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 )

13.41 -0.18 (-1.29%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 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 (%)
Feb 29, 2008 18.71 18.80 17.67 17.85 67,695,672 -1.14(-6.02%)
Feb 28, 2008 18.89 19.06 18.69 18.99 41,198,620 -0.02(-0.12%)
Feb 27, 2008 18.44 19.09 18.42 19.02 70,044,752 +0.50(+2.68%)
Feb 26, 2008 18.08 18.67 17.90 18.52 50,297,376 +0.28(+1.54%)
Feb 25, 2008 17.95 18.29 17.83 18.24 34,667,804 +0.21(+1.14%)
Feb 22, 2008 18.26 18.26 17.64 18.03 39,451,856 +0.05(+0.30%)
Feb 21, 2008 18.48 18.54 17.92 17.98 47,848,336 -0.36(-1.94%)
Feb 20, 2008 17.69 18.40 17.69 18.34 51,271,168 +0.44(+2.45%)
Feb 19, 2008 18.13 18.34 17.78 17.90 49,100,760 +0.49(+2.80%)
Feb 18, 2008 17.46 17.55 17.09 17.41 0 +0.00(+0.00%)
Feb 15, 2008 17.46 17.55 17.09 17.41 38,465,344 -0.12(-0.68%)
Feb 14, 2008 17.84 18.02 17.47 17.53 38,316,860 -0.29(-1.64%)
Feb 13, 2008 17.52 17.92 17.41 17.82 39,414,860 +0.52(+2.99%)
Feb 12, 2008 17.63 17.94 17.12 17.30 48,883,316 -0.21(-1.17%)
Feb 11, 2008 17.02 17.56 16.92 17.51 49,873,920 +0.54(+3.16%)
Feb 08, 2008 16.74 17.11 16.67 16.97 40,616,444 -0.00(-0.03%)
Feb 07, 2008 16.68 17.09 16.42 16.98 60,302,924 +0.85(+5.27%)
Feb 06, 2008 16.29 16.58 16.05 16.13 44,879,928 -0.07(-0.43%)
Feb 05, 2008 16.89 16.89 16.06 16.20 54,992,292 -1.13(-6.52%)
Feb 04, 2008 17.32 17.56 17.08 17.32 23,741,984 +0.13(+0.73%)
Feb 01, 2008 17.00 17.29 16.85 17.20 43,870,892 +0.32(+1.89%)
Jan 31, 2008 16.36 17.10 16.09 16.88 53,790,180 +0.26(+1.57%)
Jan 30, 2008 16.44 17.38 16.28 16.62 63,083,632 +0.11(+0.66%)
Jan 29, 2008 16.69 16.74 16.31 16.51 51,214,184 -0.27(-1.61%)
Jan 28, 2008 15.68 16.79 15.57 16.78 61,517,780 +0.87(+5.44%)
Jan 25, 2008 15.96 16.27 15.78 15.91 59,568,392 +0.33(+2.14%)
Jan 24, 2008 15.08 15.80 15.03 15.58 87,858,968 +0.62(+4.16%)
Jan 23, 2008 14.16 15.05 13.66 14.96 107,637,064 +0.27(+1.82%)
Jan 22, 2008 13.63 14.89 13.49 14.69 111,294,704 +0.34(+2.34%)
Jan 21, 2008 14.10 14.54 13.79 14.35 0 +0.00(+0.00%)
Jan 18, 2008 14.10 14.54 13.79 14.35 63,375,924 +0.28(+1.96%)
Jan 17, 2008 15.21 15.32 13.91 14.08 77,903,392 -0.84(-5.64%)
Jan 16, 2008 15.75 15.92 14.75 14.92 83,187,912 -1.13(-7.02%)
Jan 15, 2008 16.62 16.63 15.81 16.05 58,685,828 -0.88(-5.18%)
Jan 14, 2008 17.04 17.17 16.76 16.92 28,131,420 +0.01(+0.04%)
Jan 11, 2008 17.10 17.29 16.73 16.92 34,678,656 -0.44(-2.52%)
Jan 10, 2008 17.38 17.47 16.43 17.35 72,273,672 -0.02(-0.11%)
Jan 09, 2008 16.95 17.42 16.77 17.37 53,114,724 +0.59(+3.50%)
Jan 08, 2008 16.78 17.49 16.70 16.79 56,723,156 +0.42(+2.55%)
Jan 07, 2008 16.73 16.86 16.00 16.37 54,981,424 -0.35(-2.07%)
Jan 04, 2008 17.40 17.48 16.61 16.72 52,541,936 -1.05(-5.88%)
Jan 03, 2008 17.95 18.08 17.69 17.76 44,380,776 -0.31(-1.73%)
Jan 02, 2008 17.82 18.12 17.64 18.07 45,401,472 +0.54(+3.10%)
Jan 01, 2008 17.96 18.01 17.38 17.53 0 +0.00(+0.00%)
Dec 31, 2007 17.96 18.01 17.38 17.53 20,538,526 -0.36(-2.02%)
Dec 28, 2007 17.89 17.97 17.61 17.89 43,715,776 +0.25(+1.42%)
Dec 27, 2007 17.79 17.89 17.45 17.64 36,082,844 -0.14(-0.80%)
Dec 26, 2007 17.30 17.87 17.28 17.78 32,324,290 +0.08(+0.44%)
Dec 24, 2007 17.46 17.79 17.31 17.71 18,849,432 +0.49(+2.83%)
Dec 21, 2007 17.09 17.26 16.89 17.22 53,663,424 +0.79(+4.81%)
Dec 20, 2007 16.59 16.79 16.33 16.43 39,724,656 +0.42(+2.64%)
Dec 19, 2007 15.94 16.28 15.67 16.01 46,478,216 +0.13(+0.84%)
Dec 18, 2007 15.68 16.00 15.21 15.87 42,292,680 +0.69(+4.53%)
Dec 17, 2007 15.88 15.97 15.10 15.18 49,754,264 -1.14(-7.00%)
Dec 14, 2007 16.49 16.77 15.98 16.33 39,109,992 -0.50(-2.95%)
Dec 13, 2007 16.91 16.92 16.35 16.82 62,196,116 -0.21(-1.23%)
Dec 12, 2007 16.59 17.40 16.55 17.03 84,204,920 +1.32(+8.41%)
Dec 11, 2007 16.32 16.60 15.54 15.71 58,231,000 -0.27(-1.69%)
Dec 10, 2007 16.12 16.15 15.87 15.98 34,994,196 -0.25(-1.55%)
Dec 07, 2007 16.69 16.69 16.17 16.23 35,990,900 +0.00(+0.03%)
Dec 06, 2007 15.89 16.27 15.72 16.23 29,374,910 +0.61(+3.94%)
Dec 05, 2007 15.23 15.71 15.13 15.61 47,540,892 +0.97(+6.64%)
Dec 04, 2007 14.49 14.87 14.37 14.64 30,873,882 -0.11(-0.76%)
Dec 03, 2007 14.55 14.75 14.32 14.75 43,926,164 +0.10(+0.72%)
Nov 30, 2007 15.07 15.17 14.33 14.65 40,664,828 -0.04(-0.26%)
Nov 29, 2007 14.83 15.17 14.48 14.69 42,508,620 -0.33(-2.22%)
Nov 28, 2007 14.88 15.02 14.64 15.02 52,287,012 +0.61(+4.27%)
Nov 27, 2007 14.30 14.62 13.89 14.40 55,936,568 +0.03(+0.21%)
Nov 26, 2007 15.14 15.36 14.27 14.37 51,318,036 -0.96(-6.23%)
Nov 23, 2007 15.21 15.38 15.17 15.33 17,860,746 +0.26(+1.76%)
Nov 21, 2007 15.71 15.76 15.01 15.07 52,666,572 -0.91(-5.68%)
Nov 20, 2007 15.43 16.18 15.43 15.97 38,668,552 +0.61(+4.00%)
Nov 19, 2007 15.97 15.97 15.24 15.36 37,651,752 -0.73(-4.55%)
Nov 16, 2007 16.06 16.17 15.65 16.09 45,858,968 +0.91(+6.00%)
Nov 15, 2007 15.70 15.76 14.98 15.18 46,898,916 -0.52(-3.29%)
Nov 14, 2007 16.67 16.69 15.57 15.69 51,839,580 -0.36(-2.22%)
Nov 13, 2007 15.38 16.05 15.17 16.05 71,523,240 +1.61(+11.18%)
Nov 12, 2007 15.87 15.91 14.42 14.44 88,374,368 -1.96(-11.93%)
Nov 09, 2007 17.59 17.90 15.77 16.39 110,425,152 -1.37(-7.72%)
Nov 08, 2007 15.21 18.13 15.21 17.76 160,534,048 +3.66(+25.91%)
Nov 07, 2007 14.51 14.71 13.99 14.11 54,797,488 -0.35(-2.41%)
Nov 06, 2007 14.15 14.48 13.91 14.46 40,040,776 +0.73(+5.28%)
Nov 05, 2007 13.52 13.95 13.36 13.73 42,853,216 -0.46(-3.26%)
Nov 02, 2007 14.38 14.60 13.88 14.19 43,559,004 -0.06(-0.43%)
Nov 01, 2007 14.19 14.36 13.90 14.25 53,070,024 -0.29(-2.02%)
Oct 31, 2007 14.11 14.80 13.96 14.55 47,365,264 +0.64(+4.57%)
Oct 30, 2007 14.26 14.45 13.84 13.91 61,523,404 -0.46(-3.21%)
Oct 29, 2007 14.25 14.56 14.23 14.37 48,910,004 +0.44(+3.17%)
Oct 26, 2007 13.65 13.97 13.56 13.93 36,554,588 +0.59(+4.39%)
Oct 25, 2007 13.19 13.35 12.93 13.34 62,142,276 +0.30(+2.30%)
Oct 24, 2007 12.62 13.06 12.34 13.05 52,553,304 +0.42(+3.36%)
Oct 23, 2007 12.46 12.62 12.30 12.62 33,658,548 +0.49(+4.00%)
Oct 22, 2007 11.82 12.20 11.77 12.14 49,454,276 -0.14(-1.15%)
Oct 19, 2007 13.03 13.08 12.12 12.28 57,754,068 -0.87(-6.64%)
Oct 18, 2007 12.86 13.19 12.76 13.15 46,399,952 +0.19(+1.50%)
Oct 17, 2007 13.12 13.14 12.58 12.96 45,043,848 +0.17(+1.36%)
Oct 16, 2007 12.90 13.08 12.78 12.78 47,804,992 -0.16(-1.22%)
Oct 15, 2007 13.08 13.18 12.73 12.94 38,945,456 +0.15(+1.18%)
Oct 12, 2007 12.61 12.84 12.53 12.79 21,534,520 +0.25(+2.00%)
Oct 11, 2007 12.96 13.04 12.37 12.54 58,079,240 -0.14(-1.14%)
Oct 10, 2007 12.34 12.72 12.29 12.68 37,193,176 +0.34(+2.77%)
Oct 09, 2007 12.17 12.42 12.05 12.34 41,271,676 +0.34(+2.83%)
Oct 08, 2007 12.01 12.04 11.80 12.00 38,674,160 +0.01(+0.10%)
Oct 05, 2007 11.71 12.11 11.66 11.99 48,092,436 +0.41(+3.51%)
Oct 04, 2007 11.39 11.64 11.08 11.58 39,182,912 +0.21(+1.89%)
Oct 03, 2007 11.81 11.83 11.33 11.37 44,306,160 -0.44(-3.70%)
Oct 02, 2007 11.74 11.93 11.55 11.81 27,932,876 -0.08(-0.67%)
Oct 01, 2007 11.55 11.93 11.51 11.88 39,264,428 +0.40(+3.48%)
Sep 28, 2007 11.68 11.73 11.40 11.48 31,648,336 -0.21(-1.83%)
Sep 27, 2007 11.58 11.70 11.48 11.70 31,725,916 +0.22(+1.95%)
Sep 26, 2007 11.44 11.53 11.20 11.48 32,491,956 +0.17(+1.47%)
Sep 25, 2007 11.17 11.32 11.12 11.31 23,020,444 -0.06(-0.51%)
Sep 24, 2007 11.23 11.38 11.16 11.37 31,414,114 +0.25(+2.23%)
Sep 21, 2007 10.96 11.18 10.94 11.12 33,253,736 +0.38(+3.50%)
Sep 20, 2007 10.82 10.98 10.68 10.74 24,133,496 -0.07(-0.66%)
Sep 19, 2007 10.99 11.04 10.76 10.82 37,201,748 +0.08(+0.71%)
Sep 18, 2007 10.26 10.82 10.19 10.74 47,812,064 +0.64(+6.31%)
Sep 17, 2007 10.10 10.18 9.942 10.10 24,247,228 -0.11(-1.04%)
Sep 14, 2007 10.32 10.45 10.10 10.21 26,466,642 -0.18(-1.74%)
Sep 13, 2007 10.29 10.45 10.24 10.39 28,289,638 +0.22(+2.17%)
Sep 12, 2007 10.16 10.36 10.12 10.17 33,883,204 +0.08(+0.80%)
Sep 11, 2007 9.904 10.15 9.811 10.09 26,539,024 +0.39(+3.98%)
Sep 10, 2007 9.756 9.817 9.498 9.702 34,416,036 -0.05(-0.56%)
Sep 07, 2007 9.781 9.851 9.565 9.756 30,489,528 -0.18(-1.82%)
Sep 06, 2007 9.887 9.997 9.837 9.937 34,716,996 +0.25(+2.59%)
Sep 05, 2007 9.665 9.735 9.507 9.687 35,546,648 -0.13(-1.30%)
Sep 04, 2007 9.489 9.871 9.487 9.814 37,031,532 +0.41(+4.33%)
Aug 31, 2007 9.291 9.575 9.250 9.407 54,096,900 +0.39(+4.30%)
Aug 30, 2007 8.845 9.174 8.672 9.019 41,123,584 +0.06(+0.68%)
Aug 29, 2007 8.765 8.962 8.721 8.958 56,067,156 +0.32(+3.72%)
Aug 28, 2007 8.917 8.975 8.603 8.637 43,942,556 -0.44(-4.83%)
Aug 27, 2007 9.019 9.160 8.894 9.075 24,194,708 +0.06(+0.64%)
Aug 24, 2007 8.678 9.077 8.678 9.017 40,401,584 +0.29(+3.33%)
Aug 23, 2007 8.914 8.979 8.556 8.727 55,551,088 +0.03(+0.37%)
Aug 22, 2007 8.433 8.743 8.412 8.695 52,265,356 +0.50(+6.05%)
Aug 21, 2007 8.065 8.275 7.995 8.199 33,976,228 +0.03(+0.34%)
Aug 20, 2007 8.316 8.333 7.963 8.171 46,194,840 -0.05(-0.67%)
Aug 17, 2007 8.495 8.579 8.027 8.226 88,007,384 +0.08(+0.97%)
Aug 16, 2007 7.913 8.147 7.415 8.147 122,924,944 -0.28(-3.34%)
Aug 15, 2007 8.725 9.078 8.416 8.429 66,170,932 -0.47(-5.27%)
Aug 14, 2007 9.268 9.308 8.861 8.897 50,507,492 -0.25(-2.76%)
Aug 13, 2007 9.309 9.405 9.069 9.150 32,847,458 -0.02(-0.25%)
Aug 10, 2007 8.996 9.355 8.955 9.172 55,909,612 -0.24(-2.60%)
Aug 09, 2007 9.361 9.627 9.300 9.417 46,615,376 -0.38(-3.84%)
Aug 08, 2007 9.620 9.974 9.620 9.793 44,033,000 +0.28(+2.93%)
Aug 07, 2007 9.382 9.629 9.285 9.515 40,306,172 +0.01(+0.06%)
Aug 06, 2007 9.309 9.515 9.011 9.509 51,561,428 +0.13(+1.43%)
Aug 03, 2007 9.487 9.906 9.364 9.375 39,733,588 -0.54(-5.48%)
Aug 02, 2007 9.962 9.962 9.703 9.918 33,325,144 +0.21(+2.21%)
Aug 01, 2007 9.773 9.953 9.487 9.703 57,134,168 -0.17(-1.71%)
Jul 31, 2007 10.21 10.38 9.837 9.872 43,945,120 -0.15(-1.46%)
Jul 30, 2007 9.699 10.13 9.644 10.02 47,566,168 +0.35(+3.65%)
Jul 27, 2007 9.842 10.01 9.489 9.665 60,035,428 -0.14(-1.47%)
Jul 26, 2007 10.06 10.14 9.416 9.810 68,728,184 -0.67(-6.43%)
Jul 25, 2007 10.25 10.51 9.839 10.48 55,035,740 +0.24(+2.30%)
Jul 24, 2007 10.77 10.78 10.11 10.25 46,739,832 -0.64(-5.87%)
Jul 23, 2007 10.75 10.90 10.61 10.89 21,969,344 +0.26(+2.43%)
Jul 20, 2007 10.68 10.71 10.49 10.63 22,962,322 -0.06(-0.53%)
Jul 19, 2007 10.72 10.79 10.65 10.68 25,865,388 +0.11(+1.07%)
Jul 18, 2007 10.51 10.61 10.46 10.57 26,156,622 +0.04(+0.38%)
Jul 17, 2007 10.47 10.60 10.43 10.53 31,334,758 +0.10(+0.98%)
Jul 16, 2007 10.55 10.55 10.31 10.43 32,102,612 -0.08(-0.77%)
Jul 13, 2007 10.40 10.63 10.37 10.51 38,353,188 +0.12(+1.11%)
Jul 12, 2007 10.13 10.42 10.06 10.40 36,440,200 +0.39(+3.88%)
Jul 11, 2007 9.861 10.09 9.817 10.01 26,808,496 +0.14(+1.43%)
Jul 10, 2007 10.12 10.05 9.834 9.866 33,739,560 -0.31(-3.08%)
Jul 09, 2007 10.04 10.26 10.07 10.18 20,462,996 +0.18(+1.76%)
Jul 06, 2007 10.01 10.11 9.941 10.00 31,967,186 +0.11(+1.09%)
Jul 05, 2007 9.788 9.921 9.746 9.895 46,150,792 +0.10(+1.06%)
Jul 03, 2007 9.697 9.796 9.606 9.791 20,678,810 +0.22(+2.34%)
Jul 02, 2007 9.355 9.568 9.299 9.568 25,641,298 +4.96(+107.47%)
Jun 29, 2007 4.650 4.710 4.569 4.612 43,445,212 +0.00(+0.08%)
Jun 28, 2007 4.605 4.664 4.590 4.608 37,845,216 +0.02(+0.54%)
Jun 27, 2007 4.475 4.583 4.464 4.583 30,128,004 +0.05(+1.18%)
Jun 26, 2007 4.594 4.620 4.501 4.530 30,705,000 -0.03(-0.70%)
Jun 25, 2007 4.544 4.663 4.521 4.562 39,422,800 -0.06(-1.27%)
Jun 22, 2007 4.658 4.673 4.568 4.620 33,069,136 -0.06(-1.37%)
Jun 21, 2007 4.639 4.699 4.577 4.685 38,714,836 +0.09(+1.95%)
Jun 20, 2007 4.725 4.734 4.584 4.595 49,157,124 -0.10(-2.11%)
Jun 19, 2007 4.648 4.743 4.609 4.694 50,102,480 +0.04(+0.89%)
Jun 18, 2007 4.631 4.667 4.621 4.652 47,948,808 +0.03(+0.72%)
Jun 15, 2007 4.549 4.638 4.548 4.619 70,192,912 +0.12(+2.64%)
Jun 14, 2007 4.412 4.512 4.411 4.500 67,192,496 +0.12(+2.75%)
Jun 13, 2007 4.267 4.380 4.267 4.380 48,908,624 +0.13(+3.18%)
Jun 12, 2007 4.251 4.333 4.221 4.245 56,926,388 -0.01(-0.23%)
Jun 11, 2007 4.185 4.286 4.152 4.255 41,862,776 +0.09(+2.14%)
Jun 08, 2007 4.048 4.189 4.044 4.166 33,016,820 +0.11(+2.74%)
Jun 07, 2007 4.107 4.215 4.033 4.055 40,370,180 -0.11(-2.62%)
Jun 06, 2007 4.173 4.218 4.126 4.164 38,399,280 -0.08(-1.99%)
Jun 05, 2007 4.233 4.304 4.218 4.248 36,115,204 -0.01(-0.21%)
Jun 04, 2007 4.183 4.269 4.171 4.257 33,644,896 +0.03(+0.66%)
Jun 01, 2007 4.181 4.249 4.167 4.229 36,900,516 +0.12(+2.82%)
May 31, 2007 4.145 4.177 4.106 4.113 31,750,176 -0.00(-0.02%)
May 30, 2007 3.982 4.131 3.955 4.114 39,930,344 +0.05(+1.24%)
May 29, 2007 4.140 4.150 4.034 4.064 32,963,292 -0.03(-0.85%)
May 25, 2007 4.083 4.126 4.056 4.099 32,712,820 +0.07(+1.66%)
May 24, 2007 4.130 4.210 3.998 4.032 57,527,156 -0.12(-2.93%)
May 23, 2007 4.155 4.217 4.131 4.153 37,032,132 +0.02(+0.51%)
May 22, 2007 4.161 4.175 4.126 4.133 23,548,534 -0.01(-0.16%)
May 21, 2007 4.092 4.188 4.086 4.139 54,150,544 +0.06(+1.35%)
May 18, 2007 4.037 4.099 4.031 4.084 30,536,558 +0.03(+0.70%)
May 17, 2007 4.046 4.094 3.987 4.055 40,933,448 +0.01(+0.14%)
May 16, 2007 3.945 4.063 3.940 4.050 56,707,076 +0.13(+3.31%)
May 15, 2007 3.905 3.932 3.888 3.920 40,679,568 +0.05(+1.24%)
May 14, 2007 3.822 3.910 3.826 3.872 35,279,344 -0.01(-0.37%)
May 11, 2007 3.806 3.893 3.814 3.886 34,999,288 +0.11(+2.92%)
May 10, 2007 3.845 3.856 3.750 3.776 41,784,952 -0.09(-2.30%)
May 09, 2007 3.843 3.865 3.788 3.865 33,233,488 +0.03(+0.81%)
May 08, 2007 3.803 3.865 3.747 3.834 46,794,792 +0.02(+0.47%)
May 07, 2007 3.863 3.872 3.812 3.816 32,606,714 -0.06(-1.66%)
May 04, 2007 3.944 3.952 3.862 3.880 34,536,932 -0.02(-0.59%)
May 03, 2007 3.921 3.929 3.883 3.904 31,723,222 +0.02(+0.57%)
May 02, 2007 3.856 3.894 3.852 3.882 25,244,794 +0.02(+0.52%)
May 01, 2007 3.848 3.869 3.805 3.861 24,038,356 +0.01(+0.31%)
Apr 30, 2007 3.909 3.947 3.844 3.850 29,035,390 -0.04(-1.14%)
Apr 27, 2007 3.882 3.918 3.860 3.894 29,916,832 -0.05(-1.17%)
Apr 26, 2007 4.001 4.004 3.932 3.940 26,063,572 -0.08(-1.91%)
Apr 25, 2007 3.939 4.036 3.914 4.017 29,274,254 +0.11(+2.94%)
Apr 24, 2007 3.895 3.915 3.860 3.902 20,309,978 -0.01(-0.33%)
Apr 23, 2007 3.933 3.958 3.905 3.915 21,697,848 -0.04(-1.09%)
Apr 20, 2007 3.991 3.996 3.907 3.958 30,096,200 +0.04(+1.08%)
Apr 19, 2007 3.896 3.929 3.872 3.916 28,476,422 -0.07(-1.68%)
Apr 18, 2007 3.964 4.013 3.956 3.983 42,107,000 -0.02(-0.43%)
Apr 17, 2007 4.082 4.093 3.985 4.000 34,512,676 -0.09(-2.23%)
Apr 16, 2007 4.057 4.096 4.043 4.091 27,206,122 +0.06(+1.58%)
Apr 13, 2007 3.982 4.050 3.964 4.028 37,615,556 +0.06(+1.40%)
Apr 12, 2007 3.882 3.983 3.871 3.972 39,835,480 +0.09(+2.22%)
Apr 11, 2007 3.955 3.963 3.872 3.886 34,304,868 -0.06(-1.56%)
Apr 10, 2007 3.875 3.947 3.871 3.947 29,401,974 +0.04(+1.15%)
Apr 09, 2007 3.914 3.964 3.897 3.902 45,135,096 +0.02(+0.46%)
Apr 05, 2007 3.841 3.908 3.819 3.885 38,591,124 +0.03(+0.84%)
Apr 04, 2007 3.754 3.870 3.753 3.852 36,683,888 +0.05(+1.43%)
Apr 03, 2007 3.805 3.825 3.772 3.798 34,088,816 -0.04(-0.96%)
Apr 02, 2007 3.803 3.839 3.788 3.835 33,919,664 +0.05(+1.34%)
Mar 30, 2007 3.864 3.864 3.755 3.784 56,551,640 -0.07(-1.79%)
Mar 29, 2007 3.655 3.876 3.649 3.853 123,173,696 +0.26(+7.33%)
Mar 28, 2007 3.624 3.633 3.575 3.590 30,506,436 -0.02(-0.62%)
Mar 27, 2007 3.620 3.639 3.581 3.612 27,367,950 -0.03(-0.80%)
Mar 26, 2007 3.638 3.652 3.578 3.642 37,214,628 +0.03(+0.75%)
Mar 23, 2007 3.599 3.651 3.590 3.615 32,942,032 +0.02(+0.51%)
Mar 22, 2007 0.0080 3.631 3.573 3.596 50,877,436 +0.05(+1.34%)
Mar 21, 2007 3.434 3.558 3.424 3.549 53,656,436 +0.16(+4.75%)
Mar 20, 2007 3.346 3.415 3.343 3.388 35,271,324 +0.05(+1.42%)
Mar 19, 2007 3.329 3.365 3.313 3.340 26,124,396 +0.06(+1.93%)
Mar 16, 2007 3.362 3.374 3.273 3.277 34,592,880 -0.05(-1.58%)
Mar 15, 2007 3.335 3.366 3.315 3.330 26,952,572 -0.02(-0.68%)
Mar 14, 2007 3.311 3.359 3.245 3.353 41,475,008 +0.04(+1.10%)
Mar 13, 2007 3.413 3.420 3.309 3.316 38,826,596 -0.10(-2.85%)
Mar 12, 2007 3.405 3.429 3.385 3.413 23,264,402 -0.02(-0.56%)
Mar 09, 2007 3.457 3.458 3.396 3.433 25,344,444 +0.04(+1.09%)
Mar 08, 2007 3.392 3.438 3.370 3.396 38,658,300 +0.06(+1.91%)
Mar 07, 2007 3.323 3.401 3.316 3.332 31,159,888 -0.01(-0.20%)
Mar 06, 2007 3.294 3.360 3.290 3.339 45,421,068 +0.13(+3.89%)
Mar 05, 2007 3.200 3.244 3.147 3.214 61,405,976 -0.07(-2.26%)
Mar 02, 2007 3.363 3.388 3.271 3.288 67,107,028 -0.10(-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.