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
-0.02 (-0.13%)
Official Closing 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, 2008
16.86
17.61
16.58
17.38
52,223,020
+0.27(+1.57%)
Jan 30, 2008
16.93
17.90
16.77
17.12
61,245,712
+0.11(+0.66%)
Jan 29, 2008
17.19
17.24
16.80
17.00
49,722,076
-0.28(-1.61%)
Jan 28, 2008
16.16
17.30
16.04
17.28
59,725,480
+0.89(+5.44%)
Jan 25, 2008
16.44
16.76
16.25
16.39
57,832,888
+0.34(+2.14%)
Jan 24, 2008
15.53
16.27
15.49
16.05
85,299,224
+0.64(+4.16%)
Jan 23, 2008
14.58
15.50
14.07
15.41
104,501,096
+0.28(+1.82%)
Jan 22, 2008
14.04
15.34
13.90
15.13
108,052,168
+0.35(+2.34%)
Jan 21, 2008
14.52
14.98
14.21
14.79
0
+0.00(+0.00%)
Jan 18, 2008
14.52
14.98
14.21
14.79
61,529,488
+0.28(+1.96%)
Jan 17, 2008
15.67
15.78
14.33
14.50
75,633,704
-0.87(-5.64%)
Jan 16, 2008
16.22
16.40
15.20
15.37
80,764,264
-1.16(-7.02%)
Jan 15, 2008
17.12
17.12
16.29
16.53
56,976,036
-0.90(-5.18%)
Jan 14, 2008
17.55
17.69
17.27
17.43
27,311,820
+0.01(+0.05%)
Jan 11, 2008
17.61
17.81
17.23
17.42
33,668,308
-0.45(-2.52%)
Jan 10, 2008
17.91
17.99
16.92
17.87
70,168,000
-0.02(-0.11%)
Jan 09, 2008
17.46
17.94
17.28
17.89
51,567,244
+0.60(+3.50%)
Jan 08, 2008
17.28
18.01
17.20
17.29
55,070,548
+0.43(+2.55%)
Jan 07, 2008
17.23
17.37
16.48
16.86
53,379,556
-0.36(-2.07%)
Jan 04, 2008
17.92
18.00
17.11
17.22
51,011,144
-1.08(-5.88%)
Jan 03, 2008
18.49
18.62
18.22
18.29
43,087,756
-0.32(-1.73%)
Jan 02, 2008
18.35
18.66
18.17
18.61
44,078,712
+0.56(+3.10%)
Jan 01, 2008
18.50
18.55
17.90
18.06
0
+0.00(+0.00%)
Dec 31, 2007
18.50
18.55
17.90
18.06
19,940,142
-0.37(-2.02%)
Dec 28, 2007
18.43
18.51
18.14
18.43
42,442,128
+0.26(+1.42%)
Dec 27, 2007
18.33
18.43
17.97
18.17
35,031,584
-0.15(-0.80%)
Dec 26, 2007
17.82
18.40
17.80
18.32
31,382,534
+0.08(+0.44%)
Dec 24, 2007
17.98
18.33
17.83
18.24
18,300,258
+0.50(+2.83%)
Dec 21, 2007
17.60
17.78
17.40
17.74
52,099,956
+0.81(+4.81%)
Dec 20, 2007
17.09
17.30
16.82
16.92
38,567,292
+0.44(+2.64%)
Dec 19, 2007
16.42
16.77
16.14
16.49
45,124,088
+0.14(+0.84%)
Dec 18, 2007
16.15
16.48
15.67
16.35
41,060,496
+0.71(+4.53%)
Dec 17, 2007
16.35
16.45
15.55
15.64
48,304,688
-1.18(-7.00%)
Dec 14, 2007
16.99
17.27
16.46
16.82
37,970,536
-0.51(-2.95%)
Dec 13, 2007
17.42
17.42
16.84
17.33
60,384,052
-0.22(-1.23%)
Dec 12, 2007
17.09
17.92
17.04
17.54
81,751,632
+1.36(+8.41%)
Dec 11, 2007
16.81
17.10
16.01
16.18
56,534,456
-0.28(-1.69%)
Dec 10, 2007
16.61
16.63
16.34
16.46
33,974,652
-0.26(-1.55%)
Dec 07, 2007
17.19
17.19
16.66
16.72
34,942,316
+0.00(+0.03%)
Dec 06, 2007
16.37
16.76
16.19
16.71
28,519,082
+0.63(+3.94%)
Dec 05, 2007
15.68
16.18
15.58
16.08
46,155,804
+1.00(+6.64%)
Dec 04, 2007
14.92
15.32
14.81
15.08
29,974,382
-0.12(-0.76%)
Dec 03, 2007
14.98
15.20
14.75
15.20
42,646,392
+0.11(+0.72%)
Nov 30, 2007
15.52
15.62
14.76
15.09
39,480,072
-0.04(-0.26%)
Nov 29, 2007
15.28
15.63
14.91
15.13
41,270,144
-0.34(-2.22%)
Nov 28, 2007
15.33
15.47
15.08
15.47
50,763,648
+0.63(+4.27%)
Nov 27, 2007
14.73
15.06
14.31
14.84
54,306,872
+0.03(+0.21%)
Nov 26, 2007
15.60
15.82
14.70
14.81
49,822,904
-0.98(-6.23%)
Nov 23, 2007
15.67
15.84
15.62
15.79
17,340,380
+0.27(+1.76%)
Nov 21, 2007
16.18
16.23
15.46
15.52
51,132,152
-0.93(-5.68%)
Nov 20, 2007
15.89
16.67
15.89
16.45
37,541,960
+0.63(+4.00%)
Nov 19, 2007
16.45
16.45
15.69
15.82
36,554,780
-0.75(-4.55%)
Nov 16, 2007
16.55
16.66
16.12
16.57
44,522,884
+0.94(+6.00%)
Nov 15, 2007
16.17
16.23
15.43
15.63
45,532,532
-0.53(-3.29%)
Nov 14, 2007
17.17
17.19
16.04
16.16
50,329,248
-0.37(-2.22%)
Nov 13, 2007
15.84
16.53
15.63
16.53
69,439,440
+1.66(+11.18%)
Nov 12, 2007
16.35
16.39
14.85
14.87
85,799,608
-2.01(-11.93%)
Nov 09, 2007
18.11
18.44
16.25
16.88
107,207,952
-1.41(-7.72%)
Nov 08, 2007
15.66
18.67
15.66
18.30
155,856,944
+3.77(+25.91%)
Nov 07, 2007
14.95
15.15
14.41
14.53
53,200,980
-0.36(-2.41%)
Nov 06, 2007
14.57
14.92
14.32
14.89
38,874,204
+0.75(+5.28%)
Nov 05, 2007
13.92
14.37
13.76
14.14
41,604,700
-0.48(-3.26%)
Nov 02, 2007
14.81
15.04
14.29
14.62
42,289,924
-0.06(-0.43%)
Nov 01, 2007
14.62
14.79
14.32
14.68
51,523,848
-0.30(-2.02%)
Oct 31, 2007
14.53
15.24
14.38
14.98
45,985,292
+0.65(+4.57%)
Oct 30, 2007
14.69
14.88
14.26
14.33
59,730,940
-0.47(-3.21%)
Oct 29, 2007
14.68
15.00
14.66
14.80
47,485,028
+0.45(+3.17%)
Oct 26, 2007
14.06
14.38
13.96
14.35
35,489,584
+0.60(+4.39%)
Oct 25, 2007
13.59
13.75
13.32
13.75
60,331,780
+0.31(+2.30%)
Oct 24, 2007
13.00
13.45
12.71
13.44
51,022,180
+0.44(+3.36%)
Oct 23, 2007
12.83
13.00
12.66
13.00
32,677,918
+0.50(+4.00%)
Oct 22, 2007
12.17
12.57
12.13
12.50
48,013,440
-0.15(-1.15%)
Oct 19, 2007
13.42
13.47
12.49
12.65
56,071,420
-0.90(-6.64%)
Oct 18, 2007
13.24
13.59
13.14
13.54
45,048,104
+0.20(+1.50%)
Oct 17, 2007
13.51
13.53
12.96
13.34
43,731,508
+0.18(+1.36%)
Oct 16, 2007
13.28
13.47
13.17
13.17
46,412,208
-0.16(-1.22%)
Oct 15, 2007
13.47
13.57
13.11
13.33
37,810,792
+0.16(+1.18%)
Oct 12, 2007
12.99
13.22
12.91
13.17
20,907,120
+0.26(+2.00%)
Oct 11, 2007
13.34
13.44
12.74
12.91
56,387,120
-0.15(-1.14%)
Oct 10, 2007
12.71
13.10
12.66
13.06
36,109,564
+0.35(+2.77%)
Oct 09, 2007
12.53
12.79
12.42
12.71
40,069,240
+0.35(+2.83%)
Oct 08, 2007
12.37
12.40
12.16
12.36
37,547,404
+0.01(+0.10%)
Oct 05, 2007
12.06
12.48
12.01
12.35
46,691,280
+0.42(+3.51%)
Oct 04, 2007
11.74
11.99
11.41
11.93
38,041,328
+0.22(+1.89%)
Oct 03, 2007
12.16
12.19
11.67
11.71
43,015,316
-0.45(-3.70%)
Oct 02, 2007
12.10
12.29
11.89
12.16
27,119,060
-0.08(-0.67%)
Oct 01, 2007
11.89
12.29
11.86
12.24
38,120,472
+0.41(+3.48%)
Sep 28, 2007
12.03
12.08
11.74
11.83
30,726,272
-0.22(-1.83%)
Sep 27, 2007
11.92
12.05
11.82
12.05
30,801,592
+0.23(+1.95%)
Sep 26, 2007
11.79
11.87
11.53
11.82
31,545,314
+0.17(+1.47%)
Sep 25, 2007
11.50
11.66
11.45
11.65
22,349,750
-0.06(-0.51%)
Sep 24, 2007
11.57
11.72
11.50
11.71
30,498,874
+0.26(+2.23%)
Sep 21, 2007
11.29
11.51
11.27
11.45
32,284,900
+0.39(+3.50%)
Sep 20, 2007
11.14
11.31
11.00
11.07
23,430,376
-0.07(-0.66%)
Sep 19, 2007
11.32
11.37
11.08
11.14
36,117,888
+0.08(+0.71%)
Sep 18, 2007
10.57
11.14
10.49
11.06
46,419,076
+0.66(+6.31%)
Sep 17, 2007
10.40
10.48
10.24
10.40
23,540,794
-0.11(-1.04%)
Sep 14, 2007
10.63
10.76
10.41
10.51
25,695,546
-0.19(-1.74%)
Sep 13, 2007
10.60
10.76
10.55
10.70
27,465,428
+0.23(+2.17%)
Sep 12, 2007
10.47
10.67
10.43
10.47
32,896,030
+0.08(+0.80%)
Sep 11, 2007
10.20
10.45
10.11
10.39
25,765,818
+0.40(+3.98%)
Sep 10, 2007
10.05
10.11
9.783
9.993
33,413,336
-0.06(-0.56%)
Sep 07, 2007
10.07
10.15
9.852
10.05
29,601,224
-0.19(-1.82%)
Sep 06, 2007
10.18
10.30
10.13
10.24
33,705,528
+0.26(+2.59%)
Sep 05, 2007
9.955
10.03
9.792
9.977
34,511,008
-0.13(-1.30%)
Sep 04, 2007
9.774
10.17
9.772
10.11
35,952,632
+0.42(+4.33%)
Aug 31, 2007
9.570
9.863
9.528
9.689
52,520,804
+0.40(+4.30%)
Aug 30, 2007
9.111
9.449
8.932
9.289
39,925,460
+0.06(+0.68%)
Aug 29, 2007
9.028
9.231
8.982
9.227
54,433,656
+0.33(+3.72%)
Aug 28, 2007
9.184
9.244
8.862
8.896
42,662,304
-0.45(-4.83%)
Aug 27, 2007
9.289
9.435
9.161
9.347
23,489,804
+0.06(+0.64%)
Aug 24, 2007
8.938
9.349
8.938
9.288
39,224,496
+0.30(+3.33%)
Aug 23, 2007
9.181
9.249
8.813
8.989
53,932,624
+0.03(+0.37%)
Aug 22, 2007
8.686
9.006
8.664
8.956
50,742,624
+0.51(+6.05%)
Aug 21, 2007
8.307
8.523
8.235
8.445
32,986,342
+0.03(+0.34%)
Aug 20, 2007
8.566
8.583
8.202
8.417
44,848,968
-0.06(-0.67%)
Aug 17, 2007
8.750
8.837
8.268
8.473
85,443,320
+0.08(+0.97%)
Aug 16, 2007
8.150
8.392
7.638
8.392
119,343,568
-0.29(-3.34%)
Aug 15, 2007
8.987
9.350
8.669
8.681
64,243,064
-0.48(-5.27%)
Aug 14, 2007
9.546
9.587
9.126
9.164
49,035,972
-0.26(-2.76%)
Aug 13, 2007
9.589
9.687
9.341
9.424
31,890,458
-0.02(-0.25%)
Aug 10, 2007
9.266
9.636
9.224
9.448
54,280,704
-0.25(-2.60%)
Aug 09, 2007
9.642
9.916
9.579
9.700
45,257,252
-0.39(-3.84%)
Aug 08, 2007
9.908
10.27
9.908
10.09
42,750,112
+0.29(+2.93%)
Aug 07, 2007
9.664
9.918
9.564
9.800
39,131,868
+0.01(+0.06%)
Aug 06, 2007
9.589
9.800
9.282
9.794
50,059,204
+0.14(+1.43%)
Aug 03, 2007
9.772
10.20
9.645
9.656
38,575,964
-0.56(-5.48%)
Aug 02, 2007
10.26
10.26
9.994
10.22
32,354,226
+0.22(+2.21%)
Aug 01, 2007
10.07
10.25
9.772
9.994
55,469,584
-0.17(-1.71%)
Jul 31, 2007
10.52
10.69
10.13
10.17
42,664,792
-0.15(-1.46%)
Jul 30, 2007
9.990
10.43
9.933
10.32
46,180,344
+0.36(+3.65%)
Jul 27, 2007
10.14
10.31
9.774
9.955
58,286,316
-0.15(-1.47%)
Jul 26, 2007
10.36
10.45
9.698
10.10
66,725,808
-0.69(-6.43%)
Jul 25, 2007
10.56
10.82
10.13
10.80
53,432,292
+0.24(+2.30%)
Jul 24, 2007
11.09
11.11
10.42
10.56
45,378,080
-0.66(-5.87%)
Jul 23, 2007
11.07
11.23
10.93
11.21
21,329,274
+0.27(+2.43%)
Jul 20, 2007
11.01
11.04
10.80
10.95
22,293,322
-0.06(-0.53%)
Jul 19, 2007
11.04
11.11
10.97
11.01
25,111,810
+0.12(+1.07%)
Jul 18, 2007
10.83
10.93
10.77
10.89
25,394,556
+0.04(+0.38%)
Jul 17, 2007
10.78
10.92
10.75
10.85
30,421,830
+0.11(+0.98%)
Jul 16, 2007
10.87
10.87
10.62
10.74
31,167,314
-0.08(-0.77%)
Jul 13, 2007
10.71
10.95
10.68
10.83
37,235,780
+0.12(+1.11%)
Jul 12, 2007
10.43
10.73
10.36
10.71
35,378,524
+0.40(+3.88%)
Jul 11, 2007
10.16
10.39
10.11
10.31
26,027,438
+0.15(+1.43%)
Jul 10, 2007
10.42
10.35
10.13
10.16
32,756,570
-0.32(-3.08%)
Jul 09, 2007
10.34
10.56
10.37
10.48
19,866,814
+0.18(+1.76%)
Jul 06, 2007
10.31
10.41
10.24
10.30
31,035,832
+0.11(+1.09%)
Jul 05, 2007
10.08
10.22
10.04
10.19
44,806,204
+0.11(+1.06%)
Jul 03, 2007
9.988
10.09
9.894
10.09
20,076,340
+0.23(+2.34%)
Jul 02, 2007
9.636
9.855
9.578
9.855
24,894,246
+5.10(+107.47%)
Jun 29, 2007
4.790
4.851
4.706
4.750
42,179,448
+0.00(+0.08%)
Jun 28, 2007
4.743
4.804
4.728
4.746
36,742,608
+0.03(+0.54%)
Jun 27, 2007
4.609
4.721
4.598
4.721
29,250,236
+0.05(+1.18%)
Jun 26, 2007
4.732
4.758
4.636
4.666
29,810,420
-0.03(-0.70%)
Jun 25, 2007
4.680
4.803
4.656
4.699
38,274,228
-0.06(-1.27%)
Jun 22, 2007
4.798
4.813
4.705
4.759
32,105,678
-0.07(-1.37%)
Jun 21, 2007
4.779
4.840
4.715
4.825
37,586,892
+0.09(+1.95%)
Jun 20, 2007
4.867
4.877
4.721
4.733
47,724,948
-0.10(-2.11%)
Jun 19, 2007
4.787
4.886
4.747
4.835
48,642,760
+0.04(+0.89%)
Jun 18, 2007
4.770
4.807
4.760
4.792
46,551,836
+0.03(+0.72%)
Jun 15, 2007
4.685
4.777
4.684
4.758
68,147,864
+0.12(+2.64%)
Jun 14, 2007
4.544
4.647
4.544
4.635
65,234,860
+0.12(+2.75%)
Jun 13, 2007
4.395
4.511
4.395
4.511
47,483,688
+0.14(+3.18%)
Jun 12, 2007
4.378
4.463
4.348
4.372
55,267,856
-0.01(-0.23%)
Jun 11, 2007
4.311
4.415
4.277
4.382
40,643,116
+0.09(+2.14%)
Jun 08, 2007
4.170
4.314
4.166
4.291
32,054,884
+0.11(+2.74%)
Jun 07, 2007
4.231
4.341
4.154
4.176
39,194,008
-0.11(-2.62%)
Jun 06, 2007
4.298
4.345
4.250
4.289
37,280,528
-0.09(-1.99%)
Jun 05, 2007
4.360
4.434
4.345
4.376
35,062,996
-0.01(-0.21%)
Jun 04, 2007
4.309
4.398
4.296
4.385
32,664,662
+0.03(+0.66%)
Jun 01, 2007
4.306
4.377
4.292
4.356
35,825,432
+0.12(+2.82%)
May 31, 2007
4.269
4.302
4.229
4.237
30,825,144
-0.00(-0.02%)
May 30, 2007
4.101
4.255
4.074
4.237
38,766,988
+0.05(+1.24%)
May 29, 2007
4.265
4.275
4.155
4.186
32,002,918
-0.04(-0.85%)
May 25, 2007
4.205
4.249
4.178
4.222
31,759,742
+0.07(+1.66%)
May 24, 2007
4.254
4.336
4.117
4.153
55,851,120
-0.13(-2.93%)
May 23, 2007
4.280
4.343
4.255
4.278
35,953,212
+0.02(+0.51%)
May 22, 2007
4.286
4.300
4.250
4.257
22,862,454
-0.01(-0.16%)
May 21, 2007
4.215
4.314
4.209
4.263
52,572,884
+0.06(+1.35%)
May 18, 2007
4.158
4.222
4.152
4.206
29,646,886
+0.03(+0.70%)
May 17, 2007
4.168
4.217
4.106
4.177
39,740,864
+0.01(+0.14%)
May 16, 2007
4.064
4.185
4.058
4.171
55,054,936
+0.13(+3.31%)
May 15, 2007
4.023
4.050
4.005
4.038
39,494,384
+0.05(+1.24%)
May 14, 2007
3.937
4.027
3.940
3.988
34,251,492
-0.01(-0.37%)
May 11, 2007
3.920
4.010
3.929
4.003
33,979,596
+0.11(+2.92%)
May 10, 2007
3.960
3.972
3.863
3.890
40,567,560
-0.09(-2.30%)
May 09, 2007
3.958
3.981
3.902
3.981
32,265,242
+0.03(+0.81%)
May 08, 2007
3.917
3.981
3.859
3.949
45,431,440
+0.02(+0.47%)
May 07, 2007
3.979
3.988
3.927
3.931
31,656,728
-0.07(-1.66%)
May 04, 2007
4.062
4.070
3.978
3.997
33,530,712
-0.02(-0.59%)
May 03, 2007
4.038
4.047
4.000
4.021
30,798,976
+0.02(+0.57%)
May 02, 2007
3.972
4.011
3.968
3.998
24,509,296
+0.02(+0.52%)
May 01, 2007
3.964
3.985
3.920
3.977
23,338,006
+0.01(+0.31%)
Apr 30, 2007
4.027
4.065
3.959
3.965
28,189,454
-0.05(-1.14%)
Apr 27, 2007
3.998
4.035
3.976
4.011
29,045,214
-0.05(-1.17%)
Apr 26, 2007
4.121
4.125
4.050
4.058
25,304,218
-0.08(-1.91%)
Apr 25, 2007
4.057
4.157
4.031
4.137
28,421,358
+0.12(+2.94%)
Apr 24, 2007
4.012
4.032
3.976
4.019
19,718,254
-0.01(-0.33%)
Apr 23, 2007
4.051
4.077
4.022
4.032
21,065,688
-0.04(-1.09%)
Apr 20, 2007
4.111
4.116
4.025
4.077
29,219,356
+0.04(+1.08%)
Apr 19, 2007
4.013
4.047
3.988
4.033
27,646,770
-0.07(-1.68%)
Apr 18, 2007
4.083
4.134
4.075
4.102
40,880,228
-0.02(-0.43%)
Apr 17, 2007
4.205
4.216
4.105
4.120
33,507,160
-0.09(-2.23%)
Apr 16, 2007
4.179
4.219
4.164
4.214
26,413,482
+0.07(+1.58%)
Apr 13, 2007
4.101
4.172
4.083
4.148
36,519,640
+0.06(+1.40%)
Apr 12, 2007
3.998
4.103
3.987
4.091
38,674,888
+0.09(+2.22%)
Apr 11, 2007
4.074
4.081
3.988
4.002
33,305,406
-0.06(-1.56%)
Apr 10, 2007
3.991
4.066
3.987
4.066
28,545,358
+0.05(+1.15%)
Apr 09, 2007
4.031
4.083
4.014
4.020
43,820,100
+0.02(+0.46%)
Apr 05, 2007
3.956
4.025
3.934
4.001
37,466,784
+0.03(+0.84%)
Apr 04, 2007
3.867
3.987
3.866
3.968
35,615,116
+0.06(+1.43%)
Apr 03, 2007
3.919
3.940
3.885
3.912
33,095,650
-0.04(-0.96%)
Apr 02, 2007
3.917
3.954
3.902
3.950
32,931,428
+0.05(+1.34%)
Mar 30, 2007
3.980
3.980
3.868
3.898
54,904,024
-0.07(-1.79%)
Mar 29, 2007
3.764
3.993
3.758
3.969
119,585,072
+0.27(+7.33%)
Mar 28, 2007
3.732
3.742
3.682
3.698
29,617,640
-0.02(-0.62%)
Mar 27, 2007
3.729
3.748
3.689
3.721
26,570,594
-0.03(-0.80%)
Mar 26, 2007
3.747
3.762
3.685
3.751
36,130,392
+0.03(+0.75%)
Mar 23, 2007
3.707
3.760
3.698
3.723
31,982,276
+0.02(+0.51%)
Mar 22, 2007
0.0082
3.740
3.680
3.704
49,395,136
+0.05(+1.34%)
Mar 21, 2007
3.537
3.665
3.526
3.655
52,093,172
+0.17(+4.75%)
Mar 20, 2007
3.447
3.517
3.443
3.490
34,243,708
+0.05(+1.42%)
Mar 19, 2007
3.428
3.466
3.412
3.441
25,363,270
+0.07(+1.93%)
Mar 16, 2007
3.463
3.475
3.372
3.376
33,585,028
-0.05(-1.58%)
Mar 15, 2007
3.436
3.467
3.414
3.430
26,167,318
-0.02(-0.68%)
Mar 14, 2007
3.410
3.460
3.342
3.453
40,266,648
+0.04(+1.10%)
Mar 13, 2007
3.516
3.523
3.408
3.416
37,695,396
-0.10(-2.85%)
Mar 12, 2007
3.507
3.531
3.487
3.516
22,586,600
-0.02(-0.57%)
Mar 09, 2007
3.561
3.562
3.497
3.536
24,606,042
+0.04(+1.09%)
Mar 08, 2007
3.494
3.542
3.472
3.498
37,532,000
+0.07(+1.91%)
Mar 07, 2007
3.423
3.503
3.416
3.432
30,252,054
-0.01(-0.20%)
Mar 06, 2007
3.393
3.461
3.389
3.439
44,097,740
+0.13(+3.89%)
Mar 05, 2007
3.296
3.341
3.242
3.311
59,616,932
-0.08(-2.26%)
Mar 02, 2007
3.464
3.490
3.369
3.387
65,151,888
-0.11(-3.03%)
Mar 01, 2007
3.400
3.512
3.367
3.493
64,232,364
-0.05(-1.54%)
Feb 28, 2007
3.565
3.591
3.508
3.547
54,801,932
+0.03(+0.98%)
Feb 27, 2007
3.631
3.663
3.486
3.513
75,849,056
-0.27(-7.26%)
Feb 26, 2007
3.796
3.805
3.761
3.788
25,673,858
+0.04(+1.14%)
Feb 23, 2007
3.780
3.789
3.739
3.745
28,595,142
-0.00(-0.04%)
Feb 22, 2007
3.756
3.768
3.709
3.747
42,829,524
+0.06(+1.71%)
Feb 21, 2007
3.639
3.703
3.614
3.683
31,469,846
+0.02(+0.61%)
Feb 20, 2007
3.643
3.678
3.607
3.661
23,932,044
-0.02(-0.62%)
Feb 16, 2007
3.656
3.695
3.647
3.684
25,174,090
+0.02(+0.53%)
Feb 15, 2007
3.726
3.732
3.660
3.664
37,811,556
-0.03(-0.87%)
Feb 14, 2007
3.792
3.810
3.686
3.696
63,642,236
-0.07(-1.94%)
Feb 13, 2007
3.689
3.770
3.682
3.770
35,739,244
+0.07(+1.93%)
Feb 12, 2007
3.682
3.717
3.655
3.698
32,264,386
-0.04(-0.98%)
Feb 09, 2007
3.772
3.792
3.714
3.735
25,500,878
-0.05(-1.27%)
Feb 08, 2007
3.737
3.807
3.716
3.783
32,162,992
+0.01(+0.38%)
Feb 07, 2007
3.799
3.839
3.722
3.768
42,680,172
-0.09(-2.42%)
Feb 06, 2007
3.928
3.932
3.823
3.862
26,773,560
-0.03(-0.79%)
Feb 05, 2007
3.918
3.938
3.876
3.893
18,960,030
-0.00(-0.07%)
Feb 02, 2007
3.883
3.909
3.831
3.896
25,978,292
+0.01(+0.16%)
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
.