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
)
14.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 30, 2009
15.01
15.06
13.93
14.24
69,348,672
-0.68(-4.58%)
Oct 29, 2009
14.38
15.02
14.33
14.92
50,799,924
+0.93(+6.63%)
Oct 28, 2009
14.83
14.89
13.96
13.99
79,302,976
-0.87(-5.84%)
Oct 27, 2009
15.13
15.26
14.85
14.86
48,244,692
-0.25(-1.65%)
Oct 26, 2009
15.42
15.71
14.93
15.11
43,221,584
-0.16(-1.07%)
Oct 23, 2009
15.46
15.59
15.18
15.27
44,798,620
-0.23(-1.49%)
Oct 22, 2009
15.52
15.54
15.20
15.51
45,929,300
+0.04(+0.26%)
Oct 21, 2009
15.30
15.83
15.22
15.47
58,864,468
+0.18(+1.15%)
Oct 20, 2009
15.06
15.34
15.05
15.29
75,084,648
-0.55(-3.44%)
Oct 19, 2009
15.53
15.91
15.35
15.84
36,187,820
+0.32(+2.06%)
Oct 16, 2009
15.36
15.58
15.29
15.51
41,144,588
-0.05(-0.32%)
Oct 15, 2009
15.26
15.62
15.19
15.56
44,439,400
+0.38(+2.52%)
Oct 14, 2009
15.15
15.36
15.10
15.18
43,078,272
+0.25(+1.67%)
Oct 13, 2009
14.80
15.02
14.69
14.93
39,485,692
+0.06(+0.41%)
Oct 12, 2009
14.97
15.08
14.75
14.87
33,815,484
+0.10(+0.67%)
Oct 09, 2009
14.73
14.85
14.65
14.77
33,247,696
+0.16(+1.10%)
Oct 08, 2009
14.41
14.71
14.29
14.61
48,121,272
+0.38(+2.71%)
Oct 07, 2009
14.15
14.29
13.96
14.23
41,682,552
+0.08(+0.59%)
Oct 06, 2009
14.13
14.37
13.99
14.14
46,959,184
+0.19(+1.37%)
Oct 05, 2009
13.82
14.02
13.67
13.95
47,326,032
+0.18(+1.30%)
Oct 02, 2009
13.49
13.85
13.46
13.77
63,900,320
+0.09(+0.65%)
Oct 01, 2009
14.15
14.17
13.67
13.69
39,133,836
-0.45(-3.20%)
Sep 30, 2009
14.19
14.33
13.95
14.14
53,777,040
+0.13(+0.90%)
Sep 29, 2009
14.07
14.08
13.79
14.01
29,257,950
+0.03(+0.22%)
Sep 28, 2009
13.79
14.09
13.70
13.98
35,542,184
+0.35(+2.53%)
Sep 25, 2009
13.57
13.79
13.52
13.64
30,595,056
+0.10(+0.75%)
Sep 24, 2009
13.94
13.99
13.42
13.53
58,636,920
-0.35(-2.51%)
Sep 23, 2009
14.16
14.23
13.86
13.88
42,408,840
-0.34(-2.36%)
Sep 22, 2009
14.12
14.29
13.97
14.22
35,088,856
+0.30(+2.15%)
Sep 21, 2009
13.77
13.95
13.45
13.92
46,792,724
+0.02(+0.13%)
Sep 18, 2009
14.06
14.08
13.81
13.90
30,940,474
-0.14(-1.01%)
Sep 17, 2009
13.93
14.17
13.81
14.04
46,732,820
+0.35(+2.52%)
Sep 16, 2009
13.85
14.01
13.66
13.70
43,736,852
-0.00(-0.02%)
Sep 15, 2009
13.60
13.77
13.54
13.70
37,313,352
+0.12(+0.91%)
Sep 14, 2009
13.28
13.63
13.23
13.58
26,062,158
+0.11(+0.80%)
Sep 11, 2009
13.65
13.65
13.34
13.47
34,001,944
-0.14(-1.00%)
Sep 10, 2009
13.36
13.66
13.27
13.61
42,753,948
+0.29(+2.17%)
Sep 09, 2009
13.35
13.47
13.24
13.32
42,840,124
+0.09(+0.70%)
Sep 08, 2009
13.24
13.30
13.12
13.22
45,891,272
+0.33(+2.56%)
Sep 04, 2009
12.43
12.92
12.38
12.89
45,848,100
+0.49(+3.97%)
Sep 03, 2009
12.55
12.57
12.32
12.40
43,447,572
+0.06(+0.47%)
Sep 02, 2009
12.14
12.51
12.02
12.34
55,449,804
+0.34(+2.87%)
Sep 01, 2009
12.34
12.58
11.93
12.00
83,194,488
-0.21(-1.74%)
Aug 31, 2009
12.51
12.55
11.99
12.21
86,315,672
-0.56(-4.41%)
Aug 28, 2009
12.92
12.99
12.62
12.77
45,012,992
-0.21(-1.61%)
Aug 27, 2009
13.04
13.07
12.57
12.98
60,446,528
-0.16(-1.22%)
Aug 26, 2009
13.23
13.29
13.03
13.14
39,548,696
-0.20(-1.50%)
Aug 25, 2009
13.58
13.74
13.29
13.34
39,046,572
-0.19(-1.39%)
Aug 24, 2009
13.88
13.92
13.40
13.53
47,941,740
-0.12(-0.90%)
Aug 21, 2009
13.52
13.73
13.50
13.65
51,779,336
+0.40(+3.05%)
Aug 20, 2009
13.13
13.32
13.10
13.25
30,138,052
+0.13(+1.01%)
Aug 19, 2009
12.63
13.24
12.60
13.12
42,481,180
+0.21(+1.62%)
Aug 18, 2009
12.72
12.99
12.72
12.91
36,244,328
+0.41(+3.31%)
Aug 17, 2009
12.59
12.66
12.42
12.50
48,647,072
-0.51(-3.89%)
Aug 14, 2009
13.27
13.33
12.85
13.00
43,027,748
-0.20(-1.52%)
Aug 13, 2009
13.22
13.26
12.98
13.20
40,809,760
+0.28(+2.17%)
Aug 12, 2009
12.70
13.03
12.69
12.92
34,310,116
+0.16(+1.26%)
Aug 11, 2009
12.84
12.86
12.64
12.76
34,393,324
-0.23(-1.80%)
Aug 10, 2009
13.00
13.05
12.83
13.00
30,312,564
-0.11(-0.82%)
Aug 07, 2009
13.24
13.30
13.00
13.10
37,091,172
+0.05(+0.38%)
Aug 06, 2009
13.37
13.46
12.88
13.05
44,550,304
-0.26(-1.99%)
Aug 05, 2009
13.18
13.38
12.93
13.32
37,695,312
+0.16(+1.24%)
Aug 04, 2009
13.25
13.40
13.14
13.16
44,761,512
-0.15(-1.16%)
Aug 03, 2009
13.13
13.41
13.02
13.31
44,185,388
+0.61(+4.78%)
Jul 31, 2009
12.55
12.85
12.49
12.70
49,950,984
+0.12(+0.93%)
Jul 30, 2009
12.60
12.74
12.54
12.59
56,949,948
+0.31(+2.51%)
Jul 29, 2009
12.56
12.59
12.19
12.28
60,009,844
-0.55(-4.25%)
Jul 28, 2009
12.91
13.01
12.63
12.82
46,912,116
-0.26(-1.98%)
Jul 27, 2009
13.10
13.20
12.88
13.08
31,526,674
+0.00(+0.02%)
Jul 24, 2009
13.04
13.17
12.92
13.08
30,196,192
-0.03(-0.26%)
Jul 23, 2009
12.75
13.29
12.67
13.11
52,427,884
+0.43(+3.43%)
Jul 22, 2009
12.62
12.86
12.55
12.68
39,835,976
-0.13(-1.01%)
Jul 21, 2009
12.96
13.02
12.56
12.81
44,307,028
+0.02(+0.19%)
Jul 20, 2009
12.70
12.85
12.57
12.78
48,435,928
+0.46(+3.70%)
Jul 17, 2009
12.27
12.39
12.06
12.33
49,616,740
+0.19(+1.55%)
Jul 16, 2009
11.91
12.24
11.86
12.14
39,938,092
+0.14(+1.15%)
Jul 15, 2009
11.66
12.05
11.64
12.00
62,691,164
+0.63(+5.58%)
Jul 14, 2009
11.53
11.63
11.23
11.37
46,140,080
-0.03(-0.24%)
Jul 13, 2009
11.06
11.40
11.02
11.39
50,219,012
+0.23(+2.04%)
Jul 10, 2009
10.92
11.22
10.79
11.17
47,564,972
-0.00(-0.03%)
Jul 09, 2009
11.11
11.32
10.85
11.17
50,076,592
+0.25(+2.31%)
Jul 08, 2009
11.11
11.28
10.57
10.92
96,597,304
-0.21(-1.91%)
Jul 07, 2009
11.46
11.48
11.08
11.13
56,103,852
-0.40(-3.47%)
Jul 06, 2009
11.55
11.57
11.21
11.53
71,923,544
-0.48(-4.03%)
Jul 02, 2009
12.15
12.47
11.92
12.01
52,137,460
-0.46(-3.66%)
Jul 01, 2009
12.94
12.99
12.43
12.47
56,452,704
-0.15(-1.22%)
Jun 30, 2009
12.96
13.00
12.45
12.62
47,355,452
-0.12(-0.94%)
Jun 29, 2009
12.73
12.85
12.61
12.74
39,486,888
+0.16(+1.27%)
Jun 26, 2009
12.50
12.73
12.40
12.58
43,570,760
+0.15(+1.21%)
Jun 25, 2009
11.95
12.51
11.94
12.43
65,673,884
+0.46(+3.81%)
Jun 24, 2009
12.19
12.36
11.86
11.98
59,502,732
+0.08(+0.65%)
Jun 23, 2009
11.70
11.99
11.58
11.90
59,501,212
+0.39(+3.43%)
Jun 22, 2009
12.07
12.07
11.50
11.50
74,164,224
-0.91(-7.30%)
Jun 19, 2009
12.50
12.61
12.34
12.41
51,450,220
+0.15(+1.26%)
Jun 18, 2009
12.47
12.52
12.21
12.26
61,072,460
-0.15(-1.22%)
Jun 17, 2009
12.51
12.61
12.16
12.41
68,408,192
-0.25(-2.00%)
Jun 16, 2009
13.24
13.29
12.63
12.66
68,347,192
-0.32(-2.49%)
Jun 15, 2009
13.26
13.31
12.79
12.98
53,543,888
-0.55(-4.10%)
Jun 12, 2009
13.51
13.67
13.45
13.54
47,033,752
-0.37(-2.66%)
Jun 11, 2009
13.49
14.17
13.39
13.91
58,380,688
+0.53(+3.96%)
Jun 10, 2009
13.56
13.62
13.11
13.38
57,908,920
+0.07(+0.53%)
Jun 09, 2009
13.49
13.56
13.13
13.31
49,451,272
-0.01(-0.05%)
Jun 08, 2009
13.09
13.47
12.97
13.31
54,882,388
-0.01(-0.09%)
Jun 05, 2009
13.68
13.74
13.12
13.32
72,829,864
-0.12(-0.89%)
Jun 04, 2009
13.05
13.50
13.03
13.44
65,413,456
+0.52(+4.00%)
Jun 03, 2009
13.51
13.53
12.73
12.93
101,343,168
-0.90(-6.50%)
Jun 02, 2009
13.94
14.09
13.68
13.83
87,229,736
-0.23(-1.64%)
Jun 01, 2009
13.97
14.20
13.92
14.06
67,348,640
+0.50(+3.66%)
May 29, 2009
13.77
13.95
13.45
13.56
67,156,224
+0.16(+1.20%)
May 28, 2009
13.17
13.40
12.96
13.40
63,513,068
+0.50(+3.89%)
May 27, 2009
13.12
13.23
12.81
12.90
66,981,100
-0.02(-0.12%)
May 26, 2009
12.38
12.92
12.33
12.92
66,720,848
+0.42(+3.33%)
May 22, 2009
12.51
12.69
12.37
12.50
42,845,024
+0.22(+1.78%)
May 21, 2009
12.34
12.42
12.10
12.28
57,782,064
-0.33(-2.64%)
May 20, 2009
12.64
12.93
12.56
12.61
66,277,208
+0.23(+1.89%)
May 19, 2009
12.22
12.59
12.09
12.38
64,712,196
+0.24(+2.00%)
May 18, 2009
11.58
12.14
11.55
12.14
61,074,256
+0.74(+6.46%)
May 15, 2009
11.68
11.73
11.31
11.40
44,011,464
-0.28(-2.40%)
May 14, 2009
11.53
11.72
11.38
11.68
47,351,844
+0.18(+1.53%)
May 13, 2009
11.77
11.81
11.43
11.50
58,088,300
-0.56(-4.62%)
May 12, 2009
12.60
12.65
11.92
12.06
72,207,328
-0.25(-2.05%)
May 11, 2009
12.17
12.41
11.98
12.31
50,538,312
-0.01(-0.05%)
May 08, 2009
12.22
12.44
11.99
12.32
71,256,288
+0.61(+5.21%)
May 07, 2009
12.35
12.35
11.64
11.71
63,781,788
-0.31(-2.61%)
May 06, 2009
11.92
12.23
11.86
12.03
90,339,344
+0.37(+3.17%)
May 05, 2009
11.66
11.74
2.495
11.66
72,468,328
+0.05(+0.45%)
May 04, 2009
11.39
11.64
11.38
11.60
94,591,672
+0.82(+7.57%)
May 01, 2009
10.36
11.02
10.36
10.79
53,076,884
+0.45(+4.32%)
Apr 30, 2009
10.58
10.69
10.31
10.34
52,812,940
-0.06(-0.59%)
Apr 29, 2009
10.16
10.57
10.10
10.40
46,592,740
+0.41(+4.13%)
Apr 28, 2009
9.804
10.10
9.715
9.989
42,879,024
+0.06(+0.56%)
Apr 27, 2009
10.08
10.12
9.801
9.934
65,344,812
-0.39(-3.76%)
Apr 24, 2009
10.42
10.46
10.17
10.32
64,839,604
+0.16(+1.58%)
Apr 23, 2009
10.06
10.21
9.980
10.16
54,084,848
+0.22(+2.20%)
Apr 22, 2009
9.992
10.16
9.844
9.943
53,468,688
-0.10(-1.04%)
Apr 21, 2009
9.749
10.09
9.561
10.05
50,834,084
+0.14(+1.43%)
Apr 20, 2009
10.21
10.24
9.863
9.906
63,640,340
-0.60(-5.74%)
Apr 17, 2009
10.70
10.75
10.44
10.51
52,651,608
-0.17(-1.56%)
Apr 16, 2009
10.69
10.80
10.58
10.68
60,600,600
+0.08(+0.76%)
Apr 15, 2009
10.68
10.73
10.40
10.60
65,424,416
-0.21(-1.94%)
Apr 14, 2009
10.93
11.21
10.76
10.81
57,308,500
-0.25(-2.28%)
Apr 13, 2009
10.91
11.14
10.88
11.06
51,887,296
-0.03(-0.25%)
Apr 09, 2009
10.79
11.11
10.73
11.09
102,418,728
+0.52(+4.93%)
Apr 08, 2009
10.59
10.69
10.33
10.56
47,297,740
+0.06(+0.53%)
Apr 07, 2009
10.46
10.62
10.36
10.51
50,490,460
-0.06(-0.53%)
Apr 06, 2009
10.55
10.63
10.44
10.56
58,201,420
-0.25(-2.28%)
Apr 03, 2009
10.59
10.88
10.53
10.81
79,959,944
+0.19(+1.83%)
Apr 02, 2009
10.43
10.77
10.43
10.62
89,133,568
+0.70(+7.08%)
Apr 01, 2009
9.290
9.977
9.290
9.915
64,680,452
+0.53(+5.64%)
Mar 31, 2009
9.684
9.715
9.385
9.385
70,017,720
-0.11(-1.20%)
Mar 30, 2009
9.622
9.653
9.318
9.499
65,692,428
-1.03(-9.82%)
Mar 26, 2009
10.72
10.87
10.44
10.53
86,096,648
-0.06(-0.58%)
Mar 25, 2009
10.49
10.69
10.19
10.60
97,959,824
+0.15(+1.47%)
Mar 24, 2009
10.54
10.67
10.25
10.44
91,614,368
-0.34(-3.11%)
Mar 23, 2009
10.55
10.80
10.52
10.78
97,598,360
+0.84(+8.43%)
Mar 20, 2009
9.915
10.36
9.860
9.940
117,362,160
-0.11(-1.07%)
Mar 19, 2009
9.903
10.15
9.872
10.05
126,405,664
+0.50(+5.19%)
Mar 18, 2009
9.333
9.672
9.013
9.552
96,760,248
+0.17(+1.77%)
Mar 17, 2009
9.022
9.391
8.914
9.385
75,115,920
+0.33(+3.67%)
Mar 16, 2009
9.302
9.487
9.034
9.053
102,505,832
-0.21(-2.23%)
Mar 13, 2009
9.318
9.364
9.037
9.259
0
+0.06(+0.64%)
Mar 12, 2009
8.877
9.250
8.788
9.200
87,864,448
+0.35(+4.00%)
Mar 11, 2009
8.963
9.077
8.677
8.846
95,825,608
-0.00(-0.03%)
Mar 10, 2009
8.486
8.911
8.474
8.849
117,468,880
+0.66(+8.05%)
Mar 09, 2009
8.079
8.507
7.975
8.190
106,290,016
-0.04(-0.49%)
Mar 06, 2009
8.440
8.742
7.938
8.230
0
-0.07(-0.85%)
Mar 05, 2009
8.218
8.588
8.153
8.301
104,182,936
-0.18(-2.18%)
Mar 04, 2009
8.138
8.609
8.135
8.486
134,140,320
+0.73(+9.37%)
Mar 02, 2009
8.224
8.239
7.722
7.759
104,268,488
-0.78(-9.16%)
Feb 27, 2009
8.307
8.806
8.169
8.541
0
-0.08(-0.93%)
Feb 26, 2009
8.637
8.896
8.547
8.621
92,901,472
+0.23(+2.79%)
Feb 25, 2009
8.239
8.609
7.968
8.387
112,712,144
+0.13(+1.53%)
Feb 24, 2009
7.787
8.329
7.707
8.261
87,201,296
+0.57(+7.41%)
Feb 23, 2009
8.335
8.403
7.654
7.691
77,618,232
-0.49(-5.99%)
Feb 20, 2009
8.089
8.304
7.904
8.181
97,719,512
-0.23(-2.71%)
Feb 19, 2009
8.455
8.640
8.363
8.409
80,167,760
+0.15(+1.79%)
Feb 18, 2009
8.655
8.674
8.119
8.261
97,977,200
-0.29(-3.35%)
Feb 17, 2009
8.905
8.917
8.492
8.547
92,350,104
-0.68(-7.41%)
Feb 13, 2009
9.025
9.351
9.025
9.231
92,671,528
+0.15(+1.70%)
Feb 12, 2009
8.686
9.102
8.544
9.077
93,114,384
+0.08(+0.86%)
Feb 11, 2009
9.093
9.296
8.723
9.000
99,099,440
+0.16(+1.85%)
Feb 10, 2009
9.339
9.579
8.689
8.837
123,699,424
-0.47(-5.09%)
Feb 09, 2009
9.268
9.641
9.167
9.311
112,860,176
+0.14(+1.48%)
Feb 06, 2009
8.563
9.220
8.551
9.176
104,354,336
+0.52(+6.05%)
Feb 05, 2009
8.301
8.658
8.089
8.652
97,593,640
+0.26(+3.08%)
Feb 04, 2009
8.440
8.732
8.224
8.393
83,369,680
+0.11(+1.38%)
Feb 03, 2009
8.024
8.353
7.925
8.279
60,621,112
+0.30(+3.70%)
Feb 02, 2009
7.781
8.095
7.734
7.984
62,226,340
-0.09(-1.07%)
Jan 30, 2009
8.199
8.341
8.039
8.070
0
-0.01(-0.11%)
Jan 29, 2009
8.076
8.221
7.965
8.079
81,804,416
-0.14(-1.69%)
Jan 28, 2009
7.777
8.350
7.777
8.218
109,554,656
+0.70(+9.25%)
Jan 27, 2009
7.605
7.676
7.405
7.522
61,285,280
-0.01(-0.12%)
Jan 26, 2009
7.534
7.836
7.408
7.531
65,522,620
-0.04(-0.53%)
Jan 23, 2009
7.106
7.694
7.060
7.571
72,887,280
+0.09(+1.19%)
Jan 22, 2009
7.500
7.593
7.192
7.482
82,110,800
-0.26(-3.42%)
Jan 21, 2009
7.359
7.793
7.257
7.747
85,164,632
+0.66(+9.30%)
Jan 20, 2009
7.540
7.602
7.054
7.087
71,811,448
-0.61(-7.92%)
Jan 16, 2009
7.762
7.821
7.454
7.697
85,028,536
+0.18(+2.33%)
Jan 15, 2009
7.269
7.593
6.844
7.522
103,294,840
+0.35(+4.94%)
Jan 14, 2009
7.460
7.540
7.060
7.168
81,299,024
-0.58(-7.48%)
Jan 13, 2009
7.528
7.971
7.509
7.747
63,820,116
+0.12(+1.62%)
Jan 12, 2009
8.008
8.058
7.528
7.623
67,103,260
-0.68(-8.16%)
Jan 09, 2009
8.452
8.529
8.079
8.301
51,887,300
-0.04(-0.48%)
Jan 08, 2009
7.984
8.378
7.833
8.341
65,898,016
+0.35(+4.44%)
Jan 07, 2009
8.320
8.360
7.882
7.987
63,992,380
-0.70(-8.02%)
Jan 06, 2009
8.603
8.825
8.418
8.683
101,536,536
+0.39(+4.64%)
Jan 05, 2009
7.870
8.520
7.870
8.298
85,288,448
+0.30(+3.78%)
Jan 02, 2009
7.463
8.089
7.457
7.996
0
+0.45(+6.00%)
Jan 01, 2009
7.245
7.655
7.195
7.543
0
+0.00(+0.00%)
Dec 31, 2008
7.245
7.655
7.195
7.543
38,838,048
+0.23(+3.20%)
Dec 30, 2008
6.798
7.312
6.798
7.309
41,710,788
+0.41(+5.94%)
Dec 29, 2008
7.007
7.047
6.730
6.900
34,868,092
-0.05(-0.67%)
Dec 26, 2008
6.841
7.004
6.779
6.946
20,345,326
+0.08(+1.17%)
Dec 24, 2008
6.773
6.915
6.607
6.866
16,777,422
+0.18(+2.67%)
Dec 23, 2008
6.832
6.927
6.641
6.687
50,998,092
-0.05(-0.73%)
Dec 22, 2008
7.214
7.300
6.613
6.736
63,850,356
-0.47(-6.54%)
Dec 19, 2008
7.260
7.420
7.060
7.208
63,564,552
+0.10(+1.43%)
Dec 18, 2008
7.700
7.710
6.983
7.106
94,940,080
-0.51(-6.64%)
Dec 17, 2008
7.614
7.947
7.556
7.611
100,729,208
-0.35(-4.45%)
Dec 16, 2008
7.414
7.990
7.352
7.965
95,847,664
+0.77(+10.70%)
Dec 15, 2008
7.334
7.556
7.035
7.195
96,900,880
+0.09(+1.30%)
Dec 12, 2008
6.779
7.161
6.709
7.103
81,250,240
+0.05(+0.74%)
Dec 11, 2008
6.924
7.707
6.893
7.051
135,677,792
+0.25(+3.67%)
Dec 10, 2008
6.259
6.878
6.237
6.801
105,677,376
+0.81(+13.52%)
Dec 09, 2008
5.877
6.342
5.837
5.991
81,311,704
+0.03(+0.57%)
Dec 08, 2008
5.711
6.096
5.711
5.957
86,480,504
+0.43(+7.80%)
Dec 05, 2008
5.119
5.563
4.867
5.526
85,047,272
+0.24(+4.55%)
Dec 04, 2008
5.637
5.766
5.178
5.286
66,692,632
-0.46(-8.04%)
Dec 03, 2008
5.477
5.791
5.313
5.748
84,763,360
+0.07(+1.25%)
Dec 02, 2008
5.624
5.806
5.406
5.677
62,653,296
+0.17(+3.08%)
Dec 01, 2008
5.899
5.929
5.470
5.507
72,432,896
-0.94(-14.61%)
Nov 28, 2008
6.348
6.499
6.253
6.450
31,695,278
-0.36(-5.33%)
Nov 26, 2008
6.062
6.823
5.948
6.813
83,890,288
+0.81(+13.44%)
Nov 25, 2008
6.265
6.299
5.766
6.006
93,148,600
+0.06(+0.98%)
Nov 24, 2008
5.594
6.120
5.594
5.948
135,599,472
+0.59(+10.98%)
Nov 21, 2008
5.372
5.483
4.928
5.359
126,397,336
+0.76(+16.47%)
Nov 20, 2008
5.329
5.403
4.537
4.602
136,434,384
-0.90(-16.35%)
Nov 19, 2008
6.108
6.259
5.477
5.501
92,968,600
-0.80(-12.67%)
Nov 18, 2008
6.585
6.733
6.028
6.299
83,752,248
-0.27(-4.08%)
Nov 17, 2008
6.530
6.835
6.391
6.567
70,459,104
-0.04(-0.61%)
Nov 14, 2008
6.878
7.115
6.570
6.607
99,525,560
-0.77(-10.48%)
Nov 13, 2008
6.826
7.402
6.197
7.380
132,831,440
+0.63(+9.36%)
Nov 12, 2008
7.392
7.395
6.582
6.749
95,516,040
-1.15(-14.55%)
Nov 11, 2008
8.089
8.193
7.670
7.898
71,562,416
-0.48(-5.77%)
Nov 10, 2008
8.732
8.840
8.055
8.381
76,516,040
+0.14(+1.64%)
Nov 07, 2008
8.008
8.347
7.774
8.246
78,511,480
+0.59(+7.77%)
Nov 06, 2008
8.335
8.369
7.460
7.651
96,846,168
-0.68(-8.20%)
Nov 05, 2008
8.911
9.231
8.255
8.335
98,937,176
-1.08(-11.51%)
Nov 04, 2008
8.369
9.508
8.363
9.419
121,280,696
+1.30(+15.97%)
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
.