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 (%)
Aug 31, 2007 9.414 9.702 9.372 9.531 53,389,652 +0.39(+4.30%)
Aug 30, 2007 8.963 9.295 8.787 9.138 40,585,948 +0.06(+0.68%)
Aug 29, 2007 8.881 9.081 8.836 9.077 55,334,152 +0.33(+3.72%)
Aug 28, 2007 9.035 9.094 8.717 8.751 43,368,064 -0.44(-4.83%)
Aug 27, 2007 9.138 9.282 9.012 9.195 23,878,394 +0.06(+0.64%)
Aug 24, 2007 8.793 9.197 8.793 9.137 39,873,388 +0.29(+3.33%)
Aug 23, 2007 9.032 9.098 8.670 8.842 54,824,832 +0.03(+0.37%)
Aug 22, 2007 8.545 8.859 8.523 8.810 51,582,056 +0.50(+6.05%)
Aug 21, 2007 8.172 8.385 8.101 8.307 33,532,034 +0.03(+0.34%)
Aug 20, 2007 8.426 8.443 8.069 8.280 45,590,904 -0.06(-0.67%)
Aug 17, 2007 8.608 8.693 8.133 8.335 86,856,808 +0.08(+0.97%)
Aug 16, 2007 8.018 8.255 7.514 8.255 121,317,864 -0.29(-3.34%)
Aug 15, 2007 8.841 9.198 8.528 8.540 65,305,836 -0.47(-5.27%)
Aug 14, 2007 9.391 9.431 8.978 9.015 49,847,172 -0.26(-2.76%)
Aug 13, 2007 9.433 9.530 9.189 9.271 32,418,020 -0.02(-0.25%)
Aug 10, 2007 9.115 9.479 9.073 9.294 55,178,668 -0.25(-2.60%)
Aug 09, 2007 9.485 9.755 9.423 9.542 46,005,944 -0.38(-3.84%)
Aug 08, 2007 9.747 10.11 9.747 9.923 43,457,328 +0.28(+2.93%)
Aug 07, 2007 9.507 9.756 9.408 9.641 39,779,224 +0.01(+0.06%)
Aug 06, 2007 9.433 9.641 9.130 9.634 50,887,332 +0.14(+1.43%)
Aug 03, 2007 9.613 10.04 9.488 9.499 39,214,124 -0.55(-5.48%)
Aug 02, 2007 10.09 10.09 9.832 10.05 32,889,462 +0.22(+2.21%)
Aug 01, 2007 9.903 10.08 9.613 9.832 56,387,216 -0.17(-1.71%)
Jul 31, 2007 10.35 10.52 9.967 10.00 43,370,596 -0.15(-1.46%)
Jul 30, 2007 9.827 10.26 9.772 10.15 46,944,304 +0.36(+3.65%)
Jul 27, 2007 9.972 10.15 9.614 9.793 59,250,544 -0.15(-1.47%)
Jul 26, 2007 10.19 10.28 9.540 9.940 67,829,648 -0.68(-6.43%)
Jul 25, 2007 10.38 10.65 9.969 10.62 54,316,220 +0.24(+2.30%)
Jul 24, 2007 10.91 10.92 10.25 10.38 46,128,768 -0.65(-5.87%)
Jul 23, 2007 10.89 11.04 10.75 11.03 21,682,124 +0.26(+2.43%)
Jul 20, 2007 10.83 10.86 10.62 10.77 22,662,120 -0.06(-0.53%)
Jul 19, 2007 10.86 10.93 10.79 10.83 25,527,234 +0.11(+1.07%)
Jul 18, 2007 10.65 10.75 10.60 10.71 25,814,658 +0.04(+0.37%)
Jul 17, 2007 10.60 10.74 10.57 10.67 30,925,098 +0.10(+0.98%)
Jul 16, 2007 10.69 10.69 10.45 10.57 31,682,914 -0.08(-0.77%)
Jul 13, 2007 10.54 10.77 10.51 10.65 37,851,772 +0.12(+1.11%)
Jul 12, 2007 10.26 10.56 10.19 10.53 35,963,792 +0.39(+3.88%)
Jul 11, 2007 9.992 10.22 9.947 10.14 26,458,010 +0.14(+1.43%)
Jul 10, 2007 10.25 10.19 9.964 9.997 33,298,462 -0.32(-3.08%)
Jul 09, 2007 10.17 10.39 10.20 10.31 20,195,470 +0.18(+1.76%)
Jul 06, 2007 10.14 10.24 10.07 10.14 31,549,258 +0.11(+1.09%)
Jul 05, 2007 9.918 10.05 9.875 10.03 45,547,432 +0.10(+1.06%)
Jul 03, 2007 9.826 9.926 9.733 9.921 20,408,462 +0.23(+2.34%)
Jul 02, 2007 9.479 9.695 9.422 9.695 25,306,072 +5.02(+107.47%)
Jun 29, 2007 4.712 4.772 4.630 4.673 42,877,224 +0.00(+0.08%)
Jun 28, 2007 4.666 4.726 4.651 4.669 37,350,440 +0.03(+0.54%)
Jun 27, 2007 4.534 4.644 4.523 4.644 29,734,120 +0.05(+1.18%)
Jun 26, 2007 4.655 4.681 4.561 4.590 30,303,572 -0.03(-0.70%)
Jun 25, 2007 4.604 4.725 4.581 4.622 38,907,400 -0.06(-1.27%)
Jun 22, 2007 4.720 4.734 4.628 4.682 32,636,800 -0.07(-1.37%)
Jun 21, 2007 4.701 4.761 4.638 4.747 38,208,692 +0.09(+1.95%)
Jun 20, 2007 4.788 4.797 4.644 4.656 48,514,460 -0.10(-2.11%)
Jun 19, 2007 4.709 4.806 4.670 4.756 49,447,456 +0.04(+0.89%)
Jun 18, 2007 4.693 4.729 4.682 4.714 47,321,940 +0.03(+0.72%)
Jun 15, 2007 4.609 4.699 4.608 4.680 69,275,232 +0.12(+2.64%)
Jun 14, 2007 4.470 4.572 4.470 4.560 66,314,040 +0.12(+2.75%)
Jun 13, 2007 4.324 4.438 4.324 4.438 48,269,208 +0.14(+3.18%)
Jun 12, 2007 4.307 4.390 4.277 4.301 56,182,152 -0.01(-0.23%)
Jun 11, 2007 4.241 4.343 4.207 4.311 41,315,476 +0.09(+2.14%)
Jun 08, 2007 4.102 4.244 4.098 4.221 32,585,168 +0.11(+2.74%)
Jun 07, 2007 4.162 4.270 4.086 4.108 39,842,392 -0.11(-2.62%)
Jun 06, 2007 4.228 4.274 4.181 4.219 37,897,260 -0.09(-1.99%)
Jun 05, 2007 4.289 4.361 4.274 4.304 35,643,044 -0.01(-0.21%)
Jun 04, 2007 4.239 4.326 4.227 4.313 33,205,032 +0.03(+0.66%)
Jun 01, 2007 4.236 4.306 4.222 4.285 36,418,092 +0.12(+2.82%)
May 31, 2007 4.200 4.232 4.160 4.168 31,335,084 -0.00(-0.02%)
May 30, 2007 4.034 4.186 4.008 4.168 39,408,308 +0.05(+1.24%)
May 29, 2007 4.195 4.205 4.087 4.118 32,532,342 -0.04(-0.85%)
May 25, 2007 4.137 4.180 4.110 4.153 32,285,144 +0.07(+1.66%)
May 24, 2007 4.185 4.266 4.050 4.085 56,775,064 -0.12(-2.93%)
May 23, 2007 4.210 4.272 4.186 4.208 36,547,984 +0.02(+0.51%)
May 22, 2007 4.217 4.230 4.181 4.187 23,240,668 -0.01(-0.16%)
May 21, 2007 4.146 4.244 4.140 4.194 53,442,596 +0.06(+1.35%)
May 18, 2007 4.091 4.154 4.084 4.138 30,137,334 +0.03(+0.70%)
May 17, 2007 4.100 4.149 4.040 4.109 40,398,296 +0.01(+0.14%)
May 16, 2007 3.998 4.117 3.992 4.103 55,965,708 +0.13(+3.31%)
May 15, 2007 3.957 3.984 3.940 3.972 40,147,736 +0.05(+1.24%)
May 14, 2007 3.873 3.961 3.876 3.923 34,818,116 -0.01(-0.37%)
May 11, 2007 3.856 3.945 3.865 3.938 34,541,720 +0.11(+2.92%)
May 10, 2007 3.896 3.908 3.800 3.826 41,238,668 -0.09(-2.30%)
May 09, 2007 3.894 3.916 3.839 3.916 32,799,004 +0.03(+0.81%)
May 08, 2007 3.853 3.916 3.796 3.885 46,183,012 +0.02(+0.47%)
May 07, 2007 3.914 3.923 3.863 3.867 32,180,424 -0.07(-1.66%)
May 04, 2007 3.996 4.004 3.913 3.932 34,085,408 -0.02(-0.59%)
May 03, 2007 3.973 3.981 3.934 3.955 31,308,482 +0.02(+0.57%)
May 02, 2007 3.907 3.946 3.903 3.933 24,914,752 +0.02(+0.52%)
May 01, 2007 3.899 3.921 3.856 3.913 23,724,086 +0.01(+0.31%)
Apr 30, 2007 3.961 3.999 3.895 3.901 28,655,792 -0.05(-1.14%)
Apr 27, 2007 3.933 3.970 3.911 3.946 29,525,708 -0.05(-1.17%)
Apr 26, 2007 4.054 4.057 3.985 3.992 25,722,824 -0.08(-1.91%)
Apr 25, 2007 3.991 4.090 3.966 4.070 28,891,532 +0.12(+2.94%)
Apr 24, 2007 3.947 3.966 3.911 3.954 20,044,452 -0.01(-0.33%)
Apr 23, 2007 3.985 4.010 3.957 3.967 21,414,176 -0.04(-1.09%)
Apr 20, 2007 4.044 4.049 3.959 4.010 29,702,732 +0.04(+1.08%)
Apr 19, 2007 3.948 3.981 3.923 3.968 28,104,130 -0.07(-1.68%)
Apr 18, 2007 4.016 4.067 4.009 4.035 41,556,508 -0.02(-0.43%)
Apr 17, 2007 4.136 4.147 4.038 4.053 34,061,468 -0.09(-2.23%)
Apr 16, 2007 4.111 4.150 4.097 4.145 26,850,438 +0.06(+1.58%)
Apr 13, 2007 4.034 4.104 4.017 4.081 37,123,780 +0.06(+1.40%)
Apr 12, 2007 3.933 4.036 3.923 4.025 39,314,684 +0.09(+2.22%)
Apr 11, 2007 4.007 4.015 3.923 3.937 33,856,376 -0.06(-1.56%)
Apr 10, 2007 3.926 4.000 3.923 4.000 29,017,584 +0.05(+1.15%)
Apr 09, 2007 3.966 4.017 3.949 3.954 44,545,012 +0.02(+0.46%)
Apr 05, 2007 3.892 3.960 3.870 3.936 38,086,596 +0.03(+0.84%)
Apr 04, 2007 3.804 3.922 3.803 3.903 36,204,296 +0.06(+1.43%)
Apr 03, 2007 3.855 3.876 3.822 3.848 33,643,152 -0.04(-0.96%)
Apr 02, 2007 3.853 3.890 3.839 3.886 33,476,210 +0.05(+1.34%)
Mar 30, 2007 3.915 3.915 3.805 3.834 55,812,300 -0.07(-1.79%)
Mar 29, 2007 3.703 3.928 3.697 3.904 121,563,368 +0.27(+7.33%)
Mar 28, 2007 3.672 3.681 3.622 3.637 30,107,604 -0.02(-0.62%)
Mar 27, 2007 3.668 3.687 3.629 3.660 27,010,150 -0.03(-0.80%)
Mar 26, 2007 3.686 3.701 3.625 3.690 36,728,096 +0.03(+0.75%)
Mar 23, 2007 3.647 3.699 3.638 3.662 32,511,358 +0.02(+0.51%)
Mar 22, 2007 0.0081 3.679 3.620 3.644 50,212,280 +0.05(+1.34%)
Mar 21, 2007 3.480 3.605 3.469 3.596 52,954,948 +0.16(+4.75%)
Mar 20, 2007 3.391 3.460 3.387 3.433 34,810,200 +0.05(+1.42%)
Mar 19, 2007 3.373 3.409 3.357 3.385 25,782,854 +0.06(+1.93%)
Mar 16, 2007 3.406 3.419 3.317 3.321 34,140,624 -0.05(-1.58%)
Mar 15, 2007 3.380 3.411 3.359 3.374 26,600,204 -0.02(-0.68%)
Mar 14, 2007 3.355 3.404 3.288 3.397 40,932,776 +0.04(+1.10%)
Mar 13, 2007 3.459 3.466 3.353 3.360 38,318,988 -0.10(-2.85%)
Mar 12, 2007 3.450 3.474 3.430 3.459 22,960,250 -0.02(-0.56%)
Mar 09, 2007 3.503 3.504 3.441 3.478 25,013,100 +0.04(+1.09%)
Mar 08, 2007 3.437 3.484 3.415 3.441 38,152,892 +0.06(+1.91%)
Mar 07, 2007 3.367 3.446 3.360 3.377 30,752,514 -0.01(-0.21%)
Mar 06, 2007 3.338 3.405 3.334 3.383 44,827,248 +0.13(+3.89%)
Mar 05, 2007 3.242 3.287 3.189 3.257 60,603,176 -0.08(-2.26%)
Mar 02, 2007 3.407 3.433 3.314 3.332 66,229,696 -0.10(-3.03%)
Mar 01, 2007 3.345 3.454 3.312 3.436 65,294,960 -0.05(-1.53%)
Feb 28, 2007 3.507 3.533 3.451 3.489 55,708,516 +0.03(+0.98%)
Feb 27, 2007 3.572 3.603 3.429 3.456 77,103,824 -0.27(-7.26%)
Feb 26, 2007 3.734 3.743 3.700 3.726 26,098,580 +0.04(+1.14%)
Feb 23, 2007 3.718 3.727 3.678 3.684 29,068,190 -0.00(-0.04%)
Feb 22, 2007 3.695 3.707 3.648 3.686 43,538,052 +0.06(+1.71%)
Feb 21, 2007 3.580 3.643 3.555 3.624 31,990,452 +0.02(+0.61%)
Feb 20, 2007 3.583 3.618 3.549 3.602 24,327,952 -0.02(-0.62%)
Feb 16, 2007 3.597 3.635 3.588 3.624 25,590,544 +0.02(+0.53%)
Feb 15, 2007 3.666 3.671 3.601 3.605 38,437,072 -0.03(-0.87%)
Feb 14, 2007 3.730 3.748 3.626 3.636 64,695,068 -0.07(-1.94%)
Feb 13, 2007 3.629 3.708 3.622 3.708 36,330,476 +0.07(+1.93%)
Feb 12, 2007 3.622 3.657 3.595 3.638 32,798,134 -0.04(-0.98%)
Feb 09, 2007 3.711 3.730 3.654 3.674 25,922,738 -0.05(-1.27%)
Feb 08, 2007 3.676 3.745 3.656 3.721 32,695,064 +0.01(+0.38%)
Feb 07, 2007 3.738 3.776 3.661 3.707 43,386,232 -0.09(-2.42%)
Feb 06, 2007 3.864 3.868 3.761 3.799 27,216,474 -0.03(-0.79%)
Feb 05, 2007 3.854 3.874 3.813 3.830 19,273,686 -0.00(-0.07%)
Feb 02, 2007 3.820 3.845 3.768 3.832 26,408,050 +0.01(+0.16%)
Feb 01, 2007 3.816 3.843 3.787 3.826 27,660,264 +0.04(+1.04%)
Jan 31, 2007 3.726 3.792 3.689 3.787 29,774,100 +0.05(+1.45%)
Jan 30, 2007 3.667 3.750 3.649 3.733 26,980,306 +0.08(+2.25%)
Jan 29, 2007 3.701 3.737 3.648 3.651 30,710,990 -0.10(-2.69%)
Jan 26, 2007 3.759 3.761 3.708 3.752 28,446,626 +0.03(+0.81%)
Jan 25, 2007 3.851 3.851 3.707 3.722 31,013,336 -0.09(-2.28%)
Jan 24, 2007 3.782 3.818 3.704 3.808 36,859,156 +0.03(+0.66%)
Jan 23, 2007 3.668 3.795 3.657 3.783 45,666,164 +0.15(+4.04%)
Jan 22, 2007 3.695 3.696 3.617 3.637 44,284,192 -0.01(-0.22%)
Jan 19, 2007 3.543 3.653 3.509 3.645 41,492,988 +0.14(+4.02%)
Jan 18, 2007 3.587 3.607 3.482 3.504 44,033,748 -0.06(-1.56%)
Jan 17, 2007 3.544 3.576 3.530 3.559 37,470,340 +0.01(+0.14%)
Jan 16, 2007 3.556 3.598 3.530 3.554 37,301,648 -0.08(-2.29%)
Jan 12, 2007 3.616 3.651 3.591 3.637 36,748,856 +0.04(+1.17%)
Jan 11, 2007 3.612 3.713 3.575 3.595 53,701,084 +0.01(+0.18%)
Jan 10, 2007 3.547 3.604 3.509 3.589 44,879,800 -0.01(-0.37%)
Jan 09, 2007 3.615 3.648 3.545 3.602 44,115,500 -0.10(-2.62%)
Jan 08, 2007 3.722 3.738 3.641 3.699 36,942,204 +0.02(+0.63%)
Jan 05, 2007 3.756 3.763 3.612 3.676 41,168,584 -0.06(-1.51%)
Jan 04, 2007 3.818 3.829 3.714 3.733 49,030,916 -0.11(-2.80%)
Jan 03, 2007 3.988 4.000 3.811 3.840 58,682,684 -0.13(-3.23%)
Dec 29, 2006 3.920 3.968 3.869 3.968 22,465,854 +0.05(+1.23%)
Dec 28, 2006 3.917 3.928 3.870 3.920 13,452,521 +0.00(+0.07%)
Dec 27, 2006 3.834 3.923 3.818 3.918 24,238,414 +0.09(+2.43%)
Dec 26, 2006 3.811 3.834 3.785 3.825 12,463,728 +0.04(+1.15%)
Dec 22, 2006 3.804 3.805 3.757 3.781 12,724,551 -0.00(-0.09%)
Dec 21, 2006 3.780 3.790 3.732 3.785 18,082,462 -0.00(-0.08%)
Dec 20, 2006 3.776 3.812 3.740 3.788 25,491,924 +0.04(+1.09%)
Dec 19, 2006 3.672 3.751 3.633 3.747 35,246,204 +0.04(+1.21%)
Dec 18, 2006 3.815 3.824 3.702 3.702 38,045,188 -0.06(-1.60%)
Dec 15, 2006 3.808 3.808 3.744 3.762 15,763,599 +0.01(+0.23%)
Dec 14, 2006 3.763 3.780 3.734 3.754 26,318,514 +0.03(+0.86%)
Dec 13, 2006 3.723 3.739 3.685 3.722 26,370,420 -0.01(-0.20%)
Dec 12, 2006 3.795 3.795 3.714 3.729 27,204,796 -0.05(-1.44%)
Dec 11, 2006 3.777 3.807 3.763 3.783 16,730,333 -0.00(-0.03%)
Dec 08, 2006 3.784 3.830 3.766 3.785 26,343,170 +0.03(+0.90%)
Dec 07, 2006 3.755 3.775 3.723 3.751 23,785,542 +0.04(+1.10%)
Dec 06, 2006 3.738 3.785 3.707 3.710 24,937,838 -0.04(-0.96%)
Dec 05, 2006 3.720 3.766 3.699 3.746 33,403,570 +0.06(+1.71%)
Dec 04, 2006 3.587 3.683 3.585 3.683 24,237,118 +0.06(+1.79%)
Dec 01, 2006 3.556 3.622 3.542 3.618 28,493,340 -0.01(-0.27%)
Nov 30, 2006 3.603 3.656 3.599 3.628 29,135,668 +0.01(+0.22%)
Nov 29, 2006 3.518 3.628 3.516 3.620 46,651,064 +0.13(+3.68%)
Nov 28, 2006 3.437 3.501 3.431 3.491 25,240,184 +0.06(+1.72%)
Nov 27, 2006 3.499 3.509 3.402 3.432 25,559,402 -0.05(-1.57%)
Nov 24, 2006 3.484 3.521 3.476 3.487 8,424,208 -0.03(-0.75%)
Nov 22, 2006 3.511 3.537 3.449 3.513 21,292,796 -0.00(-0.01%)
Nov 21, 2006 3.439 3.521 3.431 3.514 26,062,882 +0.09(+2.73%)
Nov 20, 2006 3.431 3.443 3.394 3.420 16,488,974 -0.02(-0.59%)
Nov 17, 2006 3.390 3.447 3.360 3.441 35,256,584 +0.00(+0.07%)
Nov 16, 2006 3.542 3.544 3.428 3.439 33,416,546 -0.09(-2.46%)
Nov 15, 2006 3.503 3.559 3.477 3.525 26,718,184 +0.02(+0.67%)
Nov 14, 2006 3.514 3.523 3.468 3.502 27,049,080 +0.06(+1.61%)
Nov 13, 2006 3.503 3.506 3.436 3.446 40,627,472 -0.13(-3.70%)
Nov 10, 2006 3.580 3.603 3.538 3.579 25,360,864 +0.02(+0.66%)
Nov 09, 2006 3.582 3.619 3.522 3.555 29,016,286 +0.01(+0.34%)
Nov 08, 2006 3.412 3.560 3.412 3.543 30,752,514 +0.07(+2.05%)
Nov 07, 2006 3.497 3.506 3.448 3.472 26,761,006 -0.01(-0.27%)
Nov 06, 2006 3.450 3.511 3.423 3.481 29,230,394 +0.05(+1.59%)
Nov 03, 2006 3.394 3.448 3.373 3.427 25,803,356 +0.08(+2.25%)
Nov 02, 2006 3.362 3.376 3.303 3.352 19,300,936 -0.01(-0.31%)
Nov 01, 2006 3.381 3.413 3.343 3.362 31,553,150 -0.06(-1.70%)
Oct 31, 2006 3.382 3.435 3.341 3.420 30,232,164 +0.06(+1.88%)
Oct 30, 2006 3.402 3.407 3.341 3.357 22,900,560 -0.07(-2.12%)
Oct 27, 2006 3.435 3.498 3.424 3.430 21,094,260 -0.03(-0.96%)
Oct 26, 2006 3.493 3.522 3.433 3.463 33,434,712 -0.01(-0.27%)
Oct 25, 2006 3.379 3.482 3.353 3.472 57,039,884 +0.12(+3.62%)
Oct 24, 2006 3.275 3.362 3.269 3.351 39,643,868 +0.08(+2.45%)
Oct 23, 2006 3.230 3.287 3.207 3.271 37,446,984 -0.03(-0.86%)
Oct 20, 2006 3.314 3.329 3.266 3.299 20,915,186 -0.03(-0.88%)
Oct 19, 2006 3.234 3.337 3.234 3.328 28,650,354 +0.06(+1.89%)
Oct 18, 2006 3.332 3.337 3.255 3.267 32,580,872 -0.02(-0.46%)
Oct 17, 2006 3.331 3.341 3.270 3.282 31,874,962 -0.08(-2.45%)
Oct 16, 2006 3.295 3.380 3.295 3.364 32,543,242 +0.05(+1.50%)
Oct 13, 2006 3.274 3.330 3.269 3.315 43,544,540 +0.05(+1.64%)
Oct 12, 2006 3.207 3.271 3.202 3.261 32,368,062 +0.07(+2.21%)
Oct 11, 2006 3.179 3.206 3.148 3.190 31,594,674 -0.00(-0.06%)
Oct 10, 2006 3.176 3.220 3.168 3.192 28,521,888 +0.03(+0.97%)
Oct 09, 2006 3.167 3.242 3.153 3.162 41,164,688 +0.02(+0.69%)
Oct 06, 2006 3.101 3.141 3.070 3.140 38,025,724 +0.01(+0.30%)
Oct 05, 2006 3.175 3.190 3.084 3.131 50,804,776 +0.02(+0.54%)
Oct 04, 2006 3.034 3.115 2.977 3.114 73,331,616 +0.09(+2.93%)
Oct 03, 2006 3.146 3.156 3.007 3.025 61,612,728 -0.17(-5.19%)
Oct 02, 2006 3.251 3.275 3.182 3.191 32,885,816 -0.04(-1.22%)
Sep 29, 2006 3.170 3.243 3.169 3.230 30,703,204 +0.02(+0.50%)
Sep 28, 2006 3.184 3.245 3.153 3.214 56,478,012 +0.07(+2.09%)
Sep 27, 2006 3.063 3.150 3.026 3.148 54,700,260 +0.10(+3.35%)
Sep 26, 2006 2.994 3.073 2.975 3.046 47,833,204 +0.09(+2.90%)
Sep 25, 2006 2.909 2.964 2.843 2.960 57,194,304 +0.01(+0.20%)
Sep 22, 2006 2.979 2.984 2.920 2.954 31,476,590 -0.01(-0.43%)
Sep 21, 2006 2.971 3.031 2.933 2.967 60,043,896 -0.00(-0.14%)
Sep 20, 2006 3.075 3.113 2.954 2.971 57,252,696 -0.12(-3.84%)
Sep 19, 2006 3.169 3.179 3.069 3.090 36,328,424 -0.09(-2.69%)
Sep 18, 2006 3.118 3.189 3.081 3.175 35,793,804 +0.12(+3.99%)
Sep 15, 2006 3.103 3.111 3.014 3.054 51,251,160 -0.04(-1.22%)
Sep 14, 2006 3.193 3.196 3.075 3.091 44,618,980 -0.08(-2.62%)
Sep 13, 2006 3.099 3.212 3.067 3.175 39,996,824 +0.11(+3.44%)
Sep 12, 2006 3.121 3.138 3.045 3.069 33,868,120 -0.01(-0.24%)
Sep 11, 2006 3.162 3.173 3.046 3.076 68,686,104 -0.15(-4.67%)
Sep 08, 2006 3.291 3.306 3.211 3.227 28,476,472 -0.08(-2.50%)
Sep 07, 2006 3.314 3.342 3.281 3.310 24,555,036 -0.02(-0.56%)
Sep 06, 2006 3.449 3.478 3.311 3.328 39,571,200 -0.16(-4.52%)
Sep 05, 2006 3.497 3.513 3.467 3.486 22,057,100 -0.01(-0.23%)
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.