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 (%)
Nov 30, 2012 6.218 6.255 6.081 6.132 62,077,256 -0.17(-2.76%)
Nov 29, 2012 6.252 6.330 6.201 6.306 46,422,812 +0.03(+0.49%)
Nov 28, 2012 6.180 6.300 6.143 6.276 64,385,764 +0.09(+1.43%)
Nov 27, 2012 6.446 6.450 6.149 6.187 55,668,832 -0.17(-2.74%)
Nov 26, 2012 6.344 6.392 6.279 6.361 29,283,158 -0.05(-0.75%)
Nov 23, 2012 6.279 6.419 6.279 6.409 25,043,508 +0.13(+2.01%)
Nov 21, 2012 6.450 6.470 6.214 6.283 51,370,984 -0.20(-3.16%)
Nov 20, 2012 6.433 6.545 6.426 6.487 27,737,136 -0.03(-0.47%)
Nov 19, 2012 6.552 6.607 6.426 6.518 50,605,060 +0.03(+0.47%)
Nov 16, 2012 6.590 6.596 6.320 6.487 52,282,208 -0.10(-1.50%)
Nov 15, 2012 6.644 6.696 6.535 6.586 35,690,100 -0.09(-1.38%)
Nov 14, 2012 6.883 6.883 6.637 6.678 43,753,336 -0.18(-2.59%)
Nov 13, 2012 6.948 6.969 6.846 6.856 31,399,060 -0.11(-1.52%)
Nov 12, 2012 7.105 7.112 6.941 6.962 32,499,728 -0.14(-1.97%)
Nov 09, 2012 7.095 7.235 7.071 7.102 29,450,072 +0.02(+0.29%)
Nov 08, 2012 7.286 7.378 7.061 7.081 42,220,924 -0.21(-2.95%)
Nov 07, 2012 7.419 7.436 7.269 7.296 31,743,332 -0.20(-2.69%)
Nov 06, 2012 7.429 7.549 7.402 7.497 27,298,800 +0.09(+1.15%)
Nov 05, 2012 7.255 7.436 7.242 7.412 33,162,862 +0.09(+1.26%)
Nov 02, 2012 7.340 7.364 7.259 7.320 25,930,610 +0.02(+0.28%)
Nov 01, 2012 7.224 7.300 7.177 7.300 50,019,692 +0.06(+0.85%)
Oct 31, 2012 7.375 7.405 7.201 7.238 47,328,912 -0.41(-5.31%)
Oct 26, 2012 7.740 7.644 7.644 7.644 31,474,332 +0.07(+0.90%)
Oct 25, 2012 7.634 7.654 7.535 7.576 18,974,868 +0.10(+1.28%)
Oct 24, 2012 7.549 7.596 7.480 7.480 25,725,264 -0.02(-0.32%)
Oct 23, 2012 7.627 7.631 7.463 7.504 33,797,236 -0.28(-3.55%)
Oct 19, 2012 7.864 7.864 7.760 7.781 26,313,334 -0.07(-0.91%)
Oct 18, 2012 7.791 7.904 7.767 7.852 28,557,494 -0.03(-0.35%)
Oct 17, 2012 7.900 7.958 7.849 7.880 28,479,598 -0.02(-0.22%)
Oct 16, 2012 7.927 8.040 7.828 7.897 30,523,908 -0.00(-0.04%)
Oct 15, 2012 7.835 7.924 7.777 7.900 22,532,142 +0.15(+1.94%)
Oct 12, 2012 7.760 7.880 7.723 7.750 15,659,565 -0.04(-0.48%)
Oct 11, 2012 7.750 7.852 7.706 7.788 28,402,132 +0.12(+1.51%)
Oct 10, 2012 7.757 7.760 7.644 7.671 22,569,970 -0.06(-0.75%)
Oct 09, 2012 7.794 7.808 7.695 7.730 21,520,476 -0.08(-1.05%)
Oct 08, 2012 7.716 7.842 7.678 7.811 28,651,474 +0.04(+0.57%)
Oct 05, 2012 7.917 7.948 7.736 7.767 27,465,810 -0.10(-1.26%)
Oct 04, 2012 7.815 7.910 7.699 7.866 33,695,704 +0.07(+0.92%)
Oct 03, 2012 7.921 7.921 7.764 7.794 37,724,884 -0.11(-1.34%)
Oct 02, 2012 7.921 7.948 7.791 7.900 32,826,194 +0.02(+0.30%)
Oct 01, 2012 7.846 7.972 7.835 7.876 40,303,240 +0.05(+0.63%)
Sep 28, 2012 7.856 7.894 7.736 7.827 38,688,252 -0.12(-1.52%)
Sep 27, 2012 7.955 8.000 7.885 7.948 32,500,572 +0.06(+0.78%)
Sep 26, 2012 7.835 7.921 7.789 7.886 48,070,608 +0.03(+0.43%)
Sep 25, 2012 7.979 8.037 7.839 7.852 42,570,668 -0.09(-1.07%)
Sep 24, 2012 7.938 7.972 7.856 7.938 31,926,004 +0.01(+0.09%)
Sep 21, 2012 8.020 8.054 7.921 7.931 39,191,048 -0.06(-0.77%)
Sep 20, 2012 7.883 8.083 7.791 7.992 52,360,720 +0.07(+0.90%)
Sep 19, 2012 8.091 8.139 7.904 7.921 47,832,268 -0.23(-2.81%)
Sep 18, 2012 8.149 8.207 8.067 8.149 35,671,200 +0.01(+0.13%)
Sep 17, 2012 8.207 8.327 8.098 8.139 38,745,056 -0.11(-1.36%)
Sep 14, 2012 8.125 8.472 8.122 8.252 83,797,456 +0.22(+2.72%)
Sep 13, 2012 7.723 8.072 7.671 8.033 54,011,012 +0.37(+4.76%)
Sep 12, 2012 7.692 7.740 7.590 7.668 28,709,948 +0.05(+0.72%)
Sep 11, 2012 7.463 7.643 7.445 7.613 29,526,668 +0.19(+2.62%)
Sep 10, 2012 7.463 7.521 7.393 7.419 27,047,714 -0.13(-1.76%)
Sep 07, 2012 7.378 7.600 7.347 7.552 27,650,412 +0.24(+3.22%)
Sep 06, 2012 7.163 7.361 7.129 7.317 31,086,942 +0.21(+2.93%)
Sep 05, 2012 7.091 7.149 6.996 7.108 25,564,562 +0.05(+0.77%)
Sep 04, 2012 7.175 7.190 7.030 7.054 27,900,132 -0.16(-2.22%)
Aug 31, 2012 7.252 7.306 7.190 7.214 32,612,772 -0.01(-0.19%)
Aug 30, 2012 7.262 7.300 7.173 7.228 35,716,172 -0.06(-0.80%)
Aug 29, 2012 7.364 7.385 7.252 7.286 24,359,120 -0.11(-1.48%)
Aug 27, 2012 7.347 7.450 7.317 7.395 18,008,842 -0.02(-0.28%)
Aug 24, 2012 7.429 7.511 7.327 7.416 31,094,324 +0.00(+0.00%)
Aug 23, 2012 7.525 7.545 7.385 7.416 30,623,248 -0.13(-1.76%)
Aug 22, 2012 7.487 7.569 7.422 7.549 36,936,984 +0.08(+1.00%)
Aug 21, 2012 7.695 7.723 7.446 7.474 40,412,992 -0.16(-2.14%)
Aug 20, 2012 7.631 7.654 7.542 7.637 28,168,538 +0.03(+0.45%)
Aug 17, 2012 7.576 7.637 7.535 7.603 31,552,464 +0.02(+0.22%)
Aug 16, 2012 7.521 7.610 7.467 7.586 37,191,208 +0.17(+2.25%)
Aug 15, 2012 7.392 7.467 7.358 7.419 32,026,768 +0.02(+0.32%)
Aug 14, 2012 7.501 7.528 7.347 7.395 34,661,548 -0.07(-0.96%)
Aug 13, 2012 7.474 7.504 7.354 7.467 38,226,632 -0.03(-0.45%)
Aug 10, 2012 7.378 7.508 7.323 7.501 28,638,970 +0.06(+0.78%)
Aug 09, 2012 7.409 7.480 7.349 7.443 44,401,776 -0.02(-0.27%)
Aug 08, 2012 7.218 7.497 7.204 7.463 66,033,764 +0.34(+4.79%)
Aug 07, 2012 7.008 7.238 6.989 7.122 65,309,332 +0.15(+2.10%)
Aug 06, 2012 6.627 7.067 6.620 6.975 74,396,104 +0.04(+0.54%)
Aug 03, 2012 6.876 7.071 6.876 6.938 56,302,148 +0.21(+3.15%)
Aug 02, 2012 6.740 6.883 6.678 6.726 49,439,132 -0.10(-1.40%)
Aug 01, 2012 6.658 6.852 6.535 6.822 54,754,288 +0.12(+1.83%)
Jul 31, 2012 6.951 6.986 6.641 6.699 65,514,704 -0.28(-4.06%)
Jul 30, 2012 6.958 7.003 6.794 6.982 45,882,356 -0.00(-0.05%)
Jul 27, 2012 6.747 6.996 6.706 6.986 47,064,868 +0.31(+4.71%)
Jul 26, 2012 6.624 6.713 6.535 6.672 36,248,604 +0.18(+2.79%)
Jul 25, 2012 6.481 6.583 6.399 6.491 28,577,424 +0.06(+1.01%)
Jul 24, 2012 6.535 6.566 6.344 6.426 28,051,868 -0.07(-1.10%)
Jul 23, 2012 6.426 6.539 6.324 6.498 35,603,896 -0.18(-2.76%)
Jul 20, 2012 6.754 6.798 6.624 6.682 35,939,184 -0.18(-2.68%)
Jul 19, 2012 6.736 6.890 6.716 6.866 41,676,176 +0.18(+2.65%)
Jul 18, 2012 6.641 6.702 6.603 6.689 41,058,828 +0.01(+0.10%)
Jul 17, 2012 6.733 6.750 6.597 6.682 52,626,580 -0.02(-0.25%)
Jul 16, 2012 6.801 6.847 6.593 6.699 54,157,624 -0.06(-0.96%)
Jul 13, 2012 6.699 6.805 6.682 6.764 59,863,908 +0.37(+5.82%)
Jul 12, 2012 6.255 6.436 6.180 6.392 40,428,764 +0.01(+0.11%)
Jul 11, 2012 6.317 6.527 6.317 6.385 39,442,260 +0.01(+0.16%)
Jul 10, 2012 6.586 6.610 6.324 6.375 40,110,008 -0.14(-2.15%)
Jul 09, 2012 6.614 6.614 6.433 6.515 37,179,308 -0.14(-2.10%)
Jul 06, 2012 6.723 6.730 6.586 6.655 35,103,512 -0.15(-2.26%)
Jul 05, 2012 6.682 6.887 6.637 6.808 48,622,892 +0.10(+1.42%)
Jul 03, 2012 6.562 6.736 6.535 6.713 35,647,652 +0.20(+3.15%)
Jul 02, 2012 6.422 6.532 6.361 6.508 34,702,572 +0.10(+1.60%)
Jun 29, 2012 6.279 6.405 6.248 6.405 49,936,412 +0.38(+6.23%)
Jun 28, 2012 5.931 6.081 5.894 6.030 31,045,760 +0.01(+0.17%)
Jun 27, 2012 6.105 6.146 5.945 6.020 45,524,396 -0.09(-1.40%)
Jun 26, 2012 6.098 6.167 6.010 6.105 56,282,900 +0.02(+0.28%)
Jun 25, 2012 6.354 6.412 6.057 6.088 89,948,504 -0.60(-8.98%)
Jun 22, 2012 6.740 6.747 6.552 6.689 52,846,720 +0.01(+0.20%)
Jun 21, 2012 6.955 6.986 6.665 6.675 53,510,096 -0.31(-4.45%)
Jun 20, 2012 6.948 7.078 6.835 6.986 65,966,048 +0.07(+0.99%)
Jun 19, 2012 6.593 6.986 6.569 6.917 74,203,128 +0.43(+6.68%)
Jun 18, 2012 6.330 6.508 6.286 6.484 38,723,376 +0.17(+2.65%)
Jun 15, 2012 6.325 6.337 6.197 6.317 45,341,548 +0.05(+0.87%)
Jun 14, 2012 6.385 6.399 6.204 6.262 69,563,032 -0.16(-2.55%)
Jun 13, 2012 6.385 6.511 6.347 6.426 33,819,484 +0.05(+0.86%)
Jun 12, 2012 6.426 6.446 6.320 6.371 69,692,832 +0.01(+0.16%)
Jun 11, 2012 6.723 6.757 6.347 6.361 73,221,152 -0.30(-4.46%)
Jun 08, 2012 6.685 6.740 6.542 6.658 62,165,024 -0.20(-2.89%)
Jun 07, 2012 6.948 7.030 6.825 6.856 46,338,268 +0.06(+0.95%)
Jun 06, 2012 6.730 6.852 6.706 6.791 47,414,456 +0.11(+1.63%)
Jun 05, 2012 6.730 6.818 6.631 6.682 38,968,072 +0.07(+1.08%)
Jun 04, 2012 6.562 6.726 6.532 6.610 47,529,120 +0.07(+1.10%)
Jun 01, 2012 6.450 6.665 6.450 6.539 38,009,016 -0.14(-2.05%)
May 31, 2012 6.539 6.685 6.378 6.675 52,984,808 +0.15(+2.25%)
May 30, 2012 6.603 6.618 6.501 6.528 32,799,020 -0.22(-3.29%)
May 29, 2012 6.801 6.852 6.672 6.750 37,334,732 +0.13(+1.96%)
May 25, 2012 6.648 6.777 6.586 6.620 44,755,796 +0.05(+0.78%)
May 24, 2012 6.745 6.750 6.474 6.569 54,784,572 -0.14(-2.14%)
May 23, 2012 6.719 6.733 6.539 6.713 52,779,404 -0.07(-1.01%)
May 22, 2012 7.016 7.119 6.716 6.781 58,794,624 -0.27(-3.87%)
May 21, 2012 6.754 7.067 6.730 7.054 59,065,456 +0.35(+5.30%)
May 18, 2012 6.590 6.740 6.576 6.699 46,566,340 +0.13(+1.97%)
May 17, 2012 6.726 6.801 6.559 6.569 44,279,372 -0.23(-3.31%)
May 16, 2012 7.006 7.006 6.719 6.794 73,993,840 +0.19(+2.89%)
May 15, 2012 6.842 6.917 6.590 6.603 46,320,076 -0.23(-3.30%)
May 14, 2012 6.849 6.941 6.808 6.829 41,847,720 -0.24(-3.35%)
May 11, 2012 7.092 7.275 7.049 7.065 30,904,930 -0.18(-2.47%)
May 10, 2012 7.309 7.376 7.218 7.245 40,439,848 +0.02(+0.28%)
May 09, 2012 7.147 7.278 7.099 7.224 50,685,212 -0.11(-1.57%)
May 08, 2012 7.431 7.444 7.268 7.339 48,087,668 -0.24(-3.17%)
May 07, 2012 7.495 7.596 7.319 7.579 53,136,868 +0.09(+1.22%)
May 04, 2012 7.833 7.843 7.400 7.488 78,919,008 -0.39(-4.94%)
May 03, 2012 8.069 8.083 7.784 7.877 44,706,440 -0.19(-2.35%)
May 02, 2012 7.988 8.124 7.961 8.066 45,106,240 +0.02(+0.25%)
May 01, 2012 7.931 8.134 7.897 8.046 27,078,968 +0.09(+1.08%)
Apr 30, 2012 7.938 7.988 7.900 7.960 28,881,878 -0.04(-0.53%)
Apr 27, 2012 7.938 8.012 7.863 8.002 39,905,820 +0.01(+0.17%)
Apr 26, 2012 7.826 8.020 7.816 7.988 35,604,436 +0.08(+1.07%)
Apr 25, 2012 8.073 8.100 7.783 7.904 35,133,452 -0.05(-0.64%)
Apr 24, 2012 8.009 8.026 7.911 7.955 20,047,268 +0.01(+0.09%)
Apr 23, 2012 7.907 7.978 7.863 7.948 37,948,040 -0.16(-2.00%)
Apr 20, 2012 8.103 8.208 8.083 8.110 30,978,012 +0.05(+0.67%)
Apr 19, 2012 8.147 8.208 7.995 8.056 34,355,748 -0.16(-1.93%)
Apr 18, 2012 8.053 8.252 8.032 8.215 37,745,304 +0.02(+0.21%)
Apr 17, 2012 8.211 8.266 8.140 8.198 29,567,200 +0.00(+0.04%)
Apr 16, 2012 8.364 8.370 8.157 8.195 31,137,966 -0.09(-1.06%)
Apr 13, 2012 8.465 8.468 8.249 8.282 32,676,072 -0.21(-2.51%)
Apr 12, 2012 8.299 8.526 8.277 8.495 34,749,952 +0.24(+2.95%)
Apr 11, 2012 8.303 8.313 8.178 8.252 51,893,376 +0.04(+0.54%)
Apr 10, 2012 8.367 8.418 8.140 8.208 38,882,452 -0.21(-2.53%)
Apr 09, 2012 8.418 8.475 8.323 8.421 26,130,330 -0.13(-1.54%)
Apr 05, 2012 8.482 8.631 8.431 8.553 25,259,194 +0.05(+0.56%)
Apr 04, 2012 8.529 8.641 8.479 8.506 35,772,504 -0.27(-3.08%)
Apr 03, 2012 8.952 8.986 8.691 8.776 35,957,212 -0.22(-2.44%)
Apr 02, 2012 8.891 9.084 8.864 8.996 32,801,810 +0.02(+0.19%)
Mar 30, 2012 8.921 9.006 8.871 8.979 27,280,116 +0.05(+0.57%)
Mar 29, 2012 8.776 8.952 8.773 8.928 33,911,944 -0.03(-0.38%)
Mar 28, 2012 9.080 9.080 8.806 8.962 45,131,080 -0.19(-2.07%)
Mar 27, 2012 9.263 9.280 9.117 9.151 30,025,788 -0.14(-1.46%)
Mar 26, 2012 9.229 9.324 9.185 9.286 30,802,952 +0.17(+1.89%)
Mar 23, 2012 9.060 9.175 9.026 9.114 34,227,916 +0.10(+1.09%)
Mar 22, 2012 9.114 9.114 8.948 9.016 43,952,760 -0.19(-2.02%)
Mar 21, 2012 9.253 9.270 9.117 9.202 30,058,022 -0.04(-0.48%)
Mar 20, 2012 9.202 9.266 9.144 9.246 36,324,448 -0.13(-1.40%)
Mar 19, 2012 9.320 9.492 9.293 9.377 31,377,584 +0.02(+0.18%)
Mar 16, 2012 9.222 9.408 9.216 9.360 37,195,080 -0.04(-0.47%)
Mar 15, 2012 9.630 9.660 9.334 9.404 47,250,316 -0.14(-1.45%)
Mar 14, 2012 9.626 9.717 9.519 9.542 55,486,632 -0.01(-0.14%)
Mar 13, 2012 9.239 9.556 9.189 9.556 42,392,388 +0.33(+3.61%)
Mar 12, 2012 9.266 9.307 9.125 9.222 40,764,872 -0.18(-1.90%)
Mar 09, 2012 9.512 9.559 9.371 9.401 35,406,996 -0.20(-2.07%)
Mar 08, 2012 9.653 9.694 9.522 9.599 31,995,198 +0.07(+0.78%)
Mar 07, 2012 9.495 9.569 9.418 9.525 34,606,300 -0.01(-0.07%)
Mar 06, 2012 9.653 9.657 9.391 9.532 51,724,968 -0.44(-4.39%)
Mar 05, 2012 10.26 10.28 9.946 9.970 39,916,120 -0.30(-2.95%)
Mar 02, 2012 10.22 10.32 10.15 10.27 28,288,028 +0.02(+0.23%)
Mar 01, 2012 10.08 10.27 10.07 10.25 33,327,366 +0.21(+2.04%)
Feb 29, 2012 10.13 10.27 9.960 10.04 50,695,596 -0.18(-1.78%)
Feb 28, 2012 10.16 10.29 10.08 10.23 41,462,100 +0.15(+1.47%)
Feb 27, 2012 10.22 10.26 10.01 10.08 48,487,832 -0.05(-0.47%)
Feb 24, 2012 10.05 10.26 10.05 10.12 42,665,976 +0.16(+1.59%)
Feb 23, 2012 9.963 9.990 9.815 9.966 29,797,696 +0.04(+0.41%)
Feb 22, 2012 9.933 10.02 9.852 9.926 38,165,196 +0.09(+0.96%)
Feb 21, 2012 10.02 10.02 9.768 9.832 31,741,444 -0.04(-0.38%)
Feb 17, 2012 10.02 10.03 9.832 9.869 45,660,256 -0.01(-0.07%)
Feb 16, 2012 9.704 9.963 9.509 9.875 48,614,756 +0.24(+2.52%)
Feb 15, 2012 9.737 9.788 9.086 9.633 59,169,720 -0.14(-1.41%)
Feb 14, 2012 10.01 10.06 9.616 9.771 71,608,280 -0.37(-3.68%)
Feb 13, 2012 10.12 10.25 10.03 10.14 61,701,748 +0.19(+1.93%)
Feb 10, 2012 10.10 10.10 9.838 9.953 104,622,952 -0.81(-7.57%)
Feb 09, 2012 10.81 10.88 10.64 10.77 42,672,624 -0.04(-0.40%)
Feb 08, 2012 10.93 10.97 10.74 10.81 37,374,488 +0.03(+0.31%)
Feb 07, 2012 10.67 10.83 10.57 10.78 45,697,856 +0.20(+1.85%)
Feb 06, 2012 10.43 10.63 10.39 10.58 37,612,788 +0.08(+0.74%)
Feb 03, 2012 10.64 10.65 10.45 10.50 53,448,200 +0.03(+0.32%)
Feb 02, 2012 10.64 10.64 10.44 10.47 47,946,976 -0.02(-0.16%)
Feb 01, 2012 10.49 10.66 10.46 10.49 42,457,364 +0.21(+2.00%)
Jan 31, 2012 10.49 10.54 10.20 10.28 45,037,860 -0.06(-0.59%)
Jan 30, 2012 10.26 10.37 10.16 10.34 33,397,616 -0.13(-1.22%)
Jan 27, 2012 10.50 10.53 10.37 10.47 40,199,716 -0.03(-0.32%)
Jan 26, 2012 10.81 10.86 10.45 10.50 54,099,808 -0.20(-1.89%)
Jan 25, 2012 10.62 10.74 10.35 10.71 45,122,164 +0.09(+0.82%)
Jan 24, 2012 10.49 10.80 10.38 10.62 72,118,520 +0.15(+1.45%)
Jan 23, 2012 10.05 10.69 10.04 10.47 94,772,752 +0.43(+4.29%)
Jan 20, 2012 10.01 10.08 9.916 10.04 46,088,152 -0.05(-0.47%)
Jan 19, 2012 10.06 10.19 10.04 10.08 43,629,448 -0.01(-0.10%)
Jan 18, 2012 9.879 10.11 9.862 10.09 69,984,784 +0.35(+3.54%)
Jan 17, 2012 9.835 9.926 9.653 9.749 49,153,944 +0.20(+2.13%)
Jan 13, 2012 9.404 9.603 9.347 9.546 75,129,760 +0.05(+0.53%)
Jan 12, 2012 9.340 9.636 9.323 9.495 74,869,776 +0.20(+2.17%)
Jan 11, 2012 9.175 9.357 9.155 9.293 29,950,896 +0.05(+0.58%)
Jan 10, 2012 9.199 9.320 9.172 9.239 50,407,716 +0.19(+2.12%)
Jan 09, 2012 8.778 9.078 8.728 9.047 77,389,840 +0.40(+4.63%)
Jan 06, 2012 8.835 8.835 8.630 8.647 25,352,316 -0.14(-1.61%)
Jan 05, 2012 8.856 8.876 8.707 8.788 25,457,452 -0.12(-1.32%)
Jan 04, 2012 8.721 8.946 8.721 8.906 36,696,252 +0.61(+7.38%)
Dec 30, 2011 8.197 8.337 8.194 8.294 20,507,438 +0.08(+1.02%)
Dec 29, 2011 8.167 8.270 8.027 8.210 35,645,516 +0.04(+0.45%)
Dec 28, 2011 8.411 8.434 8.114 8.174 39,922,784 -0.33(-3.92%)
Dec 27, 2011 8.557 8.598 8.477 8.507 20,174,158 -0.08(-0.97%)
Dec 23, 2011 8.608 8.618 8.506 8.591 19,293,932 +0.18(+2.10%)
Dec 21, 2011 8.361 8.447 8.227 8.414 34,221,764 -0.02(-0.20%)
Dec 20, 2011 8.314 8.527 8.290 8.431 43,080,692 +0.41(+5.12%)
Dec 19, 2011 8.234 8.240 7.980 8.020 33,227,676 -0.15(-1.88%)
Dec 16, 2011 8.324 8.334 8.154 8.174 50,201,804 -0.06(-0.73%)
Dec 15, 2011 8.598 8.611 8.194 8.234 43,598,604 -0.05(-0.64%)
Dec 14, 2011 8.474 8.521 8.237 8.287 47,540,492 -0.28(-3.27%)
Dec 13, 2011 8.761 8.898 8.481 8.567 52,023,616 -0.18(-2.02%)
Dec 12, 2011 8.905 8.905 8.594 8.744 53,887,452 -0.39(-4.31%)
Dec 09, 2011 8.945 9.212 8.915 9.138 30,246,632 +0.25(+2.85%)
Dec 08, 2011 9.305 9.322 8.801 8.885 57,745,540 -0.51(-5.47%)
Dec 07, 2011 9.352 9.472 9.285 9.399 40,333,276 +0.02(+0.21%)
Dec 06, 2011 9.378 9.469 9.312 9.378 35,721,180 -0.06(-0.60%)
Dec 05, 2011 9.355 9.492 9.322 9.435 49,335,956 +0.24(+2.65%)
Dec 02, 2011 9.235 9.262 9.115 9.192 44,478,308 +0.08(+0.88%)
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.