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 )

17.01 +0.38 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2008 15.64 15.97 15.38 15.74 45,860,024 +0.19(+1.20%)
Mar 28, 2008 15.69 15.90 15.44 15.55 33,684,448 -0.15(-0.93%)
Mar 27, 2008 16.33 16.36 15.57 15.70 40,072,376 -0.45(-2.81%)
Mar 26, 2008 15.91 16.33 15.67 16.15 61,467,856 +0.36(+2.30%)
Mar 25, 2008 15.40 15.97 15.28 15.79 65,669,824 +0.75(+4.96%)
Mar 24, 2008 15.02 15.49 14.89 15.04 48,794,572 +0.27(+1.84%)
Mar 21, 2008 14.65 14.88 14.35 14.77 83,792,800 +0.00(+0.00%)
Mar 20, 2008 14.65 14.88 14.35 14.77 83,755,816 -0.25(-1.65%)
Mar 19, 2008 16.49 16.50 14.99 15.02 87,317,608 -1.42(-8.63%)
Mar 18, 2008 16.33 16.54 16.08 16.44 61,527,192 +0.48(+2.98%)
Mar 17, 2008 15.95 16.27 15.57 15.96 70,382,480 -0.72(-4.30%)
Mar 14, 2008 17.40 17.43 16.46 16.68 61,223,876 -0.56(-3.26%)
Mar 13, 2008 17.12 17.31 16.68 17.24 56,097,308 -0.39(-2.19%)
Mar 12, 2008 17.68 17.83 17.35 17.63 36,441,164 -0.03(-0.17%)
Mar 11, 2008 17.28 17.68 16.85 17.66 47,994,540 +0.92(+5.51%)
Mar 10, 2008 17.27 17.37 16.64 16.74 44,848,372 -0.47(-2.75%)
Mar 07, 2008 17.19 17.59 16.96 17.21 37,521,932 -0.29(-1.64%)
Mar 06, 2008 18.09 18.19 17.45 17.50 34,861,592 -0.50(-2.77%)
Mar 05, 2008 17.56 18.09 17.51 18.00 46,359,728 +0.65(+3.74%)
Mar 04, 2008 18.00 18.00 16.99 17.35 75,643,848 -0.77(-4.25%)
Mar 03, 2008 17.71 18.39 17.64 18.12 49,764,752 +0.03(+0.17%)
Feb 29, 2008 18.96 19.05 17.91 18.09 66,810,644 -1.16(-6.02%)
Feb 28, 2008 19.14 19.31 18.94 19.24 40,660,004 -0.02(-0.12%)
Feb 27, 2008 18.69 19.34 18.66 19.27 69,129,016 +0.50(+2.68%)
Feb 26, 2008 18.32 18.92 18.14 18.77 49,639,804 +0.29(+1.54%)
Feb 25, 2008 18.19 18.53 18.07 18.48 34,214,568 +0.21(+1.14%)
Feb 22, 2008 18.50 18.50 17.88 18.27 38,936,076 +0.05(+0.30%)
Feb 21, 2008 18.72 18.79 18.16 18.22 47,222,780 -0.36(-1.94%)
Feb 20, 2008 17.93 18.64 17.93 18.58 50,600,868 +0.44(+2.45%)
Feb 19, 2008 18.37 18.58 18.01 18.13 48,458,832 +0.49(+2.80%)
Feb 18, 2008 17.69 17.78 17.32 17.64 0 +0.00(+0.00%)
Feb 15, 2008 17.69 17.78 17.32 17.64 37,962,460 -0.12(-0.68%)
Feb 14, 2008 18.07 18.26 17.70 17.76 37,815,916 -0.30(-1.64%)
Feb 13, 2008 17.76 18.16 17.64 18.06 38,899,560 +0.52(+2.99%)
Feb 12, 2008 17.86 18.18 17.35 17.53 48,244,228 -0.21(-1.17%)
Feb 11, 2008 17.25 17.79 17.14 17.74 49,221,884 +0.54(+3.16%)
Feb 08, 2008 16.96 17.34 16.90 17.20 40,085,440 -0.00(-0.03%)
Feb 07, 2008 16.90 17.32 16.64 17.20 59,514,540 +0.86(+5.27%)
Feb 06, 2008 16.51 16.80 16.26 16.34 44,293,184 -0.07(-0.43%)
Feb 05, 2008 17.12 17.12 16.28 16.41 54,273,340 -1.14(-6.52%)
Feb 04, 2008 17.55 17.79 17.31 17.55 23,431,588 +0.13(+0.73%)
Feb 01, 2008 17.23 17.52 17.07 17.43 43,297,336 +0.32(+1.89%)
Jan 31, 2008 16.58 17.32 16.31 17.10 53,086,944 +0.26(+1.57%)
Jan 30, 2008 16.66 17.61 16.50 16.84 62,258,896 +0.11(+0.66%)
Jan 29, 2008 16.91 16.96 16.52 16.73 50,544,628 -0.27(-1.61%)
Jan 28, 2008 15.89 17.02 15.78 17.00 60,713,520 +0.88(+5.44%)
Jan 25, 2008 16.17 16.49 15.99 16.12 58,789,616 +0.34(+2.14%)
Jan 24, 2008 15.28 16.00 15.23 15.79 86,710,328 +0.63(+4.16%)
Jan 23, 2008 14.34 15.24 13.84 15.16 106,229,856 +0.27(+1.82%)
Jan 22, 2008 13.81 15.09 13.67 14.89 109,839,672 +0.34(+2.34%)
Jan 21, 2008 14.29 14.74 13.98 14.54 0 +0.00(+0.00%)
Jan 18, 2008 14.29 14.74 13.98 14.54 62,547,368 +0.28(+1.96%)
Jan 17, 2008 15.42 15.52 14.10 14.27 76,884,912 -0.85(-5.64%)
Jan 16, 2008 15.96 16.13 14.95 15.12 82,100,344 -1.14(-7.02%)
Jan 15, 2008 16.84 16.85 16.02 16.26 57,918,588 -0.89(-5.18%)
Jan 14, 2008 17.26 17.40 16.99 17.15 27,763,638 +0.01(+0.04%)
Jan 11, 2008 17.32 17.52 16.95 17.14 34,225,280 -0.44(-2.52%)
Jan 10, 2008 17.62 17.70 16.65 17.58 71,328,784 -0.02(-0.11%)
Jan 09, 2008 17.18 17.65 17.00 17.60 52,420,320 +0.60(+3.50%)
Jan 08, 2008 17.00 17.72 16.92 17.01 55,981,576 +0.42(+2.55%)
Jan 07, 2008 16.95 17.08 16.21 16.59 54,262,616 -0.35(-2.07%)
Jan 04, 2008 17.63 17.71 16.83 16.94 51,855,020 -1.06(-5.88%)
Jan 03, 2008 18.19 18.32 17.93 18.00 43,800,556 -0.32(-1.73%)
Jan 02, 2008 18.06 18.36 17.88 18.31 44,807,908 +0.55(+3.10%)
Jan 01, 2008 18.19 18.25 17.61 17.76 0 +0.00(+0.00%)
Dec 31, 2007 18.19 18.25 17.61 17.76 20,270,012 -0.37(-2.02%)
Dec 28, 2007 18.13 18.21 17.85 18.13 43,144,248 +0.25(+1.42%)
Dec 27, 2007 18.03 18.13 17.68 17.87 35,611,108 -0.14(-0.80%)
Dec 26, 2007 17.53 18.10 17.51 18.02 31,901,694 +0.08(+0.44%)
Dec 24, 2007 17.69 18.03 17.54 17.94 18,603,000 +0.49(+2.83%)
Dec 21, 2007 17.31 17.49 17.12 17.45 52,961,844 +0.80(+4.82%)
Dec 20, 2007 16.81 17.02 16.54 16.65 39,205,308 +0.43(+2.64%)
Dec 19, 2007 16.15 16.50 15.87 16.22 45,870,576 +0.14(+0.84%)
Dec 18, 2007 15.89 16.21 15.41 16.08 41,739,760 +0.70(+4.53%)
Dec 17, 2007 16.09 16.18 15.30 15.38 49,103,792 -1.16(-7.00%)
Dec 14, 2007 16.71 16.99 16.20 16.54 38,598,680 -0.50(-2.95%)
Dec 13, 2007 17.14 17.14 16.56 17.04 61,382,984 -0.21(-1.23%)
Dec 12, 2007 16.81 17.63 16.77 17.26 83,104,048 +1.34(+8.41%)
Dec 11, 2007 16.53 16.82 15.75 15.92 57,469,704 -0.27(-1.69%)
Dec 10, 2007 16.34 16.36 16.08 16.19 34,536,692 -0.25(-1.55%)
Dec 07, 2007 16.91 16.91 16.39 16.45 35,520,368 +0.00(+0.03%)
Dec 06, 2007 16.10 16.49 15.93 16.44 28,990,872 +0.62(+3.94%)
Dec 05, 2007 15.43 15.92 15.33 15.82 46,919,356 +0.98(+6.64%)
Dec 04, 2007 14.68 15.07 14.56 14.83 30,470,246 -0.11(-0.76%)
Dec 03, 2007 14.74 14.95 14.51 14.95 43,351,888 +0.11(+0.72%)
Nov 30, 2007 15.27 15.37 14.52 14.84 40,133,192 -0.04(-0.26%)
Nov 29, 2007 15.03 15.37 14.67 14.88 41,952,876 -0.34(-2.22%)
Nov 28, 2007 15.08 15.22 14.83 15.22 51,603,428 +0.62(+4.27%)
Nov 27, 2007 14.49 14.81 14.08 14.60 55,205,272 +0.03(+0.21%)
Nov 26, 2007 15.34 15.57 14.46 14.56 50,647,120 -0.97(-6.23%)
Nov 23, 2007 15.41 15.58 15.37 15.53 17,627,240 +0.27(+1.76%)
Nov 21, 2007 15.92 15.97 15.21 15.26 51,978,028 -0.92(-5.68%)
Nov 20, 2007 15.63 16.40 15.63 16.18 38,163,012 +0.62(+4.00%)
Nov 19, 2007 16.18 16.18 15.44 15.56 37,159,504 -0.74(-4.55%)
Nov 16, 2007 16.28 16.39 15.85 16.30 45,259,424 +0.92(+6.00%)
Nov 15, 2007 15.91 15.97 15.18 15.38 46,285,776 -0.52(-3.29%)
Nov 14, 2007 16.89 16.91 15.78 15.90 51,161,844 -0.36(-2.22%)
Nov 13, 2007 15.59 16.26 15.37 16.26 70,588,168 +1.64(+11.18%)
Nov 12, 2007 16.08 16.12 14.61 14.63 87,218,992 -1.98(-11.93%)
Nov 09, 2007 17.82 18.14 15.98 16.61 108,981,488 -1.39(-7.72%)
Nov 08, 2007 15.41 18.37 15.41 18.00 158,435,280 +3.70(+25.91%)
Nov 07, 2007 14.70 14.91 14.18 14.29 54,081,084 -0.35(-2.41%)
Nov 06, 2007 14.33 14.68 14.09 14.65 39,517,296 +0.74(+5.28%)
Nov 05, 2007 13.69 14.13 13.54 13.91 42,292,964 -0.47(-3.26%)
Nov 02, 2007 14.57 14.79 14.06 14.38 42,989,528 -0.06(-0.43%)
Nov 01, 2007 14.38 14.55 14.08 14.44 52,376,204 -0.30(-2.02%)
Oct 31, 2007 14.30 14.99 14.15 14.74 46,746,028 +0.64(+4.57%)
Oct 30, 2007 14.45 14.64 14.03 14.09 60,719,064 -0.47(-3.21%)
Oct 29, 2007 14.44 14.75 14.42 14.56 48,270,572 +0.45(+3.17%)
Oct 26, 2007 13.83 14.15 13.74 14.12 36,076,684 +0.59(+4.39%)
Oct 25, 2007 13.37 13.53 13.10 13.52 61,329,848 +0.30(+2.30%)
Oct 24, 2007 12.79 13.23 12.50 13.22 51,866,236 +0.43(+3.36%)
Oct 23, 2007 12.62 12.79 12.46 12.79 33,218,508 +0.49(+4.00%)
Oct 22, 2007 11.97 12.37 11.93 12.30 48,807,724 -0.14(-1.15%)
Oct 19, 2007 13.21 13.25 12.28 12.44 56,999,008 -0.88(-6.64%)
Oct 18, 2007 13.03 13.37 12.93 13.32 45,793,332 +0.20(+1.50%)
Oct 17, 2007 13.29 13.31 12.75 13.13 44,454,960 +0.18(+1.36%)
Oct 16, 2007 13.07 13.25 12.95 12.95 47,180,004 -0.16(-1.22%)
Oct 15, 2007 13.25 13.35 12.90 13.11 38,436,296 +0.15(+1.18%)
Oct 12, 2007 12.77 13.01 12.70 12.96 21,252,986 +0.25(+2.00%)
Oct 11, 2007 13.13 13.22 12.53 12.70 57,319,932 -0.15(-1.14%)
Oct 10, 2007 12.50 12.88 12.46 12.85 36,706,924 +0.35(+2.77%)
Oct 09, 2007 12.33 12.58 12.21 12.50 40,732,104 +0.34(+2.83%)
Oct 08, 2007 12.17 12.19 11.96 12.16 38,168,548 +0.01(+0.10%)
Oct 05, 2007 11.87 12.27 11.82 12.15 47,463,692 +0.41(+3.51%)
Oct 04, 2007 11.55 11.80 11.23 11.74 38,670,648 +0.22(+1.89%)
Oct 03, 2007 11.96 11.99 11.48 11.52 43,726,916 -0.44(-3.70%)
Oct 02, 2007 11.90 12.09 11.70 11.96 27,567,690 -0.08(-0.67%)
Oct 01, 2007 11.70 12.09 11.67 12.04 38,751,100 +0.41(+3.48%)
Sep 28, 2007 11.84 11.89 11.55 11.64 31,234,576 -0.22(-1.83%)
Sep 27, 2007 11.73 11.86 11.63 11.85 31,311,142 +0.23(+1.95%)
Sep 26, 2007 11.60 11.68 11.34 11.63 32,067,168 +0.17(+1.47%)
Sep 25, 2007 11.31 11.47 11.26 11.46 22,719,482 -0.06(-0.51%)
Sep 24, 2007 11.38 11.53 11.31 11.52 31,003,416 +0.25(+2.23%)
Sep 21, 2007 11.11 11.33 11.09 11.27 32,818,988 +0.38(+3.50%)
Sep 20, 2007 10.96 11.12 10.82 10.89 23,817,984 -0.07(-0.66%)
Sep 19, 2007 11.14 11.18 10.90 10.96 36,715,384 +0.08(+0.71%)
Sep 18, 2007 10.40 10.96 10.32 10.88 47,186,988 +0.65(+6.31%)
Sep 17, 2007 10.23 10.31 10.07 10.24 23,930,228 -0.11(-1.04%)
Sep 14, 2007 10.45 10.59 10.24 10.34 26,120,626 -0.18(-1.74%)
Sep 13, 2007 10.43 10.58 10.38 10.53 27,919,788 +0.22(+2.17%)
Sep 12, 2007 10.30 10.50 10.26 10.30 33,440,228 +0.08(+0.80%)
Sep 11, 2007 10.04 10.28 9.941 10.22 26,192,060 +0.39(+3.98%)
Sep 10, 2007 9.886 9.947 9.624 9.830 33,966,092 -0.06(-0.56%)
Sep 07, 2007 9.910 9.981 9.692 9.886 30,090,918 -0.18(-1.82%)
Sep 06, 2007 10.02 10.13 9.967 10.07 34,263,120 +0.25(+2.59%)
Sep 05, 2007 9.793 9.864 9.633 9.815 35,081,924 -0.13(-1.30%)
Sep 04, 2007 9.614 10.00 9.613 9.944 36,547,396 +0.41(+4.33%)
Aug 31, 2007 9.414 9.702 9.372 9.531 53,389,652 +0.39(+4.30%)
Aug 30, 2007 8.963 9.295 8.787 9.138 40,585,948 +0.06(+0.68%)
Aug 29, 2007 8.881 9.081 8.836 9.077 55,334,152 +0.33(+3.72%)
Aug 28, 2007 9.035 9.094 8.717 8.751 43,368,064 -0.44(-4.83%)
Aug 27, 2007 9.138 9.282 9.012 9.195 23,878,394 +0.06(+0.64%)
Aug 24, 2007 8.793 9.197 8.793 9.137 39,873,388 +0.29(+3.33%)
Aug 23, 2007 9.032 9.098 8.670 8.842 54,824,832 +0.03(+0.37%)
Aug 22, 2007 8.545 8.859 8.523 8.810 51,582,056 +0.50(+6.05%)
Aug 21, 2007 8.172 8.385 8.101 8.307 33,532,034 +0.03(+0.34%)
Aug 20, 2007 8.426 8.443 8.069 8.280 45,590,904 -0.06(-0.67%)
Aug 17, 2007 8.608 8.693 8.133 8.335 86,856,808 +0.08(+0.97%)
Aug 16, 2007 8.018 8.255 7.514 8.255 121,317,864 -0.29(-3.34%)
Aug 15, 2007 8.841 9.198 8.528 8.540 65,305,836 -0.47(-5.27%)
Aug 14, 2007 9.391 9.431 8.978 9.015 49,847,172 -0.26(-2.76%)
Aug 13, 2007 9.433 9.530 9.189 9.271 32,418,020 -0.02(-0.25%)
Aug 10, 2007 9.115 9.479 9.073 9.294 55,178,668 -0.25(-2.60%)
Aug 09, 2007 9.485 9.755 9.423 9.542 46,005,944 -0.38(-3.84%)
Aug 08, 2007 9.747 10.11 9.747 9.923 43,457,328 +0.28(+2.93%)
Aug 07, 2007 9.507 9.756 9.408 9.641 39,779,224 +0.01(+0.06%)
Aug 06, 2007 9.433 9.641 9.130 9.634 50,887,332 +0.14(+1.43%)
Aug 03, 2007 9.613 10.04 9.488 9.499 39,214,124 -0.55(-5.48%)
Aug 02, 2007 10.09 10.09 9.832 10.05 32,889,462 +0.22(+2.21%)
Aug 01, 2007 9.903 10.08 9.613 9.832 56,387,216 -0.17(-1.71%)
Jul 31, 2007 10.35 10.52 9.967 10.00 43,370,596 -0.15(-1.46%)
Jul 30, 2007 9.827 10.26 9.772 10.15 46,944,304 +0.36(+3.65%)
Jul 27, 2007 9.972 10.15 9.614 9.793 59,250,544 -0.15(-1.47%)
Jul 26, 2007 10.19 10.28 9.540 9.940 67,829,648 -0.68(-6.43%)
Jul 25, 2007 10.38 10.65 9.969 10.62 54,316,220 +0.24(+2.30%)
Jul 24, 2007 10.91 10.92 10.25 10.38 46,128,768 -0.65(-5.87%)
Jul 23, 2007 10.89 11.04 10.75 11.03 21,682,124 +0.26(+2.43%)
Jul 20, 2007 10.83 10.86 10.62 10.77 22,662,120 -0.06(-0.53%)
Jul 19, 2007 10.86 10.93 10.79 10.83 25,527,234 +0.11(+1.07%)
Jul 18, 2007 10.65 10.75 10.60 10.71 25,814,658 +0.04(+0.37%)
Jul 17, 2007 10.60 10.74 10.57 10.67 30,925,098 +0.10(+0.98%)
Jul 16, 2007 10.69 10.69 10.45 10.57 31,682,914 -0.08(-0.77%)
Jul 13, 2007 10.54 10.77 10.51 10.65 37,851,772 +0.12(+1.11%)
Jul 12, 2007 10.26 10.56 10.19 10.53 35,963,792 +0.39(+3.88%)
Jul 11, 2007 9.992 10.22 9.947 10.14 26,458,010 +0.14(+1.43%)
Jul 10, 2007 10.25 10.19 9.964 9.997 33,298,462 -0.32(-3.08%)
Jul 09, 2007 10.17 10.39 10.20 10.31 20,195,470 +0.18(+1.76%)
Jul 06, 2007 10.14 10.24 10.07 10.14 31,549,258 +0.11(+1.09%)
Jul 05, 2007 9.918 10.05 9.875 10.03 45,547,432 +0.10(+1.06%)
Jul 03, 2007 9.826 9.926 9.733 9.921 20,408,462 +0.23(+2.34%)
Jul 02, 2007 9.479 9.695 9.422 9.695 25,306,072 +5.02(+107.47%)
Jun 29, 2007 4.712 4.772 4.630 4.673 42,877,224 +0.00(+0.08%)
Jun 28, 2007 4.666 4.726 4.651 4.669 37,350,440 +0.03(+0.54%)
Jun 27, 2007 4.534 4.644 4.523 4.644 29,734,120 +0.05(+1.18%)
Jun 26, 2007 4.655 4.681 4.561 4.590 30,303,572 -0.03(-0.70%)
Jun 25, 2007 4.604 4.725 4.581 4.622 38,907,400 -0.06(-1.27%)
Jun 22, 2007 4.720 4.734 4.628 4.682 32,636,800 -0.07(-1.37%)
Jun 21, 2007 4.701 4.761 4.638 4.747 38,208,692 +0.09(+1.95%)
Jun 20, 2007 4.788 4.797 4.644 4.656 48,514,460 -0.10(-2.11%)
Jun 19, 2007 4.709 4.806 4.670 4.756 49,447,456 +0.04(+0.89%)
Jun 18, 2007 4.693 4.729 4.682 4.714 47,321,940 +0.03(+0.72%)
Jun 15, 2007 4.609 4.699 4.608 4.680 69,275,232 +0.12(+2.64%)
Jun 14, 2007 4.470 4.572 4.470 4.560 66,314,040 +0.12(+2.75%)
Jun 13, 2007 4.324 4.438 4.324 4.438 48,269,208 +0.14(+3.18%)
Jun 12, 2007 4.307 4.390 4.277 4.301 56,182,152 -0.01(-0.23%)
Jun 11, 2007 4.241 4.343 4.207 4.311 41,315,476 +0.09(+2.14%)
Jun 08, 2007 4.102 4.244 4.098 4.221 32,585,168 +0.11(+2.74%)
Jun 07, 2007 4.162 4.270 4.086 4.108 39,842,392 -0.11(-2.62%)
Jun 06, 2007 4.228 4.274 4.181 4.219 37,897,260 -0.09(-1.99%)
Jun 05, 2007 4.289 4.361 4.274 4.304 35,643,044 -0.01(-0.21%)
Jun 04, 2007 4.239 4.326 4.227 4.313 33,205,032 +0.03(+0.66%)
Jun 01, 2007 4.236 4.306 4.222 4.285 36,418,092 +0.12(+2.82%)
May 31, 2007 4.200 4.232 4.160 4.168 31,335,084 -0.00(-0.02%)
May 30, 2007 4.034 4.186 4.008 4.168 39,408,308 +0.05(+1.24%)
May 29, 2007 4.195 4.205 4.087 4.118 32,532,342 -0.04(-0.85%)
May 25, 2007 4.137 4.180 4.110 4.153 32,285,144 +0.07(+1.66%)
May 24, 2007 4.185 4.266 4.050 4.085 56,775,064 -0.12(-2.93%)
May 23, 2007 4.210 4.272 4.186 4.208 36,547,984 +0.02(+0.51%)
May 22, 2007 4.217 4.230 4.181 4.187 23,240,668 -0.01(-0.16%)
May 21, 2007 4.146 4.244 4.140 4.194 53,442,596 +0.06(+1.35%)
May 18, 2007 4.091 4.154 4.084 4.138 30,137,334 +0.03(+0.70%)
May 17, 2007 4.100 4.149 4.040 4.109 40,398,296 +0.01(+0.14%)
May 16, 2007 3.998 4.117 3.992 4.103 55,965,708 +0.13(+3.31%)
May 15, 2007 3.957 3.984 3.940 3.972 40,147,736 +0.05(+1.24%)
May 14, 2007 3.873 3.961 3.876 3.923 34,818,116 -0.01(-0.37%)
May 11, 2007 3.856 3.945 3.865 3.938 34,541,720 +0.11(+2.92%)
May 10, 2007 3.896 3.908 3.800 3.826 41,238,668 -0.09(-2.30%)
May 09, 2007 3.894 3.916 3.839 3.916 32,799,004 +0.03(+0.81%)
May 08, 2007 3.853 3.916 3.796 3.885 46,183,012 +0.02(+0.47%)
May 07, 2007 3.914 3.923 3.863 3.867 32,180,424 -0.07(-1.66%)
May 04, 2007 3.996 4.004 3.913 3.932 34,085,408 -0.02(-0.59%)
May 03, 2007 3.973 3.981 3.934 3.955 31,308,482 +0.02(+0.57%)
May 02, 2007 3.907 3.946 3.903 3.933 24,914,752 +0.02(+0.52%)
May 01, 2007 3.899 3.921 3.856 3.913 23,724,086 +0.01(+0.31%)
Apr 30, 2007 3.961 3.999 3.895 3.901 28,655,792 -0.05(-1.14%)
Apr 27, 2007 3.933 3.970 3.911 3.946 29,525,708 -0.05(-1.17%)
Apr 26, 2007 4.054 4.057 3.985 3.992 25,722,824 -0.08(-1.91%)
Apr 25, 2007 3.991 4.090 3.966 4.070 28,891,532 +0.12(+2.94%)
Apr 24, 2007 3.947 3.966 3.911 3.954 20,044,452 -0.01(-0.33%)
Apr 23, 2007 3.985 4.010 3.957 3.967 21,414,176 -0.04(-1.09%)
Apr 20, 2007 4.044 4.049 3.959 4.010 29,702,732 +0.04(+1.08%)
Apr 19, 2007 3.948 3.981 3.923 3.968 28,104,130 -0.07(-1.68%)
Apr 18, 2007 4.016 4.067 4.009 4.035 41,556,508 -0.02(-0.43%)
Apr 17, 2007 4.136 4.147 4.038 4.053 34,061,468 -0.09(-2.23%)
Apr 16, 2007 4.111 4.150 4.097 4.145 26,850,438 +0.06(+1.58%)
Apr 13, 2007 4.034 4.104 4.017 4.081 37,123,780 +0.06(+1.40%)
Apr 12, 2007 3.933 4.036 3.923 4.025 39,314,684 +0.09(+2.22%)
Apr 11, 2007 4.007 4.015 3.923 3.937 33,856,376 -0.06(-1.56%)
Apr 10, 2007 3.926 4.000 3.923 4.000 29,017,584 +0.05(+1.15%)
Apr 09, 2007 3.966 4.017 3.949 3.954 44,545,012 +0.02(+0.46%)
Apr 05, 2007 3.892 3.960 3.870 3.936 38,086,596 +0.03(+0.84%)
Apr 04, 2007 3.804 3.922 3.803 3.903 36,204,296 +0.06(+1.43%)
Apr 03, 2007 3.855 3.876 3.822 3.848 33,643,152 -0.04(-0.96%)
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.