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 )

14.54 -0.02 (-0.10%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 27, 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 (%)
Feb 29, 2008 17.24 17.32 16.28 16.45 73,473,616 -1.05(-6.02%)
Feb 28, 2008 17.41 17.56 17.22 17.50 44,714,992 -0.02(-0.12%)
Feb 27, 2008 16.99 17.59 16.97 17.52 76,023,192 +0.46(+2.68%)
Feb 26, 2008 16.66 17.20 16.49 17.06 54,590,344 +0.26(+1.54%)
Feb 25, 2008 16.54 16.85 16.43 16.80 37,626,760 +0.19(+1.14%)
Feb 22, 2008 16.82 16.82 16.26 16.61 42,819,140 +0.05(+0.30%)
Feb 21, 2008 17.03 17.08 16.51 16.57 51,932,272 -0.33(-1.94%)
Feb 20, 2008 16.30 16.95 16.30 16.89 55,647,252 +0.40(+2.45%)
Feb 19, 2008 16.70 16.89 16.38 16.49 53,291,592 +0.45(+2.80%)
Feb 18, 2008 16.09 16.17 15.75 16.04 0 +0.00(+0.00%)
Feb 15, 2008 16.09 16.17 15.75 16.04 41,748,424 -0.11(-0.68%)
Feb 14, 2008 16.43 16.61 16.10 16.15 41,587,268 -0.27(-1.64%)
Feb 13, 2008 16.15 16.52 16.04 16.42 42,778,984 +0.48(+2.99%)
Feb 12, 2008 16.24 16.53 15.77 15.94 53,055,588 -0.19(-1.17%)
Feb 11, 2008 15.68 16.17 15.59 16.13 54,130,744 +0.49(+3.16%)
Feb 08, 2008 15.42 15.77 15.36 15.64 44,083,128 -0.00(-0.03%)
Feb 07, 2008 15.36 15.75 15.13 15.64 65,449,880 +0.78(+5.27%)
Feb 06, 2008 15.01 15.28 14.79 14.86 48,710,508 -0.06(-0.43%)
Feb 05, 2008 15.57 15.57 14.80 14.92 59,685,976 -1.04(-6.51%)
Feb 04, 2008 15.96 16.18 15.74 15.96 25,768,402 +0.12(+0.73%)
Feb 01, 2008 15.67 15.93 15.52 15.85 47,615,344 +0.29(+1.89%)
Jan 31, 2008 15.08 15.75 14.83 15.55 58,381,260 +0.24(+1.57%)
Jan 30, 2008 15.15 16.01 15.00 15.31 68,467,928 +0.10(+0.66%)
Jan 29, 2008 15.38 15.42 15.02 15.21 55,585,404 -0.25(-1.61%)
Jan 28, 2008 14.45 15.47 14.35 15.46 66,768,428 +0.80(+5.44%)
Jan 25, 2008 14.70 14.99 14.54 14.66 64,652,656 +0.31(+2.14%)
Jan 24, 2008 13.90 14.55 13.85 14.36 95,357,880 +0.57(+4.16%)
Jan 23, 2008 13.04 13.86 12.58 13.78 116,824,072 +0.25(+1.82%)
Jan 22, 2008 12.56 13.72 12.43 13.54 120,793,896 +0.31(+2.34%)
Jan 21, 2008 12.99 13.40 12.71 13.23 0 +0.00(+0.00%)
Jan 18, 2008 12.99 13.40 12.71 13.23 68,785,168 +0.25(+1.96%)
Jan 17, 2008 14.02 14.11 12.82 12.97 84,552,584 -0.77(-5.64%)
Jan 16, 2008 14.51 14.67 13.59 13.75 90,288,144 -1.04(-7.02%)
Jan 15, 2008 15.32 15.32 14.57 14.79 63,694,760 -0.81(-5.18%)
Jan 14, 2008 15.70 15.82 15.45 15.59 30,532,484 +0.01(+0.04%)
Jan 11, 2008 15.75 15.93 15.42 15.59 37,638,540 -0.40(-2.52%)
Jan 10, 2008 16.02 16.10 15.14 15.99 78,442,352 -0.02(-0.11%)
Jan 09, 2008 15.62 16.05 15.46 16.01 57,648,156 +0.54(+3.50%)
Jan 08, 2008 15.46 16.11 15.39 15.47 61,564,576 +0.38(+2.55%)
Jan 07, 2008 15.42 15.53 14.74 15.08 59,674,180 -0.32(-2.07%)
Jan 04, 2008 16.03 16.10 15.31 15.40 57,026,480 -0.96(-5.88%)
Jan 03, 2008 16.54 16.66 16.30 16.36 48,168,752 -0.29(-1.73%)
Jan 02, 2008 16.42 16.70 16.26 16.65 49,276,564 +0.50(+3.10%)
Jan 01, 2008 16.54 16.59 16.02 16.15 0 +0.00(+0.00%)
Dec 31, 2007 16.54 16.59 16.02 16.15 22,291,524 -0.33(-2.02%)
Dec 28, 2007 16.49 16.56 16.23 16.48 47,446,992 +0.23(+1.42%)
Dec 27, 2007 16.39 16.49 16.08 16.25 39,162,576 -0.13(-0.80%)
Dec 26, 2007 15.94 16.46 15.92 16.39 35,083,224 +0.07(+0.44%)
Dec 24, 2007 16.09 16.39 15.95 16.31 20,458,262 +0.45(+2.83%)
Dec 21, 2007 15.74 15.90 15.57 15.87 58,243,688 +0.73(+4.81%)
Dec 20, 2007 15.29 15.47 15.04 15.14 43,115,224 +0.39(+2.64%)
Dec 19, 2007 14.69 15.00 14.43 14.75 50,445,212 +0.12(+0.84%)
Dec 18, 2007 14.45 14.74 14.02 14.62 45,902,432 +0.63(+4.53%)
Dec 17, 2007 14.63 14.72 13.91 13.99 54,000,876 -1.05(-7.00%)
Dec 14, 2007 15.20 15.45 14.73 15.04 42,448,096 -0.46(-2.95%)
Dec 13, 2007 15.58 15.59 15.06 15.50 67,504,664 -0.19(-1.23%)
Dec 12, 2007 15.28 16.03 15.25 15.69 91,391,952 +1.22(+8.41%)
Dec 11, 2007 15.03 15.30 14.32 14.47 63,201,112 -0.25(-1.69%)
Dec 10, 2007 14.86 14.88 14.62 14.72 37,981,008 -0.23(-1.55%)
Dec 07, 2007 15.38 15.38 14.90 14.96 39,062,784 +0.00(+0.03%)
Dec 06, 2007 14.64 14.99 14.48 14.95 31,882,108 +0.57(+3.94%)
Dec 05, 2007 14.03 14.48 13.94 14.38 51,598,588 +0.90(+6.64%)
Dec 04, 2007 13.35 13.70 13.24 13.49 33,509,020 -0.10(-0.76%)
Dec 03, 2007 13.40 13.59 13.20 13.59 47,675,340 +0.10(+0.72%)
Nov 30, 2007 13.88 13.98 13.20 13.50 44,135,644 -0.04(-0.26%)
Nov 29, 2007 13.66 13.98 13.34 13.53 46,136,804 -0.31(-2.22%)
Nov 28, 2007 13.71 13.84 13.49 13.84 56,749,796 +0.57(+4.27%)
Nov 27, 2007 13.17 13.47 12.80 13.27 60,710,848 +0.03(+0.21%)
Nov 26, 2007 13.95 14.15 13.15 13.24 55,698,120 -0.88(-6.23%)
Nov 23, 2007 14.02 14.17 13.97 14.12 19,385,192 +0.24(+1.76%)
Nov 21, 2007 14.48 14.52 13.83 13.88 57,161,756 -0.84(-5.68%)
Nov 20, 2007 14.21 14.91 14.21 14.72 41,968,980 +0.57(+4.00%)
Nov 19, 2007 14.72 14.72 14.04 14.15 40,865,392 -0.67(-4.55%)
Nov 16, 2007 14.80 14.90 14.42 14.82 49,773,108 +0.84(+6.00%)
Nov 15, 2007 14.47 14.52 13.81 13.98 50,901,820 -0.48(-3.29%)
Nov 14, 2007 15.36 15.38 14.35 14.46 56,264,176 -0.33(-2.22%)
Nov 13, 2007 14.17 14.79 13.98 14.79 77,627,872 +1.49(+11.18%)
Nov 12, 2007 14.62 14.66 13.28 13.30 95,917,272 -1.80(-11.93%)
Nov 09, 2007 16.20 16.49 14.53 15.10 119,850,128 -1.26(-7.72%)
Nov 08, 2007 14.01 16.70 14.01 16.37 174,235,904 +3.37(+25.91%)
Nov 07, 2007 13.37 13.56 12.89 13.00 59,474,544 -0.32(-2.41%)
Nov 06, 2007 13.03 13.35 12.81 13.32 43,458,328 +0.67(+5.28%)
Nov 05, 2007 12.45 12.85 12.31 12.65 46,510,808 -0.43(-3.26%)
Nov 02, 2007 13.25 13.45 12.78 13.08 47,276,836 -0.06(-0.43%)
Nov 01, 2007 13.08 13.23 12.81 13.13 57,599,644 -0.27(-2.02%)
Oct 31, 2007 13.00 13.63 12.87 13.40 51,407,972 +0.59(+4.57%)
Oct 30, 2007 13.14 13.31 12.75 12.82 66,774,528 -0.42(-3.21%)
Oct 29, 2007 13.13 13.41 13.12 13.24 53,084,556 +0.41(+3.17%)
Oct 26, 2007 12.57 12.87 12.49 12.84 39,674,584 +0.54(+4.39%)
Oct 25, 2007 12.16 12.30 11.91 12.30 67,446,224 +0.28(+2.30%)
Oct 24, 2007 11.63 12.03 11.37 12.02 57,038,816 +0.39(+3.36%)
Oct 23, 2007 11.48 11.63 11.33 11.63 36,531,364 +0.45(+4.00%)
Oct 22, 2007 10.89 11.24 10.85 11.18 53,675,280 -0.13(-1.15%)
Oct 19, 2007 12.01 12.05 11.17 11.31 62,683,476 -0.80(-6.64%)
Oct 18, 2007 11.85 12.15 11.76 12.12 50,360,264 +0.18(+1.50%)
Oct 17, 2007 12.08 12.11 11.59 11.94 48,888,416 +0.16(+1.36%)
Oct 16, 2007 11.88 12.05 11.78 11.78 51,885,228 -0.15(-1.22%)
Oct 15, 2007 12.05 12.14 11.73 11.92 42,269,516 +0.14(+1.18%)
Oct 12, 2007 11.62 11.83 11.55 11.78 23,372,528 +0.23(+2.00%)
Oct 11, 2007 11.94 12.02 11.40 11.55 63,036,404 -0.13(-1.14%)
Oct 10, 2007 11.37 11.72 11.33 11.69 40,367,676 +0.32(+2.77%)
Oct 09, 2007 11.21 11.44 11.11 11.37 44,794,288 +0.31(+2.83%)
Oct 08, 2007 11.07 11.09 10.87 11.06 41,975,068 +0.01(+0.10%)
Oct 05, 2007 10.79 11.16 10.75 11.05 52,197,208 +0.37(+3.51%)
Oct 04, 2007 10.50 10.73 10.21 10.67 42,527,240 +0.20(+1.89%)
Oct 03, 2007 10.88 10.90 10.44 10.47 48,087,768 -0.40(-3.70%)
Oct 02, 2007 10.82 10.99 10.64 10.88 30,316,994 -0.07(-0.66%)
Oct 01, 2007 10.64 10.99 10.61 10.95 42,615,716 +0.37(+3.48%)
Sep 28, 2007 10.76 10.81 10.50 10.58 34,349,576 -0.20(-1.83%)
Sep 27, 2007 10.67 10.78 10.57 10.78 34,433,780 +0.21(+1.95%)
Sep 26, 2007 10.54 10.62 10.32 10.57 35,265,200 +0.15(+1.47%)
Sep 25, 2007 10.29 10.43 10.24 10.42 24,985,278 -0.05(-0.51%)
Sep 24, 2007 10.35 10.48 10.29 10.47 34,095,364 +0.23(+2.23%)
Sep 21, 2007 10.10 10.30 10.08 10.24 36,092,000 +0.35(+3.50%)
Sep 20, 2007 9.965 10.11 9.841 9.899 26,193,332 -0.07(-0.66%)
Sep 19, 2007 10.13 10.17 9.913 9.965 40,376,980 +0.07(+0.71%)
Sep 18, 2007 9.455 9.967 9.386 9.895 51,892,908 +0.59(+6.31%)
Sep 17, 2007 9.302 9.376 9.160 9.307 26,316,770 -0.10(-1.04%)
Sep 14, 2007 9.505 9.626 9.309 9.405 28,725,616 -0.17(-1.74%)
Sep 13, 2007 9.484 9.624 9.435 9.572 30,704,208 +0.20(+2.17%)
Sep 12, 2007 9.365 9.548 9.328 9.369 36,775,196 +0.07(+0.80%)
Sep 11, 2007 9.125 9.351 9.040 9.295 28,804,174 +0.36(+3.98%)
Sep 10, 2007 8.989 9.045 8.751 8.939 37,353,504 -0.05(-0.56%)
Sep 07, 2007 9.012 9.076 8.813 8.989 33,091,860 -0.17(-1.82%)
Sep 06, 2007 9.110 9.211 9.064 9.156 37,680,152 +0.23(+2.59%)
Sep 05, 2007 8.905 8.970 8.759 8.925 38,580,616 -0.12(-1.30%)
Sep 04, 2007 8.743 9.094 8.741 9.042 40,192,236 +0.38(+4.33%)
Aug 31, 2007 8.560 8.822 8.523 8.667 58,714,160 +0.36(+4.30%)
Aug 30, 2007 8.150 8.452 7.990 8.309 44,633,552 +0.06(+0.68%)
Aug 29, 2007 8.075 8.258 8.035 8.253 60,852,584 +0.30(+3.72%)
Aug 28, 2007 8.216 8.269 7.927 7.958 47,693,128 -0.40(-4.83%)
Aug 27, 2007 8.309 8.440 8.195 8.361 26,259,768 +0.05(+0.64%)
Aug 24, 2007 7.996 8.363 7.996 8.308 43,849,928 +0.27(+3.33%)
Aug 23, 2007 8.213 8.273 7.883 8.040 60,292,468 +0.03(+0.37%)
Aug 22, 2007 7.770 8.056 7.750 8.011 56,726,292 +0.46(+6.05%)
Aug 21, 2007 7.431 7.624 7.366 7.554 36,876,160 +0.03(+0.33%)
Aug 20, 2007 7.662 7.677 7.337 7.529 50,137,648 -0.05(-0.67%)
Aug 17, 2007 7.827 7.904 7.396 7.579 95,518,968 +0.07(+0.97%)
Aug 16, 2007 7.291 7.506 6.832 7.506 133,416,800 -0.26(-3.34%)
Aug 15, 2007 8.039 8.364 7.755 7.766 71,818,736 -0.43(-5.27%)
Aug 14, 2007 8.539 8.576 8.164 8.197 54,818,392 -0.23(-2.76%)
Aug 13, 2007 8.577 8.665 8.356 8.430 35,651,044 -0.02(-0.25%)
Aug 10, 2007 8.288 8.619 8.251 8.451 60,681,596 -0.23(-2.60%)
Aug 09, 2007 8.625 8.870 8.569 8.677 50,594,080 -0.35(-3.84%)
Aug 08, 2007 8.863 9.190 8.863 9.023 47,791,292 +0.26(+2.93%)
Aug 07, 2007 8.644 8.872 8.555 8.766 43,746,376 +0.01(+0.06%)
Aug 06, 2007 8.577 8.766 8.303 8.761 55,962,284 +0.12(+1.43%)
Aug 03, 2007 8.741 9.127 8.628 8.637 43,124,920 -0.50(-5.48%)
Aug 02, 2007 9.178 9.178 8.940 9.138 36,169,500 +0.20(+2.21%)
Aug 01, 2007 9.005 9.170 8.741 8.940 62,010,668 -0.16(-1.71%)
Jul 31, 2007 9.410 9.562 9.064 9.096 47,695,908 -0.13(-1.46%)
Jul 30, 2007 8.936 9.334 8.886 9.230 51,626,024 +0.33(+3.65%)
Jul 27, 2007 9.068 9.226 8.743 8.905 65,159,556 -0.13(-1.47%)
Jul 26, 2007 9.268 9.344 8.675 9.038 74,594,248 -0.62(-6.43%)
Jul 25, 2007 9.442 9.680 9.065 9.659 59,733,132 +0.22(+2.30%)
Jul 24, 2007 9.924 9.934 9.317 9.442 50,729,156 -0.59(-5.87%)
Jul 23, 2007 9.900 10.04 9.773 10.03 23,844,466 +0.24(+2.43%)
Jul 20, 2007 9.844 9.872 9.661 9.792 24,922,196 -0.05(-0.53%)
Jul 19, 2007 9.879 9.938 9.811 9.844 28,073,044 +0.10(+1.06%)
Jul 18, 2007 9.686 9.774 9.638 9.740 28,389,134 +0.04(+0.38%)
Jul 17, 2007 9.642 9.766 9.614 9.704 34,009,232 +0.09(+0.98%)
Jul 16, 2007 9.721 9.721 9.502 9.610 34,842,624 -0.07(-0.77%)
Jul 13, 2007 9.583 9.792 9.555 9.684 41,626,700 +0.11(+1.11%)
Jul 12, 2007 9.334 9.599 9.270 9.578 39,550,432 +0.36(+3.88%)
Jul 11, 2007 9.086 9.292 9.045 9.220 29,096,646 +0.13(+1.43%)
Jul 10, 2007 9.321 9.263 9.061 9.090 36,619,292 -0.29(-3.08%)
Jul 09, 2007 9.249 9.450 9.275 9.379 22,209,548 +0.16(+1.76%)
Jul 06, 2007 9.222 9.316 9.159 9.216 34,695,640 +0.10(+1.09%)
Jul 05, 2007 9.019 9.141 8.979 9.117 50,089,840 +0.10(+1.06%)
Jul 03, 2007 8.935 9.026 8.850 9.021 22,443,782 +0.21(+2.34%)
Jul 02, 2007 8.619 8.815 8.567 8.815 27,829,826 +4.57(+107.47%)
Jun 29, 2007 4.285 4.339 4.210 4.249 47,153,336 +0.00(+0.08%)
Jun 28, 2007 4.243 4.297 4.229 4.245 41,075,368 +0.02(+0.54%)
Jun 27, 2007 4.123 4.223 4.113 4.223 32,699,482 +0.05(+1.18%)
Jun 26, 2007 4.233 4.256 4.147 4.174 33,325,724 -0.03(-0.70%)
Jun 25, 2007 4.187 4.296 4.165 4.203 42,787,604 -0.05(-1.27%)
Jun 22, 2007 4.292 4.305 4.208 4.257 35,891,644 -0.06(-1.37%)
Jun 21, 2007 4.275 4.330 4.217 4.316 42,019,212 +0.08(+1.95%)
Jun 20, 2007 4.354 4.362 4.223 4.234 53,352,768 -0.09(-2.11%)
Jun 19, 2007 4.282 4.370 4.247 4.325 54,378,812 +0.04(+0.89%)
Jun 18, 2007 4.267 4.300 4.258 4.286 52,041,320 +0.03(+0.72%)
Jun 15, 2007 4.191 4.273 4.190 4.256 76,183,992 +0.11(+2.64%)
Jun 14, 2007 4.065 4.157 4.064 4.146 72,927,488 +0.11(+2.75%)
Jun 13, 2007 3.932 4.035 3.932 4.035 53,083,060 +0.12(+3.18%)
Jun 12, 2007 3.917 3.992 3.889 3.911 61,785,152 -0.01(-0.23%)
Jun 11, 2007 3.856 3.949 3.826 3.920 45,435,832 +0.08(+2.14%)
Jun 08, 2007 3.730 3.859 3.726 3.838 35,834,860 +0.10(+2.74%)
Jun 07, 2007 3.784 3.883 3.716 3.736 43,815,844 -0.10(-2.62%)
Jun 06, 2007 3.845 3.887 3.802 3.836 41,676,724 -0.08(-1.99%)
Jun 05, 2007 3.900 3.966 3.887 3.914 39,197,696 -0.01(-0.21%)
Jun 04, 2007 3.854 3.934 3.843 3.922 36,516,544 +0.03(+0.66%)
Jun 01, 2007 3.852 3.915 3.839 3.897 40,050,040 +0.11(+2.82%)
May 31, 2007 3.819 3.849 3.783 3.790 34,460,108 -0.00(-0.02%)
May 30, 2007 3.668 3.806 3.644 3.790 43,338,468 +0.05(+1.24%)
May 29, 2007 3.815 3.824 3.716 3.744 35,776,768 -0.03(-0.85%)
May 25, 2007 3.762 3.801 3.737 3.776 35,504,916 +0.06(+1.66%)
May 24, 2007 3.805 3.879 3.683 3.715 62,437,196 -0.11(-2.93%)
May 23, 2007 3.829 3.885 3.806 3.827 40,192,888 +0.02(+0.51%)
May 22, 2007 3.834 3.847 3.802 3.808 25,558,442 -0.01(-0.16%)
May 21, 2007 3.770 3.859 3.765 3.813 58,772,384 +0.05(+1.35%)
May 18, 2007 3.720 3.777 3.714 3.763 33,142,906 +0.03(+0.70%)
May 17, 2007 3.728 3.772 3.673 3.736 44,427,188 +0.01(+0.14%)
May 16, 2007 3.635 3.744 3.630 3.731 61,547,124 +0.12(+3.31%)
May 15, 2007 3.598 3.623 3.583 3.612 44,151,640 +0.04(+1.24%)
May 14, 2007 3.522 3.602 3.525 3.568 38,290,500 -0.01(-0.37%)
May 11, 2007 3.507 3.587 3.514 3.581 37,986,540 +0.10(+2.92%)
May 10, 2007 3.543 3.553 3.455 3.479 45,351,368 -0.08(-2.30%)
May 09, 2007 3.541 3.561 3.490 3.561 36,070,024 +0.03(+0.81%)
May 08, 2007 3.504 3.561 3.452 3.532 50,788,804 +0.02(+0.47%)
May 07, 2007 3.559 3.567 3.513 3.516 35,389,752 -0.06(-1.66%)
May 04, 2007 3.633 3.641 3.558 3.575 37,484,720 -0.02(-0.59%)
May 03, 2007 3.612 3.620 3.578 3.597 34,430,852 +0.02(+0.57%)
May 02, 2007 3.553 3.588 3.549 3.576 27,399,480 +0.02(+0.52%)
May 01, 2007 3.545 3.565 3.506 3.558 26,090,070 +0.01(+0.31%)
Apr 30, 2007 3.602 3.636 3.542 3.547 31,513,610 -0.04(-1.14%)
Apr 27, 2007 3.577 3.610 3.556 3.588 32,470,284 -0.04(-1.17%)
Apr 26, 2007 3.686 3.689 3.623 3.630 28,288,142 -0.07(-1.91%)
Apr 25, 2007 3.629 3.719 3.606 3.701 31,772,860 +0.11(+2.94%)
Apr 24, 2007 3.589 3.607 3.557 3.595 22,043,468 -0.01(-0.33%)
Apr 23, 2007 3.624 3.647 3.598 3.607 23,549,796 -0.04(-1.09%)
Apr 20, 2007 3.677 3.682 3.600 3.647 32,664,962 +0.04(+1.08%)
Apr 19, 2007 3.590 3.620 3.567 3.608 30,906,932 -0.06(-1.68%)
Apr 18, 2007 3.652 3.698 3.645 3.669 45,700,908 -0.02(-0.43%)
Apr 17, 2007 3.761 3.771 3.672 3.685 37,458,392 -0.08(-2.23%)
Apr 16, 2007 3.738 3.774 3.725 3.769 29,528,212 +0.06(+1.58%)
Apr 13, 2007 3.668 3.732 3.653 3.711 40,826,108 +0.05(+1.40%)
Apr 12, 2007 3.576 3.670 3.567 3.660 43,235,508 +0.08(+2.22%)
Apr 11, 2007 3.644 3.651 3.568 3.580 37,232,848 -0.06(-1.56%)
Apr 10, 2007 3.570 3.637 3.567 3.637 31,911,484 +0.04(+1.15%)
Apr 09, 2007 3.606 3.653 3.591 3.596 48,987,452 +0.02(+0.46%)
Apr 05, 2007 3.539 3.600 3.519 3.579 41,884,944 +0.03(+0.84%)
Apr 04, 2007 3.459 3.566 3.458 3.549 39,814,920 +0.05(+1.43%)
Apr 03, 2007 3.506 3.524 3.475 3.499 36,998,356 -0.03(-0.96%)
Apr 02, 2007 3.504 3.537 3.490 3.533 36,814,768 +0.05(+1.34%)
Mar 30, 2007 3.560 3.560 3.460 3.487 61,378,420 -0.06(-1.79%)
Mar 29, 2007 3.367 3.571 3.362 3.550 133,686,784 +0.24(+7.33%)
Mar 28, 2007 3.339 3.347 3.294 3.308 33,110,212 -0.02(-0.62%)
Mar 27, 2007 3.336 3.353 3.299 3.328 29,703,852 -0.03(-0.80%)
Mar 26, 2007 3.352 3.365 3.297 3.355 40,390,960 +0.02(+0.75%)
Mar 23, 2007 3.316 3.364 3.308 3.330 35,753,692 +0.02(+0.51%)
Mar 22, 2007 0.0074 3.346 3.292 3.313 55,219,908 +0.04(+1.34%)
Mar 21, 2007 3.164 3.278 3.154 3.270 58,236,104 +0.15(+4.75%)
Mar 20, 2007 3.083 3.146 3.080 3.121 38,281,792 +0.04(+1.42%)
Mar 19, 2007 3.067 3.100 3.052 3.078 28,354,156 +0.06(+1.93%)
Mar 16, 2007 3.097 3.109 3.016 3.020 37,545,440 -0.05(-1.58%)
Mar 15, 2007 3.073 3.102 3.054 3.068 29,253,022 -0.02(-0.68%)
Mar 14, 2007 3.050 3.095 2.989 3.089 45,014,972 +0.03(+1.10%)
Mar 13, 2007 3.145 3.151 3.049 3.055 42,140,512 -0.09(-2.85%)
Mar 12, 2007 3.137 3.159 3.119 3.145 25,250,058 -0.02(-0.56%)
Mar 09, 2007 3.185 3.186 3.128 3.163 27,507,636 +0.03(+1.09%)
Mar 08, 2007 3.125 3.168 3.105 3.129 41,957,852 +0.06(+1.91%)
Mar 07, 2007 3.062 3.134 3.055 3.070 33,819,436 -0.01(-0.21%)
Mar 06, 2007 3.035 3.096 3.031 3.077 49,297,832 +0.12(+3.89%)
Mar 05, 2007 2.948 2.989 2.900 2.961 66,647,080 -0.07(-2.26%)
Mar 02, 2007 3.098 3.122 3.014 3.030 72,834,728 -0.09(-3.03%)
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.