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 (%)
Jul 31, 2012 6.837 6.871 6.532 6.589 66,610,540 -0.28(-4.06%)
Jul 30, 2012 6.844 6.887 6.683 6.867 46,649,812 -0.00(-0.05%)
Jul 27, 2012 6.636 6.881 6.595 6.871 47,852,100 +0.31(+4.71%)
Jul 26, 2012 6.515 6.602 6.428 6.562 36,854,920 +0.18(+2.79%)
Jul 25, 2012 6.374 6.475 6.293 6.384 29,055,426 +0.06(+1.01%)
Jul 24, 2012 6.428 6.458 6.240 6.320 28,521,078 -0.07(-1.10%)
Jul 23, 2012 6.320 6.431 6.220 6.391 36,199,428 -0.18(-2.76%)
Jul 20, 2012 6.642 6.686 6.515 6.572 36,540,324 -0.18(-2.68%)
Jul 19, 2012 6.626 6.777 6.605 6.753 42,373,276 +0.17(+2.65%)
Jul 18, 2012 6.532 6.592 6.495 6.579 41,745,604 +0.01(+0.10%)
Jul 17, 2012 6.622 6.639 6.488 6.572 53,506,844 -0.02(-0.25%)
Jul 16, 2012 6.689 6.735 6.485 6.589 55,063,496 -0.06(-0.96%)
Jul 13, 2012 6.589 6.693 6.572 6.652 60,865,228 +0.37(+5.82%)
Jul 12, 2012 6.152 6.330 6.079 6.287 41,105,000 +0.01(+0.11%)
Jul 11, 2012 6.213 6.419 6.213 6.280 40,101,996 +0.01(+0.16%)
Jul 10, 2012 6.478 6.501 6.220 6.270 40,780,908 -0.14(-2.15%)
Jul 09, 2012 6.505 6.505 6.327 6.407 37,801,188 -0.14(-2.10%)
Jul 06, 2012 6.612 6.619 6.478 6.545 35,690,672 -0.15(-2.26%)
Jul 05, 2012 6.572 6.773 6.528 6.696 49,436,188 +0.09(+1.42%)
Jul 03, 2012 6.454 6.626 6.428 6.602 36,243,916 +0.20(+3.15%)
Jul 02, 2012 6.317 6.424 6.256 6.401 35,283,028 +0.10(+1.60%)
Jun 29, 2012 6.176 6.300 6.146 6.300 50,771,680 +0.37(+6.23%)
Jun 28, 2012 5.834 5.981 5.797 5.931 31,565,050 +0.01(+0.17%)
Jun 27, 2012 6.005 6.045 5.847 5.921 46,285,864 -0.08(-1.40%)
Jun 26, 2012 5.998 6.065 5.911 6.005 57,224,320 +0.02(+0.28%)
Jun 25, 2012 6.250 6.307 5.958 5.988 91,453,040 -0.59(-8.98%)
Jun 22, 2012 6.629 6.636 6.444 6.579 53,730,664 +0.01(+0.20%)
Jun 21, 2012 6.840 6.871 6.555 6.565 54,405,140 -0.31(-4.45%)
Jun 20, 2012 6.834 6.961 6.723 6.871 67,069,436 +0.07(+0.99%)
Jun 19, 2012 6.485 6.871 6.461 6.804 75,444,296 +0.43(+6.68%)
Jun 18, 2012 6.226 6.401 6.183 6.377 39,371,088 +0.16(+2.65%)
Jun 15, 2012 6.221 6.233 6.095 6.213 46,099,956 +0.05(+0.87%)
Jun 14, 2012 6.280 6.293 6.102 6.159 70,726,584 -0.16(-2.55%)
Jun 13, 2012 6.280 6.404 6.243 6.320 34,385,168 +0.05(+0.86%)
Jun 12, 2012 6.320 6.340 6.216 6.266 70,858,552 +0.01(+0.16%)
Jun 11, 2012 6.612 6.646 6.243 6.256 74,445,896 -0.29(-4.46%)
Jun 08, 2012 6.575 6.629 6.434 6.548 63,204,832 -0.19(-2.89%)
Jun 07, 2012 6.834 6.914 6.713 6.743 47,113,352 +0.06(+0.95%)
Jun 06, 2012 6.619 6.740 6.595 6.679 48,207,540 +0.11(+1.63%)
Jun 05, 2012 6.619 6.706 6.522 6.572 39,619,876 +0.07(+1.08%)
Jun 04, 2012 6.454 6.616 6.424 6.501 48,324,120 +0.07(+1.10%)
Jun 01, 2012 6.344 6.555 6.344 6.431 38,644,776 -0.13(-2.05%)
May 31, 2012 6.431 6.575 6.273 6.565 53,871,060 +0.14(+2.25%)
May 30, 2012 6.495 6.509 6.394 6.421 33,347,636 -0.22(-3.29%)
May 29, 2012 6.689 6.740 6.562 6.639 37,959,212 +0.13(+1.96%)
May 25, 2012 6.538 6.666 6.478 6.512 45,504,408 +0.05(+0.78%)
May 24, 2012 6.634 6.639 6.367 6.461 55,700,932 -0.14(-2.14%)
May 23, 2012 6.609 6.622 6.431 6.602 53,662,224 -0.07(-1.01%)
May 22, 2012 6.901 7.002 6.605 6.669 59,778,056 -0.27(-3.87%)
May 21, 2012 6.642 6.951 6.619 6.938 60,053,420 +0.35(+5.30%)
May 18, 2012 6.481 6.629 6.468 6.589 47,345,236 +0.13(+1.97%)
May 17, 2012 6.616 6.689 6.451 6.461 45,020,016 -0.22(-3.31%)
May 16, 2012 6.891 6.891 6.609 6.683 75,231,504 +0.19(+2.89%)
May 15, 2012 6.730 6.804 6.481 6.495 47,094,856 -0.22(-3.30%)
May 14, 2012 6.736 6.827 6.696 6.716 42,547,692 -0.23(-3.35%)
May 11, 2012 6.976 7.155 6.933 6.949 31,421,868 -0.18(-2.47%)
May 10, 2012 7.189 7.255 7.099 7.125 41,116,276 +0.02(+0.28%)
May 09, 2012 7.029 7.159 6.982 7.105 51,533,008 -0.11(-1.57%)
May 08, 2012 7.308 7.322 7.149 7.219 48,892,016 -0.24(-3.17%)
May 07, 2012 7.371 7.471 7.199 7.455 54,025,676 +0.09(+1.22%)
May 04, 2012 7.704 7.714 7.278 7.365 80,239,064 -0.38(-4.94%)
May 03, 2012 7.937 7.950 7.656 7.747 45,454,232 -0.19(-2.35%)
May 02, 2012 7.857 7.990 7.830 7.933 45,860,720 +0.02(+0.25%)
May 01, 2012 7.800 8.000 7.767 7.913 27,531,910 +0.08(+1.08%)
Apr 30, 2012 7.807 7.857 7.770 7.829 29,364,976 -0.04(-0.53%)
Apr 27, 2012 7.807 7.880 7.734 7.870 40,573,316 +0.01(+0.17%)
Apr 26, 2012 7.697 7.888 7.687 7.857 36,199,984 +0.08(+1.07%)
Apr 25, 2012 7.940 7.967 7.655 7.774 35,721,120 -0.05(-0.64%)
Apr 24, 2012 7.877 7.893 7.780 7.824 20,382,594 +0.01(+0.09%)
Apr 23, 2012 7.777 7.847 7.734 7.817 38,582,784 -0.16(-2.00%)
Apr 20, 2012 7.970 8.073 7.950 7.977 31,496,172 +0.05(+0.67%)
Apr 19, 2012 8.013 8.073 7.864 7.923 34,930,408 -0.16(-1.93%)
Apr 18, 2012 7.920 8.116 7.900 8.080 38,376,660 +0.02(+0.21%)
Apr 17, 2012 8.076 8.130 8.007 8.063 30,061,762 +0.00(+0.04%)
Apr 16, 2012 8.226 8.233 8.023 8.060 31,658,802 -0.09(-1.06%)
Apr 13, 2012 8.326 8.329 8.113 8.146 33,222,636 -0.21(-2.51%)
Apr 12, 2012 8.163 8.386 8.141 8.356 35,331,208 +0.24(+2.95%)
Apr 11, 2012 8.166 8.176 8.043 8.116 52,761,380 +0.04(+0.54%)
Apr 10, 2012 8.229 8.279 8.007 8.073 39,532,828 -0.21(-2.53%)
Apr 09, 2012 8.279 8.336 8.186 8.283 26,567,406 -0.13(-1.54%)
Apr 05, 2012 8.342 8.489 8.292 8.412 25,681,698 +0.05(+0.56%)
Apr 04, 2012 8.389 8.499 8.339 8.366 36,370,860 -0.27(-3.08%)
Apr 03, 2012 8.805 8.838 8.549 8.632 36,558,660 -0.22(-2.44%)
Apr 02, 2012 8.745 8.934 8.718 8.848 33,350,478 +0.02(+0.19%)
Mar 30, 2012 8.775 8.858 8.725 8.831 27,736,424 +0.05(+0.57%)
Mar 29, 2012 8.632 8.805 8.628 8.781 34,479,180 -0.03(-0.38%)
Mar 28, 2012 8.931 8.931 8.662 8.814 45,885,976 -0.19(-2.07%)
Mar 27, 2012 9.110 9.127 8.967 9.001 30,528,022 -0.13(-1.46%)
Mar 26, 2012 9.077 9.170 9.034 9.134 31,318,186 +0.17(+1.89%)
Mar 23, 2012 8.911 9.024 8.878 8.964 34,800,436 +0.10(+1.09%)
Mar 22, 2012 8.964 8.964 8.801 8.868 44,687,944 -0.18(-2.02%)
Mar 21, 2012 9.100 9.117 8.967 9.051 30,560,796 -0.04(-0.48%)
Mar 20, 2012 9.051 9.114 8.994 9.094 36,932,036 -0.13(-1.40%)
Mar 19, 2012 9.167 9.336 9.140 9.223 31,902,430 +0.02(+0.18%)
Mar 16, 2012 9.071 9.253 9.064 9.206 37,817,232 -0.04(-0.47%)
Mar 15, 2012 9.471 9.501 9.180 9.249 48,040,660 -0.14(-1.45%)
Mar 14, 2012 9.468 9.557 9.362 9.385 56,414,744 -0.01(-0.14%)
Mar 13, 2012 9.087 9.398 9.038 9.398 43,101,476 +0.33(+3.61%)
Mar 12, 2012 9.114 9.153 8.975 9.071 41,446,736 -0.18(-1.90%)
Mar 09, 2012 9.355 9.402 9.216 9.246 35,999,240 -0.20(-2.07%)
Mar 08, 2012 9.494 9.534 9.366 9.441 32,530,374 +0.07(+0.78%)
Mar 07, 2012 9.339 9.412 9.263 9.369 35,185,152 -0.01(-0.07%)
Mar 06, 2012 9.494 9.498 9.236 9.375 52,590,160 -0.43(-4.39%)
Mar 05, 2012 10.09 10.11 9.782 9.806 40,583,788 -0.30(-2.95%)
Mar 02, 2012 10.05 10.15 9.985 10.10 28,761,194 +0.02(+0.23%)
Mar 01, 2012 9.915 10.10 9.905 10.08 33,884,824 +0.20(+2.04%)
Feb 29, 2012 9.968 10.10 9.796 9.878 51,543,568 -0.18(-1.78%)
Feb 28, 2012 9.994 10.12 9.915 10.06 42,155,628 +0.15(+1.47%)
Feb 27, 2012 10.05 10.09 9.842 9.912 49,298,876 -0.05(-0.47%)
Feb 24, 2012 9.888 10.09 9.882 9.958 43,379,640 +0.16(+1.59%)
Feb 23, 2012 9.799 9.825 9.653 9.802 30,296,114 +0.04(+0.41%)
Feb 22, 2012 9.769 9.855 9.690 9.763 38,803,576 +0.09(+0.96%)
Feb 21, 2012 9.852 9.855 9.607 9.670 32,272,376 -0.04(-0.38%)
Feb 17, 2012 9.859 9.862 9.670 9.706 46,424,004 -0.01(-0.07%)
Feb 16, 2012 9.544 9.799 9.352 9.713 49,427,924 +0.24(+2.52%)
Feb 15, 2012 9.577 9.627 8.937 9.475 60,159,440 -0.14(-1.41%)
Feb 14, 2012 9.845 9.892 9.458 9.610 72,806,056 -0.37(-3.68%)
Feb 13, 2012 9.955 10.08 9.865 9.978 62,733,816 +0.19(+1.93%)
Feb 10, 2012 9.931 9.938 9.677 9.789 106,372,960 -0.80(-7.56%)
Feb 09, 2012 10.64 10.70 10.46 10.59 43,386,400 -0.04(-0.41%)
Feb 08, 2012 10.75 10.79 10.56 10.63 37,999,640 +0.03(+0.31%)
Feb 07, 2012 10.49 10.65 10.39 10.60 46,462,232 +0.19(+1.85%)
Feb 06, 2012 10.26 10.45 10.22 10.41 38,241,928 +0.08(+0.74%)
Feb 03, 2012 10.46 10.48 10.28 10.33 54,342,216 +0.03(+0.32%)
Feb 02, 2012 10.46 10.47 10.27 10.30 48,748,976 -0.02(-0.16%)
Feb 01, 2012 10.32 10.49 10.29 10.32 43,167,536 +0.20(+2.00%)
Jan 31, 2012 10.32 10.36 10.03 10.11 45,791,196 -0.06(-0.59%)
Jan 30, 2012 10.09 10.20 9.998 10.17 33,956,252 -0.13(-1.22%)
Jan 27, 2012 10.33 10.36 10.20 10.30 40,872,128 -0.03(-0.32%)
Jan 26, 2012 10.64 10.68 10.28 10.33 55,004,724 -0.20(-1.89%)
Jan 25, 2012 10.44 10.56 10.18 10.53 45,876,912 +0.09(+0.82%)
Jan 24, 2012 10.32 10.63 10.21 10.44 73,324,832 +0.15(+1.45%)
Jan 23, 2012 9.888 10.51 9.875 10.30 96,357,992 +0.42(+4.29%)
Jan 20, 2012 9.842 9.912 9.753 9.872 46,859,056 -0.05(-0.47%)
Jan 19, 2012 9.895 10.02 9.878 9.918 44,359,228 -0.01(-0.10%)
Jan 18, 2012 9.716 9.948 9.700 9.928 71,155,400 +0.34(+3.54%)
Jan 17, 2012 9.673 9.763 9.494 9.589 49,976,128 +0.20(+2.13%)
Jan 13, 2012 9.249 9.445 9.193 9.389 76,386,440 +0.05(+0.53%)
Jan 12, 2012 9.187 9.478 9.170 9.339 76,122,104 +0.20(+2.17%)
Jan 11, 2012 9.024 9.203 9.005 9.140 30,451,878 +0.05(+0.58%)
Jan 10, 2012 9.048 9.167 9.021 9.087 51,250,872 +0.19(+2.12%)
Jan 09, 2012 8.634 8.928 8.584 8.899 78,684,320 +0.39(+4.63%)
Jan 06, 2012 8.690 8.690 8.488 8.505 25,776,378 -0.14(-1.61%)
Jan 05, 2012 8.710 8.730 8.564 8.644 25,883,272 -0.12(-1.32%)
Jan 04, 2012 8.577 8.799 8.577 8.760 37,310,060 +0.60(+7.38%)
Dec 30, 2011 8.062 8.200 8.060 8.157 20,850,460 +0.08(+1.02%)
Dec 29, 2011 8.033 8.134 7.895 8.075 36,241,748 +0.04(+0.45%)
Dec 28, 2011 8.272 8.295 7.980 8.039 40,590,560 -0.33(-3.92%)
Dec 27, 2011 8.417 8.456 8.338 8.367 20,511,604 -0.08(-0.97%)
Dec 23, 2011 8.466 8.476 8.366 8.449 19,616,654 +0.17(+2.10%)
Dec 21, 2011 8.223 8.308 8.092 8.276 34,794,180 -0.02(-0.20%)
Dec 20, 2011 8.177 8.387 8.154 8.292 43,801,288 +0.40(+5.12%)
Dec 19, 2011 8.098 8.105 7.849 7.888 33,783,464 -0.15(-1.88%)
Dec 16, 2011 8.187 8.197 8.019 8.039 51,041,516 -0.06(-0.73%)
Dec 15, 2011 8.456 8.469 8.059 8.098 44,327,864 -0.05(-0.64%)
Dec 14, 2011 8.335 8.381 8.102 8.151 48,335,684 -0.28(-3.27%)
Dec 13, 2011 8.617 8.752 8.341 8.427 52,893,800 -0.17(-2.02%)
Dec 12, 2011 8.758 8.758 8.453 8.601 54,788,808 -0.39(-4.31%)
Dec 09, 2011 8.797 9.060 8.768 8.988 30,752,558 +0.25(+2.85%)
Dec 08, 2011 9.152 9.168 8.656 8.738 58,711,432 -0.51(-5.47%)
Dec 07, 2011 9.198 9.316 9.132 9.244 41,007,920 +0.02(+0.21%)
Dec 06, 2011 9.224 9.313 9.159 9.224 36,318,676 -0.06(-0.60%)
Dec 05, 2011 9.201 9.336 9.168 9.280 50,161,180 +0.24(+2.65%)
Dec 02, 2011 9.083 9.109 8.965 9.040 45,222,280 +0.08(+0.88%)
Dec 01, 2011 8.896 9.080 8.889 8.962 46,219,008 +0.10(+1.15%)
Nov 30, 2011 8.817 8.883 8.466 8.860 58,998,272 +0.51(+6.05%)
Nov 29, 2011 8.331 8.582 8.299 8.354 42,986,180 -0.04(-0.43%)
Nov 28, 2011 8.282 8.404 8.243 8.390 35,114,896 +0.38(+4.71%)
Nov 25, 2011 8.118 8.230 7.983 8.013 23,769,922 -0.19(-2.32%)
Nov 23, 2011 8.364 8.364 8.174 8.203 37,780,448 -0.30(-3.51%)
Nov 22, 2011 8.541 8.650 8.430 8.502 30,964,846 -0.10(-1.15%)
Nov 21, 2011 8.591 8.662 8.361 8.601 42,540,624 -0.15(-1.69%)
Nov 18, 2011 8.745 8.791 8.620 8.748 42,937,124 +0.08(+0.91%)
Nov 17, 2011 8.925 9.014 8.584 8.669 51,516,948 -0.25(-2.80%)
Nov 16, 2011 8.778 9.057 8.735 8.919 46,182,028 +0.04(+0.44%)
Nov 15, 2011 8.794 8.975 8.755 8.880 35,973,432 +0.02(+0.19%)
Nov 14, 2011 8.929 8.942 8.745 8.863 34,036,764 -0.09(-0.99%)
Nov 11, 2011 8.926 9.047 8.867 8.952 35,101,036 +0.21(+2.46%)
Nov 10, 2011 8.815 8.858 8.630 8.737 48,272,244 +0.16(+1.86%)
Nov 09, 2011 8.923 8.939 8.542 8.578 66,527,340 -0.68(-7.38%)
Nov 08, 2011 9.304 9.310 9.118 9.261 43,843,200 +0.05(+0.53%)
Nov 07, 2011 8.965 9.261 8.965 9.213 62,374,688 +0.25(+2.76%)
Nov 04, 2011 8.906 8.985 8.747 8.965 40,472,716 +0.09(+1.03%)
Nov 03, 2011 8.832 8.906 8.695 8.874 41,440,196 +0.15(+1.68%)
Nov 02, 2011 8.695 8.850 8.571 8.727 39,557,468 +0.21(+2.41%)
Nov 01, 2011 8.271 8.639 8.219 8.522 71,761,208 -0.27(-3.11%)
Oct 31, 2011 9.033 9.047 8.796 8.796 68,614,912 -0.21(-2.28%)
Oct 28, 2011 8.750 9.030 8.718 9.001 67,450,808 +0.23(+2.67%)
Oct 27, 2011 8.184 8.952 8.496 8.766 78,263,696 +0.58(+7.12%)
Oct 26, 2011 8.190 8.236 7.985 8.184 43,563,776 +0.17(+2.11%)
Oct 25, 2011 8.171 8.180 7.910 8.014 53,202,900 -0.08(-1.01%)
Oct 24, 2011 7.763 8.112 7.760 8.096 51,165,028 +0.30(+3.84%)
Oct 21, 2011 7.601 7.812 7.588 7.796 37,316,596 +0.27(+3.59%)
Oct 20, 2011 7.653 7.679 7.337 7.526 54,213,520 -0.19(-2.45%)
Oct 19, 2011 7.803 7.890 7.656 7.715 36,675,232 -0.17(-2.15%)
Oct 18, 2011 7.702 7.933 7.601 7.884 42,308,796 +0.17(+2.24%)
Oct 17, 2011 8.021 8.057 7.653 7.711 39,650,956 -0.38(-4.67%)
Oct 14, 2011 8.024 8.105 7.897 8.089 33,357,600 +0.18(+2.26%)
Oct 13, 2011 7.868 7.917 7.705 7.910 40,680,208 -0.07(-0.86%)
Oct 12, 2011 7.877 8.107 7.871 7.978 39,946,824 +0.21(+2.64%)
Oct 11, 2011 7.562 7.812 7.526 7.773 37,315,232 +0.10(+1.32%)
Oct 10, 2011 7.529 7.682 7.522 7.672 34,487,352 +0.32(+4.39%)
Oct 07, 2011 7.676 7.695 7.275 7.350 52,896,824 -0.25(-3.26%)
Oct 06, 2011 7.584 7.601 7.474 7.597 73,767,112 +0.44(+6.19%)
Oct 05, 2011 7.148 7.171 7.005 7.154 58,012,880 +0.06(+0.87%)
Oct 04, 2011 6.894 7.099 6.760 7.093 66,528,992 +0.09(+1.30%)
Oct 03, 2011 7.194 7.282 6.992 7.001 58,433,168 -0.31(-4.23%)
Sep 30, 2011 7.470 7.522 7.213 7.311 64,983,304 -0.28(-3.65%)
Sep 29, 2011 7.718 7.747 7.490 7.588 43,946,876 -0.02(-0.30%)
Sep 28, 2011 7.750 7.874 7.601 7.610 46,142,632 -0.21(-2.63%)
Sep 27, 2011 8.008 8.030 7.781 7.816 50,064,048 +0.01(+0.13%)
Sep 26, 2011 7.532 7.809 7.334 7.806 51,677,136 +0.29(+3.81%)
Sep 23, 2011 7.480 7.607 7.428 7.519 51,592,756 +0.01(+0.09%)
Sep 22, 2011 7.610 7.750 7.366 7.513 62,230,192 -0.51(-6.37%)
Sep 21, 2011 8.271 8.389 8.017 8.024 49,397,340 -0.33(-3.94%)
Sep 20, 2011 8.460 8.558 8.314 8.353 33,040,074 -0.11(-1.31%)
Sep 19, 2011 8.333 8.499 8.223 8.464 40,652,348 -0.13(-1.48%)
Sep 16, 2011 8.737 8.766 8.565 8.591 40,388,828 -0.14(-1.64%)
Sep 15, 2011 8.776 8.841 8.659 8.734 30,282,140 +0.09(+1.02%)
Sep 14, 2011 8.610 8.753 8.382 8.646 38,829,576 +0.05(+0.61%)
Sep 13, 2011 8.613 8.630 8.473 8.594 36,438,856 +0.01(+0.15%)
Sep 12, 2011 8.480 8.594 8.330 8.581 46,513,588 -0.06(-0.72%)
Sep 09, 2011 8.812 8.825 8.597 8.643 47,901,436 -0.41(-4.50%)
Sep 08, 2011 8.988 9.131 8.962 9.050 31,260,818 -0.12(-1.31%)
Sep 07, 2011 9.014 9.222 8.975 9.170 27,830,098 +0.24(+2.72%)
Sep 06, 2011 8.535 8.936 8.522 8.928 42,658,468 -0.14(-1.56%)
Sep 02, 2011 9.164 9.515 8.766 9.069 74,475,608 -0.40(-4.26%)
Sep 01, 2011 9.489 9.515 9.375 9.473 54,053,808 +0.01(+0.14%)
Aug 31, 2011 9.460 9.470 9.297 9.460 41,691,436 +0.09(+0.94%)
Aug 30, 2011 9.271 9.432 9.209 9.372 37,734,984 +0.07(+0.74%)
Aug 29, 2011 9.125 9.353 9.108 9.304 27,882,782 +0.31(+3.48%)
Aug 26, 2011 8.828 9.017 8.714 8.991 41,345,608 +0.15(+1.73%)
Aug 25, 2011 9.024 9.086 8.799 8.838 54,563,916 -0.20(-2.16%)
Aug 24, 2011 8.949 9.182 8.906 9.033 48,702,000 -0.01(-0.11%)
Aug 23, 2011 8.806 9.066 8.705 9.043 51,466,788 +0.29(+3.27%)
Aug 22, 2011 9.102 9.118 8.734 8.757 49,102,584 -0.09(-1.03%)
Aug 19, 2011 8.920 9.180 8.845 8.848 58,498,656 -0.16(-1.74%)
Aug 18, 2011 9.177 9.193 8.848 9.004 75,393,360 -0.56(-5.86%)
Aug 17, 2011 9.528 9.603 9.369 9.564 38,744,900 +0.12(+1.24%)
Aug 16, 2011 9.428 9.538 9.314 9.447 48,406,324 -0.07(-0.75%)
Aug 15, 2011 9.375 9.571 9.301 9.519 56,965,408 +0.30(+3.29%)
Aug 12, 2011 9.255 9.320 9.092 9.216 49,023,060 +0.07(+0.82%)
Aug 11, 2011 9.086 9.252 7.982 9.141 79,078,056 +0.36(+4.12%)
Aug 10, 2011 8.734 9.089 8.591 8.779 85,567,808 -0.02(-0.22%)
Aug 09, 2011 8.884 8.864 8.410 8.799 65,449,052 +0.28(+3.33%)
Aug 08, 2011 8.884 9.050 8.402 8.516 105,159,272 -0.95(-10.04%)
Aug 05, 2011 9.727 9.805 9.151 9.467 103,781,960 -0.26(-2.71%)
Aug 04, 2011 10.22 10.27 9.613 9.730 123,090,360 -0.82(-7.75%)
Aug 03, 2011 10.75 10.78 10.41 10.55 56,636,332 -0.18(-1.66%)
Aug 02, 2011 10.95 10.98 10.72 10.73 38,561,564 -0.31(-2.84%)
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.