Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
3.788
3.854
3.750
3.850
29,289,564
+0.05(+1.44%)
Jan 30, 2007
3.728
3.812
3.709
3.795
26,541,234
+0.08(+2.25%)
Jan 29, 2007
3.762
3.799
3.709
3.711
30,211,206
-0.10(-2.69%)
Jan 26, 2007
3.821
3.823
3.769
3.814
27,983,692
+0.03(+0.81%)
Jan 25, 2007
3.915
3.915
3.768
3.783
30,508,634
-0.09(-2.28%)
Jan 24, 2007
3.844
3.882
3.765
3.871
36,259,320
+0.03(+0.66%)
Jan 23, 2007
3.729
3.857
3.717
3.846
44,923,004
+0.15(+4.04%)
Jan 22, 2007
3.756
3.757
3.676
3.697
43,563,520
-0.01(-0.22%)
Jan 19, 2007
3.602
3.714
3.567
3.705
40,817,744
+0.14(+4.03%)
Jan 18, 2007
3.646
3.667
3.539
3.562
43,317,152
-0.06(-1.56%)
Jan 17, 2007
3.602
3.635
3.588
3.618
36,860,556
+0.01(+0.14%)
Jan 16, 2007
3.615
3.658
3.588
3.613
36,694,608
-0.08(-2.29%)
Jan 12, 2007
3.676
3.712
3.651
3.698
36,150,816
+0.04(+1.17%)
Jan 11, 2007
3.672
3.774
3.635
3.655
52,827,168
+0.01(+0.18%)
Jan 10, 2007
3.606
3.663
3.567
3.648
44,149,440
-0.01(-0.37%)
Jan 09, 2007
3.675
3.709
3.604
3.662
43,397,572
-0.10(-2.62%)
Jan 08, 2007
3.784
3.799
3.701
3.761
36,341,016
+0.02(+0.63%)
Jan 05, 2007
3.818
3.826
3.672
3.737
40,498,616
-0.06(-1.51%)
Jan 04, 2007
3.882
3.893
3.776
3.794
48,233,000
-0.11(-2.80%)
Jan 03, 2007
4.054
4.067
3.874
3.904
57,727,696
-0.13(-3.23%)
Dec 29, 2006
3.985
4.034
3.933
4.034
22,100,250
+0.05(+1.23%)
Dec 28, 2006
3.982
3.993
3.934
3.985
13,233,598
+0.00(+0.07%)
Dec 27, 2006
3.897
3.988
3.882
3.982
23,843,964
+0.09(+2.43%)
Dec 26, 2006
3.874
3.897
3.848
3.888
12,260,896
+0.04(+1.15%)
Dec 22, 2006
3.867
3.868
3.819
3.844
12,517,475
-0.00(-0.09%)
Dec 21, 2006
3.842
3.853
3.794
3.847
17,788,192
-0.00(-0.08%)
Dec 20, 2006
3.838
3.875
3.801
3.850
25,077,076
+0.04(+1.09%)
Dec 19, 2006
3.733
3.813
3.693
3.809
34,672,616
+0.05(+1.21%)
Dec 18, 2006
3.878
3.887
3.763
3.763
37,426,052
-0.06(-1.60%)
Dec 15, 2006
3.871
3.871
3.806
3.824
15,507,066
+0.01(+0.23%)
Dec 14, 2006
3.825
3.842
3.796
3.816
25,890,214
+0.03(+0.86%)
Dec 13, 2006
3.785
3.801
3.746
3.783
25,941,274
-0.01(-0.20%)
Dec 12, 2006
3.857
3.858
3.775
3.791
26,762,070
-0.06(-1.44%)
Dec 11, 2006
3.839
3.870
3.825
3.846
16,458,067
-0.00(-0.03%)
Dec 08, 2006
3.846
3.893
3.828
3.847
25,914,468
+0.03(+0.90%)
Dec 07, 2006
3.817
3.838
3.785
3.813
23,398,462
+0.04(+1.10%)
Dec 06, 2006
3.800
3.848
3.768
3.771
24,532,004
-0.04(-0.96%)
Dec 05, 2006
3.782
3.828
3.760
3.808
32,859,968
+0.06(+1.71%)
Dec 04, 2006
3.647
3.744
3.644
3.744
23,842,688
+0.07(+1.79%)
Dec 01, 2006
3.615
3.682
3.601
3.678
28,029,648
-0.01(-0.27%)
Nov 30, 2006
3.662
3.717
3.658
3.688
28,661,520
+0.01(+0.22%)
Nov 29, 2006
3.576
3.688
3.575
3.680
45,891,876
+0.13(+3.68%)
Nov 28, 2006
3.494
3.559
3.488
3.549
24,829,432
+0.06(+1.72%)
Nov 27, 2006
3.557
3.567
3.459
3.489
25,143,454
-0.06(-1.57%)
Nov 24, 2006
3.542
3.579
3.534
3.545
8,287,115
-0.03(-0.75%)
Nov 22, 2006
3.569
3.596
3.506
3.571
20,946,282
-0.00(-0.01%)
Nov 21, 2006
3.496
3.579
3.488
3.572
25,638,740
+0.09(+2.73%)
Nov 20, 2006
3.488
3.500
3.450
3.477
16,220,636
-0.02(-0.59%)
Nov 17, 2006
3.446
3.504
3.416
3.498
34,682,828
+0.00(+0.07%)
Nov 16, 2006
3.600
3.602
3.485
3.495
32,872,734
-0.09(-2.46%)
Nov 15, 2006
3.560
3.618
3.535
3.584
26,283,380
+0.02(+0.67%)
Nov 14, 2006
3.573
3.581
3.525
3.560
26,608,890
+0.06(+1.61%)
Nov 13, 2006
3.561
3.564
3.493
3.503
39,966,308
-0.13(-3.70%)
Nov 10, 2006
3.639
3.663
3.597
3.638
24,948,148
+0.02(+0.66%)
Nov 09, 2006
3.641
3.678
3.580
3.614
28,544,082
+0.01(+0.34%)
Nov 08, 2006
3.468
3.618
3.468
3.602
30,252,054
+0.07(+2.05%)
Nov 07, 2006
3.555
3.564
3.505
3.530
26,325,504
-0.01(-0.27%)
Nov 06, 2006
3.507
3.569
3.480
3.539
28,754,706
+0.06(+1.59%)
Nov 03, 2006
3.450
3.505
3.428
3.484
25,383,438
+0.08(+2.25%)
Nov 02, 2006
3.418
3.432
3.358
3.407
18,986,838
-0.01(-0.31%)
Nov 01, 2006
3.437
3.470
3.399
3.418
31,039,662
-0.06(-1.70%)
Oct 31, 2006
3.438
3.492
3.396
3.477
29,740,174
+0.06(+1.88%)
Oct 30, 2006
3.459
3.463
3.396
3.412
22,527,882
-0.07(-2.12%)
Oct 27, 2006
3.492
3.556
3.481
3.486
20,750,976
-0.03(-0.96%)
Oct 26, 2006
3.551
3.580
3.490
3.520
32,890,604
-0.01(-0.27%)
Oct 25, 2006
3.435
3.539
3.409
3.530
56,111,632
+0.12(+3.62%)
Oct 24, 2006
3.329
3.418
3.324
3.406
38,998,712
+0.08(+2.45%)
Oct 23, 2006
3.283
3.342
3.260
3.325
36,837,580
-0.03(-0.86%)
Oct 20, 2006
3.369
3.384
3.320
3.354
20,574,818
-0.03(-0.88%)
Oct 19, 2006
3.288
3.392
3.288
3.383
28,184,106
+0.06(+1.89%)
Oct 18, 2006
3.387
3.392
3.309
3.321
32,050,660
-0.02(-0.46%)
Oct 17, 2006
3.386
3.396
3.324
3.336
31,356,238
-0.08(-2.45%)
Oct 16, 2006
3.349
3.436
3.349
3.420
32,013,640
+0.05(+1.50%)
Oct 13, 2006
3.329
3.385
3.323
3.369
42,835,908
+0.05(+1.64%)
Oct 12, 2006
3.260
3.325
3.255
3.315
31,841,312
+0.07(+2.21%)
Oct 11, 2006
3.231
3.259
3.201
3.243
31,080,510
-0.00(-0.06%)
Oct 10, 2006
3.228
3.273
3.220
3.245
28,057,730
+0.03(+0.97%)
Oct 09, 2006
3.220
3.295
3.205
3.214
40,494,784
+0.02(+0.69%)
Oct 06, 2006
3.152
3.193
3.121
3.192
37,406,904
+0.01(+0.30%)
Oct 05, 2006
3.228
3.243
3.135
3.183
49,977,992
+0.02(+0.54%)
Oct 04, 2006
3.084
3.166
3.026
3.165
72,138,240
+0.09(+2.93%)
Oct 03, 2006
3.198
3.208
3.056
3.075
60,610,060
-0.17(-5.19%)
Oct 02, 2006
3.305
3.329
3.234
3.244
32,350,640
-0.04(-1.22%)
Sep 29, 2006
3.222
3.296
3.222
3.284
30,203,546
+0.02(+0.50%)
Sep 28, 2006
3.237
3.298
3.205
3.267
55,558,900
+0.07(+2.09%)
Sep 27, 2006
3.114
3.202
3.076
3.200
53,810,080
+0.10(+3.35%)
Sep 26, 2006
3.043
3.124
3.024
3.096
47,054,780
+0.09(+2.90%)
Sep 25, 2006
2.957
3.013
2.890
3.009
56,263,536
+0.01(+0.20%)
Sep 22, 2006
3.028
3.033
2.969
3.003
30,964,348
-0.01(-0.43%)
Sep 21, 2006
3.020
3.081
2.981
3.016
59,066,756
-0.00(-0.14%)
Sep 20, 2006
3.126
3.165
3.003
3.020
56,320,980
-0.12(-3.84%)
Sep 19, 2006
3.221
3.231
3.120
3.141
35,737,224
-0.09(-2.69%)
Sep 18, 2006
3.169
3.241
3.132
3.228
35,211,304
+0.12(+3.99%)
Sep 15, 2006
3.154
3.163
3.064
3.104
50,417,112
-0.04(-1.22%)
Sep 14, 2006
3.246
3.249
3.126
3.143
43,892,860
-0.08(-2.62%)
Sep 13, 2006
3.151
3.265
3.118
3.227
39,345,924
+0.11(+3.44%)
Sep 12, 2006
3.173
3.190
3.096
3.120
33,316,960
-0.01(-0.24%)
Sep 11, 2006
3.214
3.226
3.096
3.127
67,568,328
-0.15(-4.67%)
Sep 08, 2006
3.345
3.361
3.264
3.280
28,013,052
-0.08(-2.50%)
Sep 07, 2006
3.369
3.398
3.335
3.365
24,155,434
-0.02(-0.56%)
Sep 06, 2006
3.506
3.535
3.365
3.383
38,927,228
-0.16(-4.52%)
Sep 05, 2006
3.555
3.571
3.525
3.544
21,698,148
-0.01(-0.23%)
Sep 01, 2006
3.512
3.572
3.484
3.552
17,278,864
+0.04(+1.14%)
Aug 31, 2006
3.533
3.535
3.479
3.512
17,747,344
+0.01(+0.18%)
Aug 30, 2006
3.519
3.538
3.450
3.506
20,549,288
-0.01(-0.33%)
Aug 29, 2006
3.539
3.555
3.478
3.517
21,689,212
-0.01(-0.24%)
Aug 28, 2006
3.519
3.542
3.507
3.526
17,813,722
-0.03(-0.79%)
Aug 25, 2006
3.530
3.573
3.510
3.554
21,131,378
+0.03(+0.72%)
Aug 24, 2006
3.495
3.544
3.436
3.529
29,272,970
+0.03(+0.85%)
Aug 23, 2006
3.591
3.638
3.497
3.499
28,466,214
-0.13(-3.54%)
Aug 22, 2006
3.629
3.654
3.598
3.627
18,497,934
-0.00(-0.03%)
Aug 21, 2006
3.603
3.658
3.553
3.629
13,301,253
+0.00(+0.08%)
Aug 18, 2006
3.576
3.629
3.548
3.626
20,135,698
+0.03(+0.86%)
Aug 17, 2006
3.643
3.648
3.558
3.595
37,260,104
-0.06(-1.73%)
Aug 16, 2006
3.705
3.712
3.652
3.658
24,183,518
+0.00(+0.12%)
Aug 15, 2006
3.633
3.703
3.615
3.654
24,646,890
+0.06(+1.57%)
Aug 14, 2006
3.651
3.670
3.590
3.598
25,845,536
-0.09(-2.56%)
Aug 11, 2006
3.731
3.734
3.664
3.692
18,125,192
-0.03(-0.72%)
Aug 10, 2006
3.701
3.720
3.645
3.719
21,532,202
+0.01(+0.34%)
Aug 09, 2006
3.743
3.775
3.698
3.706
28,024,542
-0.00(-0.07%)
Aug 08, 2006
3.698
3.748
3.687
3.709
18,468,574
+0.01(+0.31%)
Aug 07, 2006
3.692
3.738
3.657
3.698
16,103,197
+0.03(+0.79%)
Aug 04, 2006
3.737
3.759
3.638
3.669
26,394,436
-0.03(-0.84%)
Aug 03, 2006
3.634
3.721
3.624
3.700
24,183,518
+0.02(+0.46%)
Aug 02, 2006
3.628
3.688
3.627
3.683
33,031,020
+0.08(+2.33%)
Aug 01, 2006
3.559
3.603
3.521
3.599
21,488,800
+0.00(+0.00%)
Jul 31, 2006
3.596
3.617
3.567
3.599
18,949,818
-0.03(-0.91%)
Jul 28, 2006
3.548
3.633
3.547
3.632
24,106,926
+0.08(+2.36%)
Jul 27, 2006
3.568
3.623
3.540
3.548
41,484,084
+0.02(+0.61%)
Jul 26, 2006
3.474
3.562
3.436
3.526
32,814,014
+0.04(+1.04%)
Jul 25, 2006
3.463
3.518
3.418
3.490
25,213,662
+0.03(+0.79%)
Jul 24, 2006
3.357
3.480
3.340
3.463
34,823,244
+0.15(+4.47%)
Jul 21, 2006
3.365
3.386
3.296
3.314
25,257,064
-0.04(-1.20%)
Jul 20, 2006
3.481
3.485
3.349
3.355
28,413,878
-0.09(-2.74%)
Jul 19, 2006
3.357
3.471
3.355
3.449
43,322,260
+0.08(+2.44%)
Jul 18, 2006
3.408
3.441
3.297
3.367
48,589,148
-0.00(-0.05%)
Jul 17, 2006
3.458
3.486
3.338
3.369
48,271,296
-0.14(-4.01%)
Jul 14, 2006
3.486
3.514
3.428
3.509
31,735,362
+0.09(+2.74%)
Jul 13, 2006
3.448
3.466
3.404
3.416
33,295,258
-0.06(-1.83%)
Jul 12, 2006
3.510
3.559
3.475
3.479
40,037,796
-0.03(-0.84%)
Jul 11, 2006
3.412
3.517
3.383
3.509
27,762,856
+0.09(+2.60%)
Jul 10, 2006
3.445
3.466
3.383
3.420
20,216,118
+0.00(+0.11%)
Jul 07, 2006
3.490
3.512
3.403
3.416
26,841,214
-0.05(-1.48%)
Jul 06, 2006
3.457
3.494
3.432
3.467
31,079,234
+0.03(+0.96%)
Jul 05, 2006
3.396
3.472
3.363
3.434
40,110,556
-0.08(-2.15%)
Jul 03, 2006
3.504
3.525
3.482
3.510
24,581,788
+0.01(+0.34%)
Jun 30, 2006
3.508
3.525
3.443
3.498
36,809,496
+0.06(+1.62%)
Jun 29, 2006
3.294
3.443
3.293
3.443
60,795,152
+0.19(+5.93%)
Jun 28, 2006
3.214
3.263
3.199
3.250
36,223,576
+0.08(+2.61%)
Jun 27, 2006
3.259
3.279
3.155
3.167
32,963,366
-0.04(-1.33%)
Jun 26, 2006
3.210
3.243
3.173
3.210
30,526,504
+0.00(+0.01%)
Jun 23, 2006
3.071
3.272
3.063
3.210
49,970,332
+0.08(+2.67%)
Jun 22, 2006
3.137
3.152
3.072
3.126
29,182,338
+0.00(+0.04%)
Jun 21, 2006
3.004
3.153
2.994
3.125
44,714,932
+0.12(+3.93%)
Jun 20, 2006
3.019
3.083
2.988
3.007
47,666,228
+0.01(+0.30%)
Jun 19, 2006
3.088
3.097
2.968
2.998
46,740,756
-0.10(-3.21%)
Jun 16, 2006
3.098
3.119
2.990
3.097
49,124,004
+0.02(+0.76%)
Jun 15, 2006
2.936
3.110
2.932
3.074
68,717,184
+0.21(+7.35%)
Jun 14, 2006
2.786
2.877
2.759
2.863
64,955,304
+0.11(+4.16%)
Jun 13, 2006
2.844
2.918
2.703
2.749
108,283,944
-0.15(-5.26%)
Jun 12, 2006
3.055
3.085
2.895
2.902
58,090,224
-0.18(-5.88%)
Jun 09, 2006
3.190
3.212
3.060
3.083
61,716,796
-0.08(-2.41%)
Jun 08, 2006
3.140
3.179
2.965
3.159
92,930,064
-0.05(-1.41%)
Jun 07, 2006
3.303
3.333
3.188
3.204
43,748,616
-0.14(-4.14%)
Jun 06, 2006
3.361
3.372
3.245
3.342
49,245,276
-0.02(-0.72%)
Jun 05, 2006
3.514
3.524
3.359
3.367
34,644,532
-0.13(-3.77%)
Jun 02, 2006
3.535
3.547
3.430
3.499
30,771,594
+0.04(+1.20%)
Jun 01, 2006
3.392
3.474
3.345
3.457
36,527,388
+0.06(+1.62%)
May 31, 2006
3.425
3.459
3.366
3.402
50,457,960
+0.04(+1.32%)
May 30, 2006
3.477
3.496
3.343
3.358
50,779,640
-0.19(-5.44%)
May 26, 2006
3.480
3.578
3.418
3.551
57,477,500
+0.18(+5.41%)
May 25, 2006
3.309
3.379
3.244
3.369
67,016,872
+0.14(+4.38%)
May 24, 2006
3.277
3.327
3.138
3.227
60,195,192
-0.10(-2.96%)
May 23, 2006
3.447
3.523
3.320
3.325
64,581,288
-0.00(-0.01%)
May 22, 2006
3.290
3.374
3.202
3.326
77,294,072
-0.19(-5.39%)
May 19, 2006
3.568
3.593
3.423
3.515
69,490,752
-0.05(-1.48%)
May 18, 2006
3.674
3.701
3.515
3.568
51,088,556
-0.09(-2.49%)
May 17, 2006
3.791
3.836
3.601
3.660
44,289,856
-0.21(-5.37%)
May 16, 2006
3.915
3.917
3.784
3.867
33,877,348
+0.06(+1.49%)
May 15, 2006
3.799
3.894
3.709
3.810
48,628,720
-0.13(-3.34%)
May 12, 2006
4.005
4.018
3.902
3.942
33,643,748
-0.13(-3.22%)
May 11, 2006
4.208
4.209
4.048
4.073
39,279,548
-0.11(-2.69%)
May 10, 2006
4.188
4.191
4.113
4.186
30,933,712
-0.00(-0.06%)
May 09, 2006
4.136
4.197
4.108
4.188
30,299,286
+0.08(+1.99%)
May 08, 2006
4.103
4.112
4.060
4.106
29,985,264
-0.01(-0.35%)
May 05, 2006
3.998
4.146
3.998
4.121
35,900,620
+0.15(+3.82%)
May 04, 2006
3.958
4.023
3.922
3.969
39,989,288
-0.01(-0.24%)
May 03, 2006
3.964
3.978
3.884
3.978
26,094,456
-0.02(-0.59%)
May 02, 2006
3.823
4.002
3.819
4.002
38,304,292
+0.09(+2.33%)
May 01, 2006
3.912
4.013
3.899
3.911
28,193,040
+0.04(+1.02%)
Apr 28, 2006
3.799
3.896
3.780
3.871
22,448,738
+0.11(+2.87%)
Apr 27, 2006
3.733
3.822
3.643
3.763
33,286,324
-0.04(-0.98%)
Apr 26, 2006
3.771
3.899
3.769
3.800
40,344,156
+0.06(+1.66%)
Apr 25, 2006
3.807
3.829
3.717
3.738
31,340,918
-0.06(-1.70%)
Apr 24, 2006
3.841
3.858
3.771
3.803
23,801,840
-0.10(-2.45%)
Apr 21, 2006
3.815
3.917
3.797
3.899
26,979,078
+0.10(+2.74%)
Apr 20, 2006
3.841
3.879
3.734
3.795
35,456,392
-0.06(-1.51%)
Apr 19, 2006
3.763
3.858
3.757
3.853
43,682,236
+0.09(+2.39%)
Apr 18, 2006
3.604
3.775
3.604
3.763
56,488,204
+0.21(+6.04%)
Apr 17, 2006
3.541
3.560
3.507
3.549
19,940,392
+0.07(+1.98%)
Apr 13, 2006
3.483
3.498
3.434
3.480
12,785,543
-0.00(-0.09%)
Apr 12, 2006
3.509
3.521
3.452
3.483
14,005,888
-0.00(-0.07%)
Apr 11, 2006
3.545
3.561
3.466
3.485
20,675,662
+0.00(+0.05%)
Apr 10, 2006
3.518
3.560
3.475
3.484
20,606,730
-0.03(-0.90%)
Apr 07, 2006
3.531
3.550
3.468
3.515
21,316,472
-0.06(-1.60%)
Apr 06, 2006
3.544
3.576
3.506
3.573
19,973,580
+0.04(+1.22%)
Apr 05, 2006
3.445
3.535
3.445
3.530
23,656,318
+0.07(+1.89%)
Apr 04, 2006
3.493
3.524
3.451
3.464
34,832,180
-0.04(-1.07%)
Apr 03, 2006
3.414
3.525
3.408
3.502
44,250,284
+0.11(+3.15%)
Mar 31, 2006
3.379
3.414
3.336
3.395
17,335,030
+0.01(+0.36%)
Mar 30, 2006
3.385
3.421
3.363
3.383
23,121,460
+0.05(+1.46%)
Mar 29, 2006
3.261
3.339
3.255
3.334
30,552,034
+0.10(+2.94%)
Mar 28, 2006
3.260
3.323
3.221
3.239
49,425,264
-0.10(-3.03%)
Mar 27, 2006
3.320
3.348
3.302
3.340
26,356,140
-0.02(-0.56%)
Mar 24, 2006
3.365
3.409
3.341
3.359
20,295,262
+0.02(+0.53%)
Mar 23, 2006
3.372
3.400
3.314
3.341
23,426,546
+0.01(+0.22%)
Mar 22, 2006
3.353
3.419
3.312
3.334
40,169,276
-0.05(-1.48%)
Mar 21, 2006
3.443
3.454
3.361
3.384
27,995,182
-0.05(-1.55%)
Mar 20, 2006
3.484
3.523
3.421
3.437
27,062,052
-0.03(-0.72%)
Mar 17, 2006
3.538
3.548
3.457
3.462
19,317,454
-0.08(-2.20%)
Mar 16, 2006
3.550
3.570
3.486
3.540
28,270,908
-0.01(-0.17%)
Mar 15, 2006
3.506
3.564
3.479
3.546
29,472,106
+0.09(+2.47%)
Mar 14, 2006
3.364
3.484
3.339
3.461
26,001,270
+0.12(+3.59%)
Mar 13, 2006
3.369
3.403
3.300
3.341
26,020,418
+0.03(+0.78%)
Mar 10, 2006
3.271
3.338
3.243
3.315
22,681,062
+0.05(+1.57%)
Mar 09, 2006
3.398
3.400
3.241
3.264
33,346,320
-0.09(-2.67%)
Mar 08, 2006
3.322
3.363
3.188
3.353
46,680,760
-0.02(-0.51%)
Mar 07, 2006
3.419
3.428
3.320
3.371
46,113,992
-0.15(-4.29%)
Mar 06, 2006
3.634
3.649
3.508
3.522
27,738,602
-0.11(-3.15%)
Mar 03, 2006
3.592
3.671
3.589
3.636
17,775,428
+0.00(+0.11%)
Mar 02, 2006
3.633
3.657
3.569
3.632
23,944,810
+0.02(+0.57%)
Mar 01, 2006
3.463
3.620
3.459
3.611
26,691,862
+0.18(+5.32%)
Feb 28, 2006
3.470
3.463
3.389
3.429
24,585,618
-0.04(-1.19%)
Feb 27, 2006
3.586
3.601
3.457
3.470
19,484,676
-0.12(-3.23%)
Feb 24, 2006
3.557
3.616
3.556
3.586
24,114,586
+0.07(+2.13%)
Feb 23, 2006
3.486
3.553
3.441
3.511
26,178,706
+0.04(+1.06%)
Feb 22, 2006
3.525
3.539
3.460
3.474
35,444,904
-0.05(-1.50%)
Feb 21, 2006
3.688
3.696
3.519
3.527
37,803,900
-0.05(-1.27%)
Feb 17, 2006
3.607
3.607
3.506
3.573
34,199,028
+0.05(+1.37%)
Feb 16, 2006
3.369
3.529
3.354
3.524
40,876,464
+0.21(+6.30%)
Feb 15, 2006
3.339
3.390
3.295
3.316
36,053,800
+0.02(+0.57%)
Feb 14, 2006
3.255
3.314
3.220
3.297
31,430,274
+0.04(+1.28%)
Feb 13, 2006
3.300
3.340
3.236
3.255
23,194,220
-0.04(-1.18%)
Feb 10, 2006
3.428
3.444
3.269
3.294
37,050,756
-0.07(-2.21%)
Feb 09, 2006
3.392
3.457
3.359
3.369
26,105,944
-0.01(-0.36%)
Feb 08, 2006
3.369
3.443
3.358
3.381
28,267,078
-0.03(-0.79%)
Feb 07, 2006
3.535
3.537
3.395
3.408
24,977,508
-0.18(-4.98%)
Feb 06, 2006
3.556
3.611
3.541
3.586
20,424,190
+0.11(+3.17%)
Feb 03, 2006
3.408
3.515
3.374
3.476
27,026,308
-0.01(-0.28%)
Feb 02, 2006
3.620
3.630
3.416
3.486
34,293,492
-0.10(-2.89%)
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
.