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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Apr 02, 2012 8.749 8.938 8.722 8.852 33,334,610 +0.02(+0.19%)
Mar 30, 2012 8.779 8.862 8.729 8.835 27,723,226 +0.05(+0.57%)
Mar 29, 2012 8.636 8.809 8.632 8.785 34,462,776 -0.03(-0.38%)
Mar 28, 2012 8.935 8.935 8.666 8.819 45,864,144 -0.19(-2.07%)
Mar 27, 2012 9.115 9.131 8.972 9.005 30,513,496 -0.13(-1.46%)
Mar 26, 2012 9.081 9.175 9.038 9.138 31,303,284 +0.17(+1.89%)
Mar 23, 2012 8.915 9.028 8.882 8.968 34,783,880 +0.10(+1.09%)
Mar 22, 2012 8.968 8.968 8.805 8.872 44,666,684 -0.18(-2.02%)
Mar 21, 2012 9.105 9.121 8.972 9.055 30,546,254 -0.04(-0.48%)
Mar 20, 2012 9.055 9.118 8.998 9.098 36,914,464 -0.13(-1.40%)
Mar 19, 2012 9.171 9.340 9.145 9.227 31,887,250 +0.02(+0.18%)
Mar 16, 2012 9.075 9.257 9.068 9.211 37,799,240 -0.04(-0.47%)
Mar 15, 2012 9.476 9.506 9.184 9.254 48,017,800 -0.14(-1.45%)
Mar 14, 2012 9.472 9.562 9.366 9.390 56,387,900 -0.01(-0.14%)
Mar 13, 2012 9.092 9.403 9.042 9.403 43,080,964 +0.33(+3.61%)
Mar 12, 2012 9.118 9.158 8.979 9.075 41,427,016 -0.18(-1.90%)
Mar 09, 2012 9.360 9.406 9.221 9.251 35,982,112 -0.20(-2.07%)
Mar 08, 2012 9.499 9.539 9.370 9.446 32,514,896 +0.07(+0.78%)
Mar 07, 2012 9.343 9.416 9.267 9.373 35,168,408 -0.01(-0.07%)
Mar 06, 2012 9.499 9.502 9.241 9.380 52,565,136 -0.43(-4.39%)
Mar 05, 2012 10.10 10.12 9.787 9.810 40,564,476 -0.30(-2.95%)
Mar 02, 2012 10.06 10.15 9.990 10.11 28,747,510 +0.02(+0.23%)
Mar 01, 2012 9.920 10.10 9.910 10.09 33,868,704 +0.20(+2.04%)
Feb 29, 2012 9.973 10.11 9.800 9.883 51,519,044 -0.18(-1.78%)
Feb 28, 2012 9.999 10.12 9.920 10.06 42,135,568 +0.15(+1.47%)
Feb 27, 2012 10.05 10.09 9.847 9.916 49,275,420 -0.05(-0.47%)
Feb 24, 2012 9.893 10.10 9.886 9.963 43,359,000 +0.16(+1.59%)
Feb 23, 2012 9.804 9.830 9.658 9.807 30,281,700 +0.04(+0.41%)
Feb 22, 2012 9.774 9.860 9.694 9.767 38,785,112 +0.09(+0.96%)
Feb 21, 2012 9.857 9.860 9.612 9.675 32,257,020 -0.04(-0.38%)
Feb 17, 2012 9.863 9.867 9.675 9.711 46,401,912 -0.01(-0.07%)
Feb 16, 2012 9.549 9.804 9.357 9.718 49,404,404 +0.24(+2.52%)
Feb 15, 2012 9.582 9.631 8.941 9.479 60,130,816 -0.14(-1.41%)
Feb 14, 2012 9.850 9.896 9.463 9.615 72,771,408 -0.37(-3.68%)
Feb 13, 2012 9.959 10.09 9.870 9.983 62,703,968 +0.19(+1.93%)
Feb 10, 2012 9.936 9.943 9.681 9.794 106,322,344 -0.80(-7.57%)
Feb 09, 2012 10.64 10.70 10.47 10.60 43,365,756 -0.04(-0.40%)
Feb 08, 2012 10.75 10.80 10.57 10.64 37,981,560 +0.03(+0.31%)
Feb 07, 2012 10.50 10.65 10.40 10.61 46,440,124 +0.19(+1.84%)
Feb 06, 2012 10.26 10.46 10.23 10.41 38,223,732 +0.08(+0.74%)
Feb 03, 2012 10.47 10.48 10.28 10.34 54,316,356 +0.03(+0.32%)
Feb 02, 2012 10.47 10.47 10.27 10.30 48,725,780 -0.02(-0.16%)
Feb 01, 2012 10.32 10.49 10.29 10.32 43,146,996 +0.20(+2.00%)
Jan 31, 2012 10.33 10.37 10.04 10.12 45,769,408 -0.06(-0.59%)
Jan 30, 2012 10.10 10.20 10.00 10.18 33,940,092 -0.13(-1.22%)
Jan 27, 2012 10.34 10.36 10.21 10.30 40,852,680 -0.03(-0.32%)
Jan 26, 2012 10.64 10.69 10.28 10.34 54,978,552 -0.20(-1.89%)
Jan 25, 2012 10.45 10.57 10.18 10.54 45,855,084 +0.09(+0.82%)
Jan 24, 2012 10.32 10.63 10.21 10.45 73,289,936 +0.15(+1.45%)
Jan 23, 2012 9.893 10.52 9.880 10.30 96,312,144 +0.42(+4.29%)
Jan 20, 2012 9.847 9.916 9.757 9.877 46,836,760 -0.05(-0.47%)
Jan 19, 2012 9.900 10.02 9.883 9.923 44,338,124 -0.01(-0.10%)
Jan 18, 2012 9.721 9.953 9.704 9.933 71,121,544 +0.34(+3.54%)
Jan 17, 2012 9.678 9.767 9.499 9.593 49,952,352 +0.20(+2.13%)
Jan 13, 2012 9.254 9.449 9.198 9.393 76,350,096 +0.05(+0.53%)
Jan 12, 2012 9.191 9.482 9.174 9.343 76,085,880 +0.20(+2.17%)
Jan 11, 2012 9.029 9.208 9.009 9.145 30,437,388 +0.05(+0.58%)
Jan 10, 2012 9.052 9.171 9.025 9.092 51,226,488 +0.19(+2.12%)
Jan 09, 2012 8.638 8.933 8.588 8.903 78,646,880 +0.39(+4.63%)
Jan 06, 2012 8.694 8.694 8.492 8.509 25,764,114 -0.14(-1.61%)
Jan 05, 2012 8.714 8.734 8.568 8.648 25,870,956 -0.12(-1.32%)
Jan 04, 2012 8.582 8.803 8.582 8.764 37,292,308 +0.60(+7.38%)
Dec 30, 2011 8.066 8.204 8.063 8.161 20,840,538 +0.08(+1.02%)
Dec 29, 2011 8.036 8.138 7.898 8.079 36,224,504 +0.04(+0.45%)
Dec 28, 2011 8.276 8.299 7.984 8.043 40,571,244 -0.33(-3.92%)
Dec 27, 2011 8.421 8.460 8.342 8.371 20,501,844 -0.08(-0.97%)
Dec 23, 2011 8.470 8.480 8.370 8.454 19,607,320 +0.17(+2.10%)
Dec 21, 2011 8.227 8.312 8.096 8.279 34,777,620 -0.02(-0.20%)
Dec 20, 2011 8.181 8.391 8.158 8.296 43,780,448 +0.40(+5.12%)
Dec 19, 2011 8.102 8.109 7.853 7.892 33,767,388 -0.15(-1.88%)
Dec 16, 2011 8.191 8.201 8.023 8.043 51,017,224 -0.06(-0.73%)
Dec 15, 2011 8.460 8.473 8.063 8.102 44,306,772 -0.05(-0.64%)
Dec 14, 2011 8.339 8.385 8.105 8.155 48,312,684 -0.28(-3.27%)
Dec 13, 2011 8.621 8.756 8.345 8.431 52,868,628 -0.17(-2.02%)
Dec 12, 2011 8.762 8.762 8.457 8.605 54,762,736 -0.39(-4.31%)
Dec 09, 2011 8.802 9.064 8.772 8.992 30,737,924 +0.25(+2.85%)
Dec 08, 2011 9.156 9.173 8.660 8.743 58,683,492 -0.51(-5.47%)
Dec 07, 2011 9.202 9.321 9.137 9.248 40,988,404 +0.02(+0.21%)
Dec 06, 2011 9.229 9.317 9.163 9.229 36,301,392 -0.06(-0.60%)
Dec 05, 2011 9.206 9.340 9.173 9.284 50,137,312 +0.24(+2.65%)
Dec 02, 2011 9.087 9.114 8.969 9.045 45,200,760 +0.08(+0.88%)
Dec 01, 2011 8.900 9.084 8.894 8.966 46,197,016 +0.10(+1.15%)
Nov 30, 2011 8.821 8.887 8.470 8.864 58,970,200 +0.51(+6.05%)
Nov 29, 2011 8.335 8.587 8.303 8.358 42,965,728 -0.04(-0.43%)
Nov 28, 2011 8.286 8.408 8.247 8.394 35,098,188 +0.38(+4.71%)
Nov 25, 2011 8.122 8.233 7.987 8.017 23,758,612 -0.19(-2.32%)
Nov 23, 2011 8.368 8.368 8.178 8.207 37,762,468 -0.30(-3.51%)
Nov 22, 2011 8.545 8.654 8.434 8.506 30,950,110 -0.10(-1.15%)
Nov 21, 2011 8.595 8.666 8.365 8.605 42,520,380 -0.15(-1.69%)
Nov 18, 2011 8.749 8.795 8.624 8.752 42,916,692 +0.08(+0.91%)
Nov 17, 2011 8.930 9.018 8.588 8.674 51,492,432 -0.25(-2.80%)
Nov 16, 2011 8.782 9.061 8.739 8.923 46,160,052 +0.04(+0.44%)
Nov 15, 2011 8.798 8.979 8.759 8.884 35,956,316 +0.02(+0.19%)
Nov 14, 2011 8.933 8.946 8.749 8.867 34,020,568 -0.09(-0.99%)
Nov 11, 2011 8.930 9.051 8.872 8.956 35,084,332 +0.22(+2.46%)
Nov 10, 2011 8.819 8.862 8.634 8.741 48,249,272 +0.16(+1.86%)
Nov 09, 2011 8.927 8.943 8.546 8.582 66,495,684 -0.68(-7.38%)
Nov 08, 2011 9.308 9.315 9.123 9.266 43,822,336 +0.05(+0.53%)
Nov 07, 2011 8.969 9.266 8.969 9.217 62,345,008 +0.25(+2.76%)
Nov 04, 2011 8.911 8.989 8.751 8.969 40,453,456 +0.09(+1.03%)
Nov 03, 2011 8.836 8.911 8.699 8.878 41,420,476 +0.15(+1.68%)
Nov 02, 2011 8.699 8.854 8.575 8.732 39,538,644 +0.21(+2.41%)
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.