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 )

17.11 -0.11 (-0.61%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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, 2013 6.058 6.168 5.958 5.993 59,660,824 -0.01(-0.11%)
Oct 30, 2013 5.786 6.007 5.759 6.000 57,568,256 +0.04(+0.69%)
Oct 29, 2013 5.931 5.964 5.845 5.958 46,968,016 -0.01(-0.12%)
Oct 28, 2013 5.728 6.000 5.687 5.965 134,309,712 +0.50(+9.05%)
Oct 25, 2013 5.463 5.504 5.391 5.470 48,678,836 +0.11(+2.12%)
Oct 24, 2013 5.384 5.391 5.285 5.357 41,702,472 -0.04(-0.69%)
Oct 23, 2013 5.556 5.563 5.374 5.394 32,605,046 -0.16(-2.91%)
Oct 22, 2013 5.621 5.673 5.525 5.556 51,083,320 -0.03(-0.49%)
Oct 21, 2013 5.357 5.639 5.243 5.584 97,691,424 +0.24(+4.57%)
Oct 18, 2013 5.470 5.508 5.312 5.340 49,917,416 -0.11(-1.96%)
Oct 17, 2013 5.419 5.501 5.405 5.446 32,197,856 +0.04(+0.83%)
Oct 16, 2013 5.443 5.480 5.379 5.401 56,321,564 +0.01(+0.13%)
Oct 15, 2013 5.377 5.425 5.343 5.395 48,213,824 -0.01(-0.19%)
Oct 14, 2013 5.315 5.439 5.305 5.405 44,915,264 +0.04(+0.70%)
Oct 11, 2013 5.350 5.419 5.309 5.367 34,197,124 -0.00(-0.06%)
Oct 10, 2013 5.341 5.408 5.329 5.370 37,082,476 +0.10(+1.96%)
Oct 09, 2013 5.291 5.360 5.202 5.267 32,405,218 -0.03(-0.58%)
Oct 08, 2013 5.425 5.429 5.254 5.298 38,093,984 -0.09(-1.66%)
Oct 07, 2013 5.391 5.451 5.370 5.388 31,454,652 -0.01(-0.19%)
Oct 04, 2013 5.309 5.408 5.257 5.398 31,909,876 -0.01(-0.13%)
Oct 03, 2013 5.415 5.426 5.357 5.405 26,637,110 -0.03(-0.57%)
Oct 02, 2013 5.377 5.477 5.370 5.436 31,615,192 +0.06(+1.15%)
Oct 01, 2013 5.346 5.391 5.319 5.374 26,559,854 +0.05(+0.90%)
Sep 30, 2013 5.412 5.484 5.295 5.326 64,937,152 +0.03(+0.58%)
Sep 27, 2013 5.374 5.401 5.291 5.295 38,268,820 -0.07(-1.35%)
Sep 26, 2013 5.391 5.432 5.319 5.367 32,677,154 +0.00(+0.00%)
Sep 25, 2013 5.436 5.446 5.346 5.367 38,258,636 -0.09(-1.70%)
Sep 24, 2013 5.487 5.522 5.460 5.460 26,546,420 -0.04(-0.81%)
Sep 23, 2013 5.494 5.611 5.489 5.505 41,337,512 +0.02(+0.44%)
Sep 20, 2013 5.632 5.642 5.446 5.480 42,326,076 -0.15(-2.63%)
Sep 19, 2013 5.604 5.731 5.535 5.628 71,231,160 +0.01(+0.24%)
Sep 18, 2013 5.374 5.649 5.267 5.615 78,763,024 +0.25(+4.75%)
Sep 17, 2013 5.312 5.364 5.284 5.360 33,829,456 +0.08(+1.43%)
Sep 16, 2013 5.336 5.346 5.254 5.285 41,108,960 +0.09(+1.79%)
Sep 13, 2013 5.147 5.247 5.113 5.192 30,867,466 +0.08(+1.55%)
Sep 12, 2013 5.298 5.298 5.102 5.113 56,084,712 -0.18(-3.38%)
Sep 11, 2013 5.267 5.322 5.209 5.291 38,022,244 +0.01(+0.20%)
Sep 10, 2013 5.326 5.333 5.236 5.281 57,660,000 +0.03(+0.59%)
Sep 09, 2013 5.130 5.264 5.107 5.250 52,558,664 +0.21(+4.09%)
Sep 06, 2013 5.058 5.099 4.982 5.044 40,519,392 +0.04(+0.76%)
Sep 05, 2013 4.752 5.054 4.745 5.006 73,850,136 +0.28(+5.89%)
Sep 04, 2013 4.648 4.762 4.631 4.728 28,519,872 +0.05(+1.10%)
Sep 03, 2013 4.652 4.762 4.645 4.676 44,942,152 +0.03(+0.59%)
Aug 30, 2013 4.693 4.700 4.583 4.648 54,198,676 -0.06(-1.17%)
Aug 29, 2013 4.789 4.834 4.662 4.703 47,972,544 -0.10(-2.01%)
Aug 28, 2013 4.868 4.913 4.786 4.800 51,151,760 -0.07(-1.48%)
Aug 27, 2013 4.893 4.951 4.841 4.872 52,860,588 -0.13(-2.68%)
Aug 26, 2013 5.164 5.171 4.992 5.006 43,980,596 -0.14(-2.80%)
Aug 23, 2013 5.052 5.174 4.992 5.150 66,936,972 +0.21(+4.32%)
Aug 22, 2013 4.831 4.996 4.793 4.937 73,997,520 +0.25(+5.28%)
Aug 21, 2013 4.710 4.783 4.645 4.690 53,246,572 -0.04(-0.80%)
Aug 20, 2013 4.844 4.889 4.728 4.728 53,135,424 -0.13(-2.69%)
Aug 19, 2013 4.930 4.948 4.834 4.858 47,628,916 -0.10(-2.08%)
Aug 16, 2013 5.095 5.095 4.899 4.961 54,598,596 -0.10(-1.90%)
Aug 15, 2013 4.817 5.109 4.800 5.058 87,441,040 +0.26(+5.37%)
Aug 14, 2013 4.758 4.879 4.734 4.800 57,085,844 +0.03(+0.65%)
Aug 13, 2013 4.772 4.800 4.686 4.769 53,511,616 -0.03(-0.64%)
Aug 12, 2013 4.975 5.071 4.779 4.800 67,937,256 -0.11(-2.24%)
Aug 09, 2013 4.817 4.923 4.779 4.910 45,086,568 +0.12(+2.44%)
Aug 08, 2013 4.690 4.831 4.614 4.793 42,853,408 +0.19(+4.11%)
Aug 07, 2013 4.590 4.686 4.580 4.604 29,686,328 -0.02(-0.52%)
Aug 06, 2013 4.710 4.738 4.600 4.628 40,101,632 -0.08(-1.75%)
Aug 05, 2013 4.834 4.838 4.703 4.710 38,416,872 -0.14(-2.97%)
Aug 02, 2013 4.834 4.944 4.796 4.855 36,117,984 +0.01(+0.14%)
Aug 01, 2013 4.831 4.882 4.779 4.848 42,364,844 +0.16(+3.37%)
Jul 31, 2013 4.697 4.748 4.607 4.690 51,559,452 -0.03(-0.66%)
Jul 30, 2013 4.848 4.858 4.697 4.721 37,502,016 -0.13(-2.69%)
Jul 29, 2013 4.958 4.972 4.800 4.851 44,530,056 -0.12(-2.42%)
Jul 26, 2013 5.020 5.020 4.903 4.972 39,799,932 -0.02(-0.41%)
Jul 25, 2013 4.903 4.999 4.879 4.992 58,401,932 +0.07(+1.47%)
Jul 24, 2013 5.034 5.073 4.855 4.920 56,704,540 -0.11(-2.25%)
Jul 23, 2013 4.948 5.061 4.937 5.034 61,473,200 +0.11(+2.23%)
Jul 22, 2013 4.838 4.972 4.824 4.923 52,708,104 +0.12(+2.58%)
Jul 19, 2013 4.831 4.892 4.783 4.800 48,040,780 -0.07(-1.41%)
Jul 18, 2013 4.789 4.910 4.789 4.868 71,783,712 +0.09(+1.80%)
Jul 17, 2013 4.724 4.817 4.710 4.782 73,632,776 +0.17(+3.64%)
Jul 16, 2013 4.611 4.621 4.535 4.614 46,808,292 +0.01(+0.22%)
Jul 15, 2013 4.504 4.628 4.487 4.604 47,811,504 +0.12(+2.61%)
Jul 12, 2013 4.494 4.628 4.456 4.487 81,768,696 -0.05(-1.14%)
Jul 11, 2013 4.387 4.569 4.323 4.538 99,384,336 +0.31(+7.40%)
Jul 10, 2013 4.222 4.301 4.208 4.226 52,641,176 +0.00(+0.00%)
Jul 09, 2013 4.250 4.243 4.171 4.226 41,435,428 +0.06(+1.32%)
Jul 08, 2013 4.239 4.256 4.157 4.171 57,622,132 -0.04(-0.98%)
Jul 05, 2013 4.428 4.452 4.136 4.212 119,485,936 -0.28(-6.13%)
Jul 03, 2013 4.308 4.580 4.301 4.487 120,942,536 +0.08(+1.87%)
Jul 02, 2013 4.552 4.587 4.311 4.404 85,043,904 -0.17(-3.61%)
Jul 01, 2013 4.597 4.624 4.507 4.569 44,796,652 -0.04(-0.89%)
Jun 28, 2013 4.597 4.638 4.511 4.611 64,140,388 -0.11(-2.40%)
Jun 27, 2013 4.721 4.762 4.676 4.724 38,161,224 +0.02(+0.51%)
Jun 26, 2013 4.673 4.769 4.648 4.700 52,237,820 +0.08(+1.79%)
Jun 25, 2013 4.710 4.717 4.556 4.617 61,087,468 +0.04(+0.83%)
Jun 24, 2013 4.624 4.645 4.452 4.580 66,900,900 -0.17(-3.48%)
Jun 21, 2013 4.793 4.803 4.697 4.745 67,123,752 -0.09(-1.92%)
Jun 20, 2013 4.841 4.979 4.772 4.838 110,015,264 -0.23(-4.61%)
Jun 19, 2013 5.250 5.315 5.047 5.071 67,253,704 -0.22(-4.10%)
Jun 18, 2013 5.267 5.350 5.236 5.288 48,099,524 -0.09(-1.66%)
Jun 17, 2013 5.443 5.484 5.309 5.377 54,733,568 +0.00(+0.00%)
Jun 14, 2013 5.594 5.601 5.357 5.377 42,895,704 -0.25(-4.40%)
Jun 13, 2013 5.391 5.651 5.381 5.625 46,678,648 +0.23(+4.34%)
Jun 12, 2013 5.615 5.639 5.353 5.391 48,945,988 -0.18(-3.15%)
Jun 11, 2013 5.542 5.642 5.463 5.566 45,885,164 -0.16(-2.76%)
Jun 10, 2013 5.718 5.756 5.661 5.725 30,734,300 +0.00(+0.00%)
Jun 07, 2013 5.759 5.841 5.690 5.725 45,597,736 -0.20(-3.31%)
Jun 06, 2013 5.835 5.924 5.821 5.921 30,629,302 +0.05(+0.82%)
Jun 05, 2013 6.120 6.141 5.872 5.872 47,271,032 -0.24(-3.88%)
Jun 04, 2013 6.192 6.199 6.067 6.110 28,802,850 -0.09(-1.39%)
Jun 03, 2013 6.075 6.208 6.068 6.196 36,412,056 +0.09(+1.41%)
May 31, 2013 6.202 6.243 6.037 6.110 60,487,120 -0.15(-2.36%)
May 30, 2013 6.120 6.371 6.086 6.258 37,198,688 +0.10(+1.56%)
May 29, 2013 6.220 6.275 6.129 6.161 36,658,276 -0.12(-1.97%)
May 28, 2013 6.306 6.364 6.261 6.285 35,566,604 +0.03(+0.44%)
May 24, 2013 6.275 6.319 6.185 6.258 29,439,340 +0.03(+0.50%)
May 23, 2013 6.192 6.278 6.141 6.227 38,642,420 -0.09(-1.36%)
May 22, 2013 6.495 6.574 6.261 6.313 56,973,056 -0.21(-3.22%)
May 21, 2013 6.471 6.591 6.398 6.522 38,768,292 +0.02(+0.32%)
May 20, 2013 6.433 6.502 6.350 6.502 28,258,762 +0.06(+0.96%)
May 17, 2013 6.426 6.515 6.388 6.440 29,810,994 +0.05(+0.81%)
May 16, 2013 6.402 6.519 6.350 6.388 33,616,860 +0.01(+0.16%)
May 15, 2013 6.354 6.424 6.323 6.378 32,474,038 -0.10(-1.54%)
May 13, 2013 6.478 6.495 6.388 6.478 29,592,508 -0.01(-0.16%)
May 10, 2013 6.584 6.584 6.416 6.488 33,598,464 -0.10(-1.57%)
May 09, 2013 6.608 6.722 6.560 6.591 35,514,608 -0.04(-0.67%)
May 08, 2013 6.711 6.756 6.581 6.636 35,752,420 -0.06(-0.92%)
May 07, 2013 6.612 6.725 6.560 6.698 39,577,256 +0.10(+1.56%)
May 06, 2013 6.512 6.619 6.467 6.594 33,221,606 +0.07(+1.00%)
May 03, 2013 6.646 6.615 6.519 6.529 43,097,376 -0.04(-0.68%)
May 02, 2013 6.498 6.643 6.459 6.574 42,328,456 +0.14(+2.25%)
May 01, 2013 6.546 6.584 6.419 6.429 42,512,324 -0.15(-2.35%)
Apr 30, 2013 6.457 6.608 6.451 6.584 53,560,568 +0.01(+0.20%)
Apr 29, 2013 6.492 6.615 6.472 6.571 105,558,224 +0.41(+6.71%)
Apr 26, 2013 6.079 6.219 6.130 6.158 43,563,788 +0.02(+0.39%)
Apr 25, 2013 6.151 6.205 6.055 6.134 63,993,780 -0.02(-0.39%)
Apr 24, 2013 6.004 6.175 5.994 6.158 75,522,720 +0.18(+2.97%)
Apr 23, 2013 5.796 6.055 5.741 5.980 82,628,872 +0.21(+3.67%)
Apr 22, 2013 5.659 5.775 5.584 5.768 64,491,020 +0.13(+2.24%)
Apr 19, 2013 5.628 5.666 5.522 5.642 54,574,156 +0.24(+4.42%)
Apr 18, 2013 5.294 5.444 5.225 5.403 41,673,004 +0.13(+2.39%)
Apr 17, 2013 5.437 5.440 5.225 5.277 54,053,916 -0.20(-3.68%)
Apr 16, 2013 5.471 5.526 5.376 5.478 31,809,238 +0.08(+1.39%)
Apr 15, 2013 5.567 5.567 5.362 5.403 51,699,908 -0.26(-4.64%)
Apr 12, 2013 5.690 5.731 5.546 5.666 38,992,424 -0.07(-1.25%)
Apr 11, 2013 5.843 5.854 5.703 5.738 36,198,292 -0.13(-2.27%)
Apr 10, 2013 5.823 5.968 5.823 5.871 45,879,884 +0.09(+1.48%)
Apr 09, 2013 5.533 5.820 5.492 5.785 48,307,048 +0.29(+5.22%)
Apr 08, 2013 5.587 5.587 5.471 5.499 25,692,582 -0.09(-1.65%)
Apr 05, 2013 5.461 5.611 5.440 5.591 31,308,884 +0.08(+1.43%)
Apr 04, 2013 5.604 5.611 5.490 5.512 32,136,934 -0.03(-0.49%)
Apr 03, 2013 5.505 5.580 5.471 5.539 37,441,644 +0.02(+0.37%)
Apr 02, 2013 5.621 5.639 5.502 5.519 25,155,894 -0.09(-1.58%)
Apr 01, 2013 5.662 5.669 5.599 5.608 19,791,724 -0.05(-0.91%)
Mar 28, 2013 5.744 5.748 5.621 5.659 23,650,516 -0.06(-1.07%)
Mar 27, 2013 5.657 5.744 5.618 5.721 39,584,304 -0.00(-0.06%)
Mar 26, 2013 5.770 5.820 5.676 5.724 32,495,524 +0.00(+0.06%)
Mar 25, 2013 5.765 5.806 5.683 5.721 28,892,680 -0.03(-0.59%)
Mar 22, 2013 5.768 5.806 5.727 5.755 25,472,570 -0.01(-0.18%)
Mar 21, 2013 5.871 5.891 5.758 5.765 33,414,070 -0.11(-1.86%)
Mar 20, 2013 5.966 5.990 5.867 5.874 39,898,020 -0.12(-1.99%)
Mar 19, 2013 6.053 6.123 5.884 5.994 52,832,344 -0.08(-1.35%)
Mar 18, 2013 5.942 6.117 5.932 6.076 69,199,144 -0.01(-0.11%)
Mar 15, 2013 5.987 6.096 5.931 6.083 70,024,512 +0.14(+2.36%)
Mar 14, 2013 5.908 5.968 5.820 5.942 50,607,776 +0.07(+1.16%)
Mar 13, 2013 6.004 6.011 5.847 5.874 47,340,512 -0.06(-1.04%)
Mar 12, 2013 6.042 6.048 5.852 5.936 45,450,648 +0.10(+1.64%)
Mar 11, 2013 5.755 5.861 5.726 5.840 49,351,552 -0.03(-0.52%)
Mar 08, 2013 6.001 6.011 5.777 5.871 67,442,680 -0.13(-2.11%)
Mar 07, 2013 5.891 6.164 5.843 5.997 142,837,408 +0.30(+5.28%)
Mar 06, 2013 5.539 5.721 5.427 5.697 175,178,512 +0.75(+15.11%)
Mar 05, 2013 4.921 5.027 4.918 4.949 34,021,620 +0.01(+0.28%)
Mar 04, 2013 5.048 5.048 4.921 4.935 42,827,540 -0.11(-2.17%)
Mar 01, 2013 4.942 5.072 4.925 5.044 45,442,480 +0.03(+0.68%)
Feb 28, 2013 5.027 5.068 4.996 5.010 39,029,204 -0.08(-1.54%)
Feb 27, 2013 5.092 5.147 4.993 5.089 50,220,192 +0.01(+0.13%)
Feb 26, 2013 5.027 5.106 4.983 5.082 57,896,248 -0.01(-0.20%)
Feb 25, 2013 5.188 5.246 5.090 5.092 53,839,188 -0.12(-2.29%)
Feb 22, 2013 5.236 5.242 5.133 5.212 52,318,912 +0.02(+0.46%)
Feb 21, 2013 5.362 5.362 5.181 5.188 66,229,924 -0.19(-3.56%)
Feb 20, 2013 5.570 5.574 5.362 5.379 66,167,068 -0.18(-3.31%)
Feb 19, 2013 5.570 5.608 5.539 5.563 48,836,964 +0.11(+2.07%)
Feb 15, 2013 5.495 5.505 5.430 5.451 33,701,276 -0.05(-0.93%)
Feb 14, 2013 5.499 5.531 5.451 5.502 35,430,444 -0.01(-0.25%)
Feb 13, 2013 5.543 5.570 5.468 5.516 41,368,796 +0.03(+0.56%)
Feb 12, 2013 5.423 5.505 5.376 5.485 40,068,928 +0.09(+1.58%)
Feb 11, 2013 5.533 5.533 5.382 5.399 46,735,208 -0.13(-2.29%)
Feb 08, 2013 5.567 5.575 5.485 5.526 58,377,448 -0.03(-0.61%)
Feb 07, 2013 5.779 5.779 5.536 5.560 67,538,136 -0.08(-1.33%)
Feb 06, 2013 5.635 5.717 5.594 5.635 75,229,240 -0.52(-8.49%)
Feb 04, 2013 6.257 6.267 6.154 6.158 57,639,076 -0.22(-3.43%)
Feb 01, 2013 6.380 6.404 6.308 6.376 36,980,708 +0.13(+2.13%)
Jan 31, 2013 6.253 6.274 6.188 6.243 60,294,000 -0.10(-1.56%)
Jan 30, 2013 6.400 6.421 6.260 6.342 77,816,304 -0.31(-4.72%)
Jan 29, 2013 6.653 6.677 6.537 6.656 34,542,712 -0.01(-0.10%)
Jan 28, 2013 6.789 6.800 6.660 6.663 26,547,300 -0.10(-1.51%)
Jan 25, 2013 6.704 6.895 6.680 6.766 32,686,056 +0.06(+0.87%)
Jan 24, 2013 6.694 6.742 6.641 6.707 34,365,508 +0.08(+1.18%)
Jan 23, 2013 6.677 6.707 6.608 6.629 27,577,050 -0.04(-0.56%)
Jan 22, 2013 6.554 6.680 6.526 6.667 30,772,508 -0.00(-0.05%)
Jan 18, 2013 6.735 6.803 6.646 6.670 34,032,404 -0.03(-0.51%)
Jan 17, 2013 6.779 6.789 6.690 6.704 24,534,518 -0.04(-0.61%)
Jan 16, 2013 6.694 6.752 6.667 6.745 27,523,406 -0.03(-0.45%)
Jan 15, 2013 6.789 6.818 6.728 6.776 31,941,466 +0.05(+0.71%)
Jan 14, 2013 6.885 6.918 6.704 6.728 39,685,784 -0.06(-0.86%)
Jan 11, 2013 6.776 6.820 6.728 6.786 31,484,474 -0.05(-0.70%)
Jan 10, 2013 6.740 6.875 6.660 6.834 50,216,552 +0.12(+1.83%)
Jan 09, 2013 6.680 6.772 6.656 6.711 44,258,644 -0.00(-0.05%)
Jan 08, 2013 6.748 6.766 6.612 6.714 44,398,712 -0.18(-2.63%)
Jan 07, 2013 6.858 6.912 6.834 6.895 39,414,436 -0.06(-0.88%)
Jan 04, 2013 6.875 7.001 6.820 6.957 43,064,328 +0.14(+2.00%)
Jan 03, 2013 6.707 6.885 6.677 6.820 38,607,724 +0.13(+1.89%)
Jan 02, 2013 6.704 6.714 6.612 6.694 43,964,348 +0.04(+0.67%)
Dec 31, 2012 6.462 6.656 6.390 6.649 41,631,104 +0.14(+2.10%)
Dec 28, 2012 6.492 6.573 6.455 6.513 35,806,740 -0.06(-0.99%)
Dec 27, 2012 6.612 6.639 6.455 6.578 50,232,724 -0.13(-1.93%)
Dec 26, 2012 6.851 6.919 6.687 6.707 31,642,384 -0.05(-0.76%)
Dec 24, 2012 6.772 6.810 6.718 6.759 12,618,839 -0.06(-0.90%)
Dec 21, 2012 6.779 6.861 6.762 6.820 45,506,556 -0.21(-2.96%)
Dec 20, 2012 6.877 7.046 6.875 7.029 58,175,328 +0.14(+1.98%)
Dec 19, 2012 6.834 6.974 6.810 6.892 80,198,184 +0.22(+3.33%)
Dec 18, 2012 6.591 6.697 6.574 6.670 47,761,804 +0.03(+0.51%)
Dec 17, 2012 6.557 6.651 6.540 6.636 41,580,916 -0.03(-0.41%)
Dec 14, 2012 6.585 6.728 6.550 6.663 57,241,912 +0.23(+3.50%)
Dec 13, 2012 6.526 6.571 6.407 6.438 53,027,976 -0.15(-2.28%)
Dec 12, 2012 6.588 6.626 6.518 6.588 34,735,636 -0.02(-0.26%)
Dec 11, 2012 6.591 6.644 6.571 6.605 50,020,272 +0.08(+1.20%)
Dec 10, 2012 6.414 6.547 6.380 6.526 35,172,928 +0.12(+1.95%)
Dec 07, 2012 6.318 6.434 6.284 6.402 35,268,380 +0.12(+1.99%)
Dec 06, 2012 6.281 6.318 6.229 6.277 28,462,824 +0.00(+0.05%)
Dec 05, 2012 6.199 6.315 6.178 6.274 38,906,028 +0.12(+1.89%)
Dec 04, 2012 6.243 6.299 6.123 6.158 35,667,472 +0.02(+0.33%)
Nov 30, 2012 6.223 6.260 6.086 6.137 62,029,400 -0.17(-2.76%)
Nov 29, 2012 6.257 6.335 6.205 6.311 46,387,024 +0.03(+0.49%)
Nov 28, 2012 6.185 6.304 6.147 6.281 64,336,132 +0.09(+1.43%)
Nov 27, 2012 6.451 6.455 6.154 6.192 55,625,920 -0.17(-2.74%)
Nov 26, 2012 6.349 6.397 6.284 6.366 29,260,584 -0.05(-0.75%)
Nov 23, 2012 6.284 6.424 6.284 6.414 25,024,202 +0.13(+2.01%)
Nov 21, 2012 6.455 6.475 6.219 6.287 51,331,384 -0.20(-3.16%)
Nov 20, 2012 6.438 6.550 6.431 6.492 27,715,754 -0.03(-0.47%)
Nov 19, 2012 6.557 6.612 6.431 6.523 50,566,048 +0.03(+0.47%)
Nov 16, 2012 6.595 6.602 6.325 6.492 52,241,904 -0.10(-1.50%)
Nov 15, 2012 6.649 6.701 6.540 6.591 35,662,588 -0.09(-1.38%)
Nov 14, 2012 6.888 6.888 6.643 6.684 43,719,608 -0.18(-2.59%)
Nov 13, 2012 6.953 6.974 6.851 6.861 31,374,856 -0.11(-1.52%)
Nov 12, 2012 7.110 7.117 6.947 6.967 32,474,676 -0.14(-1.97%)
Nov 09, 2012 7.100 7.240 7.076 7.107 29,427,370 +0.02(+0.29%)
Nov 08, 2012 7.292 7.384 7.066 7.087 42,188,376 -0.22(-2.95%)
Nov 07, 2012 7.425 7.442 7.274 7.302 31,718,862 -0.20(-2.69%)
Nov 06, 2012 7.435 7.554 7.408 7.503 27,277,756 +0.09(+1.15%)
Nov 05, 2012 7.261 7.442 7.247 7.418 33,137,296 +0.09(+1.26%)
Nov 02, 2012 7.346 7.370 7.264 7.326 25,910,620 +0.02(+0.28%)
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.