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 (%)
Feb 28, 2007 3.564 3.590 3.507 3.546 54,818,104 +0.03(+0.98%)
Feb 27, 2007 3.630 3.662 3.485 3.512 75,871,440 -0.27(-7.26%)
Feb 26, 2007 3.795 3.804 3.760 3.787 25,681,434 +0.04(+1.14%)
Feb 23, 2007 3.779 3.788 3.738 3.744 28,603,580 -0.00(-0.04%)
Feb 22, 2007 3.755 3.767 3.707 3.745 42,842,164 +0.06(+1.71%)
Feb 21, 2007 3.638 3.702 3.613 3.682 31,479,134 +0.02(+0.61%)
Feb 20, 2007 3.642 3.677 3.606 3.660 23,939,106 -0.02(-0.62%)
Feb 16, 2007 3.655 3.694 3.646 3.683 25,181,520 +0.02(+0.53%)
Feb 15, 2007 3.725 3.731 3.659 3.663 37,822,716 -0.03(-0.87%)
Feb 14, 2007 3.790 3.809 3.685 3.695 63,661,016 -0.07(-1.94%)
Feb 13, 2007 3.688 3.769 3.680 3.769 35,749,788 +0.07(+1.93%)
Feb 12, 2007 3.681 3.716 3.654 3.697 32,273,908 -0.04(-0.98%)
Feb 09, 2007 3.771 3.791 3.713 3.734 25,508,402 -0.05(-1.27%)
Feb 08, 2007 3.736 3.806 3.715 3.782 32,172,484 +0.01(+0.38%)
Feb 07, 2007 3.798 3.837 3.721 3.767 42,692,768 -0.09(-2.42%)
Feb 06, 2007 3.927 3.931 3.822 3.861 26,781,460 -0.03(-0.79%)
Feb 05, 2007 3.917 3.937 3.875 3.892 18,965,626 -0.00(-0.07%)
Feb 02, 2007 3.882 3.908 3.830 3.895 25,985,960 +0.01(+0.16%)
Feb 01, 2007 3.878 3.906 3.848 3.888 27,218,156 +0.04(+1.04%)
Jan 31, 2007 3.787 3.853 3.749 3.848 29,298,208 +0.05(+1.45%)
Jan 30, 2007 3.727 3.810 3.708 3.794 26,549,068 +0.08(+2.25%)
Jan 29, 2007 3.761 3.798 3.707 3.710 30,220,122 -0.10(-2.69%)
Jan 26, 2007 3.820 3.822 3.768 3.813 27,991,952 +0.03(+0.81%)
Jan 25, 2007 3.914 3.914 3.767 3.782 30,517,636 -0.09(-2.28%)
Jan 24, 2007 3.843 3.881 3.764 3.870 36,270,020 +0.03(+0.66%)
Jan 23, 2007 3.727 3.856 3.716 3.845 44,936,264 +0.15(+4.04%)
Jan 22, 2007 3.755 3.756 3.675 3.696 43,576,376 -0.01(-0.22%)
Jan 19, 2007 3.601 3.713 3.566 3.704 40,829,788 +0.14(+4.03%)
Jan 18, 2007 3.645 3.666 3.538 3.561 43,329,936 -0.06(-1.56%)
Jan 17, 2007 3.601 3.634 3.587 3.617 36,871,436 +0.01(+0.14%)
Jan 16, 2007 3.614 3.657 3.587 3.612 36,705,440 -0.08(-2.29%)
Jan 12, 2007 3.675 3.711 3.650 3.696 36,161,484 +0.04(+1.17%)
Jan 11, 2007 3.671 3.773 3.633 3.654 52,842,756 +0.01(+0.18%)
Jan 10, 2007 3.604 3.662 3.566 3.647 44,162,468 -0.01(-0.37%)
Jan 09, 2007 3.674 3.707 3.603 3.661 43,410,380 -0.10(-2.62%)
Jan 08, 2007 3.783 3.798 3.700 3.760 36,351,740 +0.02(+0.63%)
Jan 05, 2007 3.817 3.825 3.671 3.736 40,510,568 -0.06(-1.51%)
Jan 04, 2007 3.881 3.891 3.775 3.793 48,247,236 -0.11(-2.80%)
Jan 03, 2007 4.053 4.065 3.873 3.902 57,744,732 -0.13(-3.23%)
Dec 29, 2006 3.984 4.033 3.932 4.033 22,106,772 +0.05(+1.23%)
Dec 28, 2006 3.981 3.992 3.933 3.984 13,237,504 +0.00(+0.07%)
Dec 27, 2006 3.896 3.987 3.881 3.981 23,851,002 +0.09(+2.43%)
Dec 26, 2006 3.873 3.896 3.846 3.887 12,264,515 +0.04(+1.15%)
Dec 22, 2006 3.866 3.867 3.818 3.843 12,521,169 -0.00(-0.09%)
Dec 21, 2006 3.841 3.852 3.793 3.846 17,793,442 -0.00(-0.08%)
Dec 20, 2006 3.837 3.873 3.800 3.849 25,084,476 +0.04(+1.09%)
Dec 19, 2006 3.732 3.812 3.692 3.808 34,682,848 +0.05(+1.21%)
Dec 18, 2006 3.877 3.886 3.762 3.762 37,437,096 -0.06(-1.60%)
Dec 15, 2006 3.870 3.870 3.805 3.823 15,511,642 +0.01(+0.23%)
Dec 14, 2006 3.824 3.841 3.795 3.815 25,897,854 +0.03(+0.86%)
Dec 13, 2006 3.783 3.799 3.745 3.782 25,948,930 -0.01(-0.20%)
Dec 12, 2006 3.856 3.857 3.774 3.790 26,769,968 -0.06(-1.44%)
Dec 11, 2006 3.838 3.869 3.824 3.845 16,462,924 -0.00(-0.03%)
Dec 08, 2006 3.845 3.892 3.827 3.846 25,922,114 +0.03(+0.90%)
Dec 07, 2006 3.816 3.837 3.784 3.812 23,405,368 +0.04(+1.10%)
Dec 06, 2006 3.799 3.847 3.767 3.770 24,539,244 -0.04(-0.96%)
Dec 05, 2006 3.781 3.827 3.759 3.807 32,869,666 +0.06(+1.71%)
Dec 04, 2006 3.646 3.743 3.643 3.743 23,849,724 +0.07(+1.79%)
Dec 01, 2006 3.614 3.680 3.600 3.677 28,037,920 -0.01(-0.27%)
Nov 30, 2006 3.661 3.716 3.657 3.687 28,669,978 +0.01(+0.22%)
Nov 29, 2006 3.575 3.687 3.574 3.678 45,905,420 +0.13(+3.67%)
Nov 28, 2006 3.492 3.557 3.487 3.548 24,836,760 +0.06(+1.72%)
Nov 27, 2006 3.556 3.566 3.458 3.488 25,150,874 -0.06(-1.57%)
Nov 24, 2006 3.541 3.578 3.533 3.544 8,289,560 -0.03(-0.75%)
Nov 22, 2006 3.568 3.595 3.505 3.570 20,952,464 -0.00(-0.01%)
Nov 21, 2006 3.495 3.578 3.487 3.571 25,646,306 +0.09(+2.73%)
Nov 20, 2006 3.487 3.499 3.449 3.476 16,225,423 -0.02(-0.59%)
Nov 17, 2006 3.445 3.503 3.415 3.497 34,693,064 +0.00(+0.07%)
Nov 16, 2006 3.599 3.601 3.484 3.494 32,882,434 -0.09(-2.46%)
Nov 15, 2006 3.559 3.617 3.534 3.583 26,291,136 +0.02(+0.67%)
Nov 14, 2006 3.572 3.580 3.524 3.559 26,616,742 +0.06(+1.61%)
Nov 13, 2006 3.560 3.563 3.492 3.502 39,978,104 -0.13(-3.70%)
Nov 10, 2006 3.638 3.662 3.596 3.637 24,955,510 +0.02(+0.66%)
Nov 09, 2006 3.640 3.677 3.579 3.613 28,552,506 +0.01(+0.34%)
Nov 08, 2006 3.467 3.617 3.467 3.601 30,260,982 +0.07(+2.05%)
Nov 07, 2006 3.554 3.563 3.504 3.529 26,333,272 -0.01(-0.27%)
Nov 06, 2006 3.506 3.568 3.479 3.538 28,763,192 +0.06(+1.59%)
Nov 03, 2006 3.449 3.504 3.427 3.483 25,390,930 +0.08(+2.25%)
Nov 02, 2006 3.417 3.431 3.357 3.406 18,992,440 -0.01(-0.31%)
Nov 01, 2006 3.436 3.469 3.398 3.417 31,048,822 -0.06(-1.70%)
Oct 31, 2006 3.437 3.491 3.395 3.476 29,748,950 +0.06(+1.88%)
Oct 30, 2006 3.458 3.462 3.395 3.411 22,534,530 -0.07(-2.12%)
Oct 27, 2006 3.491 3.555 3.480 3.485 20,757,100 -0.03(-0.96%)
Oct 26, 2006 3.550 3.579 3.489 3.519 32,900,310 -0.01(-0.27%)
Oct 25, 2006 3.434 3.538 3.408 3.529 56,128,192 +0.12(+3.62%)
Oct 24, 2006 3.328 3.417 3.323 3.405 39,010,224 +0.08(+2.45%)
Oct 23, 2006 3.282 3.341 3.259 3.324 36,848,452 -0.03(-0.86%)
Oct 20, 2006 3.368 3.383 3.319 3.353 20,580,890 -0.03(-0.88%)
Oct 19, 2006 3.287 3.391 3.287 3.382 28,192,422 +0.06(+1.89%)
Oct 18, 2006 3.386 3.391 3.308 3.320 32,060,118 -0.02(-0.46%)
Oct 17, 2006 3.385 3.395 3.323 3.335 31,365,490 -0.08(-2.45%)
Oct 16, 2006 3.348 3.435 3.348 3.419 32,023,088 +0.05(+1.50%)
Oct 13, 2006 3.328 3.384 3.322 3.368 42,848,548 +0.05(+1.64%)
Oct 12, 2006 3.259 3.324 3.254 3.314 31,850,708 +0.07(+2.21%)
Oct 11, 2006 3.231 3.258 3.200 3.242 31,089,682 -0.00(-0.06%)
Oct 10, 2006 3.227 3.272 3.220 3.244 28,066,010 +0.03(+0.97%)
Oct 09, 2006 3.219 3.294 3.204 3.213 40,506,736 +0.02(+0.69%)
Oct 06, 2006 3.151 3.192 3.120 3.191 37,417,944 +0.01(+0.30%)
Oct 05, 2006 3.227 3.242 3.135 3.182 49,992,740 +0.02(+0.54%)
Oct 04, 2006 3.083 3.166 3.025 3.164 72,159,528 +0.09(+2.93%)
Oct 03, 2006 3.197 3.207 3.055 3.074 60,627,944 -0.17(-5.19%)
Oct 02, 2006 3.304 3.328 3.233 3.243 32,360,186 -0.04(-1.22%)
Sep 29, 2006 3.221 3.296 3.221 3.283 30,212,460 +0.02(+0.50%)
Sep 28, 2006 3.236 3.297 3.204 3.266 55,575,296 +0.07(+2.09%)
Sep 27, 2006 3.113 3.201 3.075 3.199 53,825,960 +0.10(+3.35%)
Sep 26, 2006 3.043 3.123 3.023 3.095 47,068,668 +0.09(+2.90%)
Sep 25, 2006 2.956 3.012 2.889 3.008 56,280,140 +0.01(+0.20%)
Sep 22, 2006 3.027 3.032 2.968 3.002 30,973,486 -0.01(-0.43%)
Sep 21, 2006 3.019 3.081 2.980 3.015 59,084,188 -0.00(-0.14%)
Sep 20, 2006 3.125 3.164 3.002 3.019 56,337,600 -0.12(-3.84%)
Sep 19, 2006 3.220 3.231 3.119 3.140 35,747,772 -0.09(-2.69%)
Sep 18, 2006 3.168 3.240 3.131 3.227 35,221,696 +0.12(+3.99%)
Sep 15, 2006 3.153 3.162 3.063 3.103 50,431,992 -0.04(-1.22%)
Sep 14, 2006 3.245 3.248 3.125 3.142 43,905,812 -0.08(-2.62%)
Sep 13, 2006 3.150 3.264 3.117 3.226 39,357,536 +0.11(+3.44%)
Sep 12, 2006 3.172 3.189 3.095 3.119 33,326,792 -0.01(-0.24%)
Sep 11, 2006 3.213 3.225 3.095 3.126 67,588,264 -0.15(-4.67%)
Sep 08, 2006 3.344 3.360 3.263 3.279 28,021,320 -0.08(-2.50%)
Sep 07, 2006 3.368 3.397 3.334 3.364 24,162,562 -0.02(-0.56%)
Sep 06, 2006 3.505 3.534 3.364 3.382 38,938,716 -0.16(-4.52%)
Sep 05, 2006 3.554 3.570 3.524 3.543 21,704,552 -0.01(-0.23%)
Sep 01, 2006 3.511 3.571 3.483 3.551 17,283,964 +0.04(+1.14%)
Aug 31, 2006 3.532 3.534 3.478 3.511 17,752,582 +0.01(+0.18%)
Aug 30, 2006 3.518 3.537 3.449 3.505 20,555,352 -0.01(-0.33%)
Aug 29, 2006 3.538 3.554 3.477 3.516 21,695,614 -0.01(-0.24%)
Aug 28, 2006 3.518 3.541 3.506 3.525 17,818,980 -0.03(-0.79%)
Aug 25, 2006 3.529 3.572 3.509 3.553 21,137,614 +0.03(+0.72%)
Aug 24, 2006 3.494 3.543 3.435 3.528 29,281,608 +0.03(+0.85%)
Aug 23, 2006 3.590 3.637 3.496 3.498 28,474,614 -0.13(-3.54%)
Aug 22, 2006 3.628 3.653 3.597 3.626 18,503,392 -0.00(-0.03%)
Aug 21, 2006 3.602 3.657 3.552 3.628 13,305,179 +0.00(+0.08%)
Aug 18, 2006 3.575 3.628 3.547 3.625 20,141,640 +0.03(+0.86%)
Aug 17, 2006 3.642 3.647 3.557 3.594 37,271,100 -0.06(-1.73%)
Aug 16, 2006 3.704 3.711 3.651 3.657 24,190,654 +0.00(+0.12%)
Aug 15, 2006 3.632 3.702 3.614 3.653 24,654,164 +0.06(+1.57%)
Aug 14, 2006 3.650 3.669 3.589 3.597 25,853,162 -0.09(-2.56%)
Aug 11, 2006 3.730 3.733 3.663 3.691 18,130,540 -0.03(-0.72%)
Aug 10, 2006 3.700 3.718 3.644 3.718 21,538,556 +0.01(+0.34%)
Aug 09, 2006 3.742 3.774 3.697 3.705 28,032,812 -0.00(-0.07%)
Aug 08, 2006 3.697 3.747 3.686 3.708 18,474,024 +0.01(+0.31%)
Aug 07, 2006 3.691 3.737 3.656 3.696 16,107,949 +0.03(+0.79%)
Aug 04, 2006 3.736 3.758 3.637 3.668 26,402,224 -0.03(-0.84%)
Aug 03, 2006 3.633 3.720 3.623 3.698 24,190,654 +0.02(+0.46%)
Aug 02, 2006 3.627 3.687 3.626 3.682 33,040,768 +0.08(+2.33%)
Aug 01, 2006 3.558 3.602 3.520 3.598 21,495,142 +0.00(+0.00%)
Jul 31, 2006 3.595 3.616 3.566 3.598 18,955,410 -0.03(-0.91%)
Jul 28, 2006 3.547 3.632 3.546 3.631 24,114,040 +0.08(+2.36%)
Jul 27, 2006 3.567 3.622 3.539 3.547 41,496,324 +0.02(+0.61%)
Jul 26, 2006 3.473 3.561 3.435 3.525 32,823,698 +0.04(+1.04%)
Jul 25, 2006 3.462 3.517 3.417 3.489 25,221,102 +0.03(+0.79%)
Jul 24, 2006 3.356 3.479 3.339 3.462 34,833,520 +0.15(+4.47%)
Jul 21, 2006 3.364 3.385 3.295 3.314 25,264,518 -0.04(-1.20%)
Jul 20, 2006 3.480 3.484 3.348 3.354 28,422,262 -0.09(-2.74%)
Jul 19, 2006 3.356 3.470 3.354 3.448 43,335,044 +0.08(+2.44%)
Jul 18, 2006 3.407 3.440 3.296 3.366 48,603,488 -0.00(-0.05%)
Jul 17, 2006 3.457 3.485 3.337 3.368 48,285,540 -0.14(-4.01%)
Jul 14, 2006 3.485 3.513 3.427 3.508 31,744,726 +0.09(+2.74%)
Jul 13, 2006 3.447 3.465 3.403 3.415 33,305,084 -0.06(-1.84%)
Jul 12, 2006 3.509 3.557 3.474 3.478 40,049,608 -0.03(-0.84%)
Jul 11, 2006 3.411 3.516 3.382 3.508 27,771,050 +0.09(+2.60%)
Jul 10, 2006 3.444 3.465 3.382 3.419 20,222,084 +0.00(+0.11%)
Jul 07, 2006 3.489 3.510 3.402 3.415 26,849,136 -0.05(-1.48%)
Jul 06, 2006 3.456 3.493 3.431 3.466 31,088,406 +0.03(+0.96%)
Jul 05, 2006 3.395 3.471 3.362 3.433 40,122,392 -0.08(-2.15%)
Jul 03, 2006 3.503 3.524 3.481 3.509 24,589,044 +0.01(+0.34%)
Jun 30, 2006 3.507 3.524 3.442 3.497 36,820,360 +0.06(+1.62%)
Jun 29, 2006 3.293 3.442 3.292 3.442 60,813,096 +0.19(+5.93%)
Jun 28, 2006 3.213 3.262 3.198 3.249 36,234,268 +0.08(+2.61%)
Jun 27, 2006 3.258 3.278 3.154 3.166 32,973,094 -0.04(-1.33%)
Jun 26, 2006 3.209 3.242 3.172 3.209 30,535,514 +0.00(+0.01%)
Jun 23, 2006 3.070 3.271 3.063 3.209 49,985,080 +0.08(+2.67%)
Jun 22, 2006 3.137 3.151 3.071 3.125 29,190,950 +0.00(+0.04%)
Jun 21, 2006 3.003 3.152 2.993 3.124 44,728,128 +0.12(+3.93%)
Jun 20, 2006 3.018 3.082 2.987 3.006 47,680,296 +0.01(+0.30%)
Jun 19, 2006 3.088 3.096 2.967 2.997 46,754,552 -0.10(-3.21%)
Jun 16, 2006 3.097 3.118 2.989 3.096 49,138,504 +0.02(+0.76%)
Jun 15, 2006 2.935 3.109 2.931 3.073 68,737,464 +0.21(+7.35%)
Jun 14, 2006 2.785 2.877 2.758 2.862 64,974,476 +0.11(+4.16%)
Jun 13, 2006 2.843 2.917 2.702 2.748 108,315,904 -0.15(-5.26%)
Jun 12, 2006 3.054 3.084 2.894 2.901 58,107,368 -0.18(-5.88%)
Jun 09, 2006 3.189 3.211 3.059 3.082 61,735,008 -0.08(-2.41%)
Jun 08, 2006 3.139 3.178 2.964 3.158 92,957,488 -0.05(-1.41%)
Jun 07, 2006 3.302 3.332 3.187 3.203 43,761,524 -0.14(-4.14%)
Jun 06, 2006 3.361 3.371 3.244 3.341 49,259,808 -0.02(-0.72%)
Jun 05, 2006 3.513 3.523 3.358 3.366 34,654,756 -0.13(-3.77%)
Jun 02, 2006 3.534 3.546 3.429 3.498 30,780,676 +0.04(+1.20%)
Jun 01, 2006 3.391 3.473 3.344 3.456 36,538,168 +0.06(+1.62%)
May 31, 2006 3.424 3.458 3.365 3.401 50,472,852 +0.04(+1.32%)
May 30, 2006 3.476 3.495 3.342 3.357 50,794,628 -0.19(-5.44%)
May 26, 2006 3.479 3.577 3.417 3.550 57,494,460 +0.18(+5.41%)
May 25, 2006 3.308 3.378 3.243 3.368 67,036,648 +0.14(+4.38%)
May 24, 2006 3.276 3.326 3.137 3.226 60,212,956 -0.10(-2.96%)
May 23, 2006 3.446 3.522 3.319 3.324 64,600,348 -0.00(-0.01%)
May 22, 2006 3.289 3.373 3.201 3.325 77,316,880 -0.19(-5.39%)
May 19, 2006 3.567 3.592 3.422 3.514 69,511,256 -0.05(-1.48%)
May 18, 2006 3.673 3.700 3.514 3.567 51,103,636 -0.09(-2.49%)
May 17, 2006 3.790 3.835 3.600 3.659 44,302,924 -0.21(-5.37%)
May 16, 2006 3.914 3.915 3.783 3.866 33,887,344 +0.06(+1.49%)
May 15, 2006 3.798 3.893 3.708 3.809 48,643,068 -0.13(-3.34%)
May 12, 2006 4.004 4.017 3.901 3.941 33,653,676 -0.13(-3.22%)
May 11, 2006 4.207 4.207 4.047 4.072 39,291,136 -0.11(-2.69%)
May 10, 2006 4.187 4.190 4.112 4.184 30,942,840 -0.00(-0.06%)
May 09, 2006 4.135 4.196 4.106 4.187 30,308,226 +0.08(+1.99%)
May 08, 2006 4.102 4.111 4.059 4.105 29,994,112 -0.01(-0.35%)
May 05, 2006 3.997 4.144 3.997 4.119 35,911,212 +0.15(+3.82%)
May 04, 2006 3.956 4.022 3.920 3.968 40,001,088 -0.01(-0.24%)
May 03, 2006 3.963 3.977 3.883 3.977 26,102,156 -0.02(-0.59%)
May 02, 2006 3.822 4.001 3.818 4.001 38,315,596 +0.09(+2.33%)
May 01, 2006 3.911 4.012 3.898 3.909 28,201,360 +0.04(+1.02%)
Apr 28, 2006 3.798 3.895 3.779 3.870 22,455,362 +0.11(+2.87%)
Apr 27, 2006 3.732 3.821 3.642 3.762 33,296,146 -0.04(-0.98%)
Apr 26, 2006 3.770 3.898 3.768 3.799 40,356,064 +0.06(+1.66%)
Apr 25, 2006 3.806 3.828 3.716 3.737 31,350,168 -0.06(-1.70%)
Apr 24, 2006 3.840 3.857 3.770 3.802 23,808,864 -0.10(-2.45%)
Apr 21, 2006 3.814 3.915 3.796 3.897 26,987,040 +0.10(+2.74%)
Apr 20, 2006 3.839 3.877 3.733 3.794 35,466,856 -0.06(-1.51%)
Apr 19, 2006 3.762 3.857 3.756 3.852 43,695,128 +0.09(+2.39%)
Apr 18, 2006 3.603 3.774 3.603 3.762 56,504,872 +0.21(+6.04%)
Apr 17, 2006 3.540 3.559 3.506 3.548 19,946,276 +0.07(+1.98%)
Apr 13, 2006 3.482 3.497 3.433 3.479 12,789,316 -0.00(-0.09%)
Apr 12, 2006 3.508 3.520 3.451 3.482 14,010,021 -0.00(-0.07%)
Apr 11, 2006 3.544 3.560 3.465 3.484 20,681,764 +0.00(+0.05%)
Apr 10, 2006 3.517 3.559 3.474 3.483 20,612,812 -0.03(-0.90%)
Apr 07, 2006 3.530 3.549 3.467 3.514 21,322,762 -0.06(-1.60%)
Apr 06, 2006 3.543 3.575 3.505 3.572 19,979,476 +0.04(+1.22%)
Apr 05, 2006 3.444 3.534 3.444 3.529 23,663,298 +0.07(+1.89%)
Apr 04, 2006 3.492 3.523 3.450 3.463 34,842,460 -0.04(-1.07%)
Apr 03, 2006 3.413 3.524 3.407 3.501 44,263,344 +0.11(+3.15%)
Mar 31, 2006 3.378 3.413 3.335 3.394 17,340,146 +0.01(+0.36%)
Mar 30, 2006 3.384 3.420 3.362 3.382 23,128,282 +0.05(+1.46%)
Mar 29, 2006 3.260 3.338 3.254 3.333 30,561,050 +0.10(+2.94%)
Mar 28, 2006 3.259 3.322 3.220 3.238 49,439,848 -0.10(-3.03%)
Mar 27, 2006 3.319 3.347 3.301 3.339 26,363,918 -0.02(-0.56%)
Mar 24, 2006 3.364 3.408 3.340 3.358 20,301,252 +0.02(+0.53%)
Mar 23, 2006 3.371 3.399 3.313 3.340 23,433,458 +0.01(+0.22%)
Mar 22, 2006 3.352 3.418 3.311 3.333 40,181,128 -0.05(-1.48%)
Mar 21, 2006 3.442 3.453 3.360 3.383 28,003,444 -0.05(-1.55%)
Mar 20, 2006 3.483 3.522 3.420 3.436 27,070,038 -0.03(-0.72%)
Mar 17, 2006 3.537 3.547 3.456 3.461 19,323,154 -0.08(-2.20%)
Mar 16, 2006 3.548 3.569 3.485 3.539 28,279,252 -0.01(-0.17%)
Mar 15, 2006 3.505 3.563 3.478 3.545 29,480,804 +0.09(+2.47%)
Mar 14, 2006 3.363 3.483 3.338 3.460 26,008,944 +0.12(+3.59%)
Mar 13, 2006 3.368 3.402 3.299 3.340 26,028,096 +0.03(+0.78%)
Mar 10, 2006 3.270 3.337 3.242 3.314 22,687,756 +0.05(+1.57%)
Mar 09, 2006 3.397 3.399 3.240 3.263 33,356,160 -0.09(-2.67%)
Mar 08, 2006 3.321 3.362 3.187 3.352 46,694,536 -0.02(-0.51%)
Mar 07, 2006 3.418 3.427 3.319 3.370 46,127,600 -0.15(-4.29%)
Mar 06, 2006 3.633 3.648 3.507 3.521 27,746,788 -0.11(-3.15%)
Mar 03, 2006 3.591 3.670 3.588 3.635 17,780,674 +0.00(+0.11%)
Mar 02, 2006 3.632 3.656 3.568 3.631 23,951,876 +0.02(+0.57%)
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.