.190 30,284,870 +0.08(+1.99%)
May 08, 2006 4.105 4.114 4.062 4.108 29,970,996 -0.01(-0.35%)
May 05, 2006 4.000 4.148 4.000 4.123 35,883,540 +0.15(+3.82%)
May 04, 2006 3.960 4.025 3.923 3.971 39,970,260 -0.01(-0.24%)
May 03, 2006 3.966 3.980 3.886 3.980 26,082,040 -0.02(-0.59%)
May 02, 2006 3.825 4.004 3.821 4.004 38,286,068 +0.09(+2.33%)
May 01, 2006 3.914 4.015 3.901 3.913 28,179,626 +0.04(+1.02%)
Apr 28, 2006 3.801 3.898 3.782 3.873 22,438,056 +0.11(+2.87%)
Apr 27, 2006 3.735 3.824 3.644 3.765 33,270,486 -0.04(-0.98%)
Apr 26, 2006 3.773 3.901 3.771 3.802 40,324,960 +0.06(+1.66%)
Apr 25, 2006 3.809 3.831 3.719 3.740 31,326,008 -0.06(-1.70%)
Apr 24, 2006 3.843 3.860 3.773 3.805 23,790,516 -0.10(-2.45%)
Apr 21, 2006 3.817 3.918 3.799 3.900 26,966,242 +0.10(+2.74%)
Apr 20, 2006 3.842 3.880 3.736 3.797 35,439,524 -0.06(-1.51%)
Apr 19, 2006 3.765 3.860 3.759 3.855 43,661,452 +0.09(+2.39%)
Apr 18, 2006 3.605 3.777 3.605 3.765 56,461,328 +0.21(+6.04%)
Apr 17, 2006 3.543 3.562 3.509 3.550 19,930,904 +0.07(+1.98%)
Apr 13, 2006 3.485 3.499 3.435 3.481 12,779,460 -0.00(-0.09%)
Apr 12, 2006 3.511 3.523 3.454 3.485 13,999,224 -0.00(-0.07%)
Apr 11, 2006 3.546 3.563 3.468 3.487 20,665,826 +0.00(+0.05%)
Apr 10, 2006 3.519 3.562 3.477 3.485 20,596,926 -0.03(-0.90%)
Apr 07, 2006 3.533 3.552 3.470 3.517 21,306,330 -0.06(-1.60%)
Apr 06, 2006 3.546 3.577 3.508 3.574 19,964,078 +0.04(+1.22%)
Apr 05, 2006 3.447 3.536 3.447 3.531 23,645,062 +0.07(+1.89%)
Apr 04, 2006 3.495 3.526 3.453 3.466 34,815,608 -0.04(-1.07%)
Apr 03, 2006 3.415 3.527 3.409 3.503 44,229,228 +0.11(+3.15%)
Mar 31, 2006 3.380 3.415 3.338 3.396 17,326,784 +0.01(+0.36%)
Mar 30, 2006 3.386 3.423 3.365 3.384 23,110,458 +0.05(+1.46%)
Mar 29, 2006 3.262 3.341 3.256 3.336 30,537,498 +0.10(+2.94%)
Mar 28, 2006 3.261 3.324 3.223 3.240 49,401,748 -0.10(-3.03%)
Mar 27, 2006 3.321 3.349 3.304 3.342 26,343,600 -0.02(-0.56%)
Mar 24, 2006 3.366 3.411 3.343 3.360 20,285,606 +0.02(+0.53%)
Mar 23, 2006 3.374 3.402 3.315 3.343 23,415,400 +0.01(+0.22%)
Mar 22, 2006 3.354 3.421 3.313 3.335 40,150,164 -0.05(-1.48%)
Mar 21, 2006 3.445 3.455 3.363 3.385 27,981,862 -0.05(-1.55%)
Mar 20, 2006 3.486 3.525 3.422 3.439 27,049,176 -0.03(-0.72%)
Mar 17, 2006 3.540 3.549 3.458 3.464 19,308,262 -0.08(-2.20%)
Mar 16, 2006 3.551 3.572 3.488 3.542 28,257,458 -0.01(-0.17%)
Mar 15, 2006 3.507 3.565 3.480 3.548 29,458,084 +0.09(+2.47%)
Mar 14, 2006 3.365 3.486 3.341 3.462 25,988,898 +0.12(+3.59%)
Mar 13, 2006 3.370 3.404 3.301 3.342 26,008,038 +0.03(+0.78%)
Mar 10, 2006 3.272 3.340 3.245 3.316 22,670,272 +0.05(+1.57%)
Mar 09, 2006 3.400 3.402 3.242 3.265 33,330,454 -0.09(-2.67%)
Mar 08, 2006 3.323 3.364 3.189 3.355 46,658,552 -0.02(-0.51%)
Mar 07, 2006 3.421 3.429 3.321 3.372 46,092,052 -0.15(-4.29%)
Mar 06, 2006 3.636 3.651 3.509 3.523 27,725,404 -0.11(-3.15%)
Mar 03, 2006 3.594 3.673 3.591 3.638 17,766,970 +0.00(+0.11%)
Mar 02, 2006 3.635 3.659 3.571 3.634 23,933,416 +0.02(+0.57%)
Mar 01, 2006 3.464 3.622 3.461 3.613 26,679,164 +0.18(+5.32%)
Feb 28, 2006 3.472 3.465 3.391 3.431 24,573,920 -0.04(-1.19%)
Feb 27, 2006 3.588 3.603 3.458 3.472 19,475,406 -0.12(-3.23%)
Feb 24, 2006 3.558 3.617 3.557 3.588 24,103,112 +0.07(+2.13%)
Feb 23, 2006 3.488 3.554 3.442 3.513 26,166,250 +0.04(+1.06%)
Feb 22, 2006 3.527 3.541 3.461 3.476 35,428,040 -0.05(-1.50%)
Feb 21, 2006 3.690 3.697 3.521 3.529 37,785,912 -0.05(-1.27%)
Feb 17, 2006 3.609 3.609 3.507 3.574 34,182,756 +0.05(+1.37%)
Feb 16, 2006 3.370 3.531 3.355 3.526 40,857,016 +0.21(+6.30%)
Feb 15, 2006 3.341 3.391 3.296 3.317 36,036,648 +0.02(+0.57%)
Feb 14, 2006 3.257 3.315 3.221 3.298 31,415,320 +0.04(+1.28%)
Feb 13, 2006 3.301 3.342 3.237 3.257 23,183,184 -0.04(-1.18%)
Feb 10, 2006 3.429 3.446 3.270 3.296 37,033,128 -0.07(-2.21%)
Feb 09, 2006 3.394 3.458 3.361 3.370 26,093,524 -0.01(-0.36%)
Feb 08, 2006 3.370 3.445 3.360 3.382 28,253,630 -0.03(-0.79%)
Feb 07, 2006 3.537 3.538 3.397 3.409 24,965,624 -0.18(-4.98%)
Feb 06, 2006 3.558 3.613 3.543 3.588 20,414,472 +0.11(+3.17%)
Feb 03, 2006 3.409 3.517 3.375 3.478 27,013,450 -0.01(-0.28%)
Feb 02, 2006 3.621 3.632 3.418 3.488 34,277,176 -0.10(-2.89%)
Feb 01, 2006 3.660 3.676 3.567 3.592 26,501,812 -0.11(-3.02%)
Jan 31, 2006 3.601 3.722 3.588 3.703 24,938,830 +0.08(+2.16%)
Jan 30, 2006 3.509 3.626 3.509 3.625 26,029,728 +0.10(+2.72%)
Jan 27, 2006 3.601 3.634 3.500 3.529 26,185,388 -0.01(-0.42%)
Jan 26, 2006 3.472 3.551 3.440 3.544 32,728,226 +0.14(+4.04%)
Jan 25, 2006 3.517 3.548 3.371 3.406 33,234,760 -0.13(-3.60%)
Jan 24, 2006 3.531 3.556 3.498 3.534 34,518,320 +0.06(+1.74%)
Jan 23, 2006 3.398 3.478 3.363 3.473 24,801,032 +0.11(+3.12%)
Jan 20, 2006 3.366 3.394 3.342 3.368 29,913,582 +0.05(+1.42%)
Jan 19, 2006 3.253 3.335 3.253 3.321 29,534,638 +0.09(+2.93%)
Jan 18, 2006 3.217 3.244 3.183 3.227 26,088,420 -0.03(-0.77%)
Jan 17, 2006 3.354 3.388 3.235 3.252 28,467,982 -0.03(-0.88%)
Jan 13, 2006 3.253 3.284 3.245 3.281 24,681,096 -0.01(-0.15%)
Jan 12, 2006 3.319 3.353 3.255 3.286 49,464,264 +0.05(+1.70%)
Jan 11, 2006 3.184 3.252 3.168 3.231 30,297,628 +0.10(+3.06%)
Jan 10, 2006 3.096 3.149 3.087 3.135 22,101,218 -0.02(-0.71%)
Jan 09, 2006 3.115 3.166 3.100 3.157 28,159,212 +0.09(+2.90%)
Jan 06, 2006 3.010 3.101 3.001 3.068 28,936,238 +0.09(+3.07%)
Jan 05, 2006 2.979 3.003 2.941 2.977 21,136,634 -0.00(-0.14%)
Jan 04, 2006 2.937 2.995 2.921 2.981 22,142,046 +0.05(+1.82%)
Jan 03, 2006 2.849 2.930 2.847 2.928 30,193,004 +0.14(+4.84%)
Dec 30, 2005 2.776 2.802 2.727 2.793 10,874,534 +0.02(+0.64%)
Dec 29, 2005 2.743 2.794 2.734 2.775 15,864,597 +0.07(+2.58%)
Dec 28, 2005 2.724 2.735 2.701 2.706 19,698,690 +0.01(+0.39%)
Dec 27, 2005 2.720 2.720 2.667 2.695 12,979,777 -0.05(-1.97%)
Dec 23, 2005 2.735 2.753 2.700 2.749 11,541,832 +0.01(+0.53%)
Dec 22, 2005 2.780 2.780 2.728 2.735 13,103,539 -0.03(-1.05%)
Dec 21, 2005 2.718 2.775 2.717 2.764 21,525,784 +0.09(+3.27%)
Dec 20, 2005 2.642 2.684 2.642 2.676 16,767,937 +0.04(+1.68%)
Dec 19, 2005 2.658 2.697 2.615 2.632 20,975,870 -0.08(-2.89%)
Dec 16, 2005 2.724 2.749 2.699 2.710 16,040,671 -0.04(-1.57%)
Dec 15, 2005 2.782 2.782 2.712 2.753 18,993,114 -0.05(-1.83%)
Dec 14, 2005 2.816 2.816 2.770 2.805 14,082,158 +0.02(+0.56%)
Dec 13, 2005 2.765 2.819 2.757 2.789 14,056,640 +0.00(+0.00%)
Dec 12, 2005 2.822 2.831 2.757 2.789 17,199,192 +0.00(+0.06%)
Dec 09, 2005 2.786 2.796 2.763 2.787 15,532,861 -0.02(-0.80%)
Dec 08, 2005 2.800 2.854 2.783 2.810 17,247,678 -0.00(-0.11%)
Dec 07, 2005 2.886 2.898 2.805 2.813 18,134,430 -0.06(-2.21%)
Dec 06, 2005 2.839 2.887 2.797 2.876 24,466,744 +0.05(+1.77%)
Dec 05, 2005 2.831 2.863 2.807 2.826 25,289,704 +0.00(+0.17%)
Dec 02, 2005 2.784 2.838 2.768 2.822 36,248,448 +0.07(+2.62%)
Dec 01, 2005 2.684 2.756 2.678 2.749 21,088,150 +0.10(+3.79%)
Nov 30, 2005 2.611 2.664 2.606 2.649 19,958,974 +0.01(+0.54%)
Nov 29, 2005 2.600 2.653 2.595 2.635 26,842,478 +0.07(+2.64%)
Nov 28, 2005 2.665 2.674 2.561 2.567 33,728,536 -0.08(-3.19%)
Nov 25, 2005 2.645 2.663 2.635 2.652 6,647,462 -0.00(-0.18%)
Nov 23, 2005 2.637 2.669 2.608 2.657 17,298,714 +0.02(+0.86%)
Nov 22, 2005 2.547 2.646 2.510 2.634 24,168,184 +0.07(+2.74%)
Nov 21, 2005 2.547 2.573 2.534 2.564 17,256,608 +0.02(+0.71%)
Nov 18, 2005 2.564 2.564 2.513 2.546 16,247,368 -0.01(-0.46%)
Nov 17, 2005 2.557 2.593 2.539 2.557 21,960,868 +0.04(+1.52%)
Nov 16, 2005 2.449 2.525 2.435 2.519 14,579,761 +0.08(+3.24%)
Nov 15, 2005 2.423 2.508 2.423 2.440 16,505,101 +0.01(+0.32%)
Nov 14, 2005 2.410 2.468 2.404 2.432 13,044,848 -0.01(-0.56%)
Nov 11, 2005 2.473 2.465 2.399 2.446 31,930,786 -0.04(-1.55%)
Nov 10, 2005 2.549 2.550 2.454 2.484 41,782,044 -0.09(-3.34%)
Nov 09, 2005 2.590 2.602 2.524 2.570 25,095,766 +0.01(+0.35%)
Nov 08, 2005 2.500 2.582 2.465 2.561 25,339,464 +0.06(+2.43%)
Nov 07, 2005 2.568 2.577 2.490 2.500 26,816,960 -0.05(-1.85%)
Nov 04, 2005 2.623 2.639 2.509 2.547 33,446,560 -0.08(-2.99%)
Nov 03, 2005 2.581 2.648 2.569 2.626 30,705,918 +0.10(+3.86%)
Nov 02, 2005 2.516 2.534 2.498 2.528 29,535,914 +0.01(+0.48%)
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.