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 (%)
Nov 28, 2008
6.350
6.501
6.255
6.452
31,685,928
-0.36(-5.33%)
Nov 26, 2008
6.064
6.825
5.950
6.815
83,865,536
+0.81(+13.44%)
Nov 25, 2008
6.267
6.301
5.768
6.008
93,121,120
+0.06(+0.98%)
Nov 24, 2008
5.595
6.122
5.595
5.950
135,559,472
+0.59(+10.98%)
Nov 21, 2008
5.373
5.484
4.930
5.361
126,360,048
+0.76(+16.47%)
Nov 20, 2008
5.330
5.404
4.538
4.603
136,394,128
-0.90(-16.35%)
Nov 19, 2008
6.110
6.261
5.478
5.503
92,941,168
-0.80(-12.67%)
Nov 18, 2008
6.587
6.735
6.030
6.301
83,727,536
-0.27(-4.08%)
Nov 17, 2008
6.532
6.837
6.393
6.569
70,438,312
-0.04(-0.61%)
Nov 14, 2008
6.880
7.117
6.572
6.609
99,496,192
-0.77(-10.48%)
Nov 13, 2008
6.828
7.404
6.199
7.382
132,792,256
+0.63(+9.36%)
Nov 12, 2008
7.395
7.398
6.584
6.751
95,487,864
-1.15(-14.55%)
Nov 11, 2008
8.091
8.196
7.672
7.900
71,541,304
-0.48(-5.77%)
Nov 10, 2008
8.735
8.843
8.057
8.384
76,493,472
+0.14(+1.64%)
Nov 07, 2008
8.011
8.350
7.777
8.248
78,488,312
+0.59(+7.77%)
Nov 06, 2008
8.337
8.371
7.462
7.653
96,817,600
-0.68(-8.20%)
Nov 05, 2008
8.914
9.234
8.257
8.337
98,907,984
-1.08(-11.51%)
Nov 04, 2008
8.371
9.511
8.365
9.422
121,244,920
+1.30(+15.97%)
Nov 03, 2008
8.162
8.285
7.841
8.125
61,089,564
-0.16(-1.93%)
Oct 31, 2008
7.888
8.501
7.743
8.285
106,855,216
-0.04(-0.48%)
Oct 30, 2008
7.838
8.396
7.829
8.325
120,696,656
+0.87(+11.61%)
Oct 29, 2008
6.917
7.888
6.843
7.459
135,952,432
+0.53(+7.60%)
Oct 28, 2008
6.467
6.932
6.027
6.932
128,137,152
+0.88(+14.56%)
Oct 27, 2008
6.381
6.575
6.020
6.051
116,082,256
-0.43(-6.70%)
Oct 24, 2008
6.412
7.016
6.208
6.486
140,244,320
-0.94(-12.62%)
Oct 23, 2008
7.074
7.734
6.889
7.422
118,766,176
+0.29(+4.06%)
Oct 22, 2008
7.660
7.770
6.686
7.133
120,613,136
-1.14(-13.75%)
Oct 21, 2008
8.408
8.726
8.026
8.270
107,971,624
-0.70(-7.77%)
Oct 20, 2008
8.427
9.034
8.427
8.966
100,824,480
+0.89(+11.03%)
Oct 17, 2008
7.743
8.815
7.496
8.076
122,902,584
+0.20(+2.58%)
Oct 16, 2008
7.958
8.242
7.086
7.872
185,265,200
+0.15(+1.91%)
Oct 15, 2008
9.286
9.323
7.675
7.724
144,424,032
-2.32(-23.07%)
Oct 14, 2008
10.78
11.01
9.502
10.04
147,157,280
-0.43(-4.15%)
Oct 13, 2008
9.071
10.53
8.565
10.48
128,070,552
+2.43(+30.27%)
Oct 10, 2008
7.777
8.670
7.318
8.042
169,302,064
-0.46(-5.40%)
Oct 09, 2008
9.690
10.09
8.485
8.501
125,171,232
-0.67(-7.35%)
Oct 08, 2008
8.174
9.893
8.156
9.175
197,515,952
-0.03(-0.37%)
Oct 07, 2008
10.70
10.95
9.209
9.209
131,560,720
-1.33(-12.60%)
Oct 06, 2008
10.11
10.57
8.682
10.54
159,190,640
-0.78(-6.86%)
Oct 03, 2008
12.05
12.80
11.28
11.31
93,647,808
-0.42(-3.57%)
Oct 02, 2008
12.78
12.78
11.40
11.73
116,813,032
-1.66(-12.42%)
Oct 01, 2008
13.48
13.53
12.54
13.40
82,913,488
-0.14(-1.07%)
Sep 30, 2008
12.63
13.54
12.58
13.54
83,747,200
+1.43(+11.80%)
Sep 29, 2008
13.52
13.52
11.40
12.11
111,711,544
-2.23(-15.57%)
Sep 26, 2008
14.34
14.40
13.86
14.35
0
-0.54(-3.64%)
Sep 25, 2008
14.57
14.98
14.33
14.89
69,911,528
+0.93(+6.67%)
Sep 24, 2008
14.11
14.43
13.86
13.96
61,385,992
+0.27(+1.94%)
Sep 23, 2008
14.71
14.89
13.38
13.69
104,529,240
-1.11(-7.49%)
Sep 22, 2008
14.91
15.40
14.58
14.80
113,816,392
+0.22(+1.52%)
Sep 19, 2008
14.23
15.41
13.55
14.58
0
+2.41(+19.80%)
Sep 18, 2008
12.54
13.25
11.75
12.17
113,677,240
+0.06(+0.53%)
Sep 17, 2008
12.82
12.97
11.88
12.11
119,820,912
-0.90(-6.92%)
Sep 16, 2008
11.64
13.14
11.20
13.01
109,751,096
+0.57(+4.61%)
Sep 15, 2008
12.88
13.33
12.41
12.43
92,237,344
-1.65(-11.71%)
Sep 12, 2008
13.35
14.13
13.24
14.08
101,448,320
+1.08(+8.34%)
Sep 11, 2008
11.99
13.09
11.91
13.00
143,697,104
+0.79(+6.49%)
Sep 10, 2008
11.98
12.44
11.37
12.20
134,657,120
+0.36(+3.04%)
Sep 09, 2008
12.83
12.88
11.81
11.84
124,348,560
-1.46(-11.00%)
Sep 08, 2008
14.51
14.55
13.22
13.31
82,718,248
-0.50(-3.62%)
Sep 05, 2008
13.65
13.90
13.13
13.81
0
-0.19(-1.34%)
Sep 04, 2008
14.69
14.77
13.75
13.99
75,977,192
-0.81(-5.45%)
Sep 03, 2008
15.02
15.37
14.48
14.80
66,297,192
-0.34(-2.26%)
Sep 02, 2008
15.36
15.57
15.00
15.14
72,738,184
-1.11(-6.81%)
Aug 29, 2008
16.52
16.63
16.12
16.25
0
-0.10(-0.60%)
Aug 28, 2008
16.74
16.79
16.16
16.35
36,031,024
-0.04(-0.26%)
Aug 27, 2008
16.31
16.47
16.13
16.39
33,546,898
+0.51(+3.22%)
Aug 26, 2008
15.74
16.13
15.74
15.88
38,734,980
+0.02(+0.12%)
Aug 25, 2008
16.28
16.34
15.72
15.86
34,671,816
-0.42(-2.56%)
Aug 22, 2008
16.73
16.76
16.07
16.28
39,575,924
-0.38(-2.28%)
Aug 21, 2008
16.37
16.77
16.36
16.66
60,235,392
+0.74(+4.65%)
Aug 20, 2008
15.64
16.12
15.56
15.92
66,731,076
+0.60(+3.94%)
Aug 19, 2008
14.36
15.43
14.36
15.31
62,456,472
+0.59(+4.04%)
Aug 18, 2008
15.33
15.37
14.61
14.72
42,006,540
-0.29(-1.95%)
Aug 15, 2008
15.33
15.43
14.94
15.01
0
-0.60(-3.87%)
Aug 14, 2008
15.91
16.02
15.36
15.61
52,936,688
-0.28(-1.76%)
Aug 13, 2008
14.94
16.06
14.93
15.90
65,180,676
+0.67(+4.37%)
Aug 12, 2008
15.36
15.74
15.23
15.23
55,513,988
-0.00(-0.02%)
Aug 11, 2008
15.89
15.95
15.03
15.23
62,736,896
-0.50(-3.17%)
Aug 08, 2008
15.71
15.85
15.43
15.73
48,444,116
-0.32(-2.01%)
Aug 07, 2008
16.07
16.51
15.93
16.06
52,441,876
+0.10(+0.62%)
Aug 06, 2008
15.57
16.24
15.56
15.96
49,406,336
+0.48(+3.11%)
Aug 05, 2008
15.80
16.10
15.26
15.48
62,401,064
-0.45(-2.82%)
Aug 04, 2008
16.42
16.54
15.71
15.93
53,945,280
-0.85(-5.09%)
Aug 01, 2008
17.04
17.41
16.64
16.78
40,810,620
-0.45(-2.59%)
Jul 31, 2008
17.50
17.55
17.13
17.23
43,196,456
-0.33(-1.88%)
Jul 30, 2008
16.87
17.72
16.64
17.56
73,001,232
+0.92(+5.52%)
Jul 29, 2008
16.64
16.77
16.28
16.64
49,008,196
+0.12(+0.73%)
Jul 28, 2008
16.59
16.99
16.49
16.52
42,893,064
+0.16(+0.96%)
Jul 25, 2008
16.14
16.64
15.98
16.36
61,942,148
-0.07(-0.45%)
Jul 24, 2008
17.30
17.33
16.29
16.43
84,562,952
-0.76(-4.43%)
Jul 23, 2008
17.58
17.69
17.11
17.20
72,284,296
-0.59(-3.33%)
Jul 22, 2008
18.17
18.25
17.58
17.79
45,974,820
-0.59(-3.23%)
Jul 21, 2008
17.97
18.47
17.96
18.38
42,837,672
+0.49(+2.76%)
Jul 18, 2008
17.88
18.17
17.62
17.89
47,341,988
+0.01(+0.07%)
Jul 17, 2008
18.44
18.69
17.53
17.88
81,168,224
-0.67(-3.59%)
Jul 16, 2008
18.77
18.79
18.11
18.54
63,039,088
-0.32(-1.71%)
Jul 15, 2008
19.01
19.10
18.42
18.87
58,542,300
-0.35(-1.81%)
Jul 14, 2008
19.30
19.38
19.08
19.21
44,569,116
+0.20(+1.05%)
Jul 11, 2008
19.02
19.47
18.77
19.01
54,438,548
-0.01(-0.05%)
Jul 10, 2008
18.64
19.11
18.20
19.02
70,081,360
+0.32(+1.71%)
Jul 09, 2008
19.22
19.51
18.59
18.70
55,549,424
-0.50(-2.58%)
Jul 08, 2008
19.52
19.54
18.67
19.20
66,929,536
-0.67(-3.38%)
Jul 07, 2008
20.41
20.62
19.60
19.87
52,716,824
-0.38(-1.87%)
Jul 04, 2008
20.91
20.94
19.80
20.25
44,846,132
+0.00(+0.00%)
Jul 03, 2008
20.91
20.94
19.80
20.25
44,846,132
-0.43(-2.06%)
Jul 02, 2008
21.99
22.11
20.63
20.67
69,531,448
-0.97(-4.47%)
Jul 01, 2008
21.47
22.01
21.39
21.64
58,708,832
-0.18(-0.83%)
Jun 30, 2008
21.57
22.04
21.57
21.82
51,233,728
+0.49(+2.31%)
Jun 27, 2008
20.91
21.42
20.91
21.33
47,287,816
+0.28(+1.33%)
Jun 26, 2008
20.93
21.33
20.60
21.05
58,192,692
-0.16(-0.74%)
Jun 25, 2008
20.64
21.37
19.99
21.21
71,687,680
+0.83(+4.07%)
Jun 24, 2008
20.45
20.87
20.29
20.38
34,567,152
-0.06(-0.27%)
Jun 23, 2008
20.18
20.64
19.95
20.43
39,049,368
+0.32(+1.61%)
Jun 20, 2008
20.62
20.74
20.03
20.11
46,221,600
-0.43(-2.07%)
Jun 19, 2008
21.19
21.26
20.25
20.54
58,720,216
-0.62(-2.91%)
Jun 18, 2008
21.41
21.41
20.84
21.15
39,121,820
-0.30(-1.39%)
Jun 17, 2008
21.35
21.67
21.17
21.45
39,497,488
+0.34(+1.61%)
Jun 16, 2008
21.07
21.47
20.97
21.11
43,299,816
+0.18(+0.85%)
Jun 13, 2008
20.87
21.25
20.62
20.93
48,505,888
+0.44(+2.15%)
Jun 12, 2008
20.34
20.84
20.29
20.49
45,394,000
+0.10(+0.50%)
Jun 11, 2008
20.52
20.82
20.21
20.39
42,855,132
-0.03(-0.17%)
Jun 10, 2008
20.51
21.11
19.95
20.42
62,555,252
-0.83(-3.93%)
Jun 09, 2008
21.13
21.57
20.78
21.26
33,232,956
+0.29(+1.37%)
Jun 06, 2008
21.62
21.89
20.95
20.97
59,102,304
-0.14(-0.67%)
Jun 05, 2008
20.36
21.18
20.32
21.11
48,916,812
+0.96(+4.79%)
Jun 04, 2008
20.73
20.77
20.00
20.15
78,171,264
-0.82(-3.92%)
Jun 03, 2008
21.91
21.91
20.91
20.97
53,839,732
-1.01(-4.60%)
Jun 02, 2008
21.48
22.29
21.41
21.98
38,078,920
+0.26(+1.21%)
May 30, 2008
22.39
22.51
21.42
21.72
57,758,292
-0.09(-0.40%)
May 29, 2008
22.59
22.73
21.77
21.81
63,162,836
-0.80(-3.53%)
May 28, 2008
21.77
22.62
21.29
22.61
57,322,380
+0.94(+4.34%)
May 27, 2008
22.51
22.54
21.49
21.67
49,972,440
-0.63(-2.85%)
May 26, 2008
22.65
22.65
21.84
22.30
0
+0.00(+0.00%)
May 23, 2008
22.65
22.65
21.84
22.30
54,245,648
+0.11(+0.50%)
May 22, 2008
23.62
23.65
22.06
22.19
55,748,924
-0.98(-4.22%)
May 21, 2008
23.60
23.91
22.97
23.17
84,486,216
+0.33(+1.46%)
May 20, 2008
22.38
22.89
22.09
22.83
66,013,500
+0.59(+2.66%)
May 19, 2008
21.91
22.46
21.69
22.24
52,841,816
+0.47(+2.18%)
May 16, 2008
21.31
21.77
21.25
21.77
47,488,984
+0.73(+3.49%)
May 15, 2008
20.66
21.04
20.50
21.03
43,254,668
+0.62(+3.02%)
May 14, 2008
20.87
20.91
20.34
20.42
36,243,384
-0.33(-1.60%)
May 13, 2008
20.83
20.95
20.55
20.75
51,328,272
+0.51(+2.51%)
May 12, 2008
20.08
20.41
19.69
20.24
44,364,688
+0.34(+1.70%)
May 09, 2008
19.68
19.94
19.33
19.90
37,801,144
+0.25(+1.29%)
May 08, 2008
19.78
19.98
19.32
19.65
40,113,932
+0.12(+0.64%)
May 07, 2008
20.25
20.26
19.37
19.53
233,048,288
-0.55(-2.72%)
May 06, 2008
19.58
20.07
19.50
20.07
44,934,808
+0.58(+2.96%)
May 05, 2008
19.26
19.64
19.13
19.49
47,211,824
+0.33(+1.70%)
May 02, 2008
19.36
19.51
18.87
19.17
60,975,596
+0.38(+2.03%)
May 01, 2008
19.25
19.55
18.05
18.79
95,814,680
+0.08(+0.44%)
Apr 30, 2008
18.22
19.21
17.81
18.71
123,584,584
+0.71(+3.96%)
Apr 29, 2008
18.64
18.69
17.93
17.99
67,758,008
-0.92(-4.86%)
Apr 28, 2008
19.42
19.46
18.87
18.91
40,727,852
-0.09(-0.46%)
Apr 25, 2008
19.10
19.29
18.72
19.00
58,945,072
+0.20(+1.05%)
Apr 24, 2008
19.26
19.35
18.68
18.80
69,658,832
-0.57(-2.94%)
Apr 23, 2008
19.60
19.78
19.34
19.37
44,439,748
-0.29(-1.47%)
Apr 22, 2008
19.73
20.17
19.60
19.66
50,404,920
-0.18(-0.92%)
Apr 21, 2008
19.48
19.93
19.35
19.85
51,177,144
+0.51(+2.65%)
Apr 18, 2008
19.18
19.51
18.93
19.33
64,135,820
+0.00(+0.00%)
Apr 17, 2008
18.69
19.42
18.69
19.33
78,378,680
+0.41(+2.16%)
Apr 16, 2008
19.18
19.23
18.56
18.92
70,804,048
-0.04(-0.21%)
Apr 15, 2008
18.71
19.10
18.40
18.96
103,586,568
+0.14(+0.75%)
Apr 14, 2008
17.26
19.30
17.09
18.82
238,112,480
+1.44(+8.27%)
Apr 11, 2008
17.55
17.69
17.29
17.39
36,005,712
-0.36(-2.01%)
Apr 10, 2008
17.72
17.89
17.43
17.74
37,445,852
+0.08(+0.46%)
Apr 09, 2008
17.62
17.91
17.49
17.66
50,015,120
+0.11(+0.65%)
Apr 08, 2008
16.92
17.62
16.84
17.55
44,859,036
+0.43(+2.52%)
Apr 07, 2008
17.37
17.59
16.95
17.12
35,654,064
+0.05(+0.27%)
Apr 04, 2008
16.98
17.52
16.96
17.07
43,350,576
+0.13(+0.76%)
Apr 03, 2008
16.62
17.27
16.54
16.94
43,114,272
+0.23(+1.37%)
Apr 02, 2008
16.26
16.93
16.18
16.71
50,565,936
+0.60(+3.75%)
Apr 01, 2008
15.85
16.25
15.55
16.11
44,573,628
+0.38(+2.39%)
Mar 31, 2008
15.64
15.96
15.37
15.73
45,881,852
+0.19(+1.20%)
Mar 28, 2008
15.68
15.89
15.44
15.54
33,700,480
-0.15(-0.93%)
Mar 27, 2008
16.33
16.35
15.56
15.69
40,091,452
-0.45(-2.81%)
Mar 26, 2008
15.90
16.33
15.66
16.14
61,497,116
+0.36(+2.30%)
Mar 25, 2008
15.39
15.96
15.28
15.78
65,701,084
+0.75(+4.96%)
Mar 24, 2008
15.01
15.49
14.88
15.04
48,817,800
+0.27(+1.84%)
Mar 21, 2008
14.64
14.87
14.34
14.76
83,832,688
+0.00(+0.00%)
Mar 20, 2008
14.64
14.87
14.34
14.76
83,795,688
-0.25(-1.65%)
Mar 19, 2008
16.48
16.49
14.99
15.01
87,359,168
-1.42(-8.63%)
Mar 18, 2008
16.32
16.53
16.08
16.43
61,556,476
+0.48(+2.98%)
Mar 17, 2008
15.95
16.26
15.56
15.96
70,415,976
-0.72(-4.30%)
Mar 14, 2008
17.39
17.42
16.45
16.67
61,253,016
-0.56(-3.26%)
Mar 13, 2008
17.11
17.30
16.67
17.23
56,124,008
-0.39(-2.19%)
Mar 12, 2008
17.68
17.82
17.35
17.62
36,458,508
-0.03(-0.17%)
Mar 11, 2008
17.27
17.67
16.84
17.65
48,017,384
+0.92(+5.51%)
Mar 10, 2008
17.26
17.36
16.64
16.73
44,869,720
-0.47(-2.75%)
Mar 07, 2008
17.18
17.59
16.95
17.20
37,539,792
-0.29(-1.64%)
Mar 06, 2008
18.08
18.18
17.45
17.49
34,878,188
-0.50(-2.77%)
Mar 05, 2008
17.55
18.09
17.51
17.99
46,381,796
+0.65(+3.74%)
Mar 04, 2008
17.99
17.99
16.98
17.34
75,679,856
-0.77(-4.25%)
Mar 03, 2008
17.70
18.38
17.63
18.11
49,788,440
+0.03(+0.17%)
Feb 29, 2008
18.95
19.04
17.90
18.08
66,842,444
-1.16(-6.02%)
Feb 28, 2008
19.13
19.30
18.93
19.24
40,679,356
-0.02(-0.12%)
Feb 27, 2008
18.68
19.33
18.65
19.26
69,161,920
+0.50(+2.68%)
Feb 26, 2008
18.31
18.91
18.13
18.76
49,663,432
+0.29(+1.54%)
Feb 25, 2008
18.18
18.52
18.06
18.47
34,230,856
+0.21(+1.14%)
Feb 22, 2008
18.49
18.49
17.87
18.26
38,954,608
+0.05(+0.30%)
Feb 21, 2008
18.71
18.78
18.15
18.21
47,245,260
-0.36(-1.94%)
Feb 20, 2008
17.92
18.63
17.92
18.57
50,624,952
+0.44(+2.45%)
Feb 19, 2008
18.36
18.57
18.00
18.13
48,481,896
+0.49(+2.80%)
Feb 18, 2008
17.68
17.77
17.31
17.63
0
+0.00(+0.00%)
Feb 15, 2008
17.68
17.77
17.31
17.63
37,980,528
-0.12(-0.68%)
Feb 14, 2008
18.06
18.25
17.70
17.75
37,833,916
-0.30(-1.64%)
Feb 13, 2008
17.75
18.15
17.63
18.05
38,918,076
+0.52(+2.99%)
Feb 12, 2008
17.85
18.17
17.34
17.52
48,267,192
-0.21(-1.17%)
Feb 11, 2008
17.24
17.78
17.13
17.73
49,245,312
+0.54(+3.16%)
Feb 08, 2008
16.95
17.33
16.89
17.19
40,104,520
-0.00(-0.03%)
Feb 07, 2008
16.89
17.31
16.63
17.19
59,542,868
+0.86(+5.27%)
Feb 06, 2008
16.50
16.79
16.25
16.33
44,314,264
-0.07(-0.43%)
Feb 05, 2008
17.11
17.11
16.27
16.40
54,299,172
-1.14(-6.52%)
Feb 04, 2008
17.54
17.79
17.30
17.55
23,442,742
+0.13(+0.73%)
Feb 01, 2008
17.22
17.51
17.06
17.42
43,317,944
+0.32(+1.89%)
Jan 31, 2008
16.57
17.32
16.30
17.09
53,112,212
+0.26(+1.57%)
Jan 30, 2008
16.65
17.60
16.49
16.83
62,288,532
+0.11(+0.66%)
Jan 29, 2008
16.90
16.95
16.51
16.72
50,568,688
-0.27(-1.61%)
Jan 28, 2008
15.88
17.01
15.77
16.99
60,742,416
+0.88(+5.44%)
Jan 25, 2008
16.16
16.48
15.98
16.12
58,817,596
+0.34(+2.14%)
Jan 24, 2008
15.27
16.00
15.23
15.78
86,751,600
+0.63(+4.16%)
Jan 23, 2008
14.34
15.24
13.83
15.15
106,280,416
+0.27(+1.82%)
Jan 22, 2008
13.80
15.08
13.66
14.88
109,891,960
+0.34(+2.34%)
Jan 21, 2008
14.28
14.73
13.97
14.54
0
+0.00(+0.00%)
Jan 18, 2008
14.28
14.73
13.97
14.54
62,577,140
+0.28(+1.96%)
Jan 17, 2008
15.41
15.51
14.09
14.26
76,921,504
-0.85(-5.64%)
Jan 16, 2008
15.95
16.13
14.94
15.11
82,139,424
-1.14(-7.02%)
Jan 15, 2008
16.84
16.84
16.01
16.25
57,946,156
-0.89(-5.18%)
Jan 14, 2008
17.25
17.39
16.98
17.14
27,776,854
+0.01(+0.04%)
Jan 11, 2008
17.32
17.51
16.95
17.13
34,241,572
-0.44(-2.52%)
Jan 10, 2008
17.61
17.69
16.64
17.57
71,362,736
-0.02(-0.11%)
Jan 09, 2008
17.17
17.64
16.99
17.59
52,445,272
+0.59(+3.50%)
Jan 08, 2008
17.00
17.71
16.92
17.00
56,008,224
+0.42(+2.55%)
Jan 07, 2008
16.95
17.08
16.21
16.58
54,288,444
-0.35(-2.08%)
Jan 04, 2008
17.62
17.70
16.83
16.93
51,879,700
-1.06(-5.88%)
Jan 03, 2008
18.18
18.31
17.92
17.99
43,821,404
-0.32(-1.73%)
Jan 02, 2008
18.05
18.35
17.87
18.30
44,829,236
+0.55(+3.10%)
Jan 01, 2008
18.19
18.24
17.60
17.75
0
+0.00(+0.00%)
Dec 31, 2007
18.19
18.24
17.60
17.75
20,279,660
-0.37(-2.02%)
Dec 28, 2007
18.12
18.20
17.84
18.12
43,164,784
+0.25(+1.42%)
Dec 27, 2007
18.02
18.12
17.67
17.87
35,628,060
-0.14(-0.80%)
Dec 26, 2007
17.52
18.09
17.50
18.01
31,916,878
+0.08(+0.44%)
Dec 24, 2007
17.68
18.02
17.53
17.93
18,611,854
+0.49(+2.83%)
Dec 21, 2007
17.31
17.48
17.11
17.44
52,987,056
+0.80(+4.81%)
Dec 20, 2007
16.81
17.01
16.53
16.64
39,223,968
+0.43(+2.64%)
Dec 19, 2007
16.14
16.49
15.87
16.21
45,892,408
+0.14(+0.84%)
Dec 18, 2007
15.88
16.20
15.41
16.07
41,759,628
+0.70(+4.53%)
Dec 17, 2007
16.08
16.18
15.29
15.38
49,127,164
-1.16(-7.00%)
Dec 14, 2007
16.70
16.98
16.19
16.53
38,617,052
-0.50(-2.95%)
Dec 13, 2007
17.13
17.13
16.55
17.04
61,412,204
-0.21(-1.23%)
Dec 12, 2007
16.80
17.62
16.76
17.25
83,143,608
+1.34(+8.41%)
Dec 11, 2007
16.52
16.81
15.74
15.91
57,497,060
-0.27(-1.69%)
Dec 10, 2007
16.33
16.35
16.07
16.18
34,553,132
-0.25(-1.55%)
Dec 07, 2007
16.90
16.90
16.38
16.44
35,537,272
+0.00(+0.03%)
Dec 06, 2007
16.09
16.48
15.92
16.43
29,004,670
+0.62(+3.94%)
Dec 05, 2007
15.42
15.91
15.32
15.81
46,941,692
+0.98(+6.64%)
Dec 04, 2007
14.67
15.06
14.56
14.83
30,484,750
-0.11(-0.76%)
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
.