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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2007 15.26 15.36 14.51 14.84 40,152,296 -0.04(-0.26%)
Nov 29, 2007 15.02 15.37 14.66 14.87 41,972,844 -0.34(-2.22%)
Nov 28, 2007 15.07 15.21 14.82 15.21 51,627,992 +0.62(+4.27%)
Nov 27, 2007 14.48 14.80 14.07 14.59 55,231,548 +0.03(+0.21%)
Nov 26, 2007 15.34 15.56 14.46 14.56 50,671,228 -0.97(-6.23%)
Nov 23, 2007 15.41 15.57 15.36 15.53 17,635,632 +0.27(+1.76%)
Nov 21, 2007 15.91 15.96 15.20 15.26 52,002,768 -0.92(-5.68%)
Nov 20, 2007 15.62 16.39 15.62 16.18 38,181,180 +0.62(+4.00%)
Nov 19, 2007 16.18 16.18 15.43 15.55 37,177,192 -0.74(-4.55%)
Nov 16, 2007 16.27 16.38 15.85 16.29 45,280,968 +0.92(+6.00%)
Nov 15, 2007 15.90 15.96 15.18 15.37 46,307,808 -0.52(-3.29%)
Nov 14, 2007 16.88 16.90 15.77 15.89 51,186,196 -0.36(-2.22%)
Nov 13, 2007 15.58 16.26 15.36 16.25 70,621,768 +1.63(+11.18%)
Nov 12, 2007 16.07 16.11 14.60 14.62 87,260,504 -1.98(-11.93%)
Nov 09, 2007 17.81 18.13 15.98 16.60 109,033,360 -1.39(-7.72%)
Nov 08, 2007 15.40 18.36 15.40 17.99 158,510,688 +3.70(+25.91%)
Nov 07, 2007 14.70 14.90 14.17 14.29 54,106,824 -0.35(-2.41%)
Nov 06, 2007 14.33 14.67 14.09 14.64 39,536,108 +0.73(+5.28%)
Nov 05, 2007 13.69 14.13 13.53 13.90 42,313,096 -0.47(-3.26%)
Nov 02, 2007 14.56 14.78 14.05 14.37 43,009,988 -0.06(-0.43%)
Nov 01, 2007 14.37 14.55 14.08 14.43 52,401,136 -0.30(-2.02%)
Oct 31, 2007 14.29 14.99 14.14 14.73 46,768,276 +0.64(+4.57%)
Oct 30, 2007 14.45 14.64 14.02 14.09 60,747,968 -0.47(-3.21%)
Oct 29, 2007 14.43 14.74 14.42 14.55 48,293,548 +0.45(+3.17%)
Oct 26, 2007 13.82 14.14 13.73 14.11 36,093,856 +0.59(+4.39%)
Oct 25, 2007 13.36 13.52 13.09 13.52 61,359,040 +0.30(+2.30%)
Oct 24, 2007 12.78 13.22 12.50 13.21 51,890,924 +0.43(+3.36%)
Oct 23, 2007 12.62 12.78 12.45 12.78 33,234,320 +0.49(+4.00%)
Oct 22, 2007 11.97 12.36 11.92 12.29 48,830,956 -0.14(-1.15%)
Oct 19, 2007 13.20 13.25 12.28 12.43 57,026,140 -0.88(-6.64%)
Oct 18, 2007 13.02 13.36 12.92 13.32 45,815,132 +0.20(+1.50%)
Oct 17, 2007 13.28 13.31 12.74 13.12 44,476,120 +0.18(+1.36%)
Oct 16, 2007 13.06 13.25 12.95 12.95 47,202,464 -0.16(-1.22%)
Oct 15, 2007 13.25 13.35 12.89 13.11 38,454,588 +0.15(+1.18%)
Oct 12, 2007 12.77 13.00 12.69 12.95 21,263,102 +0.25(+2.00%)
Oct 11, 2007 13.12 13.21 12.53 12.70 57,347,216 -0.15(-1.14%)
Oct 10, 2007 12.49 12.88 12.45 12.85 36,724,396 +0.35(+2.77%)
Oct 09, 2007 12.32 12.58 12.21 12.50 40,751,492 +0.34(+2.83%)
Oct 08, 2007 12.16 12.19 11.95 12.15 38,186,716 +0.01(+0.10%)
Oct 05, 2007 11.86 12.27 11.81 12.14 47,486,284 +0.41(+3.51%)
Oct 04, 2007 11.54 11.79 11.22 11.73 38,689,052 +0.22(+1.89%)
Oct 03, 2007 11.96 11.99 11.48 11.51 43,747,732 -0.44(-3.70%)
Oct 02, 2007 11.89 12.08 11.69 11.96 27,580,812 -0.08(-0.67%)
Oct 01, 2007 11.70 12.09 11.66 12.04 38,769,544 +0.41(+3.48%)
Sep 28, 2007 11.83 11.88 11.54 11.63 31,249,444 -0.22(-1.83%)
Sep 27, 2007 11.72 11.85 11.62 11.85 31,326,046 +0.23(+1.95%)
Sep 26, 2007 11.59 11.68 11.34 11.62 32,082,432 +0.17(+1.47%)
Sep 25, 2007 11.31 11.46 11.26 11.45 22,730,296 -0.06(-0.51%)
Sep 24, 2007 11.37 11.52 11.31 11.51 31,018,174 +0.25(+2.23%)
Sep 21, 2007 11.10 11.32 11.08 11.26 32,834,610 +0.38(+3.50%)
Sep 20, 2007 10.95 11.12 10.82 10.88 23,829,320 -0.07(-0.66%)
Sep 19, 2007 11.13 11.18 10.90 10.95 36,732,860 +0.08(+0.71%)
Sep 18, 2007 10.39 10.96 10.32 10.88 47,209,448 +0.65(+6.31%)
Sep 17, 2007 10.22 10.31 10.07 10.23 23,941,618 -0.11(-1.04%)
Sep 14, 2007 10.45 10.58 10.23 10.34 26,133,060 -0.18(-1.74%)
Sep 13, 2007 10.42 10.58 10.37 10.52 27,933,078 +0.22(+2.17%)
Sep 12, 2007 10.29 10.50 10.25 10.30 33,456,144 +0.08(+0.80%)
Sep 11, 2007 10.03 10.28 9.936 10.22 26,204,528 +0.39(+3.98%)
Sep 10, 2007 9.881 9.943 9.619 9.826 33,982,260 -0.06(-0.56%)
Sep 07, 2007 9.906 9.977 9.687 9.881 30,105,240 -0.18(-1.82%)
Sep 06, 2007 10.01 10.12 9.963 10.06 34,279,428 +0.25(+2.59%)
Sep 05, 2007 9.789 9.859 9.628 9.810 35,098,620 -0.13(-1.30%)
Sep 04, 2007 9.610 9.997 9.608 9.940 36,564,792 +0.41(+4.33%)
Aug 31, 2007 9.410 9.698 9.368 9.527 53,415,068 +0.39(+4.30%)
Aug 30, 2007 8.958 9.291 8.783 9.134 40,605,264 +0.06(+0.68%)
Aug 29, 2007 8.877 9.077 8.832 9.072 55,360,488 +0.33(+3.72%)
Aug 28, 2007 9.031 9.089 8.713 8.747 43,388,708 -0.44(-4.83%)
Aug 27, 2007 9.134 9.277 9.008 9.191 23,889,760 +0.06(+0.64%)
Aug 24, 2007 8.789 9.192 8.789 9.132 39,892,364 +0.29(+3.33%)
Aug 23, 2007 9.028 9.094 8.666 8.838 54,850,928 +0.03(+0.37%)
Aug 22, 2007 8.541 8.855 8.519 8.806 51,606,608 +0.50(+6.05%)
Aug 21, 2007 8.168 8.381 8.097 8.304 33,547,996 +0.03(+0.34%)
Aug 20, 2007 8.422 8.439 8.065 8.276 45,612,604 -0.06(-0.67%)
Aug 17, 2007 8.604 8.689 8.129 8.331 86,898,152 +0.08(+0.97%)
Aug 16, 2007 8.014 8.251 7.510 8.251 121,375,616 -0.29(-3.34%)
Aug 15, 2007 8.837 9.194 8.524 8.536 65,336,920 -0.47(-5.27%)
Aug 14, 2007 9.387 9.427 8.974 9.011 49,870,900 -0.26(-2.76%)
Aug 13, 2007 9.428 9.525 9.185 9.266 32,433,452 -0.02(-0.25%)
Aug 10, 2007 9.111 9.474 9.069 9.289 55,204,932 -0.25(-2.60%)
Aug 09, 2007 9.480 9.750 9.419 9.537 46,027,840 -0.38(-3.84%)
Aug 08, 2007 9.742 10.10 9.742 9.918 43,478,012 +0.28(+2.93%)
Aug 07, 2007 9.502 9.752 9.403 9.636 39,798,160 +0.01(+0.06%)
Aug 06, 2007 9.428 9.636 9.126 9.630 50,911,552 +0.14(+1.43%)
Aug 03, 2007 9.608 10.03 9.484 9.494 39,232,792 -0.55(-5.48%)
Aug 02, 2007 10.09 10.09 9.827 10.04 32,905,118 +0.22(+2.21%)
Aug 01, 2007 9.898 10.08 9.608 9.827 56,414,056 -0.17(-1.71%)
Jul 31, 2007 10.34 10.51 9.963 9.998 43,391,240 -0.15(-1.46%)
Jul 30, 2007 9.822 10.26 9.767 10.15 46,966,648 +0.36(+3.65%)
Jul 27, 2007 9.967 10.14 9.610 9.789 59,278,748 -0.15(-1.47%)
Jul 26, 2007 10.19 10.27 9.536 9.935 67,861,936 -0.68(-6.43%)
Jul 25, 2007 10.38 10.64 9.964 10.62 54,342,072 +0.24(+2.30%)
Jul 24, 2007 10.91 10.92 10.24 10.38 46,150,728 -0.65(-5.87%)
Jul 23, 2007 10.88 11.04 10.74 11.03 21,692,444 +0.26(+2.43%)
Jul 20, 2007 10.82 10.85 10.62 10.76 22,672,906 -0.06(-0.53%)
Jul 19, 2007 10.86 10.92 10.78 10.82 25,539,384 +0.11(+1.06%)
Jul 18, 2007 10.65 10.74 10.59 10.71 25,826,946 +0.04(+0.37%)
Jul 17, 2007 10.60 10.73 10.57 10.67 30,939,818 +0.10(+0.98%)
Jul 16, 2007 10.69 10.69 10.44 10.56 31,697,994 -0.08(-0.77%)
Jul 13, 2007 10.53 10.76 10.50 10.65 37,869,788 +0.12(+1.11%)
Jul 12, 2007 10.26 10.55 10.19 10.53 35,980,912 +0.39(+3.88%)
Jul 11, 2007 9.987 10.21 9.943 10.14 26,470,604 +0.14(+1.43%)
Jul 10, 2007 10.25 10.18 9.960 9.992 33,314,312 -0.32(-3.08%)
Jul 09, 2007 10.17 10.39 10.20 10.31 20,205,082 +0.18(+1.76%)
Jul 06, 2007 10.14 10.24 10.07 10.13 31,564,274 +0.11(+1.09%)
Jul 05, 2007 9.913 10.05 9.870 10.02 45,569,112 +0.10(+1.06%)
Jul 03, 2007 9.821 9.921 9.729 9.916 20,418,176 +0.23(+2.34%)
Jul 02, 2007 9.474 9.690 9.417 9.690 25,318,118 +5.02(+107.47%)
Jun 29, 2007 4.710 4.770 4.627 4.671 42,897,632 +0.00(+0.08%)
Jun 28, 2007 4.664 4.724 4.649 4.667 37,368,216 +0.03(+0.54%)
Jun 27, 2007 4.532 4.642 4.521 4.642 29,748,274 +0.05(+1.18%)
Jun 26, 2007 4.652 4.679 4.559 4.588 30,317,996 -0.03(-0.70%)
Jun 25, 2007 4.602 4.723 4.578 4.620 38,925,920 -0.06(-1.27%)
Jun 22, 2007 4.718 4.732 4.626 4.679 32,652,336 -0.07(-1.37%)
Jun 21, 2007 4.699 4.759 4.636 4.744 38,226,876 +0.09(+1.95%)
Jun 20, 2007 4.786 4.795 4.642 4.654 48,537,552 -0.10(-2.11%)
Jun 19, 2007 4.707 4.804 4.668 4.754 49,470,992 +0.04(+0.89%)
Jun 18, 2007 4.691 4.727 4.680 4.712 47,344,464 +0.03(+0.72%)
Jun 15, 2007 4.607 4.697 4.606 4.678 69,308,208 +0.12(+2.64%)
Jun 14, 2007 4.468 4.570 4.468 4.558 66,345,604 +0.12(+2.75%)
Jun 13, 2007 4.322 4.436 4.322 4.436 48,292,184 +0.14(+3.18%)
Jun 12, 2007 4.305 4.388 4.275 4.299 56,208,896 -0.01(-0.23%)
Jun 11, 2007 4.239 4.341 4.205 4.309 41,335,140 +0.09(+2.14%)
Jun 08, 2007 4.100 4.242 4.096 4.219 32,600,678 +0.11(+2.74%)
Jun 07, 2007 4.160 4.268 4.084 4.106 39,861,356 -0.11(-2.62%)
Jun 06, 2007 4.226 4.272 4.179 4.217 37,915,300 -0.09(-1.99%)
Jun 05, 2007 4.287 4.359 4.272 4.302 35,660,008 -0.01(-0.21%)
Jun 04, 2007 4.236 4.324 4.225 4.311 33,220,838 +0.03(+0.66%)
Jun 01, 2007 4.234 4.303 4.220 4.283 36,435,428 +0.12(+2.82%)
May 31, 2007 4.198 4.230 4.158 4.166 31,350,000 -0.00(-0.02%)
May 30, 2007 4.032 4.184 4.006 4.166 39,427,068 +0.05(+1.24%)
May 29, 2007 4.193 4.203 4.085 4.116 32,547,826 -0.04(-0.85%)
May 25, 2007 4.135 4.178 4.108 4.151 32,300,510 +0.07(+1.66%)
May 24, 2007 4.183 4.264 4.049 4.083 56,802,088 -0.12(-2.93%)
May 23, 2007 4.208 4.270 4.184 4.206 36,565,380 +0.02(+0.51%)
May 22, 2007 4.215 4.228 4.179 4.185 23,251,730 -0.01(-0.16%)
May 21, 2007 4.144 4.241 4.138 4.192 53,468,036 +0.06(+1.35%)
May 18, 2007 4.089 4.152 4.082 4.136 30,151,678 +0.03(+0.70%)
May 17, 2007 4.098 4.147 4.038 4.107 40,417,528 +0.01(+0.14%)
May 16, 2007 3.996 4.115 3.990 4.101 55,992,348 +0.13(+3.31%)
May 15, 2007 3.955 3.982 3.938 3.970 40,166,848 +0.05(+1.24%)
May 14, 2007 3.871 3.960 3.874 3.921 34,834,688 -0.01(-0.37%)
May 11, 2007 3.854 3.943 3.863 3.936 34,558,160 +0.11(+2.92%)
May 10, 2007 3.894 3.906 3.798 3.824 41,258,296 -0.09(-2.30%)
May 09, 2007 3.892 3.915 3.837 3.915 32,814,616 +0.03(+0.81%)
May 08, 2007 3.851 3.914 3.794 3.883 46,204,992 +0.02(+0.47%)
May 07, 2007 3.913 3.921 3.861 3.865 32,195,742 -0.07(-1.66%)
May 04, 2007 3.994 4.002 3.911 3.930 34,101,632 -0.02(-0.59%)
May 03, 2007 3.971 3.980 3.933 3.953 31,323,386 +0.02(+0.57%)
May 02, 2007 3.905 3.944 3.901 3.931 24,926,612 +0.02(+0.52%)
May 01, 2007 3.897 3.919 3.854 3.911 23,735,380 +0.01(+0.31%)
Apr 30, 2007 3.959 3.997 3.893 3.899 28,669,432 -0.05(-1.14%)
Apr 27, 2007 3.931 3.968 3.909 3.944 29,539,762 -0.05(-1.17%)
Apr 26, 2007 4.052 4.055 3.983 3.990 25,735,068 -0.08(-1.91%)
Apr 25, 2007 3.989 4.088 3.964 4.068 28,905,284 +0.12(+2.94%)
Apr 24, 2007 3.945 3.965 3.909 3.952 20,053,992 -0.01(-0.33%)
Apr 23, 2007 3.983 4.008 3.955 3.965 21,424,370 -0.04(-1.09%)
Apr 20, 2007 4.042 4.047 3.957 4.008 29,716,870 +0.04(+1.08%)
Apr 19, 2007 3.946 3.980 3.921 3.966 28,117,508 -0.07(-1.68%)
Apr 18, 2007 4.014 4.065 4.007 4.034 41,576,288 -0.02(-0.43%)
Apr 17, 2007 4.134 4.145 4.036 4.051 34,077,680 -0.09(-2.23%)
Apr 16, 2007 4.109 4.148 4.095 4.143 26,863,220 +0.06(+1.58%)
Apr 13, 2007 4.032 4.102 4.015 4.079 37,141,452 +0.06(+1.40%)
Apr 12, 2007 3.931 4.034 3.921 4.023 39,333,400 +0.09(+2.22%)
Apr 11, 2007 4.005 4.013 3.921 3.935 33,872,492 -0.06(-1.56%)
Apr 10, 2007 3.925 3.998 3.921 3.998 29,031,396 +0.05(+1.15%)
Apr 09, 2007 3.964 4.015 3.947 3.952 44,566,216 +0.02(+0.46%)
Apr 05, 2007 3.890 3.958 3.868 3.934 38,104,724 +0.03(+0.84%)
Apr 04, 2007 3.802 3.920 3.801 3.901 36,221,528 +0.06(+1.43%)
Apr 03, 2007 3.853 3.874 3.820 3.846 33,659,164 -0.04(-0.96%)
Apr 02, 2007 3.851 3.888 3.837 3.884 33,492,146 +0.05(+1.34%)
Mar 30, 2007 3.913 3.913 3.803 3.832 55,838,868 -0.07(-1.79%)
Mar 29, 2007 3.701 3.926 3.695 3.902 121,621,232 +0.27(+7.33%)
Mar 28, 2007 3.670 3.679 3.621 3.636 30,121,936 -0.02(-0.62%)
Mar 27, 2007 3.666 3.685 3.627 3.658 27,023,008 -0.03(-0.80%)
Mar 26, 2007 3.684 3.699 3.624 3.688 36,745,576 +0.03(+0.75%)
Mar 23, 2007 3.645 3.697 3.636 3.661 32,526,834 +0.02(+0.51%)
Mar 22, 2007 0.0081 3.678 3.619 3.642 50,236,180 +0.05(+1.34%)
Mar 21, 2007 3.478 3.604 3.467 3.594 52,980,156 +0.16(+4.75%)
Mar 20, 2007 3.389 3.458 3.386 3.431 34,826,768 +0.05(+1.42%)
Mar 19, 2007 3.371 3.408 3.355 3.383 25,795,126 +0.06(+1.93%)
Mar 16, 2007 3.405 3.417 3.315 3.319 34,156,872 -0.05(-1.58%)
Mar 15, 2007 3.378 3.409 3.357 3.372 26,612,866 -0.02(-0.68%)
Mar 14, 2007 3.353 3.402 3.286 3.395 40,952,260 +0.04(+1.10%)
Mar 13, 2007 3.457 3.464 3.351 3.358 38,337,228 -0.10(-2.85%)
Mar 12, 2007 3.448 3.472 3.428 3.457 22,971,180 -0.02(-0.56%)
Mar 09, 2007 3.501 3.502 3.439 3.477 25,025,006 +0.04(+1.09%)
Mar 08, 2007 3.435 3.482 3.413 3.439 38,171,052 +0.06(+1.91%)
Mar 07, 2007 3.366 3.445 3.358 3.375 30,767,152 -0.01(-0.20%)
Mar 06, 2007 3.336 3.403 3.332 3.382 44,848,584 +0.13(+3.89%)
Mar 05, 2007 3.241 3.285 3.187 3.255 60,632,020 -0.08(-2.26%)
Mar 02, 2007 3.406 3.432 3.313 3.330 66,261,220 -0.10(-3.03%)
Mar 01, 2007 3.343 3.453 3.310 3.434 65,326,040 -0.05(-1.53%)
Feb 28, 2007 3.506 3.531 3.449 3.488 55,735,036 +0.03(+0.98%)
Feb 27, 2007 3.570 3.601 3.428 3.454 77,140,528 -0.27(-7.26%)
Feb 26, 2007 3.732 3.742 3.698 3.724 26,111,002 +0.04(+1.14%)
Feb 23, 2007 3.717 3.725 3.676 3.682 29,082,026 -0.00(-0.04%)
Feb 22, 2007 3.693 3.705 3.646 3.684 43,558,776 +0.06(+1.71%)
Feb 21, 2007 3.578 3.641 3.553 3.622 32,005,678 +0.02(+0.61%)
Feb 20, 2007 3.582 3.616 3.547 3.600 24,339,532 -0.02(-0.62%)
Feb 16, 2007 3.595 3.633 3.586 3.622 25,602,726 +0.02(+0.53%)
Feb 15, 2007 3.664 3.669 3.599 3.603 38,455,368 -0.03(-0.87%)
Feb 14, 2007 3.728 3.746 3.624 3.635 64,725,860 -0.07(-1.94%)
Feb 13, 2007 3.627 3.707 3.620 3.707 36,347,768 +0.07(+1.93%)
Feb 12, 2007 3.620 3.655 3.594 3.636 32,813,746 -0.04(-0.98%)
Feb 09, 2007 3.709 3.728 3.652 3.672 25,935,076 -0.05(-1.27%)
Feb 08, 2007 3.674 3.743 3.654 3.720 32,710,626 +0.01(+0.38%)
Feb 07, 2007 3.736 3.774 3.660 3.705 43,406,884 -0.09(-2.42%)
Feb 06, 2007 3.862 3.866 3.759 3.797 27,229,428 -0.03(-0.79%)
Feb 05, 2007 3.852 3.872 3.811 3.828 19,282,860 -0.00(-0.07%)
Feb 02, 2007 3.818 3.844 3.767 3.831 26,420,620 +0.01(+0.16%)
Feb 01, 2007 3.814 3.841 3.785 3.824 27,673,430 +0.04(+1.04%)
Jan 31, 2007 3.725 3.790 3.687 3.785 29,788,274 +0.05(+1.44%)
Jan 30, 2007 3.666 3.748 3.647 3.731 26,993,148 +0.08(+2.25%)
Jan 29, 2007 3.699 3.735 3.646 3.649 30,725,608 -0.10(-2.69%)
Jan 26, 2007 3.757 3.759 3.706 3.750 28,460,166 +0.03(+0.81%)
Jan 25, 2007 3.849 3.849 3.705 3.720 31,028,098 -0.09(-2.28%)
Jan 24, 2007 3.780 3.817 3.702 3.807 36,876,700 +0.03(+0.66%)
Jan 23, 2007 3.666 3.793 3.655 3.782 45,687,900 +0.15(+4.04%)
Jan 22, 2007 3.693 3.694 3.615 3.635 44,305,268 -0.01(-0.22%)
Jan 19, 2007 3.541 3.651 3.507 3.643 41,512,740 +0.14(+4.03%)
Jan 18, 2007 3.585 3.605 3.480 3.502 44,054,708 -0.06(-1.56%)
Jan 17, 2007 3.542 3.574 3.528 3.557 37,488,176 +0.01(+0.14%)
Jan 16, 2007 3.555 3.596 3.528 3.552 37,319,404 -0.08(-2.29%)
Jan 12, 2007 3.614 3.650 3.589 3.636 36,766,348 +0.04(+1.17%)
Jan 11, 2007 3.611 3.711 3.574 3.594 53,726,648 +0.01(+0.18%)
Jan 10, 2007 3.545 3.602 3.507 3.587 44,901,164 -0.01(-0.37%)
Jan 09, 2007 3.613 3.646 3.543 3.601 44,136,496 -0.10(-2.62%)
Jan 08, 2007 3.720 3.736 3.639 3.698 36,959,788 +0.02(+0.63%)
Jan 05, 2007 3.754 3.762 3.611 3.675 41,188,180 -0.06(-1.51%)
Jan 04, 2007 3.817 3.827 3.713 3.731 49,054,256 -0.11(-2.80%)
Jan 03, 2007 3.986 3.998 3.809 3.838 58,710,616 -0.13(-3.23%)
Dec 29, 2006 3.918 3.966 3.868 3.966 22,476,548 +0.05(+1.23%)
Dec 28, 2006 3.915 3.926 3.868 3.918 13,458,925 +0.00(+0.07%)
Dec 27, 2006 3.832 3.921 3.817 3.916 24,249,952 +0.09(+2.43%)
Dec 26, 2006 3.809 3.832 3.783 3.823 12,469,661 +0.04(+1.15%)
Dec 22, 2006 3.802 3.803 3.755 3.779 12,730,608 -0.00(-0.09%)
Dec 21, 2006 3.778 3.789 3.730 3.783 18,091,070 -0.00(-0.08%)
Dec 20, 2006 3.774 3.810 3.738 3.786 25,504,058 +0.04(+1.09%)
Dec 19, 2006 3.670 3.749 3.631 3.745 35,262,980 +0.04(+1.21%)
Dec 18, 2006 3.813 3.822 3.700 3.700 38,063,300 -0.06(-1.60%)
Dec 15, 2006 3.807 3.807 3.742 3.760 15,771,102 +0.01(+0.23%)
Dec 14, 2006 3.761 3.778 3.732 3.752 26,331,042 +0.03(+0.86%)
Dec 13, 2006 3.721 3.737 3.683 3.720 26,382,972 -0.01(-0.20%)
Dec 12, 2006 3.793 3.794 3.712 3.727 27,217,744 -0.05(-1.44%)
Dec 11, 2006 3.775 3.805 3.761 3.782 16,738,296 -0.00(-0.03%)
Dec 08, 2006 3.782 3.828 3.764 3.783 26,355,708 +0.03(+0.90%)
Dec 07, 2006 3.753 3.774 3.722 3.749 23,796,864 +0.04(+1.10%)
Dec 06, 2006 3.736 3.784 3.705 3.708 24,949,708 -0.04(-0.96%)
Dec 05, 2006 3.718 3.764 3.697 3.744 33,419,470 +0.06(+1.71%)
Dec 04, 2006 3.586 3.681 3.583 3.681 24,248,654 +0.06(+1.79%)
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.