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 30, 2006
3.601
3.655
3.597
3.626
29,149,536
+0.01(+0.22%)
Nov 29, 2006
3.516
3.626
3.515
3.618
46,673,272
+0.13(+3.68%)
Nov 28, 2006
3.435
3.499
3.429
3.490
25,252,198
+0.06(+1.72%)
Nov 27, 2006
3.497
3.507
3.401
3.431
25,571,568
-0.05(-1.57%)
Nov 24, 2006
3.483
3.519
3.475
3.485
8,428,218
-0.03(-0.75%)
Nov 22, 2006
3.509
3.535
3.447
3.512
21,302,932
-0.00(-0.01%)
Nov 21, 2006
3.438
3.519
3.430
3.512
26,075,288
+0.09(+2.73%)
Nov 20, 2006
3.429
3.441
3.393
3.419
16,496,822
-0.02(-0.59%)
Nov 17, 2006
3.388
3.445
3.359
3.439
35,273,364
+0.00(+0.07%)
Nov 16, 2006
3.540
3.542
3.427
3.437
33,432,452
-0.09(-2.46%)
Nov 15, 2006
3.501
3.557
3.475
3.524
26,730,902
+0.02(+0.67%)
Nov 14, 2006
3.513
3.521
3.466
3.500
27,061,954
+0.06(+1.61%)
Nov 13, 2006
3.501
3.505
3.434
3.445
40,646,808
-0.13(-3.70%)
Nov 10, 2006
3.578
3.602
3.537
3.577
25,372,936
+0.02(+0.66%)
Nov 09, 2006
3.580
3.617
3.520
3.554
29,030,098
+0.01(+0.34%)
Nov 08, 2006
3.410
3.558
3.410
3.542
30,767,152
+0.07(+2.05%)
Nov 07, 2006
3.495
3.504
3.447
3.470
26,773,744
-0.01(-0.27%)
Nov 06, 2006
3.449
3.510
3.422
3.480
29,244,308
+0.05(+1.59%)
Nov 03, 2006
3.393
3.446
3.371
3.425
25,815,638
+0.08(+2.25%)
Nov 02, 2006
3.361
3.374
3.301
3.350
19,310,124
-0.01(-0.31%)
Nov 01, 2006
3.380
3.412
3.342
3.360
31,568,170
-0.06(-1.70%)
Oct 31, 2006
3.380
3.433
3.339
3.418
30,246,554
+0.06(+1.88%)
Oct 30, 2006
3.401
3.406
3.339
3.355
22,911,460
-0.07(-2.12%)
Oct 27, 2006
3.433
3.496
3.422
3.428
21,104,300
-0.03(-0.96%)
Oct 26, 2006
3.491
3.520
3.431
3.461
33,450,628
-0.01(-0.27%)
Oct 25, 2006
3.378
3.480
3.351
3.470
57,067,036
+0.12(+3.62%)
Oct 24, 2006
3.274
3.360
3.268
3.349
39,662,740
+0.08(+2.45%)
Oct 23, 2006
3.228
3.286
3.205
3.269
37,464,808
-0.03(-0.86%)
Oct 20, 2006
3.312
3.328
3.264
3.298
20,925,142
-0.03(-0.88%)
Oct 19, 2006
3.233
3.336
3.233
3.327
28,663,992
+0.06(+1.89%)
Oct 18, 2006
3.331
3.335
3.254
3.265
32,596,382
-0.02(-0.46%)
Oct 17, 2006
3.329
3.339
3.268
3.280
31,890,134
-0.08(-2.45%)
Oct 16, 2006
3.293
3.378
3.293
3.363
32,558,732
+0.05(+1.50%)
Oct 13, 2006
3.273
3.328
3.267
3.313
43,565,268
+0.05(+1.64%)
Oct 12, 2006
3.206
3.269
3.200
3.259
32,383,468
+0.07(+2.21%)
Oct 11, 2006
3.177
3.204
3.147
3.189
31,609,714
-0.00(-0.06%)
Oct 10, 2006
3.174
3.219
3.167
3.191
28,535,464
+0.03(+0.97%)
Oct 09, 2006
3.166
3.240
3.151
3.160
41,184,284
+0.02(+0.69%)
Oct 06, 2006
3.100
3.140
3.069
3.138
38,043,824
+0.01(+0.30%)
Oct 05, 2006
3.174
3.189
3.083
3.129
50,828,960
+0.02(+0.54%)
Oct 04, 2006
3.032
3.113
2.975
3.112
73,366,520
+0.09(+2.93%)
Oct 03, 2006
3.145
3.154
3.005
3.024
61,642,056
-0.17(-5.19%)
Oct 02, 2006
3.249
3.274
3.180
3.189
32,901,470
-0.04(-1.22%)
Sep 29, 2006
3.168
3.241
3.168
3.229
30,717,818
+0.02(+0.50%)
Sep 28, 2006
3.183
3.243
3.151
3.212
56,504,896
+0.07(+2.09%)
Sep 27, 2006
3.062
3.148
3.024
3.147
54,726,296
+0.10(+3.35%)
Sep 26, 2006
2.993
3.071
2.973
3.044
47,855,976
+0.09(+2.90%)
Sep 25, 2006
2.908
2.963
2.842
2.959
57,221,528
+0.01(+0.20%)
Sep 22, 2006
2.977
2.982
2.919
2.953
31,491,572
-0.01(-0.43%)
Sep 21, 2006
2.970
3.030
2.931
2.966
60,072,476
-0.00(-0.14%)
Sep 20, 2006
3.074
3.112
2.952
2.970
57,279,948
-0.12(-3.84%)
Sep 19, 2006
3.167
3.177
3.068
3.088
36,345,716
-0.09(-2.69%)
Sep 18, 2006
3.116
3.187
3.080
3.174
35,810,840
+0.12(+3.99%)
Sep 15, 2006
3.101
3.110
3.013
3.052
51,275,556
-0.04(-1.22%)
Sep 14, 2006
3.192
3.194
3.074
3.090
44,640,216
-0.08(-2.62%)
Sep 13, 2006
3.098
3.210
3.066
3.173
40,015,860
+0.11(+3.44%)
Sep 12, 2006
3.120
3.136
3.044
3.068
33,884,240
-0.01(-0.24%)
Sep 11, 2006
3.160
3.172
3.044
3.075
68,718,800
-0.15(-4.67%)
Sep 08, 2006
3.289
3.304
3.209
3.225
28,490,026
-0.08(-2.50%)
Sep 07, 2006
3.312
3.341
3.279
3.308
24,566,724
-0.02(-0.56%)
Sep 06, 2006
3.448
3.476
3.309
3.327
39,590,036
-0.16(-4.52%)
Sep 05, 2006
3.495
3.511
3.466
3.484
22,067,600
-0.01(-0.23%)
Sep 01, 2006
3.453
3.512
3.426
3.492
17,573,068
+0.04(+1.14%)
Aug 31, 2006
3.474
3.475
3.421
3.453
18,049,526
+0.01(+0.18%)
Aug 30, 2006
3.460
3.479
3.392
3.447
20,899,178
-0.01(-0.33%)
Aug 29, 2006
3.480
3.496
3.420
3.459
22,058,512
-0.01(-0.24%)
Aug 28, 2006
3.460
3.483
3.448
3.467
18,117,034
-0.03(-0.79%)
Aug 25, 2006
3.470
3.513
3.451
3.495
21,491,178
+0.03(+0.72%)
Aug 24, 2006
3.436
3.485
3.378
3.470
29,771,396
+0.03(+0.85%)
Aug 23, 2006
3.531
3.578
3.438
3.440
28,950,904
-0.13(-3.54%)
Aug 22, 2006
3.568
3.593
3.538
3.567
18,812,894
-0.00(-0.03%)
Aug 21, 2006
3.542
3.597
3.493
3.568
13,527,732
+0.00(+0.08%)
Aug 18, 2006
3.516
3.569
3.488
3.565
20,478,546
+0.03(+0.86%)
Aug 17, 2006
3.582
3.587
3.498
3.535
37,894,528
-0.06(-1.73%)
Aug 16, 2006
3.643
3.650
3.591
3.597
24,595,286
+0.00(+0.12%)
Aug 15, 2006
3.572
3.641
3.555
3.593
25,066,550
+0.06(+1.57%)
Aug 14, 2006
3.590
3.608
3.530
3.537
26,285,604
-0.09(-2.56%)
Aug 11, 2006
3.669
3.671
3.603
3.630
18,433,806
-0.03(-0.72%)
Aug 10, 2006
3.640
3.657
3.584
3.656
21,898,828
+0.01(+0.34%)
Aug 09, 2006
3.680
3.712
3.636
3.644
28,501,710
-0.00(-0.07%)
Aug 08, 2006
3.636
3.686
3.625
3.647
18,783,034
+0.01(+0.31%)
Aug 07, 2006
3.630
3.676
3.596
3.636
16,377,384
+0.03(+0.79%)
Aug 04, 2006
3.674
3.697
3.578
3.607
26,843,850
-0.03(-0.84%)
Aug 03, 2006
3.573
3.659
3.564
3.638
24,595,286
+0.02(+0.46%)
Aug 02, 2006
3.567
3.626
3.566
3.621
33,593,436
+0.08(+2.33%)
Aug 01, 2006
3.500
3.542
3.462
3.539
21,854,686
+0.00(+0.00%)
Jul 31, 2006
3.536
3.556
3.507
3.539
19,272,474
-0.03(-0.91%)
Jul 28, 2006
3.489
3.572
3.487
3.571
24,517,392
+0.08(+2.36%)
Jul 27, 2006
3.509
3.562
3.480
3.489
42,190,424
+0.02(+0.61%)
Jul 26, 2006
3.415
3.503
3.378
3.467
33,372,732
+0.04(+1.04%)
Jul 25, 2006
3.405
3.459
3.361
3.432
25,642,972
+0.03(+0.79%)
Jul 24, 2006
3.301
3.422
3.284
3.405
35,416,172
+0.15(+4.47%)
Jul 21, 2006
3.309
3.329
3.241
3.259
25,687,112
-0.04(-1.20%)
Jul 20, 2006
3.423
3.427
3.293
3.299
28,897,676
-0.09(-2.74%)
Jul 19, 2006
3.301
3.413
3.299
3.392
44,059,900
+0.08(+2.44%)
Jul 18, 2006
3.351
3.383
3.242
3.311
49,416,468
-0.00(-0.05%)
Jul 17, 2006
3.400
3.428
3.282
3.312
49,093,204
-0.14(-4.01%)
Jul 14, 2006
3.428
3.455
3.371
3.450
32,275,714
+0.09(+2.74%)
Jul 13, 2006
3.390
3.408
3.347
3.358
33,862,172
-0.06(-1.83%)
Jul 12, 2006
3.451
3.499
3.417
3.421
40,719,512
-0.03(-0.84%)
Jul 11, 2006
3.355
3.458
3.327
3.450
28,235,570
+0.09(+2.60%)
Jul 10, 2006
3.387
3.408
3.326
3.363
20,560,334
+0.00(+0.11%)
Jul 07, 2006
3.432
3.453
3.346
3.359
27,298,236
-0.05(-1.48%)
Jul 06, 2006
3.399
3.436
3.375
3.409
31,608,416
+0.03(+0.96%)
Jul 05, 2006
3.340
3.414
3.307
3.377
40,793,512
-0.07(-2.15%)
Jul 03, 2006
3.446
3.466
3.424
3.451
25,000,338
+0.01(+0.34%)
Jun 30, 2006
3.449
3.466
3.385
3.440
37,436,244
+0.05(+1.62%)
Jun 29, 2006
3.239
3.385
3.238
3.385
61,830,304
+0.19(+5.93%)
Jun 28, 2006
3.160
3.208
3.145
3.195
36,840,348
+0.08(+2.61%)
Jun 27, 2006
3.204
3.224
3.102
3.114
33,524,628
-0.04(-1.33%)
Jun 26, 2006
3.156
3.189
3.120
3.156
31,046,274
+0.00(+0.01%)
Jun 23, 2006
3.019
3.217
3.012
3.156
50,821,168
+0.08(+2.67%)
Jun 22, 2006
3.085
3.099
3.020
3.074
29,679,220
+0.00(+0.04%)
Jun 21, 2006
2.954
3.100
2.944
3.073
45,476,288
+0.12(+3.93%)
Jun 20, 2006
2.968
3.031
2.938
2.956
48,477,836
+0.01(+0.30%)
Jun 19, 2006
3.037
3.045
2.919
2.947
47,536,604
-0.10(-3.21%)
Jun 16, 2006
3.046
3.066
2.940
3.045
49,960,432
+0.02(+0.76%)
Jun 15, 2006
2.887
3.058
2.883
3.022
69,887,224
+0.21(+7.35%)
Jun 14, 2006
2.739
2.829
2.712
2.815
66,061,288
+0.11(+4.16%)
Jun 13, 2006
2.796
2.869
2.657
2.703
110,127,680
-0.15(-5.26%)
Jun 12, 2006
3.004
3.033
2.846
2.853
59,079,316
-0.18(-5.88%)
Jun 09, 2006
3.137
3.158
3.009
3.031
62,767,636
-0.07(-2.41%)
Jun 08, 2006
3.087
3.125
2.915
3.106
94,512,368
-0.04(-1.41%)
Jun 07, 2006
3.248
3.277
3.134
3.150
44,493,516
-0.14(-4.14%)
Jun 06, 2006
3.305
3.316
3.191
3.286
50,083,764
-0.02(-0.72%)
Jun 05, 2006
3.455
3.465
3.303
3.310
35,234,420
-0.13(-3.77%)
Jun 02, 2006
3.475
3.487
3.372
3.440
31,295,538
+0.04(+1.20%)
Jun 01, 2006
3.335
3.416
3.289
3.399
37,149,332
+0.05(+1.62%)
May 31, 2006
3.368
3.401
3.309
3.345
51,317,100
+0.04(+1.32%)
May 30, 2006
3.419
3.438
3.287
3.301
51,644,260
-0.19(-5.44%)
May 26, 2006
3.422
3.518
3.360
3.491
58,456,160
+0.18(+5.41%)
May 25, 2006
3.254
3.322
3.190
3.312
68,157,960
+0.14(+4.38%)
May 24, 2006
3.222
3.271
3.085
3.173
61,220,128
-0.10(-2.96%)
May 23, 2006
3.389
3.464
3.265
3.270
65,680,904
-0.00(-0.01%)
May 22, 2006
3.235
3.317
3.148
3.270
78,610,144
-0.19(-5.39%)
May 19, 2006
3.509
3.533
3.366
3.457
70,673,960
-0.05(-1.48%)
May 18, 2006
3.613
3.639
3.456
3.509
51,958,436
-0.09(-2.49%)
May 17, 2006
3.728
3.772
3.541
3.598
45,043,972
-0.20(-5.37%)
May 16, 2006
3.849
3.851
3.720
3.802
34,454,172
+0.06(+1.49%)
May 15, 2006
3.735
3.829
3.647
3.747
49,456,712
-0.13(-3.34%)
May 12, 2006
3.938
3.951
3.837
3.876
34,216,592
-0.13(-3.22%)
May 11, 2006
4.138
4.138
3.980
4.005
39,948,352
-0.11(-2.69%)
May 10, 2006
4.118
4.121
4.044
4.116
31,460,416
-0.00(-0.06%)
May 09, 2006
4.067
4.127
4.039
4.118
30,815,186
+0.08(+1.99%)
May 08, 2006
4.034
4.043
3.992
4.037
30,495,818
-0.01(-0.35%)
May 05, 2006
3.931
4.076
3.931
4.052
36,511,892
+0.15(+3.82%)
May 04, 2006
3.891
3.956
3.856
3.903
40,670,176
-0.01(-0.24%)
May 03, 2006
3.898
3.912
3.819
3.912
26,538,762
-0.02(-0.59%)
May 02, 2006
3.759
3.935
3.755
3.935
38,956,492
+0.09(+2.33%)
May 01, 2006
3.847
3.946
3.834
3.845
28,673,080
+0.04(+1.02%)
Apr 28, 2006
3.735
3.831
3.717
3.806
22,830,968
+0.11(+2.87%)
Apr 27, 2006
3.670
3.758
3.582
3.700
33,853,084
-0.04(-0.98%)
Apr 26, 2006
3.708
3.834
3.706
3.737
41,031,092
+0.06(+1.66%)
Apr 25, 2006
3.744
3.765
3.655
3.676
31,874,556
-0.06(-1.70%)
Apr 24, 2006
3.777
3.794
3.708
3.739
24,207,110
-0.09(-2.45%)
Apr 21, 2006
3.751
3.851
3.734
3.833
27,438,446
+0.10(+2.74%)
Apr 20, 2006
3.776
3.814
3.671
3.731
36,060,104
-0.06(-1.51%)
Apr 19, 2006
3.700
3.794
3.694
3.789
44,426,008
+0.09(+2.39%)
Apr 18, 2006
3.543
3.712
3.543
3.700
57,450,020
+0.21(+6.04%)
Apr 17, 2006
3.482
3.501
3.449
3.489
20,279,914
+0.07(+1.98%)
Apr 13, 2006
3.425
3.439
3.376
3.422
13,003,240
-0.00(-0.09%)
Apr 12, 2006
3.450
3.462
3.395
3.425
14,244,364
-0.00(-0.07%)
Apr 11, 2006
3.485
3.501
3.408
3.427
21,027,704
+0.00(+0.04%)
Apr 10, 2006
3.459
3.500
3.417
3.425
20,957,598
-0.03(-0.90%)
Apr 07, 2006
3.472
3.491
3.410
3.457
21,679,424
-0.06(-1.60%)
Apr 06, 2006
3.485
3.516
3.447
3.513
20,313,668
+0.04(+1.22%)
Apr 05, 2006
3.387
3.475
3.387
3.470
24,059,110
+0.06(+1.89%)
Apr 04, 2006
3.435
3.465
3.393
3.406
35,425,260
-0.04(-1.07%)
Apr 03, 2006
3.356
3.466
3.351
3.443
45,003,724
+0.11(+3.15%)
Mar 31, 2006
3.322
3.356
3.281
3.338
17,630,192
+0.01(+0.36%)
Mar 30, 2006
3.328
3.364
3.307
3.326
23,515,144
+0.05(+1.46%)
Mar 29, 2006
3.206
3.283
3.200
3.278
31,072,240
+0.09(+2.94%)
Mar 28, 2006
3.205
3.267
3.167
3.185
50,266,820
-0.10(-3.03%)
Mar 27, 2006
3.264
3.292
3.247
3.284
26,804,902
-0.02(-0.56%)
Mar 24, 2006
3.308
3.352
3.285
3.303
20,640,826
+0.02(+0.53%)
Mar 23, 2006
3.316
3.343
3.258
3.285
23,825,426
+0.01(+0.22%)
Mar 22, 2006
3.297
3.362
3.256
3.278
40,853,232
-0.05(-1.48%)
Mar 21, 2006
3.385
3.396
3.305
3.327
28,471,850
-0.05(-1.55%)
Mar 20, 2006
3.426
3.464
3.363
3.380
27,522,832
-0.02(-0.72%)
Mar 17, 2006
3.479
3.488
3.399
3.404
19,646,370
-0.08(-2.20%)
Mar 16, 2006
3.490
3.510
3.428
3.481
28,752,272
-0.01(-0.17%)
Mar 15, 2006
3.447
3.504
3.420
3.487
29,973,922
+0.08(+2.47%)
Mar 14, 2006
3.308
3.426
3.283
3.403
26,443,990
+0.12(+3.59%)
Mar 13, 2006
3.312
3.346
3.244
3.285
26,463,464
+0.03(+0.78%)
Mar 10, 2006
3.216
3.283
3.189
3.259
23,067,250
+0.05(+1.57%)
Mar 09, 2006
3.341
3.343
3.187
3.209
33,914,100
-0.09(-2.68%)
Mar 08, 2006
3.266
3.306
3.134
3.297
47,475,588
-0.02(-0.51%)
Mar 07, 2006
3.362
3.370
3.264
3.314
46,899,168
-0.15(-4.29%)
Mar 06, 2006
3.573
3.588
3.449
3.463
28,210,904
-0.11(-3.15%)
Mar 03, 2006
3.532
3.609
3.529
3.575
18,078,086
+0.00(+0.11%)
Mar 02, 2006
3.572
3.596
3.509
3.571
24,352,514
+0.02(+0.57%)
Mar 01, 2006
3.405
3.560
3.401
3.551
27,146,340
+0.18(+5.32%)
Feb 28, 2006
3.412
3.405
3.332
3.371
25,004,234
-0.04(-1.19%)
Feb 27, 2006
3.526
3.541
3.399
3.412
19,816,440
-0.11(-3.23%)
Feb 24, 2006
3.497
3.555
3.496
3.526
24,525,180
+0.07(+2.13%)
Feb 23, 2006
3.428
3.493
3.383
3.452
26,624,446
+0.04(+1.06%)
Feb 22, 2006
3.466
3.480
3.402
3.416
36,048,420
-0.05(-1.50%)
Feb 21, 2006
3.626
3.634
3.460
3.468
38,447,580
-0.04(-1.27%)
Feb 17, 2006
3.547
3.547
3.447
3.513
34,781,332
+0.05(+1.37%)
Feb 16, 2006
3.312
3.470
3.298
3.465
41,572,460
+0.21(+6.30%)
Feb 15, 2006
3.283
3.333
3.240
3.260
36,667,684
+0.02(+0.57%)
Feb 14, 2006
3.200
3.258
3.166
3.242
31,965,434
+0.04(+1.28%)
Feb 13, 2006
3.244
3.284
3.182
3.201
23,589,144
-0.04(-1.18%)
Feb 10, 2006
3.370
3.386
3.214
3.239
37,681,612
-0.07(-2.21%)
Feb 09, 2006
3.335
3.399
3.303
3.312
26,550,446
-0.01(-0.36%)
Feb 08, 2006
3.312
3.386
3.302
3.324
28,748,378
-0.03(-0.79%)
Feb 07, 2006
3.476
3.477
3.338
3.351
25,402,796
-0.18(-4.98%)
Feb 06, 2006
3.497
3.551
3.482
3.526
20,771,950
+0.11(+3.17%)
Feb 03, 2006
3.351
3.456
3.317
3.418
27,486,482
-0.01(-0.28%)
Feb 02, 2006
3.559
3.569
3.359
3.428
34,877,400
-0.10(-2.89%)
Feb 01, 2006
3.597
3.613
3.506
3.530
26,965,884
-0.11(-3.02%)
Jan 31, 2006
3.539
3.658
3.526
3.640
25,375,532
+0.08(+2.16%)
Jan 30, 2006
3.449
3.564
3.449
3.562
26,485,534
+0.09(+2.72%)
Jan 27, 2006
3.539
3.571
3.440
3.468
26,643,920
-0.01(-0.42%)
Jan 26, 2006
3.412
3.490
3.381
3.483
33,301,330
+0.14(+4.04%)
Jan 25, 2006
3.457
3.487
3.313
3.348
33,816,732
-0.13(-3.60%)
Jan 24, 2006
3.470
3.495
3.438
3.473
35,122,768
+0.06(+1.74%)
Jan 23, 2006
3.339
3.418
3.305
3.413
25,235,322
+0.10(+3.12%)
Jan 20, 2006
3.308
3.336
3.284
3.310
30,437,396
+0.05(+1.42%)
Jan 19, 2006
3.197
3.277
3.197
3.264
30,051,818
+0.09(+2.93%)
Jan 18, 2006
3.162
3.188
3.128
3.171
26,545,252
-0.02(-0.77%)
Jan 17, 2006
3.297
3.330
3.180
3.196
28,966,482
-0.03(-0.88%)
Jan 13, 2006
3.197
3.227
3.189
3.224
25,113,286
-0.01(-0.16%)
Jan 12, 2006
3.262
3.295
3.199
3.229
50,330,432
+0.05(+1.70%)
Jan 11, 2006
3.129
3.196
3.114
3.175
30,828,168
+0.09(+3.06%)
Jan 10, 2006
3.043
3.095
3.033
3.081
22,488,232
-0.02(-0.71%)
Jan 09, 2006
3.062
3.112
3.046
3.103
28,652,308
+0.09(+2.90%)
Jan 06, 2006
2.958
3.048
2.949
3.016
29,442,940
+0.09(+3.07%)
Jan 05, 2006
2.928
2.951
2.891
2.926
21,506,756
-0.00(-0.14%)
Jan 04, 2006
2.886
2.943
2.871
2.930
22,529,776
+0.05(+1.82%)
Jan 03, 2006
2.800
2.880
2.798
2.878
30,721,712
+0.13(+4.84%)
Dec 30, 2005
2.729
2.754
2.680
2.745
11,064,958
+0.02(+0.64%)
Dec 29, 2005
2.696
2.746
2.687
2.728
16,142,401
+0.07(+2.58%)
Dec 28, 2005
2.677
2.688
2.655
2.659
20,043,632
+0.01(+0.39%)
Dec 27, 2005
2.673
2.673
2.621
2.649
13,207,065
-0.05(-1.97%)
Dec 23, 2005
2.687
2.706
2.653
2.702
11,743,941
+0.01(+0.53%)
Dec 22, 2005
2.733
2.733
2.681
2.687
13,332,995
-0.03(-1.05%)
Dec 21, 2005
2.671
2.727
2.670
2.716
21,902,722
+0.09(+3.27%)
Dec 20, 2005
2.596
2.637
2.596
2.630
17,061,560
+0.04(+1.68%)
Dec 19, 2005
2.612
2.650
2.570
2.587
21,343,178
-0.08(-2.89%)
Dec 16, 2005
2.677
2.702
2.652
2.664
16,321,559
-0.04(-1.57%)
Dec 15, 2005
2.734
2.734
2.666
2.706
19,325,702
-0.05(-1.83%)
Dec 14, 2005
2.767
2.767
2.723
2.756
14,328,750
+0.02(+0.56%)
Dec 13, 2005
2.717
2.770
2.709
2.741
14,302,785
+0.00(+0.00%)
Dec 12, 2005
2.773
2.782
2.709
2.741
17,500,368
+0.00(+0.06%)
Dec 09, 2005
2.738
2.748
2.715
2.739
15,804,857
-0.02(-0.80%)
Dec 08, 2005
2.752
2.805
2.735
2.761
17,549,700
-0.00(-0.11%)
Dec 07, 2005
2.837
2.848
2.756
2.764
18,451,982
-0.06(-2.21%)
Dec 06, 2005
2.790
2.837
2.749
2.827
24,895,180
+0.05(+1.77%)
Dec 05, 2005
2.783
2.813
2.758
2.778
25,732,550
+0.00(+0.17%)
Dec 02, 2005
2.736
2.790
2.721
2.773
36,883,192
+0.07(+2.62%)
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
.