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 -0.02 (-0.13%)
Official Closing 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 (%)
Aug 31, 2012 7.254 7.309 7.192 7.216 32,603,148 -0.01(-0.19%)
Aug 30, 2012 7.264 7.302 7.175 7.230 35,705,632 -0.06(-0.80%)
Aug 29, 2012 7.367 7.387 7.254 7.288 24,351,932 -0.11(-1.48%)
Aug 27, 2012 7.349 7.452 7.319 7.397 18,003,528 -0.02(-0.28%)
Aug 24, 2012 7.431 7.513 7.329 7.418 31,085,148 +0.00(+0.00%)
Aug 23, 2012 7.527 7.547 7.387 7.418 30,614,212 -0.13(-1.76%)
Aug 22, 2012 7.489 7.571 7.425 7.551 36,926,084 +0.08(+1.00%)
Aug 21, 2012 7.698 7.725 7.448 7.476 40,401,064 -0.16(-2.14%)
Aug 20, 2012 7.633 7.657 7.544 7.640 28,160,226 +0.03(+0.45%)
Aug 17, 2012 7.578 7.640 7.537 7.606 31,543,152 +0.02(+0.22%)
Aug 16, 2012 7.524 7.612 7.469 7.588 37,180,232 +0.17(+2.25%)
Aug 15, 2012 7.394 7.469 7.360 7.421 32,017,318 +0.02(+0.32%)
Aug 14, 2012 7.503 7.530 7.349 7.397 34,651,320 -0.07(-0.96%)
Aug 13, 2012 7.476 7.506 7.356 7.469 38,215,352 -0.03(-0.46%)
Aug 10, 2012 7.380 7.510 7.326 7.503 28,630,518 +0.06(+0.78%)
Aug 09, 2012 7.411 7.483 7.351 7.445 44,388,672 -0.02(-0.27%)
Aug 08, 2012 7.220 7.500 7.206 7.466 66,014,276 +0.34(+4.79%)
Aug 07, 2012 7.010 7.240 6.991 7.124 65,290,060 +0.15(+2.10%)
Aug 06, 2012 6.629 7.070 6.622 6.977 74,374,152 +0.04(+0.54%)
Aug 03, 2012 6.878 7.073 6.878 6.940 56,285,532 +0.21(+3.15%)
Aug 02, 2012 6.742 6.885 6.680 6.728 49,424,540 -0.10(-1.40%)
Aug 01, 2012 6.660 6.854 6.537 6.824 54,738,132 +0.12(+1.83%)
Jul 31, 2012 6.954 6.988 6.643 6.701 65,495,368 -0.28(-4.06%)
Jul 30, 2012 6.960 7.005 6.796 6.984 45,868,820 -0.00(-0.05%)
Jul 27, 2012 6.749 6.998 6.708 6.988 47,050,980 +0.31(+4.71%)
Jul 26, 2012 6.626 6.715 6.537 6.674 36,237,908 +0.18(+2.79%)
Jul 25, 2012 6.482 6.585 6.401 6.493 28,568,990 +0.06(+1.01%)
Jul 24, 2012 6.537 6.568 6.346 6.428 28,043,590 -0.07(-1.10%)
Jul 23, 2012 6.428 6.540 6.325 6.499 35,593,388 -0.18(-2.76%)
Jul 20, 2012 6.756 6.800 6.626 6.684 35,928,580 -0.18(-2.68%)
Jul 19, 2012 6.738 6.892 6.718 6.868 41,663,876 +0.18(+2.65%)
Jul 18, 2012 6.643 6.704 6.605 6.691 41,046,712 +0.01(+0.10%)
Jul 17, 2012 6.735 6.752 6.598 6.684 52,611,052 -0.02(-0.25%)
Jul 16, 2012 6.803 6.849 6.595 6.701 54,141,640 -0.06(-0.96%)
Jul 13, 2012 6.701 6.807 6.684 6.766 59,846,244 +0.37(+5.82%)
Jul 12, 2012 6.257 6.438 6.182 6.394 40,416,836 +0.01(+0.11%)
Jul 11, 2012 6.319 6.529 6.319 6.387 39,430,624 +0.01(+0.16%)
Jul 10, 2012 6.588 6.612 6.325 6.377 40,098,172 -0.14(-2.15%)
Jul 09, 2012 6.616 6.616 6.435 6.517 37,168,336 -0.14(-2.10%)
Jul 06, 2012 6.725 6.732 6.588 6.657 35,093,152 -0.15(-2.26%)
Jul 05, 2012 6.684 6.889 6.639 6.810 48,608,544 +0.10(+1.42%)
Jul 03, 2012 6.564 6.738 6.537 6.715 35,637,132 +0.20(+3.15%)
Jul 02, 2012 6.424 6.534 6.363 6.510 34,692,332 +0.10(+1.60%)
Jun 29, 2012 6.281 6.407 6.250 6.407 49,921,676 +0.38(+6.23%)
Jun 28, 2012 5.933 6.083 5.895 6.032 31,036,598 +0.01(+0.17%)
Jun 27, 2012 6.107 6.148 5.946 6.022 45,510,964 -0.09(-1.40%)
Jun 26, 2012 6.100 6.168 6.011 6.107 56,266,292 +0.02(+0.28%)
Jun 25, 2012 6.356 6.414 6.059 6.090 89,921,960 -0.60(-8.98%)
Jun 22, 2012 6.742 6.749 6.554 6.691 52,831,124 +0.01(+0.20%)
Jun 21, 2012 6.957 6.988 6.667 6.677 53,494,308 -0.31(-4.45%)
Jun 20, 2012 6.950 7.080 6.837 6.988 65,946,584 +0.07(+0.99%)
Jun 19, 2012 6.595 6.988 6.571 6.919 74,181,232 +0.43(+6.68%)
Jun 18, 2012 6.332 6.510 6.288 6.486 38,711,948 +0.17(+2.65%)
Jun 15, 2012 6.327 6.339 6.199 6.319 45,328,168 +0.05(+0.87%)
Jun 14, 2012 6.387 6.401 6.206 6.264 69,542,504 -0.16(-2.55%)
Jun 13, 2012 6.387 6.513 6.349 6.428 33,809,504 +0.05(+0.86%)
Jun 12, 2012 6.428 6.448 6.322 6.373 69,672,264 +0.01(+0.16%)
Jun 11, 2012 6.725 6.759 6.349 6.363 73,199,544 -0.30(-4.46%)
Jun 08, 2012 6.687 6.742 6.544 6.660 62,146,680 -0.20(-2.89%)
Jun 07, 2012 6.950 7.032 6.827 6.858 46,324,596 +0.06(+0.95%)
Jun 06, 2012 6.732 6.854 6.708 6.793 47,400,468 +0.11(+1.63%)
Jun 05, 2012 6.732 6.820 6.633 6.684 38,956,576 +0.07(+1.08%)
Jun 04, 2012 6.564 6.728 6.534 6.612 47,515,096 +0.07(+1.10%)
Jun 01, 2012 6.452 6.667 6.452 6.540 37,997,800 -0.14(-2.05%)
May 31, 2012 6.540 6.687 6.380 6.677 52,969,172 +0.15(+2.25%)
May 30, 2012 6.605 6.620 6.503 6.530 32,789,342 -0.22(-3.29%)
May 29, 2012 6.803 6.854 6.674 6.752 37,323,712 +0.13(+1.96%)
May 25, 2012 6.650 6.779 6.588 6.622 44,742,592 +0.05(+0.78%)
May 24, 2012 6.747 6.752 6.476 6.571 54,768,404 -0.14(-2.14%)
May 23, 2012 6.721 6.735 6.540 6.715 52,763,828 -0.07(-1.01%)
May 22, 2012 7.018 7.121 6.718 6.783 58,777,272 -0.27(-3.87%)
May 21, 2012 6.756 7.070 6.732 7.056 59,048,024 +0.36(+5.30%)
May 18, 2012 6.592 6.742 6.578 6.701 46,552,600 +0.13(+1.97%)
May 17, 2012 6.728 6.803 6.561 6.571 44,266,308 -0.23(-3.31%)
May 16, 2012 7.008 7.008 6.721 6.796 73,972,008 +0.19(+2.89%)
May 15, 2012 6.844 6.919 6.592 6.605 46,306,408 -0.23(-3.30%)
May 14, 2012 6.851 6.943 6.810 6.831 41,835,372 -0.24(-3.35%)
May 11, 2012 7.095 7.277 7.051 7.068 30,895,810 -0.18(-2.47%)
May 10, 2012 7.311 7.379 7.220 7.247 40,427,916 +0.02(+0.28%)
May 09, 2012 7.149 7.281 7.101 7.226 50,670,256 -0.11(-1.57%)
May 08, 2012 7.433 7.446 7.270 7.341 48,073,476 -0.24(-3.17%)
May 07, 2012 7.497 7.598 7.321 7.582 53,121,192 +0.09(+1.22%)
May 04, 2012 7.835 7.845 7.402 7.490 78,895,720 -0.39(-4.94%)
May 03, 2012 8.072 8.085 7.786 7.879 44,693,248 -0.19(-2.35%)
May 02, 2012 7.991 8.126 7.964 8.068 45,092,932 +0.02(+0.25%)
May 01, 2012 7.933 8.136 7.899 8.048 27,070,978 +0.09(+1.08%)
Apr 30, 2012 7.940 7.991 7.903 7.962 28,873,356 -0.04(-0.53%)
Apr 27, 2012 7.940 8.014 7.866 8.004 39,894,044 +0.01(+0.17%)
Apr 26, 2012 7.828 8.023 7.818 7.991 35,593,932 +0.08(+1.07%)
Apr 25, 2012 8.075 8.102 7.785 7.906 35,123,084 -0.05(-0.64%)
Apr 24, 2012 8.011 8.028 7.913 7.957 20,041,352 +0.01(+0.09%)
Apr 23, 2012 7.910 7.981 7.866 7.950 37,936,840 -0.16(-2.00%)
Apr 20, 2012 8.106 8.210 8.085 8.112 30,968,870 +0.05(+0.67%)
Apr 19, 2012 8.150 8.210 7.997 8.058 34,345,612 -0.16(-1.93%)
Apr 18, 2012 8.055 8.254 8.035 8.217 37,734,168 +0.02(+0.21%)
Apr 17, 2012 8.214 8.268 8.143 8.200 29,558,476 +0.00(+0.04%)
Apr 16, 2012 8.366 8.373 8.160 8.197 31,128,778 -0.09(-1.06%)
Apr 13, 2012 8.467 8.471 8.251 8.285 32,666,430 -0.21(-2.51%)
Apr 12, 2012 8.302 8.528 8.280 8.498 34,739,700 +0.24(+2.95%)
Apr 11, 2012 8.305 8.315 8.180 8.254 51,878,064 +0.04(+0.54%)
Apr 10, 2012 8.369 8.420 8.143 8.210 38,870,980 -0.21(-2.53%)
Apr 09, 2012 8.420 8.478 8.325 8.424 26,122,620 -0.13(-1.54%)
Apr 05, 2012 8.484 8.633 8.434 8.555 25,251,740 +0.05(+0.56%)
Apr 04, 2012 8.532 8.643 8.481 8.508 35,761,948 -0.27(-3.08%)
Apr 03, 2012 8.954 8.988 8.694 8.779 35,946,600 -0.22(-2.44%)
Apr 02, 2012 8.894 9.086 8.867 8.998 32,792,132 +0.02(+0.19%)
Mar 30, 2012 8.924 9.009 8.873 8.981 27,272,066 +0.05(+0.57%)
Mar 29, 2012 8.779 8.954 8.775 8.931 33,901,936 -0.03(-0.38%)
Mar 28, 2012 9.083 9.083 8.809 8.965 45,117,764 -0.19(-2.07%)
Mar 27, 2012 9.266 9.282 9.120 9.154 30,016,930 -0.14(-1.46%)
Mar 26, 2012 9.232 9.326 9.188 9.289 30,793,864 +0.17(+1.89%)
Mar 23, 2012 9.063 9.178 9.029 9.117 34,217,816 +0.10(+1.09%)
Mar 22, 2012 9.117 9.117 8.951 9.019 43,939,788 -0.19(-2.02%)
Mar 21, 2012 9.255 9.272 9.120 9.205 30,049,154 -0.04(-0.48%)
Mar 20, 2012 9.205 9.269 9.147 9.249 36,313,728 -0.13(-1.40%)
Mar 19, 2012 9.323 9.495 9.296 9.380 31,368,326 +0.02(+0.18%)
Mar 16, 2012 9.225 9.410 9.218 9.363 37,184,104 -0.04(-0.47%)
Mar 15, 2012 9.633 9.663 9.336 9.407 47,236,376 -0.14(-1.45%)
Mar 14, 2012 9.629 9.720 9.521 9.545 55,470,260 -0.01(-0.14%)
Mar 13, 2012 9.242 9.558 9.191 9.558 42,379,880 +0.33(+3.61%)
Mar 12, 2012 9.269 9.309 9.128 9.225 40,752,848 -0.18(-1.90%)
Mar 09, 2012 9.515 9.562 9.373 9.404 35,396,552 -0.20(-2.07%)
Mar 08, 2012 9.656 9.697 9.525 9.602 31,985,758 +0.07(+0.78%)
Mar 07, 2012 9.498 9.572 9.420 9.528 34,596,088 -0.01(-0.07%)
Mar 06, 2012 9.656 9.659 9.393 9.535 51,709,708 -0.44(-4.39%)
Mar 05, 2012 10.27 10.28 9.949 9.973 39,904,344 -0.30(-2.95%)
Mar 02, 2012 10.23 10.32 10.16 10.28 28,279,682 +0.02(+0.23%)
Mar 01, 2012 10.08 10.27 10.07 10.25 33,317,534 +0.21(+2.04%)
Feb 29, 2012 10.14 10.27 9.963 10.05 50,680,636 -0.18(-1.78%)
Feb 28, 2012 10.16 10.29 10.08 10.23 41,449,868 +0.15(+1.47%)
Feb 27, 2012 10.22 10.26 10.01 10.08 48,473,528 -0.05(-0.47%)
Feb 24, 2012 10.06 10.26 10.05 10.13 42,653,388 +0.16(+1.59%)
Feb 23, 2012 9.966 9.993 9.818 9.969 29,788,904 +0.04(+0.41%)
Feb 22, 2012 9.936 10.02 9.855 9.929 38,153,936 +0.09(+0.96%)
Feb 21, 2012 10.02 10.02 9.771 9.835 31,732,080 -0.04(-0.38%)
Feb 17, 2012 10.03 10.03 9.835 9.872 45,646,784 -0.01(-0.07%)
Feb 16, 2012 9.707 9.966 9.511 9.878 48,600,412 +0.24(+2.52%)
Feb 15, 2012 9.740 9.791 9.089 9.636 59,152,264 -0.14(-1.41%)
Feb 14, 2012 10.01 10.06 9.619 9.774 71,587,152 -0.37(-3.68%)
Feb 13, 2012 10.12 10.25 10.03 10.15 61,683,544 +0.19(+1.93%)
Feb 10, 2012 10.10 10.11 9.841 9.956 104,592,088 -0.81(-7.56%)
Feb 09, 2012 10.82 10.88 10.64 10.77 42,660,036 -0.04(-0.41%)
Feb 08, 2012 10.93 10.98 10.74 10.81 37,363,460 +0.03(+0.31%)
Feb 07, 2012 10.67 10.83 10.57 10.78 45,684,372 +0.20(+1.84%)
Feb 06, 2012 10.43 10.63 10.40 10.59 37,601,692 +0.08(+0.74%)
Feb 03, 2012 10.64 10.66 10.45 10.51 53,432,432 +0.03(+0.32%)
Feb 02, 2012 10.64 10.65 10.44 10.47 47,932,832 -0.02(-0.16%)
Feb 01, 2012 10.49 10.67 10.46 10.49 42,444,836 +0.21(+2.00%)
Jan 31, 2012 10.50 10.54 10.20 10.29 45,024,572 -0.06(-0.59%)
Jan 30, 2012 10.27 10.37 10.17 10.35 33,387,762 -0.13(-1.22%)
Jan 27, 2012 10.51 10.53 10.37 10.47 40,187,856 -0.03(-0.32%)
Jan 26, 2012 10.82 10.86 10.45 10.51 54,083,848 -0.20(-1.89%)
Jan 25, 2012 10.62 10.74 10.35 10.71 45,108,852 +0.09(+0.82%)
Jan 24, 2012 10.49 10.81 10.38 10.62 72,097,240 +0.15(+1.45%)
Jan 23, 2012 10.06 10.69 10.04 10.47 94,744,792 +0.43(+4.29%)
Jan 20, 2012 10.01 10.08 9.919 10.04 46,074,556 -0.05(-0.47%)
Jan 19, 2012 10.06 10.19 10.05 10.09 43,616,576 -0.01(-0.10%)
Jan 18, 2012 9.882 10.12 9.865 10.10 69,964,136 +0.35(+3.54%)
Jan 17, 2012 9.838 9.929 9.656 9.752 49,139,440 +0.20(+2.13%)
Jan 13, 2012 9.407 9.606 9.350 9.548 75,107,600 +0.05(+0.53%)
Jan 12, 2012 9.343 9.639 9.326 9.498 74,847,688 +0.20(+2.17%)
Jan 11, 2012 9.178 9.360 9.158 9.296 29,942,060 +0.05(+0.58%)
Jan 10, 2012 9.202 9.323 9.175 9.242 50,392,844 +0.19(+2.12%)
Jan 09, 2012 8.781 9.080 8.730 9.050 77,367,008 +0.40(+4.63%)
Jan 06, 2012 8.838 8.838 8.633 8.649 25,344,836 -0.14(-1.61%)
Jan 05, 2012 8.858 8.878 8.710 8.791 25,449,940 -0.12(-1.32%)
Jan 04, 2012 8.723 8.949 8.723 8.909 36,685,424 +0.61(+7.38%)
Dec 30, 2011 8.199 8.340 8.197 8.296 20,501,388 +0.08(+1.02%)
Dec 29, 2011 8.169 8.273 8.029 8.213 35,635,000 +0.04(+0.45%)
Dec 28, 2011 8.413 8.436 8.116 8.176 39,911,008 -0.33(-3.92%)
Dec 27, 2011 8.560 8.600 8.480 8.510 20,168,206 -0.08(-0.97%)
Dec 23, 2011 8.610 8.620 8.508 8.593 19,288,238 +0.18(+2.10%)
Dec 21, 2011 8.363 8.450 8.229 8.416 34,211,664 -0.02(-0.20%)
Dec 20, 2011 8.316 8.530 8.293 8.433 43,067,984 +0.41(+5.12%)
Dec 19, 2011 8.236 8.243 7.982 8.022 33,217,874 -0.15(-1.88%)
Dec 16, 2011 8.326 8.336 8.156 8.176 50,186,996 -0.06(-0.73%)
Dec 15, 2011 8.600 8.613 8.196 8.236 43,585,740 -0.05(-0.64%)
Dec 14, 2011 8.477 8.523 8.239 8.290 47,526,464 -0.28(-3.27%)
Dec 13, 2011 8.764 8.901 8.483 8.570 52,008,268 -0.18(-2.02%)
Dec 12, 2011 8.907 8.907 8.597 8.747 53,871,552 -0.39(-4.31%)
Dec 09, 2011 8.947 9.214 8.917 9.141 30,237,708 +0.25(+2.86%)
Dec 08, 2011 9.308 9.325 8.804 8.887 57,728,504 -0.51(-5.47%)
Dec 07, 2011 9.355 9.475 9.288 9.401 40,321,376 +0.02(+0.21%)
Dec 06, 2011 9.381 9.471 9.314 9.381 35,710,640 -0.06(-0.60%)
Dec 05, 2011 9.358 9.495 9.325 9.438 49,321,400 +0.24(+2.65%)
Dec 02, 2011 9.238 9.264 9.118 9.194 44,465,184 +0.08(+0.88%)
Dec 01, 2011 9.047 9.234 9.041 9.114 45,445,224 +0.10(+1.15%)
Nov 30, 2011 8.967 9.034 8.610 9.011 58,010,544 +0.51(+6.05%)
Nov 29, 2011 8.473 8.729 8.440 8.497 42,266,520 -0.04(-0.43%)
Nov 28, 2011 8.423 8.547 8.383 8.533 34,527,016 +0.38(+4.71%)
Nov 25, 2011 8.256 8.370 8.119 8.149 23,371,974 -0.19(-2.32%)
Nov 23, 2011 8.507 8.507 8.313 8.343 37,147,940 -0.30(-3.51%)
Nov 22, 2011 8.687 8.797 8.573 8.647 30,446,442 -0.10(-1.14%)
Nov 21, 2011 8.737 8.809 8.503 8.747 41,828,424 -0.15(-1.69%)
Nov 18, 2011 8.894 8.941 8.767 8.897 42,218,284 +0.08(+0.91%)
Nov 17, 2011 9.077 9.168 8.730 8.817 50,654,468 -0.25(-2.80%)
Nov 16, 2011 8.927 9.211 8.884 9.071 45,408,864 +0.04(+0.44%)
Nov 15, 2011 8.944 9.128 8.904 9.031 35,371,176 +0.02(+0.19%)
Nov 14, 2011 9.081 9.094 8.894 9.014 33,466,932 -0.09(-0.99%)
Nov 11, 2011 9.078 9.201 9.018 9.104 34,513,384 +0.22(+2.46%)
Nov 10, 2011 8.965 9.008 8.777 8.886 47,464,080 +0.16(+1.86%)
Nov 09, 2011 9.075 9.091 8.687 8.724 65,413,560 -0.70(-7.38%)
Nov 08, 2011 9.462 9.469 9.273 9.419 43,109,188 +0.05(+0.53%)
Nov 07, 2011 9.118 9.419 9.118 9.369 61,330,428 +0.25(+2.76%)
Nov 04, 2011 9.058 9.138 8.896 9.118 39,795,132 +0.09(+1.03%)
Nov 03, 2011 8.982 9.058 8.843 9.025 40,746,416 +0.15(+1.68%)
Nov 02, 2011 8.843 9.000 8.717 8.876 38,895,208 +0.21(+2.41%)
Nov 01, 2011 8.412 8.787 8.359 8.667 70,559,800 -0.28(-3.11%)
Oct 31, 2011 9.187 9.201 8.946 8.946 67,466,176 -0.21(-2.28%)
Oct 28, 2011 8.899 9.184 8.866 9.154 66,321,564 +0.24(+2.67%)
Oct 27, 2011 8.323 9.104 8.641 8.916 76,953,424 +0.59(+7.12%)
Oct 26, 2011 8.330 8.376 8.121 8.323 42,834,444 +0.17(+2.11%)
Oct 25, 2011 8.310 8.320 8.045 8.151 52,312,188 -0.08(-1.01%)
Oct 24, 2011 7.896 8.250 7.892 8.233 50,308,436 +0.30(+3.84%)
Oct 21, 2011 7.730 7.945 7.717 7.929 36,691,852 +0.27(+3.59%)
Oct 20, 2011 7.783 7.810 7.462 7.654 53,305,892 -0.19(-2.45%)
Oct 19, 2011 7.935 8.025 7.786 7.846 36,061,224 -0.17(-2.15%)
Oct 18, 2011 7.833 8.068 7.730 8.018 41,600,472 +0.18(+2.24%)
Oct 17, 2011 8.157 8.194 7.783 7.843 38,987,132 -0.38(-4.67%)
Oct 14, 2011 8.161 8.243 8.031 8.227 32,799,136 +0.18(+2.26%)
Oct 13, 2011 8.002 8.051 7.836 8.045 39,999,152 -0.07(-0.86%)
Oct 12, 2011 8.012 8.245 8.005 8.114 39,278,044 +0.21(+2.64%)
Oct 11, 2011 7.690 7.945 7.654 7.906 36,690,508 +0.10(+1.32%)
Oct 10, 2011 7.657 7.813 7.651 7.803 33,909,972 +0.33(+4.39%)
Oct 07, 2011 7.806 7.826 7.399 7.475 52,011,240 -0.25(-3.26%)
Oct 06, 2011 7.713 7.730 7.601 7.727 72,532,128 +0.45(+6.19%)
Oct 05, 2011 7.270 7.293 7.124 7.276 57,041,644 +0.06(+0.87%)
Oct 04, 2011 7.011 7.220 6.876 7.213 65,415,184 +0.09(+1.30%)
Oct 03, 2011 7.316 7.405 7.111 7.121 57,454,896 -0.31(-4.23%)
Sep 30, 2011 7.598 7.651 7.336 7.435 63,895,368 -0.28(-3.65%)
Sep 29, 2011 7.849 7.879 7.617 7.717 43,211,132 -0.02(-0.30%)
Sep 28, 2011 7.882 8.008 7.730 7.740 45,370,124 -0.21(-2.62%)
Sep 27, 2011 8.144 8.167 7.914 7.949 49,225,888 +0.01(+0.13%)
Sep 26, 2011 7.660 7.942 7.458 7.939 50,811,972 +0.29(+3.81%)
Sep 23, 2011 7.608 7.737 7.555 7.647 50,729,004 +0.01(+0.09%)
Sep 22, 2011 7.740 7.882 7.492 7.641 61,188,352 -0.52(-6.37%)
Sep 21, 2011 8.412 8.532 8.154 8.161 48,570,344 -0.33(-3.94%)
Sep 20, 2011 8.604 8.704 8.455 8.495 32,486,926 -0.11(-1.31%)
Sep 19, 2011 8.475 8.644 8.363 8.608 39,971,756 -0.13(-1.48%)
Sep 16, 2011 8.886 8.916 8.710 8.737 39,712,648 -0.15(-1.64%)
Sep 15, 2011 8.926 8.992 8.806 8.883 29,775,166 +0.09(+1.02%)
Sep 14, 2011 8.757 8.902 8.525 8.793 38,179,500 +0.05(+0.61%)
Sep 13, 2011 8.760 8.777 8.618 8.740 35,828,808 +0.01(+0.15%)
Sep 12, 2011 8.624 8.740 8.472 8.727 45,734,872 -0.06(-0.72%)
Sep 09, 2011 8.962 8.975 8.743 8.790 47,099,484 -0.41(-4.50%)
Sep 08, 2011 9.141 9.287 9.114 9.204 30,737,458 -0.12(-1.31%)
Sep 07, 2011 9.167 9.379 9.128 9.326 27,364,174 +0.25(+2.72%)
Sep 06, 2011 8.681 9.088 8.667 9.080 41,944,292 -0.14(-1.56%)
Sep 02, 2011 9.320 9.677 8.916 9.224 73,228,760 -0.41(-4.26%)
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.