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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 6.951 6.986 6.641 6.699 65,514,704 -0.28(-4.06%)
Jul 30, 2012 6.958 7.003 6.794 6.982 45,882,356 -0.00(-0.05%)
Jul 27, 2012 6.747 6.996 6.706 6.986 47,064,868 +0.31(+4.71%)
Jul 26, 2012 6.624 6.713 6.535 6.672 36,248,604 +0.18(+2.79%)
Jul 25, 2012 6.481 6.583 6.399 6.491 28,577,424 +0.06(+1.01%)
Jul 24, 2012 6.535 6.566 6.344 6.426 28,051,868 -0.07(-1.10%)
Jul 23, 2012 6.426 6.539 6.324 6.498 35,603,896 -0.18(-2.76%)
Jul 20, 2012 6.754 6.798 6.624 6.682 35,939,184 -0.18(-2.68%)
Jul 19, 2012 6.736 6.890 6.716 6.866 41,676,176 +0.18(+2.65%)
Jul 18, 2012 6.641 6.702 6.603 6.689 41,058,828 +0.01(+0.10%)
Jul 17, 2012 6.733 6.750 6.597 6.682 52,626,580 -0.02(-0.25%)
Jul 16, 2012 6.801 6.847 6.593 6.699 54,157,624 -0.06(-0.96%)
Jul 13, 2012 6.699 6.805 6.682 6.764 59,863,908 +0.37(+5.82%)
Jul 12, 2012 6.255 6.436 6.180 6.392 40,428,764 +0.01(+0.11%)
Jul 11, 2012 6.317 6.527 6.317 6.385 39,442,260 +0.01(+0.16%)
Jul 10, 2012 6.586 6.610 6.324 6.375 40,110,008 -0.14(-2.15%)
Jul 09, 2012 6.614 6.614 6.433 6.515 37,179,308 -0.14(-2.10%)
Jul 06, 2012 6.723 6.730 6.586 6.655 35,103,512 -0.15(-2.26%)
Jul 05, 2012 6.682 6.887 6.637 6.808 48,622,892 +0.10(+1.42%)
Jul 03, 2012 6.562 6.736 6.535 6.713 35,647,652 +0.20(+3.15%)
Jul 02, 2012 6.422 6.532 6.361 6.508 34,702,572 +0.10(+1.60%)
Jun 29, 2012 6.279 6.405 6.248 6.405 49,936,412 +0.38(+6.23%)
Jun 28, 2012 5.931 6.081 5.894 6.030 31,045,760 +0.01(+0.17%)
Jun 27, 2012 6.105 6.146 5.945 6.020 45,524,396 -0.09(-1.40%)
Jun 26, 2012 6.098 6.167 6.010 6.105 56,282,900 +0.02(+0.28%)
Jun 25, 2012 6.354 6.412 6.057 6.088 89,948,504 -0.60(-8.98%)
Jun 22, 2012 6.740 6.747 6.552 6.689 52,846,720 +0.01(+0.20%)
Jun 21, 2012 6.955 6.986 6.665 6.675 53,510,096 -0.31(-4.45%)
Jun 20, 2012 6.948 7.078 6.835 6.986 65,966,048 +0.07(+0.99%)
Jun 19, 2012 6.593 6.986 6.569 6.917 74,203,128 +0.43(+6.68%)
Jun 18, 2012 6.330 6.508 6.286 6.484 38,723,376 +0.17(+2.65%)
Jun 15, 2012 6.325 6.337 6.197 6.317 45,341,548 +0.05(+0.87%)
Jun 14, 2012 6.385 6.399 6.204 6.262 69,563,032 -0.16(-2.55%)
Jun 13, 2012 6.385 6.511 6.347 6.426 33,819,484 +0.05(+0.86%)
Jun 12, 2012 6.426 6.446 6.320 6.371 69,692,832 +0.01(+0.16%)
Jun 11, 2012 6.723 6.757 6.347 6.361 73,221,152 -0.30(-4.46%)
Jun 08, 2012 6.685 6.740 6.542 6.658 62,165,024 -0.20(-2.89%)
Jun 07, 2012 6.948 7.030 6.825 6.856 46,338,268 +0.06(+0.95%)
Jun 06, 2012 6.730 6.852 6.706 6.791 47,414,456 +0.11(+1.63%)
Jun 05, 2012 6.730 6.818 6.631 6.682 38,968,072 +0.07(+1.08%)
Jun 04, 2012 6.562 6.726 6.532 6.610 47,529,120 +0.07(+1.10%)
Jun 01, 2012 6.450 6.665 6.450 6.539 38,009,016 -0.14(-2.05%)
May 31, 2012 6.539 6.685 6.378 6.675 52,984,808 +0.15(+2.25%)
May 30, 2012 6.603 6.618 6.501 6.528 32,799,020 -0.22(-3.29%)
May 29, 2012 6.801 6.852 6.672 6.750 37,334,732 +0.13(+1.96%)
May 25, 2012 6.648 6.777 6.586 6.620 44,755,796 +0.05(+0.78%)
May 24, 2012 6.745 6.750 6.474 6.569 54,784,572 -0.14(-2.14%)
May 23, 2012 6.719 6.733 6.539 6.713 52,779,404 -0.07(-1.01%)
May 22, 2012 7.016 7.119 6.716 6.781 58,794,624 -0.27(-3.87%)
May 21, 2012 6.754 7.067 6.730 7.054 59,065,456 +0.35(+5.30%)
May 18, 2012 6.590 6.740 6.576 6.699 46,566,340 +0.13(+1.97%)
May 17, 2012 6.726 6.801 6.559 6.569 44,279,372 -0.23(-3.31%)
May 16, 2012 7.006 7.006 6.719 6.794 73,993,840 +0.19(+2.89%)
May 15, 2012 6.842 6.917 6.590 6.603 46,320,076 -0.23(-3.30%)
May 14, 2012 6.849 6.941 6.808 6.829 41,847,720 -0.24(-3.35%)
May 11, 2012 7.092 7.275 7.049 7.065 30,904,930 -0.18(-2.47%)
May 10, 2012 7.309 7.376 7.218 7.245 40,439,848 +0.02(+0.28%)
May 09, 2012 7.147 7.278 7.099 7.224 50,685,212 -0.11(-1.57%)
May 08, 2012 7.431 7.444 7.268 7.339 48,087,668 -0.24(-3.17%)
May 07, 2012 7.495 7.596 7.319 7.579 53,136,868 +0.09(+1.22%)
May 04, 2012 7.833 7.843 7.400 7.488 78,919,008 -0.39(-4.94%)
May 03, 2012 8.069 8.083 7.784 7.877 44,706,440 -0.19(-2.35%)
May 02, 2012 7.988 8.124 7.961 8.066 45,106,240 +0.02(+0.25%)
May 01, 2012 7.931 8.134 7.897 8.046 27,078,968 +0.09(+1.08%)
Apr 30, 2012 7.938 7.988 7.900 7.960 28,881,878 -0.04(-0.53%)
Apr 27, 2012 7.938 8.012 7.863 8.002 39,905,820 +0.01(+0.17%)
Apr 26, 2012 7.826 8.020 7.816 7.988 35,604,436 +0.08(+1.07%)
Apr 25, 2012 8.073 8.100 7.783 7.904 35,133,452 -0.05(-0.64%)
Apr 24, 2012 8.009 8.026 7.911 7.955 20,047,268 +0.01(+0.09%)
Apr 23, 2012 7.907 7.978 7.863 7.948 37,948,040 -0.16(-2.00%)
Apr 20, 2012 8.103 8.208 8.083 8.110 30,978,012 +0.05(+0.67%)
Apr 19, 2012 8.147 8.208 7.995 8.056 34,355,748 -0.16(-1.93%)
Apr 18, 2012 8.053 8.252 8.032 8.215 37,745,304 +0.02(+0.21%)
Apr 17, 2012 8.211 8.266 8.140 8.198 29,567,200 +0.00(+0.04%)
Apr 16, 2012 8.364 8.370 8.157 8.195 31,137,966 -0.09(-1.06%)
Apr 13, 2012 8.465 8.468 8.249 8.282 32,676,072 -0.21(-2.51%)
Apr 12, 2012 8.299 8.526 8.277 8.495 34,749,952 +0.24(+2.95%)
Apr 11, 2012 8.303 8.313 8.178 8.252 51,893,376 +0.04(+0.54%)
Apr 10, 2012 8.367 8.418 8.140 8.208 38,882,452 -0.21(-2.53%)
Apr 09, 2012 8.418 8.475 8.323 8.421 26,130,330 -0.13(-1.54%)
Apr 05, 2012 8.482 8.631 8.431 8.553 25,259,194 +0.05(+0.56%)
Apr 04, 2012 8.529 8.641 8.479 8.506 35,772,504 -0.27(-3.08%)
Apr 03, 2012 8.952 8.986 8.691 8.776 35,957,212 -0.22(-2.44%)
Apr 02, 2012 8.891 9.084 8.864 8.996 32,801,810 +0.02(+0.19%)
Mar 30, 2012 8.921 9.006 8.871 8.979 27,280,116 +0.05(+0.57%)
Mar 29, 2012 8.776 8.952 8.773 8.928 33,911,944 -0.03(-0.38%)
Mar 28, 2012 9.080 9.080 8.806 8.962 45,131,080 -0.19(-2.07%)
Mar 27, 2012 9.263 9.280 9.117 9.151 30,025,788 -0.14(-1.46%)
Mar 26, 2012 9.229 9.324 9.185 9.286 30,802,952 +0.17(+1.89%)
Mar 23, 2012 9.060 9.175 9.026 9.114 34,227,916 +0.10(+1.09%)
Mar 22, 2012 9.114 9.114 8.948 9.016 43,952,760 -0.19(-2.02%)
Mar 21, 2012 9.253 9.270 9.117 9.202 30,058,022 -0.04(-0.48%)
Mar 20, 2012 9.202 9.266 9.144 9.246 36,324,448 -0.13(-1.40%)
Mar 19, 2012 9.320 9.492 9.293 9.377 31,377,584 +0.02(+0.18%)
Mar 16, 2012 9.222 9.408 9.216 9.360 37,195,080 -0.04(-0.47%)
Mar 15, 2012 9.630 9.660 9.334 9.404 47,250,316 -0.14(-1.45%)
Mar 14, 2012 9.626 9.717 9.519 9.542 55,486,632 -0.01(-0.14%)
Mar 13, 2012 9.239 9.556 9.189 9.556 42,392,388 +0.33(+3.61%)
Mar 12, 2012 9.266 9.307 9.125 9.222 40,764,872 -0.18(-1.90%)
Mar 09, 2012 9.512 9.559 9.371 9.401 35,406,996 -0.20(-2.07%)
Mar 08, 2012 9.653 9.694 9.522 9.599 31,995,198 +0.07(+0.78%)
Mar 07, 2012 9.495 9.569 9.418 9.525 34,606,300 -0.01(-0.07%)
Mar 06, 2012 9.653 9.657 9.391 9.532 51,724,968 -0.44(-4.39%)
Mar 05, 2012 10.26 10.28 9.946 9.970 39,916,120 -0.30(-2.95%)
Mar 02, 2012 10.22 10.32 10.15 10.27 28,288,028 +0.02(+0.23%)
Mar 01, 2012 10.08 10.27 10.07 10.25 33,327,366 +0.21(+2.04%)
Feb 29, 2012 10.13 10.27 9.960 10.04 50,695,596 -0.18(-1.78%)
Feb 28, 2012 10.16 10.29 10.08 10.23 41,462,100 +0.15(+1.47%)
Feb 27, 2012 10.22 10.26 10.01 10.08 48,487,832 -0.05(-0.47%)
Feb 24, 2012 10.05 10.26 10.05 10.12 42,665,976 +0.16(+1.59%)
Feb 23, 2012 9.963 9.990 9.815 9.966 29,797,696 +0.04(+0.41%)
Feb 22, 2012 9.933 10.02 9.852 9.926 38,165,196 +0.09(+0.96%)
Feb 21, 2012 10.02 10.02 9.768 9.832 31,741,444 -0.04(-0.38%)
Feb 17, 2012 10.02 10.03 9.832 9.869 45,660,256 -0.01(-0.07%)
Feb 16, 2012 9.704 9.963 9.509 9.875 48,614,756 +0.24(+2.52%)
Feb 15, 2012 9.737 9.788 9.086 9.633 59,169,720 -0.14(-1.41%)
Feb 14, 2012 10.01 10.06 9.616 9.771 71,608,280 -0.37(-3.68%)
Feb 13, 2012 10.12 10.25 10.03 10.14 61,701,748 +0.19(+1.93%)
Feb 10, 2012 10.10 10.10 9.838 9.953 104,622,952 -0.81(-7.57%)
Feb 09, 2012 10.81 10.88 10.64 10.77 42,672,624 -0.04(-0.40%)
Feb 08, 2012 10.93 10.97 10.74 10.81 37,374,488 +0.03(+0.31%)
Feb 07, 2012 10.67 10.83 10.57 10.78 45,697,856 +0.20(+1.85%)
Feb 06, 2012 10.43 10.63 10.39 10.58 37,612,788 +0.08(+0.74%)
Feb 03, 2012 10.64 10.65 10.45 10.50 53,448,200 +0.03(+0.32%)
Feb 02, 2012 10.64 10.64 10.44 10.47 47,946,976 -0.02(-0.16%)
Feb 01, 2012 10.49 10.66 10.46 10.49 42,457,364 +0.21(+2.00%)
Jan 31, 2012 10.49 10.54 10.20 10.28 45,037,860 -0.06(-0.59%)
Jan 30, 2012 10.26 10.37 10.16 10.34 33,397,616 -0.13(-1.22%)
Jan 27, 2012 10.50 10.53 10.37 10.47 40,199,716 -0.03(-0.32%)
Jan 26, 2012 10.81 10.86 10.45 10.50 54,099,808 -0.20(-1.89%)
Jan 25, 2012 10.62 10.74 10.35 10.71 45,122,164 +0.09(+0.82%)
Jan 24, 2012 10.49 10.80 10.38 10.62 72,118,520 +0.15(+1.45%)
Jan 23, 2012 10.05 10.69 10.04 10.47 94,772,752 +0.43(+4.29%)
Jan 20, 2012 10.01 10.08 9.916 10.04 46,088,152 -0.05(-0.47%)
Jan 19, 2012 10.06 10.19 10.04 10.08 43,629,448 -0.01(-0.10%)
Jan 18, 2012 9.879 10.11 9.862 10.09 69,984,784 +0.35(+3.54%)
Jan 17, 2012 9.835 9.926 9.653 9.749 49,153,944 +0.20(+2.13%)
Jan 13, 2012 9.404 9.603 9.347 9.546 75,129,760 +0.05(+0.53%)
Jan 12, 2012 9.340 9.636 9.323 9.495 74,869,776 +0.20(+2.17%)
Jan 11, 2012 9.175 9.357 9.155 9.293 29,950,896 +0.05(+0.58%)
Jan 10, 2012 9.199 9.320 9.172 9.239 50,407,716 +0.19(+2.12%)
Jan 09, 2012 8.778 9.078 8.728 9.047 77,389,840 +0.40(+4.63%)
Jan 06, 2012 8.835 8.835 8.630 8.647 25,352,316 -0.14(-1.61%)
Jan 05, 2012 8.856 8.876 8.707 8.788 25,457,452 -0.12(-1.32%)
Jan 04, 2012 8.721 8.946 8.721 8.906 36,696,252 +0.61(+7.38%)
Dec 30, 2011 8.197 8.337 8.194 8.294 20,507,438 +0.08(+1.02%)
Dec 29, 2011 8.167 8.270 8.027 8.210 35,645,516 +0.04(+0.45%)
Dec 28, 2011 8.411 8.434 8.114 8.174 39,922,784 -0.33(-3.92%)
Dec 27, 2011 8.557 8.598 8.477 8.507 20,174,158 -0.08(-0.97%)
Dec 23, 2011 8.608 8.618 8.506 8.591 19,293,932 +0.18(+2.10%)
Dec 21, 2011 8.361 8.447 8.227 8.414 34,221,764 -0.02(-0.20%)
Dec 20, 2011 8.314 8.527 8.290 8.431 43,080,692 +0.41(+5.12%)
Dec 19, 2011 8.234 8.240 7.980 8.020 33,227,676 -0.15(-1.88%)
Dec 16, 2011 8.324 8.334 8.154 8.174 50,201,804 -0.06(-0.73%)
Dec 15, 2011 8.598 8.611 8.194 8.234 43,598,604 -0.05(-0.64%)
Dec 14, 2011 8.474 8.521 8.237 8.287 47,540,492 -0.28(-3.27%)
Dec 13, 2011 8.761 8.898 8.481 8.567 52,023,616 -0.18(-2.02%)
Dec 12, 2011 8.905 8.905 8.594 8.744 53,887,452 -0.39(-4.31%)
Dec 09, 2011 8.945 9.212 8.915 9.138 30,246,632 +0.25(+2.85%)
Dec 08, 2011 9.305 9.322 8.801 8.885 57,745,540 -0.51(-5.47%)
Dec 07, 2011 9.352 9.472 9.285 9.399 40,333,276 +0.02(+0.21%)
Dec 06, 2011 9.378 9.469 9.312 9.378 35,721,180 -0.06(-0.60%)
Dec 05, 2011 9.355 9.492 9.322 9.435 49,335,956 +0.24(+2.65%)
Dec 02, 2011 9.235 9.262 9.115 9.192 44,478,308 +0.08(+0.88%)
Dec 01, 2011 9.045 9.232 9.038 9.111 45,458,636 +0.10(+1.15%)
Nov 30, 2011 8.965 9.031 8.608 9.008 58,027,664 +0.51(+6.05%)
Nov 29, 2011 8.471 8.726 8.438 8.494 42,278,996 -0.04(-0.43%)
Nov 28, 2011 8.421 8.544 8.381 8.531 34,537,204 +0.38(+4.71%)
Nov 25, 2011 8.254 8.367 8.117 8.147 23,378,872 -0.19(-2.32%)
Nov 23, 2011 8.504 8.504 8.310 8.341 37,158,904 -0.30(-3.51%)
Nov 22, 2011 8.684 8.794 8.571 8.644 30,455,428 -0.10(-1.14%)
Nov 21, 2011 8.734 8.807 8.501 8.744 41,840,768 -0.15(-1.69%)
Nov 18, 2011 8.891 8.938 8.764 8.895 42,230,744 +0.08(+0.91%)
Nov 17, 2011 9.075 9.165 8.728 8.814 50,669,416 -0.25(-2.80%)
Nov 16, 2011 8.925 9.208 8.881 9.068 45,422,264 +0.04(+0.44%)
Nov 15, 2011 8.941 9.125 8.901 9.028 35,381,616 +0.02(+0.19%)
Nov 14, 2011 9.078 9.091 8.891 9.011 33,476,808 -0.09(-0.99%)
Nov 11, 2011 9.075 9.198 9.016 9.102 34,523,568 +0.22(+2.46%)
Nov 10, 2011 8.963 9.006 8.774 8.883 47,478,092 +0.16(+1.86%)
Nov 09, 2011 9.072 9.089 8.685 8.721 65,432,864 -0.70(-7.38%)
Nov 08, 2011 9.459 9.466 9.271 9.416 43,121,912 +0.05(+0.53%)
Nov 07, 2011 9.115 9.416 9.115 9.367 61,348,528 +0.25(+2.76%)
Nov 04, 2011 9.055 9.135 8.893 9.115 39,806,876 +0.09(+1.03%)
Nov 03, 2011 8.979 9.055 8.840 9.022 40,758,440 +0.15(+1.68%)
Nov 02, 2011 8.840 8.998 8.714 8.873 38,906,688 +0.21(+2.41%)
Nov 01, 2011 8.410 8.784 8.357 8.665 70,580,632 -0.28(-3.11%)
Oct 31, 2011 9.185 9.198 8.943 8.943 67,486,088 -0.21(-2.28%)
Oct 28, 2011 8.897 9.181 8.863 9.151 66,341,140 +0.24(+2.67%)
Oct 27, 2011 8.320 9.102 8.638 8.913 76,976,136 +0.59(+7.12%)
Oct 26, 2011 8.327 8.373 8.118 8.320 42,847,088 +0.17(+2.11%)
Oct 25, 2011 8.307 8.317 8.042 8.148 52,327,628 -0.08(-1.01%)
Oct 24, 2011 7.893 8.248 7.890 8.231 50,323,288 +0.30(+3.84%)
Oct 21, 2011 7.728 7.943 7.715 7.926 36,702,680 +0.27(+3.59%)
Oct 20, 2011 7.781 7.807 7.460 7.652 53,321,624 -0.19(-2.45%)
Oct 19, 2011 7.933 8.022 7.784 7.844 36,071,868 -0.17(-2.15%)
Oct 18, 2011 7.830 8.065 7.728 8.016 41,612,752 +0.18(+2.24%)
Oct 17, 2011 8.155 8.191 7.781 7.840 38,998,640 -0.38(-4.67%)
Oct 14, 2011 8.158 8.241 8.029 8.224 32,808,816 +0.18(+2.26%)
Oct 13, 2011 7.999 8.049 7.834 8.042 40,010,956 -0.07(-0.86%)
Oct 12, 2011 8.009 8.243 8.003 8.112 39,289,636 +0.21(+2.64%)
Oct 11, 2011 7.688 7.943 7.652 7.903 36,701,340 +0.10(+1.32%)
Oct 10, 2011 7.655 7.811 7.648 7.801 33,919,984 +0.33(+4.39%)
Oct 07, 2011 7.804 7.824 7.397 7.473 52,026,592 -0.25(-3.26%)
Oct 06, 2011 7.711 7.728 7.599 7.724 72,553,536 +0.45(+6.19%)
Oct 05, 2011 7.268 7.291 7.122 7.274 57,058,480 +0.06(+0.87%)
Oct 04, 2011 7.009 7.218 6.874 7.211 65,434,488 +0.09(+1.30%)
Oct 03, 2011 7.314 7.403 7.109 7.119 57,471,852 -0.31(-4.23%)
Sep 30, 2011 7.595 7.648 7.334 7.433 63,914,228 -0.28(-3.65%)
Sep 29, 2011 7.847 7.877 7.615 7.715 43,223,884 -0.02(-0.30%)
Sep 28, 2011 7.880 8.006 7.728 7.738 45,383,512 -0.21(-2.62%)
Sep 27, 2011 8.142 8.165 7.912 7.946 49,240,416 +0.01(+0.13%)
Sep 26, 2011 7.658 7.940 7.456 7.936 50,826,968 +0.29(+3.81%)
Sep 23, 2011 7.605 7.734 7.552 7.645 50,743,976 +0.01(+0.09%)
Sep 22, 2011 7.738 7.880 7.489 7.638 61,206,412 -0.52(-6.37%)
Sep 21, 2011 8.410 8.529 8.152 8.158 48,584,680 -0.33(-3.94%)
Sep 20, 2011 8.602 8.701 8.453 8.493 32,496,514 -0.11(-1.31%)
Sep 19, 2011 8.473 8.642 8.360 8.605 39,983,552 -0.13(-1.48%)
Sep 16, 2011 8.883 8.913 8.708 8.734 39,724,368 -0.15(-1.64%)
Sep 15, 2011 8.923 8.989 8.804 8.880 29,783,954 +0.09(+1.02%)
Sep 14, 2011 8.754 8.900 8.522 8.791 38,190,768 +0.05(+0.61%)
Sep 13, 2011 8.757 8.774 8.615 8.738 35,839,384 +0.01(+0.15%)
Sep 12, 2011 8.622 8.738 8.469 8.724 45,748,368 -0.06(-0.72%)
Sep 09, 2011 8.959 8.973 8.741 8.787 47,113,384 -0.41(-4.50%)
Sep 08, 2011 9.138 9.284 9.112 9.201 30,746,530 -0.12(-1.31%)
Sep 07, 2011 9.165 9.377 9.125 9.324 27,372,250 +0.25(+2.72%)
Sep 06, 2011 8.678 9.085 8.665 9.077 41,956,672 -0.14(-1.56%)
Sep 02, 2011 9.317 9.675 8.913 9.221 73,250,368 -0.41(-4.26%)
Sep 01, 2011 9.648 9.675 9.532 9.632 53,164,540 +0.01(+0.14%)
Aug 31, 2011 9.618 9.628 9.453 9.618 41,005,548 +0.09(+0.94%)
Aug 30, 2011 9.426 9.590 9.363 9.529 37,114,188 +0.07(+0.74%)
Aug 29, 2011 9.277 9.509 9.261 9.459 27,424,066 +0.32(+3.48%)
Aug 26, 2011 8.976 9.168 8.860 9.142 40,665,408 +0.16(+1.73%)
Aug 25, 2011 9.175 9.238 8.946 8.986 53,666,256 -0.20(-2.16%)
Aug 24, 2011 9.099 9.335 9.055 9.185 47,900,776 -0.01(-0.11%)
Aug 23, 2011 8.953 9.218 8.850 9.195 50,620,080 +0.29(+3.27%)
Aug 22, 2011 9.254 9.271 8.880 8.903 48,294,768 -0.09(-1.03%)
Aug 19, 2011 9.069 9.334 8.993 8.996 57,536,264 -0.16(-1.74%)
Aug 18, 2011 9.330 9.347 8.996 9.155 74,153,024 -0.57(-5.86%)
Aug 17, 2011 9.688 9.764 9.526 9.724 38,107,484 +0.12(+1.24%)
Aug 16, 2011 9.585 9.698 9.469 9.605 47,609,964 -0.07(-0.75%)
Aug 15, 2011 9.532 9.731 9.456 9.678 56,028,240 +0.31(+3.29%)
Aug 12, 2011 9.410 9.476 9.244 9.370 48,216,556 +0.08(+0.82%)
Aug 11, 2011 9.238 9.406 8.115 9.294 77,777,096 +0.37(+4.12%)
Aug 10, 2011 8.880 9.241 8.734 8.926 84,160,080 -0.02(-0.22%)
Aug 09, 2011 9.032 9.012 8.551 8.946 64,372,312 +0.29(+3.33%)
Aug 08, 2011 9.032 9.201 8.542 8.658 103,429,240 -0.97(-10.04%)
Aug 05, 2011 9.890 9.969 9.304 9.625 102,074,592 -0.27(-2.71%)
Aug 04, 2011 10.39 10.44 9.774 9.893 121,065,336 -0.83(-7.75%)
Aug 03, 2011 10.93 10.96 10.58 10.72 55,704,576 -0.18(-1.66%)
Aug 02, 2011 11.13 11.17 10.89 10.90 37,927,164 -0.32(-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.