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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2007 3.981 3.981 3.870 3.900 54,877,904 -0.07(-1.79%)
Mar 29, 2007 3.766 3.994 3.760 3.971 119,528,176 +0.27(+7.33%)
Mar 28, 2007 3.734 3.744 3.684 3.699 29,603,550 -0.02(-0.62%)
Mar 27, 2007 3.731 3.750 3.690 3.722 26,557,952 -0.03(-0.80%)
Mar 26, 2007 3.749 3.764 3.687 3.753 36,113,200 +0.03(+0.75%)
Mar 23, 2007 3.709 3.762 3.700 3.725 31,967,060 +0.02(+0.51%)
Mar 22, 2007 0.0082 3.742 3.682 3.706 49,371,636 +0.05(+1.34%)
Mar 21, 2007 3.539 3.667 3.528 3.657 52,068,388 +0.17(+4.75%)
Mar 20, 2007 3.449 3.519 3.445 3.491 34,227,416 +0.05(+1.42%)
Mar 19, 2007 3.430 3.467 3.414 3.442 25,351,202 +0.07(+1.93%)
Mar 16, 2007 3.464 3.477 3.373 3.377 33,569,048 -0.05(-1.58%)
Mar 15, 2007 3.437 3.469 3.416 3.431 26,154,868 -0.02(-0.68%)
Mar 14, 2007 3.412 3.462 3.344 3.455 40,247,488 +0.04(+1.10%)
Mar 13, 2007 3.518 3.525 3.410 3.417 37,677,460 -0.10(-2.85%)
Mar 12, 2007 3.508 3.533 3.489 3.518 22,575,854 -0.02(-0.57%)
Mar 09, 2007 3.563 3.564 3.499 3.537 24,594,336 +0.04(+1.09%)
Mar 08, 2007 3.495 3.543 3.473 3.499 37,514,144 +0.07(+1.91%)
Mar 07, 2007 3.425 3.505 3.417 3.434 30,237,660 -0.01(-0.21%)
Mar 06, 2007 3.395 3.463 3.391 3.441 44,076,760 +0.13(+3.89%)
Mar 05, 2007 3.298 3.343 3.243 3.312 59,588,568 -0.08(-2.26%)
Mar 02, 2007 3.465 3.492 3.371 3.389 65,120,888 -0.11(-3.03%)
Mar 01, 2007 3.402 3.513 3.368 3.494 64,201,804 -0.05(-1.53%)
Feb 28, 2007 3.567 3.593 3.509 3.549 54,775,856 +0.03(+0.98%)
Feb 27, 2007 3.632 3.664 3.488 3.514 75,812,968 -0.28(-7.26%)
Feb 26, 2007 3.798 3.807 3.763 3.789 25,661,642 +0.04(+1.14%)
Feb 23, 2007 3.782 3.791 3.741 3.747 28,581,536 -0.00(-0.04%)
Feb 22, 2007 3.758 3.770 3.710 3.748 42,809,148 +0.06(+1.71%)
Feb 21, 2007 3.641 3.705 3.615 3.685 31,454,874 +0.02(+0.61%)
Feb 20, 2007 3.644 3.680 3.609 3.663 23,920,658 -0.02(-0.62%)
Feb 16, 2007 3.658 3.697 3.649 3.686 25,162,112 +0.02(+0.53%)
Feb 15, 2007 3.728 3.733 3.662 3.666 37,793,568 -0.03(-0.87%)
Feb 14, 2007 3.793 3.812 3.688 3.698 63,611,956 -0.07(-1.94%)
Feb 13, 2007 3.691 3.771 3.683 3.771 35,722,240 +0.07(+1.93%)
Feb 12, 2007 3.684 3.719 3.657 3.700 32,249,034 -0.04(-0.98%)
Feb 09, 2007 3.774 3.794 3.716 3.737 25,488,744 -0.05(-1.27%)
Feb 08, 2007 3.739 3.809 3.718 3.785 32,147,690 +0.01(+0.38%)
Feb 07, 2007 3.801 3.840 3.724 3.770 42,659,868 -0.09(-2.42%)
Feb 06, 2007 3.930 3.934 3.825 3.864 26,760,822 -0.03(-0.79%)
Feb 05, 2007 3.920 3.940 3.878 3.895 18,951,010 -0.00(-0.07%)
Feb 02, 2007 3.885 3.911 3.833 3.898 25,965,932 +0.01(+0.16%)
Feb 01, 2007 3.881 3.909 3.851 3.891 27,197,180 +0.04(+1.04%)
Jan 31, 2007 3.790 3.856 3.752 3.851 29,275,628 +0.05(+1.45%)
Jan 30, 2007 3.730 3.813 3.711 3.797 26,528,606 +0.08(+2.25%)
Jan 29, 2007 3.764 3.801 3.710 3.713 30,196,832 -0.10(-2.69%)
Jan 26, 2007 3.823 3.825 3.771 3.816 27,970,378 +0.03(+0.81%)
Jan 25, 2007 3.917 3.917 3.770 3.785 30,494,118 -0.09(-2.28%)
Jan 24, 2007 3.846 3.884 3.767 3.873 36,242,068 +0.03(+0.66%)
Jan 23, 2007 3.730 3.859 3.719 3.848 44,901,632 +0.15(+4.04%)
Jan 22, 2007 3.758 3.759 3.678 3.699 43,542,792 -0.01(-0.22%)
Jan 19, 2007 3.603 3.715 3.569 3.707 40,798,324 +0.14(+4.03%)
Jan 18, 2007 3.648 3.668 3.541 3.563 43,296,544 -0.06(-1.56%)
Jan 17, 2007 3.604 3.637 3.590 3.620 36,843,020 +0.01(+0.14%)
Jan 16, 2007 3.617 3.659 3.590 3.615 36,677,152 -0.08(-2.29%)
Jan 12, 2007 3.677 3.713 3.652 3.699 36,133,616 +0.04(+1.17%)
Jan 11, 2007 3.674 3.776 3.636 3.657 52,802,032 +0.01(+0.18%)
Jan 10, 2007 3.607 3.665 3.568 3.650 44,128,432 -0.01(-0.37%)
Jan 09, 2007 3.677 3.710 3.605 3.664 43,376,924 -0.10(-2.62%)
Jan 08, 2007 3.786 3.801 3.703 3.762 36,323,724 +0.02(+0.63%)
Jan 05, 2007 3.820 3.827 3.674 3.739 40,479,348 -0.06(-1.51%)
Jan 04, 2007 3.884 3.894 3.778 3.796 48,210,052 -0.11(-2.80%)
Jan 03, 2007 4.056 4.068 3.876 3.905 57,700,228 -0.13(-3.23%)
Dec 29, 2006 3.987 4.036 3.935 4.036 22,089,734 +0.05(+1.23%)
Dec 28, 2006 3.984 3.995 3.936 3.987 13,227,302 +0.00(+0.07%)
Dec 27, 2006 3.899 3.990 3.884 3.984 23,832,620 +0.09(+2.43%)
Dec 26, 2006 3.876 3.899 3.849 3.890 12,255,063 +0.04(+1.15%)
Dec 22, 2006 3.869 3.870 3.821 3.846 12,511,520 -0.00(-0.09%)
Dec 21, 2006 3.844 3.855 3.796 3.849 17,779,730 -0.00(-0.08%)
Dec 20, 2006 3.840 3.876 3.803 3.852 25,065,144 +0.04(+1.09%)
Dec 19, 2006 3.735 3.815 3.695 3.811 34,656,120 +0.05(+1.21%)
Dec 18, 2006 3.880 3.889 3.765 3.765 37,408,244 -0.06(-1.60%)
Dec 15, 2006 3.873 3.873 3.808 3.826 15,499,688 +0.01(+0.23%)
Dec 14, 2006 3.827 3.844 3.798 3.818 25,877,896 +0.03(+0.86%)
Dec 13, 2006 3.786 3.802 3.748 3.785 25,928,932 -0.01(-0.20%)
Dec 12, 2006 3.859 3.860 3.777 3.793 26,749,338 -0.06(-1.44%)
Dec 11, 2006 3.841 3.872 3.827 3.848 16,450,237 -0.00(-0.03%)
Dec 08, 2006 3.848 3.895 3.830 3.849 25,902,138 +0.03(+0.90%)
Dec 07, 2006 3.819 3.840 3.787 3.815 23,387,330 +0.04(+1.10%)
Dec 06, 2006 3.802 3.850 3.770 3.773 24,520,332 -0.04(-0.96%)
Dec 05, 2006 3.784 3.830 3.762 3.809 32,844,334 +0.06(+1.71%)
Dec 04, 2006 3.648 3.746 3.646 3.746 23,831,344 +0.07(+1.79%)
Dec 01, 2006 3.617 3.683 3.603 3.680 28,016,312 -0.01(-0.27%)
Nov 30, 2006 3.664 3.719 3.660 3.690 28,647,884 +0.01(+0.22%)
Nov 29, 2006 3.578 3.690 3.576 3.681 45,870,044 +0.13(+3.68%)
Nov 28, 2006 3.495 3.560 3.489 3.551 24,817,618 +0.06(+1.72%)
Nov 27, 2006 3.558 3.569 3.460 3.491 25,131,492 -0.06(-1.57%)
Nov 24, 2006 3.544 3.581 3.536 3.546 8,283,172 -0.03(-0.75%)
Nov 22, 2006 3.570 3.597 3.507 3.573 20,936,316 -0.00(-0.01%)
Nov 21, 2006 3.498 3.581 3.490 3.574 25,626,542 +0.09(+2.73%)
Nov 20, 2006 3.489 3.501 3.452 3.479 16,212,919 -0.02(-0.59%)
Nov 17, 2006 3.447 3.506 3.418 3.499 34,666,324 +0.00(+0.07%)
Nov 16, 2006 3.602 3.604 3.487 3.497 32,857,092 -0.09(-2.46%)
Nov 15, 2006 3.562 3.620 3.536 3.585 26,270,874 +0.02(+0.67%)
Nov 14, 2006 3.574 3.583 3.527 3.561 26,596,230 +0.06(+1.61%)
Nov 13, 2006 3.563 3.566 3.494 3.505 39,947,296 -0.13(-3.70%)
Nov 10, 2006 3.641 3.665 3.599 3.640 24,936,278 +0.02(+0.66%)
Nov 09, 2006 3.643 3.680 3.582 3.616 28,530,500 +0.01(+0.34%)
Nov 08, 2006 3.470 3.620 3.470 3.604 30,237,660 +0.07(+2.05%)
Nov 07, 2006 3.556 3.566 3.507 3.531 26,312,978 -0.01(-0.27%)
Nov 06, 2006 3.509 3.571 3.481 3.541 28,741,024 +0.06(+1.59%)
Nov 03, 2006 3.452 3.507 3.430 3.485 25,371,362 +0.08(+2.25%)
Nov 02, 2006 3.420 3.433 3.359 3.409 18,977,804 -0.01(-0.31%)
Nov 01, 2006 3.439 3.471 3.400 3.419 31,024,894 -0.06(-1.70%)
Oct 31, 2006 3.440 3.494 3.398 3.478 29,726,024 +0.06(+1.88%)
Oct 30, 2006 3.460 3.465 3.398 3.414 22,517,162 -0.07(-2.12%)
Oct 27, 2006 3.494 3.557 3.482 3.488 20,741,104 -0.03(-0.96%)
Oct 26, 2006 3.552 3.582 3.491 3.522 32,874,956 -0.01(-0.27%)
Oct 25, 2006 3.437 3.541 3.410 3.531 56,084,936 +0.12(+3.62%)
Oct 24, 2006 3.331 3.419 3.325 3.408 38,980,160 +0.08(+2.45%)
Oct 23, 2006 3.285 3.343 3.262 3.326 36,820,052 -0.03(-0.86%)
Oct 20, 2006 3.370 3.386 3.322 3.355 20,565,028 -0.03(-0.88%)
Oct 19, 2006 3.289 3.394 3.289 3.385 28,170,696 +0.06(+1.89%)
Oct 18, 2006 3.389 3.394 3.311 3.322 32,035,410 -0.02(-0.46%)
Oct 17, 2006 3.388 3.398 3.325 3.338 31,341,318 -0.08(-2.45%)
Oct 16, 2006 3.351 3.438 3.351 3.421 31,998,410 +0.05(+1.50%)
Oct 13, 2006 3.330 3.386 3.324 3.371 42,815,528 +0.05(+1.64%)
Oct 12, 2006 3.262 3.326 3.257 3.316 31,826,162 +0.07(+2.21%)
Oct 11, 2006 3.233 3.260 3.202 3.245 31,065,722 -0.00(-0.06%)
Oct 10, 2006 3.230 3.275 3.222 3.247 28,044,380 +0.03(+0.98%)
Oct 09, 2006 3.221 3.297 3.206 3.215 40,475,520 +0.02(+0.69%)
Oct 06, 2006 3.154 3.195 3.122 3.193 37,389,104 +0.01(+0.30%)
Oct 05, 2006 3.229 3.245 3.137 3.184 49,954,212 +0.02(+0.54%)
Oct 04, 2006 3.085 3.168 3.027 3.167 72,103,912 +0.09(+2.93%)
Oct 03, 2006 3.200 3.209 3.058 3.077 60,581,220 -0.17(-5.19%)
Oct 02, 2006 3.306 3.331 3.236 3.245 32,335,248 -0.04(-1.22%)
Sep 29, 2006 3.224 3.298 3.223 3.285 30,189,176 +0.02(+0.50%)
Sep 28, 2006 3.238 3.300 3.206 3.269 55,532,468 +0.07(+2.09%)
Sep 27, 2006 3.115 3.204 3.077 3.202 53,784,480 +0.10(+3.35%)
Sep 26, 2006 3.045 3.125 3.025 3.098 47,032,392 +0.09(+2.90%)
Sep 25, 2006 2.959 3.015 2.891 3.010 56,236,768 +0.01(+0.20%)
Sep 22, 2006 3.029 3.034 2.970 3.005 30,949,616 -0.01(-0.43%)
Sep 21, 2006 3.022 3.083 2.983 3.017 59,038,652 -0.00(-0.14%)
Sep 20, 2006 3.128 3.166 3.004 3.022 56,294,184 -0.12(-3.84%)
Sep 19, 2006 3.223 3.233 3.121 3.142 35,720,224 -0.09(-2.69%)
Sep 18, 2006 3.171 3.243 3.134 3.229 35,194,548 +0.12(+3.99%)
Sep 15, 2006 3.155 3.164 3.066 3.106 50,393,124 -0.04(-1.22%)
Sep 14, 2006 3.248 3.250 3.128 3.144 43,871,976 -0.08(-2.62%)
Sep 13, 2006 3.152 3.267 3.119 3.229 39,327,204 +0.11(+3.44%)
Sep 12, 2006 3.174 3.191 3.097 3.121 33,301,108 -0.01(-0.24%)
Sep 11, 2006 3.216 3.227 3.098 3.129 67,536,176 -0.15(-4.67%)
Sep 08, 2006 3.347 3.362 3.266 3.282 27,999,724 -0.08(-2.50%)
Sep 07, 2006 3.370 3.399 3.336 3.366 24,143,940 -0.02(-0.56%)
Sep 06, 2006 3.508 3.537 3.367 3.385 38,908,708 -0.16(-4.52%)
Sep 05, 2006 3.557 3.572 3.527 3.545 21,687,824 -0.01(-0.23%)
Sep 01, 2006 3.514 3.574 3.486 3.554 17,270,644 +0.04(+1.14%)
Aug 31, 2006 3.535 3.536 3.481 3.514 17,738,900 +0.01(+0.18%)
Aug 30, 2006 3.520 3.539 3.451 3.507 20,539,510 -0.01(-0.33%)
Aug 29, 2006 3.541 3.557 3.479 3.519 21,678,894 -0.01(-0.24%)
Aug 28, 2006 3.521 3.544 3.508 3.528 17,805,248 -0.03(-0.79%)
Aug 25, 2006 3.531 3.574 3.512 3.556 21,121,324 +0.03(+0.72%)
Aug 24, 2006 3.496 3.546 3.438 3.530 29,259,042 +0.03(+0.85%)
Aug 23, 2006 3.593 3.640 3.499 3.501 28,452,670 -0.13(-3.54%)
Aug 22, 2006 3.630 3.656 3.600 3.629 18,489,132 -0.00(-0.03%)
Aug 21, 2006 3.604 3.660 3.554 3.630 13,294,925 +0.00(+0.08%)
Aug 18, 2006 3.577 3.631 3.549 3.628 20,126,118 +0.03(+0.86%)
Aug 17, 2006 3.644 3.650 3.559 3.597 37,242,376 -0.06(-1.73%)
Aug 16, 2006 3.707 3.714 3.654 3.660 24,172,010 +0.00(+0.12%)
Aug 15, 2006 3.635 3.705 3.617 3.656 24,635,164 +0.06(+1.57%)
Aug 14, 2006 3.653 3.672 3.592 3.599 25,833,238 -0.09(-2.56%)
Aug 11, 2006 3.733 3.736 3.666 3.694 18,116,568 -0.03(-0.72%)
Aug 10, 2006 3.703 3.721 3.646 3.720 21,521,958 +0.01(+0.34%)
Aug 09, 2006 3.745 3.777 3.700 3.708 28,011,208 -0.00(-0.07%)
Aug 08, 2006 3.700 3.750 3.689 3.711 18,459,786 +0.01(+0.31%)
Aug 07, 2006 3.693 3.740 3.659 3.699 16,095,535 +0.03(+0.79%)
Aug 04, 2006 3.739 3.761 3.640 3.670 26,381,878 -0.03(-0.84%)
Aug 03, 2006 3.635 3.723 3.626 3.701 24,172,010 +0.02(+0.46%)
Aug 02, 2006 3.630 3.690 3.629 3.684 33,015,304 +0.08(+2.33%)
Aug 01, 2006 3.561 3.604 3.523 3.601 21,478,576 +0.00(+0.00%)
Jul 31, 2006 3.597 3.619 3.568 3.601 18,940,802 -0.03(-0.91%)
Jul 28, 2006 3.550 3.635 3.548 3.634 24,095,456 +0.08(+2.36%)
Jul 27, 2006 3.570 3.625 3.541 3.550 41,464,344 +0.02(+0.61%)
Jul 26, 2006 3.475 3.564 3.437 3.528 32,798,402 +0.04(+1.04%)
Jul 25, 2006 3.464 3.519 3.420 3.492 25,201,666 +0.03(+0.79%)
Jul 24, 2006 3.359 3.482 3.341 3.464 34,806,676 +0.15(+4.47%)
Jul 21, 2006 3.367 3.387 3.298 3.316 25,245,046 -0.04(-1.20%)
Jul 20, 2006 3.483 3.487 3.351 3.356 28,400,358 -0.09(-2.74%)
Jul 19, 2006 3.359 3.472 3.357 3.451 43,301,648 +0.08(+2.44%)
Jul 18, 2006 3.409 3.443 3.299 3.369 48,566,028 -0.00(-0.05%)
Jul 17, 2006 3.460 3.488 3.340 3.370 48,248,328 -0.14(-4.01%)
Jul 14, 2006 3.488 3.516 3.430 3.511 31,720,262 +0.09(+2.74%)
Jul 13, 2006 3.450 3.468 3.405 3.417 33,279,418 -0.06(-1.84%)
Jul 12, 2006 3.511 3.560 3.476 3.481 40,018,744 -0.03(-0.84%)
Jul 11, 2006 3.413 3.519 3.385 3.510 27,749,648 +0.09(+2.60%)
Jul 10, 2006 3.447 3.467 3.385 3.421 20,206,500 +0.00(+0.11%)
Jul 07, 2006 3.492 3.513 3.405 3.418 26,828,444 -0.05(-1.48%)
Jul 06, 2006 3.458 3.496 3.434 3.469 31,064,446 +0.03(+0.96%)
Jul 05, 2006 3.398 3.474 3.365 3.436 40,091,472 -0.08(-2.15%)
Jul 03, 2006 3.506 3.527 3.484 3.512 24,570,094 +0.01(+0.34%)
Jun 30, 2006 3.509 3.527 3.445 3.500 36,791,984 +0.06(+1.62%)
Jun 29, 2006 3.296 3.444 3.295 3.444 60,766,228 +0.19(+5.93%)
Jun 28, 2006 3.215 3.264 3.200 3.251 36,206,344 +0.08(+2.61%)
Jun 27, 2006 3.260 3.280 3.157 3.169 32,947,682 -0.04(-1.33%)
Jun 26, 2006 3.211 3.244 3.175 3.211 30,511,980 +0.00(+0.01%)
Jun 23, 2006 3.072 3.274 3.065 3.211 49,946,556 +0.08(+2.67%)
Jun 22, 2006 3.139 3.153 3.073 3.128 29,168,452 +0.00(+0.04%)
Jun 21, 2006 3.005 3.155 2.995 3.126 44,693,660 +0.12(+3.93%)
Jun 20, 2006 3.020 3.084 2.990 3.008 47,643,552 +0.01(+0.30%)
Jun 19, 2006 3.090 3.098 2.970 2.999 46,718,520 -0.10(-3.21%)
Jun 16, 2006 3.100 3.120 2.991 3.099 49,100,632 +0.02(+0.76%)
Jun 15, 2006 2.937 3.112 2.933 3.075 68,684,488 +0.21(+7.35%)
Jun 14, 2006 2.787 2.879 2.760 2.865 64,924,400 +0.11(+4.16%)
Jun 13, 2006 2.845 2.920 2.704 2.750 108,232,424 -0.15(-5.26%)
Jun 12, 2006 3.057 3.086 2.896 2.903 58,062,588 -0.18(-5.88%)
Jun 09, 2006 3.191 3.213 3.062 3.084 61,687,432 -0.08(-2.41%)
Jun 08, 2006 3.141 3.180 2.967 3.160 92,885,848 -0.05(-1.41%)
Jun 07, 2006 3.305 3.334 3.189 3.206 43,727,800 -0.14(-4.14%)
Jun 06, 2006 3.363 3.374 3.247 3.344 49,221,844 -0.02(-0.72%)
Jun 05, 2006 3.516 3.526 3.361 3.368 34,628,048 -0.13(-3.77%)
Jun 02, 2006 3.536 3.548 3.431 3.500 30,756,954 +0.04(+1.20%)
Jun 01, 2006 3.394 3.476 3.346 3.459 36,510,008 +0.06(+1.62%)
May 31, 2006 3.427 3.460 3.367 3.403 50,433,952 +0.04(+1.32%)
May 30, 2006 3.479 3.498 3.345 3.359 50,755,480 -0.19(-5.44%)
May 26, 2006 3.482 3.580 3.419 3.552 57,450,152 +0.18(+5.41%)
May 25, 2006 3.311 3.380 3.246 3.370 66,984,988 +0.14(+4.38%)
May 24, 2006 3.278 3.328 3.139 3.229 60,166,552 -0.10(-2.96%)
May 23, 2006 3.449 3.525 3.322 3.327 64,550,560 -0.00(-0.01%)
May 22, 2006 3.292 3.375 3.204 3.327 77,257,296 -0.19(-5.39%)
May 19, 2006 3.570 3.595 3.425 3.517 69,457,688 -0.05(-1.48%)
May 18, 2006 3.676 3.702 3.516 3.570 51,064,252 -0.09(-2.49%)
May 17, 2006 3.793 3.838 3.603 3.661 44,268,784 -0.21(-5.37%)
May 16, 2006 3.917 3.918 3.786 3.869 33,861,228 +0.06(+1.49%)
May 15, 2006 3.800 3.896 3.711 3.812 48,605,584 -0.13(-3.34%)
May 12, 2006 4.007 4.020 3.904 3.944 33,627,740 -0.13(-3.22%)
May 11, 2006 4.210 4.211 4.050 4.075 39,260,856 -0.11(-2.69%)
May 10, 2006 4.190 4.193 4.115 4.188 30,918,994 -0.00(-0.06%)
May 09, 2006 4.138 4.199 4.110 4.190 30,284,870 +0.08(+1.99%)
May 08, 2006 4.105 4.114 4.062 4.108 29,970,996 -0.01(-0.35%)
May 05, 2006 4.000 4.148 4.000 4.123 35,883,540 +0.15(+3.82%)
May 04, 2006 3.960 4.025 3.923 3.971 39,970,260 -0.01(-0.24%)
May 03, 2006 3.966 3.980 3.886 3.980 26,082,040 -0.02(-0.59%)
May 02, 2006 3.825 4.004 3.821 4.004 38,286,068 +0.09(+2.33%)
May 01, 2006 3.914 4.015 3.901 3.913 28,179,626 +0.04(+1.02%)
Apr 28, 2006 3.801 3.898 3.782 3.873 22,438,056 +0.11(+2.87%)
Apr 27, 2006 3.735 3.824 3.644 3.765 33,270,486 -0.04(-0.98%)
Apr 26, 2006 3.773 3.901 3.771 3.802 40,324,960 +0.06(+1.66%)
Apr 25, 2006 3.809 3.831 3.719 3.740 31,326,008 -0.06(-1.70%)
Apr 24, 2006 3.843 3.860 3.773 3.805 23,790,516 -0.10(-2.45%)
Apr 21, 2006 3.817 3.918 3.799 3.900 26,966,242 +0.10(+2.74%)
Apr 20, 2006 3.842 3.880 3.736 3.797 35,439,524 -0.06(-1.51%)
Apr 19, 2006 3.765 3.860 3.759 3.855 43,661,452 +0.09(+2.39%)
Apr 18, 2006 3.605 3.777 3.605 3.765 56,461,328 +0.21(+6.04%)
Apr 17, 2006 3.543 3.562 3.509 3.550 19,930,904 +0.07(+1.98%)
Apr 13, 2006 3.485 3.499 3.435 3.481 12,779,460 -0.00(-0.09%)
Apr 12, 2006 3.511 3.523 3.454 3.485 13,999,224 -0.00(-0.07%)
Apr 11, 2006 3.546 3.563 3.468 3.487 20,665,826 +0.00(+0.05%)
Apr 10, 2006 3.519 3.562 3.477 3.485 20,596,926 -0.03(-0.90%)
Apr 07, 2006 3.533 3.552 3.470 3.517 21,306,330 -0.06(-1.60%)
Apr 06, 2006 3.546 3.577 3.508 3.574 19,964,078 +0.04(+1.22%)
Apr 05, 2006 3.447 3.536 3.447 3.531 23,645,062 +0.07(+1.89%)
Apr 04, 2006 3.495 3.526 3.453 3.466 34,815,608 -0.04(-1.07%)
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.