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 )

15.10 +0.10 (+0.63%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Apr 30, 2007 4.027 4.065 3.959 3.965 28,189,454 -0.05(-1.14%)
Apr 27, 2007 3.998 4.035 3.976 4.011 29,045,214 -0.05(-1.17%)
Apr 26, 2007 4.121 4.125 4.050 4.058 25,304,218 -0.08(-1.91%)
Apr 25, 2007 4.057 4.157 4.031 4.137 28,421,358 +0.12(+2.94%)
Apr 24, 2007 4.012 4.032 3.976 4.019 19,718,254 -0.01(-0.33%)
Apr 23, 2007 4.051 4.077 4.022 4.032 21,065,688 -0.04(-1.09%)
Apr 20, 2007 4.111 4.116 4.025 4.077 29,219,356 +0.04(+1.08%)
Apr 19, 2007 4.013 4.047 3.988 4.033 27,646,770 -0.07(-1.68%)
Apr 18, 2007 4.083 4.134 4.075 4.102 40,880,228 -0.02(-0.43%)
Apr 17, 2007 4.205 4.216 4.105 4.120 33,507,160 -0.09(-2.23%)
Apr 16, 2007 4.179 4.219 4.164 4.214 26,413,482 +0.07(+1.58%)
Apr 13, 2007 4.101 4.172 4.083 4.148 36,519,640 +0.06(+1.40%)
Apr 12, 2007 3.998 4.103 3.987 4.091 38,674,888 +0.09(+2.22%)
Apr 11, 2007 4.074 4.081 3.988 4.002 33,305,406 -0.06(-1.56%)
Apr 10, 2007 3.991 4.066 3.987 4.066 28,545,358 +0.05(+1.15%)
Apr 09, 2007 4.031 4.083 4.014 4.020 43,820,100 +0.02(+0.46%)
Apr 05, 2007 3.956 4.025 3.934 4.001 37,466,784 +0.03(+0.84%)
Apr 04, 2007 3.867 3.987 3.866 3.968 35,615,116 +0.06(+1.43%)
Apr 03, 2007 3.919 3.940 3.885 3.912 33,095,650 -0.04(-0.96%)
Apr 02, 2007 3.917 3.954 3.902 3.950 32,931,428 +0.05(+1.34%)
Mar 30, 2007 3.980 3.980 3.868 3.898 54,904,024 -0.07(-1.79%)
Mar 29, 2007 3.764 3.993 3.758 3.969 119,585,072 +0.27(+7.33%)
Mar 28, 2007 3.732 3.742 3.682 3.698 29,617,640 -0.02(-0.62%)
Mar 27, 2007 3.729 3.748 3.689 3.721 26,570,594 -0.03(-0.80%)
Mar 26, 2007 3.747 3.762 3.685 3.751 36,130,392 +0.03(+0.75%)
Mar 23, 2007 3.707 3.760 3.698 3.723 31,982,276 +0.02(+0.51%)
Mar 22, 2007 0.0082 3.740 3.680 3.704 49,395,136 +0.05(+1.34%)
Mar 21, 2007 3.537 3.665 3.526 3.655 52,093,172 +0.17(+4.75%)
Mar 20, 2007 3.447 3.517 3.443 3.490 34,243,708 +0.05(+1.42%)
Mar 19, 2007 3.428 3.466 3.412 3.441 25,363,270 +0.07(+1.93%)
Mar 16, 2007 3.463 3.475 3.372 3.376 33,585,028 -0.05(-1.58%)
Mar 15, 2007 3.436 3.467 3.414 3.430 26,167,318 -0.02(-0.68%)
Mar 14, 2007 3.410 3.460 3.342 3.453 40,266,648 +0.04(+1.10%)
Mar 13, 2007 3.516 3.523 3.408 3.416 37,695,396 -0.10(-2.85%)
Mar 12, 2007 3.507 3.531 3.487 3.516 22,586,600 -0.02(-0.57%)
Mar 09, 2007 3.561 3.562 3.497 3.536 24,606,042 +0.04(+1.09%)
Mar 08, 2007 3.494 3.542 3.472 3.498 37,532,000 +0.07(+1.91%)
Mar 07, 2007 3.423 3.503 3.416 3.432 30,252,054 -0.01(-0.20%)
Mar 06, 2007 3.393 3.461 3.389 3.439 44,097,740 +0.13(+3.89%)
Mar 05, 2007 3.296 3.341 3.242 3.311 59,616,932 -0.08(-2.26%)
Mar 02, 2007 3.464 3.490 3.369 3.387 65,151,888 -0.11(-3.03%)
Mar 01, 2007 3.400 3.512 3.367 3.493 64,232,364 -0.05(-1.54%)
Feb 28, 2007 3.565 3.591 3.508 3.547 54,801,932 +0.03(+0.98%)
Feb 27, 2007 3.631 3.663 3.486 3.513 75,849,056 -0.27(-7.26%)
Feb 26, 2007 3.796 3.805 3.761 3.788 25,673,858 +0.04(+1.14%)
Feb 23, 2007 3.780 3.789 3.739 3.745 28,595,142 -0.00(-0.04%)
Feb 22, 2007 3.756 3.768 3.709 3.747 42,829,524 +0.06(+1.71%)
Feb 21, 2007 3.639 3.703 3.614 3.683 31,469,846 +0.02(+0.61%)
Feb 20, 2007 3.643 3.678 3.607 3.661 23,932,044 -0.02(-0.62%)
Feb 16, 2007 3.656 3.695 3.647 3.684 25,174,090 +0.02(+0.53%)
Feb 15, 2007 3.726 3.732 3.660 3.664 37,811,556 -0.03(-0.87%)
Feb 14, 2007 3.792 3.810 3.686 3.696 63,642,236 -0.07(-1.94%)
Feb 13, 2007 3.689 3.770 3.682 3.770 35,739,244 +0.07(+1.93%)
Feb 12, 2007 3.682 3.717 3.655 3.698 32,264,386 -0.04(-0.98%)
Feb 09, 2007 3.772 3.792 3.714 3.735 25,500,878 -0.05(-1.27%)
Feb 08, 2007 3.737 3.807 3.716 3.783 32,162,992 +0.01(+0.38%)
Feb 07, 2007 3.799 3.839 3.722 3.768 42,680,172 -0.09(-2.42%)
Feb 06, 2007 3.928 3.932 3.823 3.862 26,773,560 -0.03(-0.79%)
Feb 05, 2007 3.918 3.938 3.876 3.893 18,960,030 -0.00(-0.07%)
Feb 02, 2007 3.883 3.909 3.831 3.896 25,978,292 +0.01(+0.16%)
Feb 01, 2007 3.879 3.907 3.850 3.890 27,210,126 +0.04(+1.04%)
Jan 31, 2007 3.788 3.854 3.750 3.850 29,289,564 +0.05(+1.44%)
Jan 30, 2007 3.728 3.812 3.709 3.795 26,541,234 +0.08(+2.25%)
Jan 29, 2007 3.762 3.799 3.709 3.711 30,211,206 -0.10(-2.69%)
Jan 26, 2007 3.821 3.823 3.769 3.814 27,983,692 +0.03(+0.81%)
Jan 25, 2007 3.915 3.915 3.768 3.783 30,508,634 -0.09(-2.28%)
Jan 24, 2007 3.844 3.882 3.765 3.871 36,259,320 +0.03(+0.66%)
Jan 23, 2007 3.729 3.857 3.717 3.846 44,923,004 +0.15(+4.04%)
Jan 22, 2007 3.756 3.757 3.676 3.697 43,563,520 -0.01(-0.22%)
Jan 19, 2007 3.602 3.714 3.567 3.705 40,817,744 +0.14(+4.03%)
Jan 18, 2007 3.646 3.667 3.539 3.562 43,317,152 -0.06(-1.56%)
Jan 17, 2007 3.602 3.635 3.588 3.618 36,860,556 +0.01(+0.14%)
Jan 16, 2007 3.615 3.658 3.588 3.613 36,694,608 -0.08(-2.29%)
Jan 12, 2007 3.676 3.712 3.651 3.698 36,150,816 +0.04(+1.17%)
Jan 11, 2007 3.672 3.774 3.635 3.655 52,827,168 +0.01(+0.18%)
Jan 10, 2007 3.606 3.663 3.567 3.648 44,149,440 -0.01(-0.37%)
Jan 09, 2007 3.675 3.709 3.604 3.662 43,397,572 -0.10(-2.62%)
Jan 08, 2007 3.784 3.799 3.701 3.761 36,341,016 +0.02(+0.63%)
Jan 05, 2007 3.818 3.826 3.672 3.737 40,498,616 -0.06(-1.51%)
Jan 04, 2007 3.882 3.893 3.776 3.794 48,233,000 -0.11(-2.80%)
Jan 03, 2007 4.054 4.067 3.874 3.904 57,727,696 -0.13(-3.23%)
Dec 29, 2006 3.985 4.034 3.933 4.034 22,100,250 +0.05(+1.23%)
Dec 28, 2006 3.982 3.993 3.934 3.985 13,233,598 +0.00(+0.07%)
Dec 27, 2006 3.897 3.988 3.882 3.982 23,843,964 +0.09(+2.43%)
Dec 26, 2006 3.874 3.897 3.848 3.888 12,260,896 +0.04(+1.15%)
Dec 22, 2006 3.867 3.868 3.819 3.844 12,517,475 -0.00(-0.09%)
Dec 21, 2006 3.842 3.853 3.794 3.847 17,788,192 -0.00(-0.08%)
Dec 20, 2006 3.838 3.875 3.801 3.850 25,077,076 +0.04(+1.09%)
Dec 19, 2006 3.733 3.813 3.693 3.809 34,672,616 +0.05(+1.21%)
Dec 18, 2006 3.878 3.887 3.763 3.763 37,426,052 -0.06(-1.60%)
Dec 15, 2006 3.871 3.871 3.806 3.824 15,507,066 +0.01(+0.23%)
Dec 14, 2006 3.825 3.842 3.796 3.816 25,890,214 +0.03(+0.86%)
Dec 13, 2006 3.785 3.801 3.746 3.783 25,941,274 -0.01(-0.20%)
Dec 12, 2006 3.857 3.858 3.775 3.791 26,762,070 -0.06(-1.44%)
Dec 11, 2006 3.839 3.870 3.825 3.846 16,458,067 -0.00(-0.03%)
Dec 08, 2006 3.846 3.893 3.828 3.847 25,914,468 +0.03(+0.90%)
Dec 07, 2006 3.817 3.838 3.785 3.813 23,398,462 +0.04(+1.10%)
Dec 06, 2006 3.800 3.848 3.768 3.771 24,532,004 -0.04(-0.96%)
Dec 05, 2006 3.782 3.828 3.760 3.808 32,859,968 +0.06(+1.71%)
Dec 04, 2006 3.647 3.744 3.644 3.744 23,842,688 +0.07(+1.79%)
Dec 01, 2006 3.615 3.682 3.601 3.678 28,029,648 -0.01(-0.27%)
Nov 30, 2006 3.662 3.717 3.658 3.688 28,661,520 +0.01(+0.22%)
Nov 29, 2006 3.576 3.688 3.575 3.680 45,891,876 +0.13(+3.68%)
Nov 28, 2006 3.494 3.559 3.488 3.549 24,829,432 +0.06(+1.72%)
Nov 27, 2006 3.557 3.567 3.459 3.489 25,143,454 -0.06(-1.57%)
Nov 24, 2006 3.542 3.579 3.534 3.545 8,287,115 -0.03(-0.75%)
Nov 22, 2006 3.569 3.596 3.506 3.571 20,946,282 -0.00(-0.01%)
Nov 21, 2006 3.496 3.579 3.488 3.572 25,638,740 +0.09(+2.73%)
Nov 20, 2006 3.488 3.500 3.450 3.477 16,220,636 -0.02(-0.59%)
Nov 17, 2006 3.446 3.504 3.416 3.498 34,682,828 +0.00(+0.07%)
Nov 16, 2006 3.600 3.602 3.485 3.495 32,872,734 -0.09(-2.46%)
Nov 15, 2006 3.560 3.618 3.535 3.584 26,283,380 +0.02(+0.67%)
Nov 14, 2006 3.573 3.581 3.525 3.560 26,608,890 +0.06(+1.61%)
Nov 13, 2006 3.561 3.564 3.493 3.503 39,966,308 -0.13(-3.70%)
Nov 10, 2006 3.639 3.663 3.597 3.638 24,948,148 +0.02(+0.66%)
Nov 09, 2006 3.641 3.678 3.580 3.614 28,544,082 +0.01(+0.34%)
Nov 08, 2006 3.468 3.618 3.468 3.602 30,252,054 +0.07(+2.05%)
Nov 07, 2006 3.555 3.564 3.505 3.530 26,325,504 -0.01(-0.27%)
Nov 06, 2006 3.507 3.569 3.480 3.539 28,754,706 +0.06(+1.59%)
Nov 03, 2006 3.450 3.505 3.428 3.484 25,383,438 +0.08(+2.25%)
Nov 02, 2006 3.418 3.432 3.358 3.407 18,986,838 -0.01(-0.31%)
Nov 01, 2006 3.437 3.470 3.399 3.418 31,039,662 -0.06(-1.70%)
Oct 31, 2006 3.438 3.492 3.396 3.477 29,740,174 +0.06(+1.88%)
Oct 30, 2006 3.459 3.463 3.396 3.412 22,527,882 -0.07(-2.12%)
Oct 27, 2006 3.492 3.556 3.481 3.486 20,750,976 -0.03(-0.96%)
Oct 26, 2006 3.551 3.580 3.490 3.520 32,890,604 -0.01(-0.27%)
Oct 25, 2006 3.435 3.539 3.409 3.530 56,111,632 +0.12(+3.62%)
Oct 24, 2006 3.329 3.418 3.324 3.406 38,998,712 +0.08(+2.45%)
Oct 23, 2006 3.283 3.342 3.260 3.325 36,837,580 -0.03(-0.86%)
Oct 20, 2006 3.369 3.384 3.320 3.354 20,574,818 -0.03(-0.88%)
Oct 19, 2006 3.288 3.392 3.288 3.383 28,184,106 +0.06(+1.89%)
Oct 18, 2006 3.387 3.392 3.309 3.321 32,050,660 -0.02(-0.46%)
Oct 17, 2006 3.386 3.396 3.324 3.336 31,356,238 -0.08(-2.45%)
Oct 16, 2006 3.349 3.436 3.349 3.420 32,013,640 +0.05(+1.50%)
Oct 13, 2006 3.329 3.385 3.323 3.369 42,835,908 +0.05(+1.64%)
Oct 12, 2006 3.260 3.325 3.255 3.315 31,841,312 +0.07(+2.21%)
Oct 11, 2006 3.231 3.259 3.201 3.243 31,080,510 -0.00(-0.06%)
Oct 10, 2006 3.228 3.273 3.220 3.245 28,057,730 +0.03(+0.97%)
Oct 09, 2006 3.220 3.295 3.205 3.214 40,494,784 +0.02(+0.69%)
Oct 06, 2006 3.152 3.193 3.121 3.192 37,406,904 +0.01(+0.30%)
Oct 05, 2006 3.228 3.243 3.135 3.183 49,977,992 +0.02(+0.54%)
Oct 04, 2006 3.084 3.166 3.026 3.165 72,138,240 +0.09(+2.93%)
Oct 03, 2006 3.198 3.208 3.056 3.075 60,610,060 -0.17(-5.19%)
Oct 02, 2006 3.305 3.329 3.234 3.244 32,350,640 -0.04(-1.22%)
Sep 29, 2006 3.222 3.296 3.222 3.284 30,203,546 +0.02(+0.50%)
Sep 28, 2006 3.237 3.298 3.205 3.267 55,558,900 +0.07(+2.09%)
Sep 27, 2006 3.114 3.202 3.076 3.200 53,810,080 +0.10(+3.35%)
Sep 26, 2006 3.043 3.124 3.024 3.096 47,054,780 +0.09(+2.90%)
Sep 25, 2006 2.957 3.013 2.890 3.009 56,263,536 +0.01(+0.20%)
Sep 22, 2006 3.028 3.033 2.969 3.003 30,964,348 -0.01(-0.43%)
Sep 21, 2006 3.020 3.081 2.981 3.016 59,066,756 -0.00(-0.14%)
Sep 20, 2006 3.126 3.165 3.003 3.020 56,320,980 -0.12(-3.84%)
Sep 19, 2006 3.221 3.231 3.120 3.141 35,737,224 -0.09(-2.69%)
Sep 18, 2006 3.169 3.241 3.132 3.228 35,211,304 +0.12(+3.99%)
Sep 15, 2006 3.154 3.163 3.064 3.104 50,417,112 -0.04(-1.22%)
Sep 14, 2006 3.246 3.249 3.126 3.143 43,892,860 -0.08(-2.62%)
Sep 13, 2006 3.151 3.265 3.118 3.227 39,345,924 +0.11(+3.44%)
Sep 12, 2006 3.173 3.190 3.096 3.120 33,316,960 -0.01(-0.24%)
Sep 11, 2006 3.214 3.226 3.096 3.127 67,568,328 -0.15(-4.67%)
Sep 08, 2006 3.345 3.361 3.264 3.280 28,013,052 -0.08(-2.50%)
Sep 07, 2006 3.369 3.398 3.335 3.365 24,155,434 -0.02(-0.56%)
Sep 06, 2006 3.506 3.535 3.365 3.383 38,927,228 -0.16(-4.52%)
Sep 05, 2006 3.555 3.571 3.525 3.544 21,698,148 -0.01(-0.23%)
Sep 01, 2006 3.512 3.572 3.484 3.552 17,278,864 +0.04(+1.14%)
Aug 31, 2006 3.533 3.535 3.479 3.512 17,747,344 +0.01(+0.18%)
Aug 30, 2006 3.519 3.538 3.450 3.506 20,549,288 -0.01(-0.33%)
Aug 29, 2006 3.539 3.555 3.478 3.517 21,689,212 -0.01(-0.24%)
Aug 28, 2006 3.519 3.542 3.507 3.526 17,813,722 -0.03(-0.79%)
Aug 25, 2006 3.530 3.573 3.510 3.554 21,131,378 +0.03(+0.72%)
Aug 24, 2006 3.495 3.544 3.436 3.529 29,272,970 +0.03(+0.85%)
Aug 23, 2006 3.591 3.638 3.497 3.499 28,466,214 -0.13(-3.54%)
Aug 22, 2006 3.629 3.654 3.598 3.627 18,497,934 -0.00(-0.03%)
Aug 21, 2006 3.603 3.658 3.553 3.629 13,301,253 +0.00(+0.08%)
Aug 18, 2006 3.576 3.629 3.548 3.626 20,135,698 +0.03(+0.86%)
Aug 17, 2006 3.643 3.648 3.558 3.595 37,260,104 -0.06(-1.73%)
Aug 16, 2006 3.705 3.712 3.652 3.658 24,183,518 +0.00(+0.12%)
Aug 15, 2006 3.633 3.703 3.615 3.654 24,646,890 +0.06(+1.57%)
Aug 14, 2006 3.651 3.670 3.590 3.598 25,845,536 -0.09(-2.56%)
Aug 11, 2006 3.731 3.734 3.664 3.692 18,125,192 -0.03(-0.72%)
Aug 10, 2006 3.701 3.720 3.645 3.719 21,532,202 +0.01(+0.34%)
Aug 09, 2006 3.743 3.775 3.698 3.706 28,024,542 -0.00(-0.07%)
Aug 08, 2006 3.698 3.748 3.687 3.709 18,468,574 +0.01(+0.31%)
Aug 07, 2006 3.692 3.738 3.657 3.698 16,103,197 +0.03(+0.79%)
Aug 04, 2006 3.737 3.759 3.638 3.669 26,394,436 -0.03(-0.84%)
Aug 03, 2006 3.634 3.721 3.624 3.700 24,183,518 +0.02(+0.46%)
Aug 02, 2006 3.628 3.688 3.627 3.683 33,031,020 +0.08(+2.33%)
Aug 01, 2006 3.559 3.603 3.521 3.599 21,488,800 +0.00(+0.00%)
Jul 31, 2006 3.596 3.617 3.567 3.599 18,949,818 -0.03(-0.91%)
Jul 28, 2006 3.548 3.633 3.547 3.632 24,106,926 +0.08(+2.36%)
Jul 27, 2006 3.568 3.623 3.540 3.548 41,484,084 +0.02(+0.61%)
Jul 26, 2006 3.474 3.562 3.436 3.526 32,814,014 +0.04(+1.04%)
Jul 25, 2006 3.463 3.518 3.418 3.490 25,213,662 +0.03(+0.79%)
Jul 24, 2006 3.357 3.480 3.340 3.463 34,823,244 +0.15(+4.47%)
Jul 21, 2006 3.365 3.386 3.296 3.314 25,257,064 -0.04(-1.20%)
Jul 20, 2006 3.481 3.485 3.349 3.355 28,413,878 -0.09(-2.74%)
Jul 19, 2006 3.357 3.471 3.355 3.449 43,322,260 +0.08(+2.44%)
Jul 18, 2006 3.408 3.441 3.297 3.367 48,589,148 -0.00(-0.05%)
Jul 17, 2006 3.458 3.486 3.338 3.369 48,271,296 -0.14(-4.01%)
Jul 14, 2006 3.486 3.514 3.428 3.509 31,735,362 +0.09(+2.74%)
Jul 13, 2006 3.448 3.466 3.404 3.416 33,295,258 -0.06(-1.83%)
Jul 12, 2006 3.510 3.559 3.475 3.479 40,037,796 -0.03(-0.84%)
Jul 11, 2006 3.412 3.517 3.383 3.509 27,762,856 +0.09(+2.60%)
Jul 10, 2006 3.445 3.466 3.383 3.420 20,216,118 +0.00(+0.11%)
Jul 07, 2006 3.490 3.512 3.403 3.416 26,841,214 -0.05(-1.48%)
Jul 06, 2006 3.457 3.494 3.432 3.467 31,079,234 +0.03(+0.96%)
Jul 05, 2006 3.396 3.472 3.363 3.434 40,110,556 -0.08(-2.15%)
Jul 03, 2006 3.504 3.525 3.482 3.510 24,581,788 +0.01(+0.34%)
Jun 30, 2006 3.508 3.525 3.443 3.498 36,809,496 +0.06(+1.62%)
Jun 29, 2006 3.294 3.443 3.293 3.443 60,795,152 +0.19(+5.93%)
Jun 28, 2006 3.214 3.263 3.199 3.250 36,223,576 +0.08(+2.61%)
Jun 27, 2006 3.259 3.279 3.155 3.167 32,963,366 -0.04(-1.33%)
Jun 26, 2006 3.210 3.243 3.173 3.210 30,526,504 +0.00(+0.01%)
Jun 23, 2006 3.071 3.272 3.063 3.210 49,970,332 +0.08(+2.67%)
Jun 22, 2006 3.137 3.152 3.072 3.126 29,182,338 +0.00(+0.04%)
Jun 21, 2006 3.004 3.153 2.994 3.125 44,714,932 +0.12(+3.93%)
Jun 20, 2006 3.019 3.083 2.988 3.007 47,666,228 +0.01(+0.30%)
Jun 19, 2006 3.088 3.097 2.968 2.998 46,740,756 -0.10(-3.21%)
Jun 16, 2006 3.098 3.119 2.990 3.097 49,124,004 +0.02(+0.76%)
Jun 15, 2006 2.936 3.110 2.932 3.074 68,717,184 +0.21(+7.35%)
Jun 14, 2006 2.786 2.877 2.759 2.863 64,955,304 +0.11(+4.16%)
Jun 13, 2006 2.844 2.918 2.703 2.749 108,283,944 -0.15(-5.26%)
Jun 12, 2006 3.055 3.085 2.895 2.902 58,090,224 -0.18(-5.88%)
Jun 09, 2006 3.190 3.212 3.060 3.083 61,716,796 -0.08(-2.41%)
Jun 08, 2006 3.140 3.179 2.965 3.159 92,930,064 -0.05(-1.41%)
Jun 07, 2006 3.303 3.333 3.188 3.204 43,748,616 -0.14(-4.14%)
Jun 06, 2006 3.361 3.372 3.245 3.342 49,245,276 -0.02(-0.72%)
Jun 05, 2006 3.514 3.524 3.359 3.367 34,644,532 -0.13(-3.77%)
Jun 02, 2006 3.535 3.547 3.430 3.499 30,771,594 +0.04(+1.20%)
Jun 01, 2006 3.392 3.474 3.345 3.457 36,527,388 +0.06(+1.62%)
May 31, 2006 3.425 3.459 3.366 3.402 50,457,960 +0.04(+1.32%)
May 30, 2006 3.477 3.496 3.343 3.358 50,779,640 -0.19(-5.44%)
May 26, 2006 3.480 3.578 3.418 3.551 57,477,500 +0.18(+5.41%)
May 25, 2006 3.309 3.379 3.244 3.369 67,016,872 +0.14(+4.38%)
May 24, 2006 3.277 3.327 3.138 3.227 60,195,192 -0.10(-2.96%)
May 23, 2006 3.447 3.523 3.320 3.325 64,581,288 -0.00(-0.01%)
May 22, 2006 3.290 3.374 3.202 3.326 77,294,072 -0.19(-5.39%)
May 19, 2006 3.568 3.593 3.423 3.515 69,490,752 -0.05(-1.48%)
May 18, 2006 3.674 3.701 3.515 3.568 51,088,556 -0.09(-2.49%)
May 17, 2006 3.791 3.836 3.601 3.660 44,289,856 -0.21(-5.37%)
May 16, 2006 3.915 3.917 3.784 3.867 33,877,348 +0.06(+1.49%)
May 15, 2006 3.799 3.894 3.709 3.810 48,628,720 -0.13(-3.34%)
May 12, 2006 4.005 4.018 3.902 3.942 33,643,748 -0.13(-3.22%)
May 11, 2006 4.208 4.209 4.048 4.073 39,279,548 -0.11(-2.69%)
May 10, 2006 4.188 4.191 4.113 4.186 30,933,712 -0.00(-0.06%)
May 09, 2006 4.136 4.197 4.108 4.188 30,299,286 +0.08(+1.99%)
May 08, 2006 4.103 4.112 4.060 4.106 29,985,264 -0.01(-0.35%)
May 05, 2006 3.998 4.146 3.998 4.121 35,900,620 +0.15(+3.82%)
May 04, 2006 3.958 4.023 3.922 3.969 39,989,288 -0.01(-0.24%)
May 03, 2006 3.964 3.978 3.884 3.978 26,094,456 -0.02(-0.59%)
May 02, 2006 3.823 4.002 3.819 4.002 38,304,292 +0.09(+2.33%)
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.