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 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2008 22.39 22.51 21.42 21.72 57,758,292 -0.09(-0.40%)
May 29, 2008 22.59 22.73 21.77 21.81 63,162,836 -0.80(-3.53%)
May 28, 2008 21.77 22.62 21.29 22.61 57,322,380 +0.94(+4.34%)
May 27, 2008 22.51 22.54 21.49 21.67 49,972,440 -0.63(-2.85%)
May 26, 2008 22.65 22.65 21.84 22.30 0 +0.00(+0.00%)
May 23, 2008 22.65 22.65 21.84 22.30 54,245,648 +0.11(+0.50%)
May 22, 2008 23.62 23.65 22.06 22.19 55,748,924 -0.98(-4.22%)
May 21, 2008 23.60 23.91 22.97 23.17 84,486,216 +0.33(+1.46%)
May 20, 2008 22.38 22.89 22.09 22.83 66,013,500 +0.59(+2.66%)
May 19, 2008 21.91 22.46 21.69 22.24 52,841,816 +0.47(+2.18%)
May 16, 2008 21.31 21.77 21.25 21.77 47,488,984 +0.73(+3.49%)
May 15, 2008 20.66 21.04 20.50 21.03 43,254,668 +0.62(+3.02%)
May 14, 2008 20.87 20.91 20.34 20.42 36,243,384 -0.33(-1.60%)
May 13, 2008 20.83 20.95 20.55 20.75 51,328,272 +0.51(+2.51%)
May 12, 2008 20.08 20.41 19.69 20.24 44,364,688 +0.34(+1.70%)
May 09, 2008 19.68 19.94 19.33 19.90 37,801,144 +0.25(+1.29%)
May 08, 2008 19.78 19.98 19.32 19.65 40,113,932 +0.12(+0.64%)
May 07, 2008 20.25 20.26 19.37 19.53 233,048,288 -0.55(-2.72%)
May 06, 2008 19.58 20.07 19.50 20.07 44,934,808 +0.58(+2.96%)
May 05, 2008 19.26 19.64 19.13 19.49 47,211,824 +0.33(+1.70%)
May 02, 2008 19.36 19.51 18.87 19.17 60,975,596 +0.38(+2.03%)
May 01, 2008 19.25 19.55 18.05 18.79 95,814,680 +0.08(+0.44%)
Apr 30, 2008 18.22 19.21 17.81 18.71 123,584,584 +0.71(+3.96%)
Apr 29, 2008 18.64 18.69 17.93 17.99 67,758,008 -0.92(-4.86%)
Apr 28, 2008 19.42 19.46 18.87 18.91 40,727,852 -0.09(-0.46%)
Apr 25, 2008 19.10 19.29 18.72 19.00 58,945,072 +0.20(+1.05%)
Apr 24, 2008 19.26 19.35 18.68 18.80 69,658,832 -0.57(-2.94%)
Apr 23, 2008 19.60 19.78 19.34 19.37 44,439,748 -0.29(-1.47%)
Apr 22, 2008 19.73 20.17 19.60 19.66 50,404,920 -0.18(-0.92%)
Apr 21, 2008 19.48 19.93 19.35 19.85 51,177,144 +0.51(+2.65%)
Apr 18, 2008 19.18 19.51 18.93 19.33 64,135,820 +0.00(+0.00%)
Apr 17, 2008 18.69 19.42 18.69 19.33 78,378,680 +0.41(+2.16%)
Apr 16, 2008 19.18 19.23 18.56 18.92 70,804,048 -0.04(-0.21%)
Apr 15, 2008 18.71 19.10 18.40 18.96 103,586,568 +0.14(+0.75%)
Apr 14, 2008 17.26 19.30 17.09 18.82 238,112,480 +1.44(+8.27%)
Apr 11, 2008 17.55 17.69 17.29 17.39 36,005,712 -0.36(-2.01%)
Apr 10, 2008 17.72 17.89 17.43 17.74 37,445,852 +0.08(+0.46%)
Apr 09, 2008 17.62 17.91 17.49 17.66 50,015,120 +0.11(+0.65%)
Apr 08, 2008 16.92 17.62 16.84 17.55 44,859,036 +0.43(+2.52%)
Apr 07, 2008 17.37 17.59 16.95 17.12 35,654,064 +0.05(+0.27%)
Apr 04, 2008 16.98 17.52 16.96 17.07 43,350,576 +0.13(+0.76%)
Apr 03, 2008 16.62 17.27 16.54 16.94 43,114,272 +0.23(+1.37%)
Apr 02, 2008 16.26 16.93 16.18 16.71 50,565,936 +0.60(+3.75%)
Apr 01, 2008 15.85 16.25 15.55 16.11 44,573,628 +0.38(+2.39%)
Mar 31, 2008 15.64 15.96 15.37 15.73 45,881,852 +0.19(+1.20%)
Mar 28, 2008 15.68 15.89 15.44 15.54 33,700,480 -0.15(-0.93%)
Mar 27, 2008 16.33 16.35 15.56 15.69 40,091,452 -0.45(-2.81%)
Mar 26, 2008 15.90 16.33 15.66 16.14 61,497,116 +0.36(+2.30%)
Mar 25, 2008 15.39 15.96 15.28 15.78 65,701,084 +0.75(+4.96%)
Mar 24, 2008 15.01 15.49 14.88 15.04 48,817,800 +0.27(+1.84%)
Mar 21, 2008 14.64 14.87 14.34 14.76 83,832,688 +0.00(+0.00%)
Mar 20, 2008 14.64 14.87 14.34 14.76 83,795,688 -0.25(-1.65%)
Mar 19, 2008 16.48 16.49 14.99 15.01 87,359,168 -1.42(-8.63%)
Mar 18, 2008 16.32 16.53 16.08 16.43 61,556,476 +0.48(+2.98%)
Mar 17, 2008 15.95 16.26 15.56 15.96 70,415,976 -0.72(-4.30%)
Mar 14, 2008 17.39 17.42 16.45 16.67 61,253,016 -0.56(-3.26%)
Mar 13, 2008 17.11 17.30 16.67 17.23 56,124,008 -0.39(-2.19%)
Mar 12, 2008 17.68 17.82 17.35 17.62 36,458,508 -0.03(-0.17%)
Mar 11, 2008 17.27 17.67 16.84 17.65 48,017,384 +0.92(+5.51%)
Mar 10, 2008 17.26 17.36 16.64 16.73 44,869,720 -0.47(-2.75%)
Mar 07, 2008 17.18 17.59 16.95 17.20 37,539,792 -0.29(-1.64%)
Mar 06, 2008 18.08 18.18 17.45 17.49 34,878,188 -0.50(-2.77%)
Mar 05, 2008 17.55 18.09 17.51 17.99 46,381,796 +0.65(+3.74%)
Mar 04, 2008 17.99 17.99 16.98 17.34 75,679,856 -0.77(-4.25%)
Mar 03, 2008 17.70 18.38 17.63 18.11 49,788,440 +0.03(+0.17%)
Feb 29, 2008 18.95 19.04 17.90 18.08 66,842,444 -1.16(-6.02%)
Feb 28, 2008 19.13 19.30 18.93 19.24 40,679,356 -0.02(-0.12%)
Feb 27, 2008 18.68 19.33 18.65 19.26 69,161,920 +0.50(+2.68%)
Feb 26, 2008 18.31 18.91 18.13 18.76 49,663,432 +0.29(+1.54%)
Feb 25, 2008 18.18 18.52 18.06 18.47 34,230,856 +0.21(+1.14%)
Feb 22, 2008 18.49 18.49 17.87 18.26 38,954,608 +0.05(+0.30%)
Feb 21, 2008 18.71 18.78 18.15 18.21 47,245,260 -0.36(-1.94%)
Feb 20, 2008 17.92 18.63 17.92 18.57 50,624,952 +0.44(+2.45%)
Feb 19, 2008 18.36 18.57 18.00 18.13 48,481,896 +0.49(+2.80%)
Feb 18, 2008 17.68 17.77 17.31 17.63 0 +0.00(+0.00%)
Feb 15, 2008 17.68 17.77 17.31 17.63 37,980,528 -0.12(-0.68%)
Feb 14, 2008 18.06 18.25 17.70 17.75 37,833,916 -0.30(-1.64%)
Feb 13, 2008 17.75 18.15 17.63 18.05 38,918,076 +0.52(+2.99%)
Feb 12, 2008 17.85 18.17 17.34 17.52 48,267,192 -0.21(-1.17%)
Feb 11, 2008 17.24 17.78 17.13 17.73 49,245,312 +0.54(+3.16%)
Feb 08, 2008 16.95 17.33 16.89 17.19 40,104,520 -0.00(-0.03%)
Feb 07, 2008 16.89 17.31 16.63 17.19 59,542,868 +0.86(+5.27%)
Feb 06, 2008 16.50 16.79 16.25 16.33 44,314,264 -0.07(-0.43%)
Feb 05, 2008 17.11 17.11 16.27 16.40 54,299,172 -1.14(-6.52%)
Feb 04, 2008 17.54 17.79 17.30 17.55 23,442,742 +0.13(+0.73%)
Feb 01, 2008 17.22 17.51 17.06 17.42 43,317,944 +0.32(+1.89%)
Jan 31, 2008 16.57 17.32 16.30 17.09 53,112,212 +0.26(+1.57%)
Jan 30, 2008 16.65 17.60 16.49 16.83 62,288,532 +0.11(+0.66%)
Jan 29, 2008 16.90 16.95 16.51 16.72 50,568,688 -0.27(-1.61%)
Jan 28, 2008 15.88 17.01 15.77 16.99 60,742,416 +0.88(+5.44%)
Jan 25, 2008 16.16 16.48 15.98 16.12 58,817,596 +0.34(+2.14%)
Jan 24, 2008 15.27 16.00 15.23 15.78 86,751,600 +0.63(+4.16%)
Jan 23, 2008 14.34 15.24 13.83 15.15 106,280,416 +0.27(+1.82%)
Jan 22, 2008 13.80 15.08 13.66 14.88 109,891,960 +0.34(+2.34%)
Jan 21, 2008 14.28 14.73 13.97 14.54 0 +0.00(+0.00%)
Jan 18, 2008 14.28 14.73 13.97 14.54 62,577,140 +0.28(+1.96%)
Jan 17, 2008 15.41 15.51 14.09 14.26 76,921,504 -0.85(-5.64%)
Jan 16, 2008 15.95 16.13 14.94 15.11 82,139,424 -1.14(-7.02%)
Jan 15, 2008 16.84 16.84 16.01 16.25 57,946,156 -0.89(-5.18%)
Jan 14, 2008 17.25 17.39 16.98 17.14 27,776,854 +0.01(+0.04%)
Jan 11, 2008 17.32 17.51 16.95 17.13 34,241,572 -0.44(-2.52%)
Jan 10, 2008 17.61 17.69 16.64 17.57 71,362,736 -0.02(-0.11%)
Jan 09, 2008 17.17 17.64 16.99 17.59 52,445,272 +0.59(+3.50%)
Jan 08, 2008 17.00 17.71 16.92 17.00 56,008,224 +0.42(+2.55%)
Jan 07, 2008 16.95 17.08 16.21 16.58 54,288,444 -0.35(-2.08%)
Jan 04, 2008 17.62 17.70 16.83 16.93 51,879,700 -1.06(-5.88%)
Jan 03, 2008 18.18 18.31 17.92 17.99 43,821,404 -0.32(-1.73%)
Jan 02, 2008 18.05 18.35 17.87 18.30 44,829,236 +0.55(+3.10%)
Jan 01, 2008 18.19 18.24 17.60 17.75 0 +0.00(+0.00%)
Dec 31, 2007 18.19 18.24 17.60 17.75 20,279,660 -0.37(-2.02%)
Dec 28, 2007 18.12 18.20 17.84 18.12 43,164,784 +0.25(+1.42%)
Dec 27, 2007 18.02 18.12 17.67 17.87 35,628,060 -0.14(-0.80%)
Dec 26, 2007 17.52 18.09 17.50 18.01 31,916,878 +0.08(+0.44%)
Dec 24, 2007 17.68 18.02 17.53 17.93 18,611,854 +0.49(+2.83%)
Dec 21, 2007 17.31 17.48 17.11 17.44 52,987,056 +0.80(+4.81%)
Dec 20, 2007 16.81 17.01 16.53 16.64 39,223,968 +0.43(+2.64%)
Dec 19, 2007 16.14 16.49 15.87 16.21 45,892,408 +0.14(+0.84%)
Dec 18, 2007 15.88 16.20 15.41 16.07 41,759,628 +0.70(+4.53%)
Dec 17, 2007 16.08 16.18 15.29 15.38 49,127,164 -1.16(-7.00%)
Dec 14, 2007 16.70 16.98 16.19 16.53 38,617,052 -0.50(-2.95%)
Dec 13, 2007 17.13 17.13 16.55 17.04 61,412,204 -0.21(-1.23%)
Dec 12, 2007 16.80 17.62 16.76 17.25 83,143,608 +1.34(+8.41%)
Dec 11, 2007 16.52 16.81 15.74 15.91 57,497,060 -0.27(-1.69%)
Dec 10, 2007 16.33 16.35 16.07 16.18 34,553,132 -0.25(-1.55%)
Dec 07, 2007 16.90 16.90 16.38 16.44 35,537,272 +0.00(+0.03%)
Dec 06, 2007 16.09 16.48 15.92 16.43 29,004,670 +0.62(+3.94%)
Dec 05, 2007 15.42 15.91 15.32 15.81 46,941,692 +0.98(+6.64%)
Dec 04, 2007 14.67 15.06 14.56 14.83 30,484,750 -0.11(-0.76%)
Dec 03, 2007 14.73 14.94 14.51 14.94 43,372,524 +0.11(+0.72%)
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%)
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.