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: 6:30 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 28, 2013 5.648 5.652 5.527 5.564 24,053,208 -0.06(-1.07%)
Mar 27, 2013 5.563 5.648 5.524 5.625 40,258,296 -0.00(-0.06%)
Mar 26, 2013 5.673 5.722 5.581 5.628 33,048,816 +0.00(+0.06%)
Mar 25, 2013 5.668 5.709 5.588 5.625 29,384,630 -0.03(-0.59%)
Mar 22, 2013 5.672 5.709 5.631 5.658 25,906,286 -0.01(-0.18%)
Mar 21, 2013 5.772 5.793 5.662 5.668 33,983,004 -0.11(-1.86%)
Mar 20, 2013 5.867 5.890 5.769 5.776 40,577,356 -0.12(-1.99%)
Mar 19, 2013 5.952 6.021 5.786 5.893 53,731,908 -0.08(-1.35%)
Mar 18, 2013 5.843 6.014 5.833 5.974 70,377,384 -0.01(-0.11%)
Mar 15, 2013 5.887 5.994 5.831 5.981 71,216,800 +0.14(+2.36%)
Mar 14, 2013 5.809 5.868 5.722 5.843 51,469,460 +0.07(+1.16%)
Mar 13, 2013 5.903 5.910 5.749 5.776 48,146,568 -0.06(-1.04%)
Mar 12, 2013 5.940 5.947 5.754 5.836 46,224,524 +0.09(+1.64%)
Mar 11, 2013 5.658 5.762 5.630 5.742 50,191,848 -0.03(-0.52%)
Mar 08, 2013 5.900 5.910 5.680 5.772 68,591,008 -0.12(-2.11%)
Mar 07, 2013 5.793 6.061 5.746 5.897 145,269,456 +0.30(+5.28%)
Mar 06, 2013 5.447 5.625 5.336 5.601 178,161,232 +0.74(+15.11%)
Mar 05, 2013 4.839 4.943 4.836 4.866 34,600,896 +0.01(+0.28%)
Mar 04, 2013 4.963 4.963 4.839 4.852 43,556,752 -0.11(-2.17%)
Mar 01, 2013 4.859 4.987 4.842 4.960 46,216,220 +0.03(+0.68%)
Feb 28, 2013 4.943 4.983 4.913 4.926 39,693,744 -0.08(-1.54%)
Feb 27, 2013 5.007 5.061 4.909 5.003 51,075,280 +0.01(+0.13%)
Feb 26, 2013 4.943 5.020 4.899 4.997 58,882,032 -0.01(-0.20%)
Feb 25, 2013 5.101 5.158 5.005 5.007 54,755,896 -0.12(-2.29%)
Feb 22, 2013 5.148 5.155 5.047 5.124 53,209,736 +0.02(+0.46%)
Feb 21, 2013 5.272 5.272 5.094 5.101 67,357,600 -0.19(-3.56%)
Feb 20, 2013 5.477 5.480 5.272 5.289 67,293,680 -0.18(-3.32%)
Feb 19, 2013 5.477 5.514 5.447 5.470 49,668,500 +0.11(+2.07%)
Feb 15, 2013 5.403 5.413 5.339 5.359 34,275,100 -0.05(-0.93%)
Feb 14, 2013 5.406 5.438 5.359 5.410 36,033,708 -0.01(-0.25%)
Feb 13, 2013 5.450 5.477 5.376 5.423 42,073,172 +0.03(+0.56%)
Feb 12, 2013 5.333 5.413 5.286 5.393 40,751,172 +0.08(+1.58%)
Feb 11, 2013 5.440 5.440 5.292 5.309 47,530,956 -0.12(-2.29%)
Feb 08, 2013 5.474 5.482 5.393 5.433 59,371,424 -0.03(-0.61%)
Feb 07, 2013 5.682 5.682 5.443 5.467 68,688,088 -0.07(-1.33%)
Feb 06, 2013 5.541 5.621 5.500 5.541 76,510,152 -0.51(-8.49%)
Feb 04, 2013 6.152 6.162 6.051 6.055 58,620,484 -0.21(-3.43%)
Feb 01, 2013 6.273 6.296 6.202 6.269 37,610,372 +0.13(+2.13%)
Jan 31, 2013 6.149 6.169 6.085 6.139 61,320,612 -0.10(-1.56%)
Jan 30, 2013 6.293 6.313 6.155 6.236 79,141,264 -0.31(-4.72%)
Jan 29, 2013 6.541 6.565 6.427 6.545 35,130,860 -0.01(-0.10%)
Jan 28, 2013 6.676 6.686 6.548 6.552 26,999,314 -0.10(-1.51%)
Jan 25, 2013 6.592 6.780 6.568 6.652 33,242,592 +0.06(+0.87%)
Jan 24, 2013 6.582 6.629 6.530 6.595 34,950,644 +0.08(+1.18%)
Jan 23, 2013 6.565 6.595 6.498 6.518 28,046,598 -0.04(-0.56%)
Jan 22, 2013 6.444 6.568 6.417 6.555 31,296,464 -0.00(-0.05%)
Jan 18, 2013 6.622 6.689 6.535 6.558 34,611,864 -0.03(-0.51%)
Jan 17, 2013 6.666 6.676 6.578 6.592 24,952,260 -0.04(-0.61%)
Jan 16, 2013 6.582 6.639 6.555 6.632 27,992,040 -0.03(-0.45%)
Jan 15, 2013 6.676 6.703 6.615 6.662 32,485,326 +0.05(+0.71%)
Jan 14, 2013 6.770 6.802 6.592 6.615 40,361,504 -0.06(-0.86%)
Jan 11, 2013 6.662 6.706 6.615 6.672 32,020,552 -0.05(-0.70%)
Jan 10, 2013 6.627 6.760 6.548 6.719 51,071,576 +0.12(+1.83%)
Jan 09, 2013 6.568 6.659 6.545 6.599 45,012,224 -0.00(-0.05%)
Jan 08, 2013 6.636 6.652 6.501 6.602 45,154,680 -0.18(-2.63%)
Jan 07, 2013 6.743 6.797 6.719 6.780 40,085,536 -0.06(-0.88%)
Jan 04, 2013 6.760 6.884 6.706 6.840 43,797,572 +0.13(+2.00%)
Jan 03, 2013 6.595 6.770 6.565 6.706 39,265,088 +0.12(+1.89%)
Jan 02, 2013 6.592 6.602 6.501 6.582 44,712,920 +0.04(+0.67%)
Dec 31, 2012 6.353 6.544 6.283 6.538 42,339,948 +0.13(+2.10%)
Dec 28, 2012 6.384 6.463 6.347 6.404 36,416,412 -0.06(-0.99%)
Dec 27, 2012 6.501 6.528 6.347 6.468 51,088,024 -0.13(-1.93%)
Dec 26, 2012 6.736 6.803 6.575 6.595 32,181,152 -0.05(-0.76%)
Dec 24, 2012 6.659 6.696 6.605 6.646 12,833,697 -0.06(-0.90%)
Dec 21, 2012 6.666 6.746 6.649 6.706 46,281,384 -0.20(-2.96%)
Dec 20, 2012 6.761 6.928 6.760 6.911 59,165,864 +0.13(+1.98%)
Dec 19, 2012 6.719 6.857 6.696 6.777 81,563,696 +0.22(+3.33%)
Dec 18, 2012 6.481 6.585 6.464 6.558 48,575,032 +0.03(+0.51%)
Dec 17, 2012 6.447 6.540 6.431 6.525 42,288,904 -0.03(-0.41%)
Dec 14, 2012 6.474 6.615 6.441 6.552 58,216,556 +0.22(+3.50%)
Dec 13, 2012 6.417 6.461 6.300 6.330 53,930,868 -0.15(-2.28%)
Dec 12, 2012 6.478 6.515 6.409 6.478 35,327,072 -0.02(-0.26%)
Dec 11, 2012 6.481 6.533 6.461 6.494 50,871,952 +0.08(+1.20%)
Dec 10, 2012 6.306 6.437 6.273 6.417 35,771,808 +0.12(+1.95%)
Dec 07, 2012 6.212 6.327 6.179 6.295 35,868,884 +0.12(+1.99%)
Dec 06, 2012 6.175 6.212 6.125 6.172 28,947,452 +0.00(+0.05%)
Dec 05, 2012 6.095 6.209 6.075 6.169 39,568,472 +0.11(+1.89%)
Dec 04, 2012 6.139 6.194 6.021 6.055 36,274,772 +0.02(+0.33%)
Nov 30, 2012 6.118 6.155 5.984 6.034 63,085,560 -0.17(-2.76%)
Nov 29, 2012 6.152 6.229 6.102 6.206 47,176,848 +0.03(+0.49%)
Nov 28, 2012 6.081 6.199 6.044 6.175 65,431,568 +0.09(+1.43%)
Nov 27, 2012 6.343 6.347 6.051 6.088 56,573,048 -0.17(-2.74%)
Nov 26, 2012 6.243 6.290 6.179 6.259 29,758,796 -0.05(-0.75%)
Nov 23, 2012 6.179 6.316 6.179 6.306 25,450,282 +0.12(+2.01%)
Nov 21, 2012 6.347 6.367 6.115 6.182 52,205,388 -0.20(-3.16%)
Nov 20, 2012 6.330 6.441 6.323 6.384 28,187,662 -0.03(-0.47%)
Nov 19, 2012 6.447 6.501 6.323 6.414 51,427,024 +0.03(+0.47%)
Nov 16, 2012 6.484 6.491 6.219 6.384 53,131,416 -0.10(-1.50%)
Nov 15, 2012 6.538 6.588 6.431 6.481 36,269,804 -0.09(-1.38%)
Nov 14, 2012 6.773 6.773 6.531 6.572 44,464,012 -0.17(-2.59%)
Nov 13, 2012 6.837 6.857 6.736 6.746 31,909,068 -0.10(-1.52%)
Nov 12, 2012 6.991 6.998 6.830 6.850 33,027,614 -0.14(-1.97%)
Nov 09, 2012 6.981 7.119 6.958 6.988 29,928,422 +0.02(+0.29%)
Nov 08, 2012 7.169 7.260 6.948 6.968 42,906,708 -0.21(-2.95%)
Nov 07, 2012 7.300 7.317 7.153 7.179 32,258,932 -0.20(-2.69%)
Nov 06, 2012 7.310 7.428 7.284 7.378 27,742,208 +0.08(+1.15%)
Nov 05, 2012 7.139 7.317 7.126 7.294 33,701,516 +0.09(+1.26%)
Nov 02, 2012 7.223 7.247 7.143 7.203 26,351,794 +0.02(+0.28%)
Nov 01, 2012 7.109 7.183 7.062 7.183 50,832,152 +0.06(+0.85%)
Oct 31, 2012 7.257 7.287 7.085 7.122 48,097,664 -0.40(-5.31%)
Oct 26, 2012 7.616 7.522 7.522 7.522 31,985,562 +0.07(+0.90%)
Oct 25, 2012 7.512 7.532 7.415 7.455 19,283,072 +0.09(+1.28%)
Oct 24, 2012 7.428 7.475 7.361 7.361 26,143,114 -0.02(-0.32%)
Oct 23, 2012 7.505 7.509 7.344 7.384 34,346,196 -0.27(-3.55%)
Oct 19, 2012 7.739 7.739 7.636 7.656 26,740,736 -0.07(-0.91%)
Oct 18, 2012 7.666 7.777 7.643 7.727 29,021,346 -0.03(-0.35%)
Oct 17, 2012 7.774 7.831 7.724 7.754 28,942,184 -0.02(-0.22%)
Oct 16, 2012 7.801 7.912 7.703 7.771 31,019,700 -0.00(-0.04%)
Oct 15, 2012 7.710 7.797 7.653 7.774 22,898,126 +0.15(+1.94%)
Oct 12, 2012 7.636 7.754 7.599 7.626 15,913,919 -0.04(-0.48%)
Oct 11, 2012 7.626 7.727 7.582 7.663 28,863,460 +0.11(+1.51%)
Oct 10, 2012 7.633 7.636 7.522 7.549 22,936,568 -0.06(-0.75%)
Oct 09, 2012 7.670 7.683 7.572 7.606 21,870,028 -0.08(-1.05%)
Oct 08, 2012 7.593 7.717 7.556 7.687 29,116,852 +0.04(+0.57%)
Oct 05, 2012 7.791 7.821 7.613 7.643 27,911,932 -0.10(-1.26%)
Oct 04, 2012 7.690 7.784 7.576 7.740 34,243,016 +0.07(+0.92%)
Oct 03, 2012 7.794 7.794 7.640 7.670 38,337,640 -0.10(-1.34%)
Oct 02, 2012 7.794 7.821 7.666 7.774 33,359,382 +0.02(+0.30%)
Oct 01, 2012 7.720 7.844 7.710 7.750 40,957,876 +0.05(+0.63%)
Sep 28, 2012 7.730 7.768 7.613 7.702 39,316,656 -0.12(-1.52%)
Sep 27, 2012 7.828 7.872 7.759 7.821 33,028,472 +0.06(+0.78%)
Sep 26, 2012 7.710 7.794 7.665 7.760 48,851,408 +0.03(+0.43%)
Sep 25, 2012 7.851 7.908 7.713 7.727 43,262,132 -0.08(-1.07%)
Sep 24, 2012 7.811 7.844 7.730 7.811 32,444,570 +0.01(+0.09%)
Sep 21, 2012 7.891 7.925 7.794 7.804 39,827,620 -0.06(-0.77%)
Sep 20, 2012 7.757 7.954 7.666 7.865 53,211,200 +0.07(+0.90%)
Sep 19, 2012 7.962 8.009 7.777 7.794 48,609,196 -0.22(-2.81%)
Sep 18, 2012 8.019 8.076 7.938 8.019 36,250,596 +0.01(+0.13%)
Sep 17, 2012 8.076 8.194 7.969 8.009 39,374,384 -0.11(-1.36%)
Sep 14, 2012 7.996 8.336 7.992 8.120 85,158,560 +0.21(+2.72%)
Sep 13, 2012 7.599 7.943 7.549 7.905 54,888,300 +0.36(+4.76%)
Sep 12, 2012 7.569 7.616 7.468 7.546 29,176,276 +0.05(+0.72%)
Sep 11, 2012 7.344 7.520 7.326 7.492 30,006,262 +0.19(+2.62%)
Sep 10, 2012 7.344 7.401 7.275 7.300 27,487,044 -0.13(-1.76%)
Sep 07, 2012 7.260 7.478 7.230 7.431 28,099,532 +0.23(+3.22%)
Sep 06, 2012 7.049 7.243 7.015 7.200 31,591,880 +0.20(+2.93%)
Sep 05, 2012 6.978 7.035 6.884 6.995 25,979,802 +0.05(+0.77%)
Sep 04, 2012 7.060 7.075 6.918 6.941 28,353,306 -0.16(-2.22%)
Aug 31, 2012 7.136 7.190 7.075 7.099 33,142,494 -0.01(-0.19%)
Aug 30, 2012 7.146 7.183 7.059 7.112 36,296,300 -0.06(-0.80%)
Aug 29, 2012 7.247 7.267 7.136 7.169 24,754,780 -0.11(-1.48%)
Aug 27, 2012 7.230 7.331 7.200 7.277 18,301,356 -0.02(-0.28%)
Aug 24, 2012 7.310 7.391 7.210 7.297 31,599,382 +0.00(+0.00%)
Aug 23, 2012 7.404 7.425 7.267 7.297 31,120,654 -0.13(-1.76%)
Aug 22, 2012 7.368 7.448 7.304 7.428 37,536,944 +0.07(+1.00%)
Aug 21, 2012 7.572 7.599 7.327 7.354 41,069,408 -0.16(-2.14%)
Aug 20, 2012 7.509 7.532 7.421 7.515 28,626,072 +0.03(+0.45%)
Aug 17, 2012 7.455 7.515 7.415 7.482 32,064,962 +0.02(+0.22%)
Aug 16, 2012 7.401 7.488 7.347 7.465 37,795,292 +0.16(+2.25%)
Aug 15, 2012 7.274 7.347 7.240 7.300 32,546,972 +0.02(+0.32%)
Aug 14, 2012 7.381 7.408 7.230 7.277 35,224,548 -0.07(-0.96%)
Aug 13, 2012 7.354 7.384 7.237 7.347 38,847,540 -0.03(-0.45%)
Aug 10, 2012 7.260 7.388 7.206 7.381 29,104,146 +0.06(+0.78%)
Aug 09, 2012 7.290 7.361 7.232 7.324 45,122,984 -0.02(-0.27%)
Aug 08, 2012 7.102 7.378 7.089 7.344 67,106,332 +0.34(+4.79%)
Aug 07, 2012 6.896 7.122 6.877 7.008 66,370,136 +0.14(+2.10%)
Aug 06, 2012 6.521 6.955 6.515 6.864 75,604,504 +0.04(+0.54%)
Aug 03, 2012 6.766 6.958 6.766 6.827 57,216,648 +0.21(+3.15%)
Aug 02, 2012 6.632 6.773 6.572 6.619 50,242,160 -0.09(-1.40%)
Aug 01, 2012 6.552 6.743 6.431 6.713 55,643,652 +0.12(+1.83%)
Jul 31, 2012 6.840 6.874 6.535 6.592 66,578,840 -0.28(-4.06%)
Jul 30, 2012 6.847 6.891 6.686 6.871 46,627,612 -0.00(-0.05%)
Jul 27, 2012 6.639 6.884 6.599 6.874 47,829,328 +0.31(+4.71%)
Jul 26, 2012 6.518 6.605 6.431 6.565 36,837,384 +0.18(+2.79%)
Jul 25, 2012 6.377 6.478 6.296 6.387 29,041,600 +0.06(+1.01%)
Jul 24, 2012 6.431 6.461 6.243 6.323 28,507,506 -0.07(-1.10%)
Jul 23, 2012 6.323 6.434 6.222 6.394 36,182,200 -0.18(-2.76%)
Jul 20, 2012 6.646 6.689 6.518 6.575 36,522,936 -0.18(-2.68%)
Jul 19, 2012 6.629 6.780 6.609 6.756 42,353,112 +0.17(+2.65%)
Jul 18, 2012 6.535 6.595 6.498 6.582 41,725,736 +0.01(+0.10%)
Jul 17, 2012 6.625 6.642 6.491 6.575 53,481,380 -0.02(-0.25%)
Jul 16, 2012 6.693 6.738 6.488 6.592 55,037,292 -0.06(-0.96%)
Jul 13, 2012 6.592 6.696 6.575 6.656 60,836,264 +0.37(+5.82%)
Jul 12, 2012 6.155 6.333 6.081 6.290 41,085,440 +0.01(+0.11%)
Jul 11, 2012 6.216 6.422 6.216 6.283 40,082,912 +0.01(+0.16%)
Jul 10, 2012 6.481 6.505 6.222 6.273 40,761,504 -0.14(-2.15%)
Jul 09, 2012 6.508 6.508 6.330 6.411 37,783,200 -0.14(-2.10%)
Jul 06, 2012 6.615 6.622 6.481 6.548 35,673,688 -0.15(-2.26%)
Jul 05, 2012 6.575 6.777 6.531 6.699 49,412,660 +0.09(+1.42%)
Jul 03, 2012 6.458 6.629 6.431 6.605 36,226,668 +0.20(+3.15%)
Jul 02, 2012 6.320 6.427 6.259 6.404 35,266,236 +0.10(+1.60%)
Jun 29, 2012 6.179 6.303 6.149 6.303 50,747,516 +0.37(+6.23%)
Jun 28, 2012 5.836 5.984 5.799 5.934 31,550,028 +0.01(+0.17%)
Jun 27, 2012 6.008 6.048 5.850 5.924 46,263,840 -0.08(-1.40%)
Jun 26, 2012 6.001 6.068 5.914 6.008 57,197,088 +0.02(+0.28%)
Jun 25, 2012 6.253 6.310 5.961 5.991 91,409,520 -0.59(-8.98%)
Jun 22, 2012 6.632 6.639 6.447 6.582 53,705,096 +0.01(+0.20%)
Jun 21, 2012 6.844 6.874 6.558 6.568 54,379,248 -0.31(-4.45%)
Jun 20, 2012 6.837 6.965 6.726 6.874 67,037,520 +0.07(+0.99%)
Jun 19, 2012 6.488 6.874 6.464 6.807 75,408,392 +0.43(+6.68%)
Jun 18, 2012 6.229 6.404 6.186 6.380 39,352,352 +0.16(+2.65%)
Jun 15, 2012 6.224 6.236 6.098 6.216 46,078,020 +0.05(+0.87%)
Jun 14, 2012 6.283 6.296 6.105 6.162 70,692,928 -0.16(-2.55%)
Jun 13, 2012 6.283 6.407 6.246 6.323 34,368,804 +0.05(+0.86%)
Jun 12, 2012 6.323 6.343 6.219 6.269 70,824,832 +0.01(+0.16%)
Jun 11, 2012 6.615 6.649 6.246 6.259 74,410,464 -0.29(-4.46%)
Jun 08, 2012 6.578 6.632 6.437 6.552 63,174,756 -0.19(-2.89%)
Jun 07, 2012 6.837 6.918 6.716 6.746 47,090,932 +0.06(+0.95%)
Jun 06, 2012 6.622 6.743 6.599 6.683 48,184,600 +0.11(+1.63%)
Jun 05, 2012 6.622 6.709 6.525 6.575 39,601,024 +0.07(+1.08%)
Jun 04, 2012 6.458 6.619 6.427 6.505 48,301,124 +0.07(+1.10%)
Jun 01, 2012 6.347 6.558 6.347 6.434 38,626,388 -0.13(-2.04%)
May 31, 2012 6.434 6.578 6.276 6.568 53,845,428 +0.14(+2.25%)
May 30, 2012 6.498 6.512 6.397 6.424 33,331,766 -0.22(-3.29%)
May 29, 2012 6.693 6.743 6.565 6.642 37,941,148 +0.13(+1.96%)
May 25, 2012 6.541 6.669 6.481 6.515 45,482,756 +0.05(+0.78%)
May 24, 2012 6.637 6.642 6.370 6.464 55,674,424 -0.14(-2.14%)
May 23, 2012 6.612 6.625 6.434 6.605 53,636,684 -0.07(-1.01%)
May 22, 2012 6.904 7.005 6.609 6.672 59,749,608 -0.27(-3.87%)
May 21, 2012 6.646 6.955 6.622 6.941 60,024,840 +0.35(+5.30%)
May 18, 2012 6.484 6.632 6.471 6.592 47,322,704 +0.13(+1.97%)
May 17, 2012 6.619 6.693 6.454 6.464 44,998,592 -0.22(-3.31%)
May 16, 2012 6.894 6.894 6.612 6.686 75,195,704 +0.19(+2.89%)
May 15, 2012 6.733 6.807 6.484 6.498 47,072,444 -0.22(-3.30%)
May 14, 2012 6.740 6.830 6.699 6.719 42,527,444 -0.23(-3.35%)
May 11, 2012 6.979 7.159 6.936 6.952 31,406,918 -0.18(-2.47%)
May 10, 2012 7.192 7.259 7.102 7.129 41,096,712 +0.02(+0.28%)
May 09, 2012 7.032 7.162 6.986 7.109 51,508,488 -0.11(-1.57%)
May 08, 2012 7.312 7.325 7.152 7.222 48,868,752 -0.24(-3.17%)
May 07, 2012 7.375 7.475 7.202 7.458 53,999,972 +0.09(+1.22%)
May 04, 2012 7.708 7.718 7.282 7.368 80,200,888 -0.38(-4.94%)
May 03, 2012 7.940 7.954 7.659 7.751 45,432,604 -0.19(-2.35%)
May 02, 2012 7.861 7.994 7.834 7.937 45,838,900 +0.02(+0.25%)
May 01, 2012 7.804 8.004 7.771 7.917 27,518,810 +0.08(+1.08%)
Apr 30, 2012 7.811 7.861 7.774 7.832 29,351,004 -0.04(-0.53%)
Apr 27, 2012 7.811 7.884 7.738 7.874 40,554,008 +0.01(+0.17%)
Apr 26, 2012 7.701 7.892 7.691 7.861 36,182,760 +0.08(+1.07%)
Apr 25, 2012 7.944 7.970 7.658 7.777 35,704,124 -0.05(-0.64%)
Apr 24, 2012 7.881 7.897 7.784 7.827 20,372,896 +0.01(+0.09%)
Apr 23, 2012 7.781 7.851 7.738 7.821 38,564,428 -0.16(-2.00%)
Apr 20, 2012 7.974 8.077 7.954 7.980 31,481,186 +0.05(+0.67%)
Apr 19, 2012 8.017 8.077 7.867 7.927 34,913,788 -0.16(-1.93%)
Apr 18, 2012 7.924 8.120 7.904 8.084 38,358,400 +0.02(+0.21%)
Apr 17, 2012 8.080 8.133 8.010 8.067 30,047,458 +0.00(+0.04%)
Apr 16, 2012 8.230 8.237 8.027 8.064 31,643,740 -0.09(-1.06%)
Apr 13, 2012 8.330 8.333 8.117 8.150 33,206,828 -0.21(-2.51%)
Apr 12, 2012 8.167 8.390 8.145 8.360 35,314,396 +0.24(+2.95%)
Apr 11, 2012 8.170 8.180 8.047 8.120 52,736,276 +0.04(+0.54%)
Apr 10, 2012 8.233 8.283 8.010 8.077 39,514,020 -0.21(-2.53%)
Apr 09, 2012 8.283 8.340 8.190 8.286 26,554,764 -0.13(-1.54%)
Apr 05, 2012 8.346 8.493 8.296 8.416 25,669,478 +0.05(+0.56%)
Apr 04, 2012 8.393 8.503 8.343 8.370 36,353,556 -0.27(-3.08%)
Apr 03, 2012 8.809 8.842 8.553 8.636 36,541,264 -0.22(-2.44%)
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.