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 (%)
Dec 31, 2009
14.67
14.69
14.69
14.69
14,200,873
+0.00(+0.00%)
Dec 30, 2009
14.75
14.78
14.64
14.69
20,611,368
-0.08(-0.54%)
Dec 29, 2009
14.86
14.92
14.64
14.77
21,722,522
-0.07(-0.46%)
Dec 28, 2009
14.75
14.87
14.68
14.84
19,804,456
+0.26(+1.75%)
Dec 24, 2009
14.75
14.76
14.48
14.58
8,713,534
+0.09(+0.59%)
Dec 23, 2009
14.43
14.90
14.19
14.50
33,845,228
+0.29(+2.06%)
Dec 22, 2009
14.32
14.40
14.14
14.20
48,885,432
-0.20(-1.39%)
Dec 21, 2009
14.50
14.55
14.00
14.40
38,224,776
+0.06(+0.41%)
Dec 18, 2009
14.43
14.65
14.33
14.35
47,299,452
-0.19(-1.29%)
Dec 17, 2009
14.66
14.73
14.40
14.53
42,354,004
-0.48(-3.22%)
Dec 16, 2009
15.03
15.21
14.97
15.02
45,501,800
+0.12(+0.81%)
Dec 15, 2009
14.82
15.07
14.81
14.90
36,719,580
+0.02(+0.10%)
Dec 14, 2009
14.93
15.01
14.83
14.88
32,314,924
+0.04(+0.27%)
Dec 11, 2009
15.07
15.08
14.77
14.84
49,233,776
-0.16(-1.05%)
Dec 10, 2009
15.07
15.14
14.75
15.00
29,477,360
+0.22(+1.51%)
Dec 09, 2009
14.91
14.99
14.61
14.78
45,016,888
-0.14(-0.92%)
Dec 08, 2009
15.39
15.42
14.73
14.91
57,300,552
-0.53(-3.43%)
Dec 07, 2009
15.56
15.73
15.43
15.44
37,185,632
-0.21(-1.34%)
Dec 04, 2009
16.41
16.44
15.49
15.65
45,198,268
-0.41(-2.53%)
Dec 03, 2009
16.43
16.47
16.01
16.06
41,385,280
-0.21(-1.29%)
Dec 02, 2009
16.31
16.44
16.13
16.27
41,448,044
-0.02(-0.11%)
Dec 01, 2009
16.17
16.46
16.02
16.29
37,881,792
+0.49(+3.08%)
Nov 30, 2009
15.86
15.98
15.61
15.80
34,233,664
-0.02(-0.10%)
Nov 27, 2009
15.53
15.93
15.41
15.82
25,245,288
-0.52(-3.17%)
Nov 25, 2009
15.98
16.39
15.83
16.33
36,594,272
+0.49(+3.07%)
Nov 24, 2009
15.66
15.89
15.55
15.85
27,703,382
+0.09(+0.59%)
Nov 23, 2009
15.98
16.02
15.71
15.75
35,342,036
+0.33(+2.14%)
Nov 20, 2009
15.59
15.60
15.28
15.42
29,385,294
-0.30(-1.92%)
Nov 19, 2009
15.83
15.83
15.41
15.73
37,945,784
-0.03(-0.20%)
Nov 18, 2009
16.17
16.21
15.69
15.76
39,704,156
-0.24(-1.50%)
Nov 17, 2009
15.64
16.00
15.45
16.00
32,360,364
+0.30(+1.90%)
Nov 16, 2009
15.56
15.85
15.54
15.70
35,198,228
+0.24(+1.53%)
Nov 13, 2009
15.28
15.58
15.18
15.46
33,063,934
+0.28(+1.83%)
Nov 12, 2009
15.55
15.77
15.13
15.18
41,574,648
-0.50(-3.20%)
Nov 11, 2009
15.99
15.99
15.58
15.69
38,252,128
-0.06(-0.41%)
Nov 10, 2009
15.62
15.84
15.48
15.75
35,899,288
+0.07(+0.45%)
Nov 09, 2009
15.44
15.76
15.39
15.68
40,110,764
+0.58(+3.84%)
Nov 06, 2009
15.01
15.36
14.98
15.10
35,331,356
+0.18(+1.22%)
Nov 05, 2009
14.76
15.19
14.71
14.92
40,187,108
+0.25(+1.70%)
Nov 04, 2009
14.88
14.91
14.59
14.67
44,975,896
+0.10(+0.66%)
Nov 03, 2009
14.09
14.75
14.00
14.57
40,727,732
+0.18(+1.26%)
Nov 02, 2009
14.42
14.92
14.19
14.39
50,992,512
+0.15(+1.06%)
Oct 30, 2009
15.01
15.06
13.94
14.24
69,328,208
-0.68(-4.58%)
Oct 29, 2009
14.38
15.02
14.34
14.92
50,784,940
+0.93(+6.63%)
Oct 28, 2009
14.84
14.90
13.97
14.00
79,279,584
-0.87(-5.84%)
Oct 27, 2009
15.14
15.26
14.85
14.87
48,230,460
-0.25(-1.65%)
Oct 26, 2009
15.42
15.72
14.93
15.12
43,208,836
-0.16(-1.07%)
Oct 23, 2009
15.46
15.59
15.19
15.28
44,785,404
-0.23(-1.49%)
Oct 22, 2009
15.53
15.54
15.21
15.51
45,915,752
+0.04(+0.26%)
Oct 21, 2009
15.31
15.83
15.23
15.47
58,847,100
+0.18(+1.15%)
Oct 20, 2009
15.07
15.34
15.05
15.29
75,062,496
-0.55(-3.44%)
Oct 19, 2009
15.53
15.92
15.35
15.84
36,177,144
+0.32(+2.06%)
Oct 16, 2009
15.36
15.59
15.29
15.52
41,132,448
-0.05(-0.32%)
Oct 15, 2009
15.26
15.63
15.20
15.57
44,426,288
+0.38(+2.52%)
Oct 14, 2009
15.15
15.37
15.10
15.19
43,065,564
+0.25(+1.67%)
Oct 13, 2009
14.81
15.02
14.69
14.94
39,474,040
+0.06(+0.41%)
Oct 12, 2009
14.97
15.09
14.76
14.88
33,805,508
+0.10(+0.67%)
Oct 09, 2009
14.73
14.85
14.65
14.78
33,237,886
+0.16(+1.10%)
Oct 08, 2009
14.41
14.72
14.29
14.62
48,107,076
+0.39(+2.71%)
Oct 07, 2009
14.15
14.30
13.96
14.23
41,670,256
+0.08(+0.59%)
Oct 06, 2009
14.13
14.38
14.00
14.15
46,945,328
+0.19(+1.37%)
Oct 05, 2009
13.83
14.03
13.67
13.96
47,312,072
+0.18(+1.30%)
Oct 02, 2009
13.49
13.85
13.46
13.78
63,881,468
+0.09(+0.65%)
Oct 01, 2009
14.16
14.17
13.67
13.69
39,122,292
-0.45(-3.20%)
Sep 30, 2009
14.20
14.33
13.95
14.14
53,761,172
+0.13(+0.90%)
Sep 29, 2009
14.07
14.09
13.80
14.02
29,249,318
+0.03(+0.22%)
Sep 28, 2009
13.79
14.09
13.71
13.98
35,531,696
+0.35(+2.53%)
Sep 25, 2009
13.58
13.80
13.52
13.64
30,586,030
+0.10(+0.75%)
Sep 24, 2009
13.95
13.99
13.43
13.54
58,619,620
-0.35(-2.51%)
Sep 23, 2009
14.17
14.23
13.86
13.89
42,396,328
-0.34(-2.36%)
Sep 22, 2009
14.12
14.30
13.98
14.22
35,078,504
+0.30(+2.15%)
Sep 21, 2009
13.77
13.95
13.46
13.92
46,778,920
+0.02(+0.13%)
Sep 18, 2009
14.07
14.09
13.82
13.90
30,931,348
-0.14(-1.01%)
Sep 17, 2009
13.94
14.17
13.81
14.05
46,719,036
+0.35(+2.52%)
Sep 16, 2009
13.86
14.02
13.66
13.70
43,723,948
-0.00(-0.02%)
Sep 15, 2009
13.60
13.77
13.55
13.70
37,302,344
+0.12(+0.91%)
Sep 14, 2009
13.29
13.63
13.24
13.58
26,054,470
+0.11(+0.80%)
Sep 11, 2009
13.65
13.65
13.35
13.47
33,991,912
-0.14(-1.00%)
Sep 10, 2009
13.37
13.66
13.27
13.61
42,741,336
+0.29(+2.17%)
Sep 09, 2009
13.35
13.48
13.25
13.32
42,827,484
+0.09(+0.70%)
Sep 08, 2009
13.24
13.30
13.13
13.23
45,877,732
+0.33(+2.56%)
Sep 04, 2009
12.44
12.93
12.39
12.90
45,834,576
+0.49(+3.97%)
Sep 03, 2009
12.55
12.58
12.33
12.40
43,434,756
+0.06(+0.47%)
Sep 02, 2009
12.14
12.51
12.03
12.35
55,433,444
+0.35(+2.88%)
Sep 01, 2009
12.34
12.59
11.93
12.00
83,169,944
-0.21(-1.74%)
Aug 31, 2009
12.52
12.55
11.99
12.21
86,290,208
-0.56(-4.41%)
Aug 28, 2009
12.93
12.99
12.62
12.78
44,999,716
-0.21(-1.61%)
Aug 27, 2009
13.04
13.08
12.58
12.99
60,428,696
-0.16(-1.22%)
Aug 26, 2009
13.23
13.30
13.03
13.15
39,537,028
-0.20(-1.50%)
Aug 25, 2009
13.59
13.74
13.29
13.35
39,035,052
-0.19(-1.39%)
Aug 24, 2009
13.89
13.93
13.40
13.54
47,927,596
-0.12(-0.90%)
Aug 21, 2009
13.53
13.73
13.50
13.66
51,764,060
+0.40(+3.04%)
Aug 20, 2009
13.13
13.32
13.11
13.25
30,129,160
+0.13(+1.01%)
Aug 19, 2009
12.63
13.24
12.61
13.12
42,468,648
+0.21(+1.62%)
Aug 18, 2009
12.73
12.99
12.72
12.91
36,233,636
+0.41(+3.31%)
Aug 17, 2009
12.60
12.66
12.42
12.50
48,632,720
-0.51(-3.89%)
Aug 14, 2009
13.27
13.34
12.85
13.01
43,015,056
-0.20(-1.52%)
Aug 13, 2009
13.22
13.26
12.98
13.21
40,797,720
+0.28(+2.17%)
Aug 12, 2009
12.70
13.03
12.70
12.93
34,299,996
+0.16(+1.26%)
Aug 11, 2009
12.85
12.86
12.64
12.76
34,383,176
-0.23(-1.80%)
Aug 10, 2009
13.00
13.05
12.83
13.00
30,303,622
-0.11(-0.82%)
Aug 07, 2009
13.25
13.31
13.00
13.11
37,080,232
+0.05(+0.38%)
Aug 06, 2009
13.37
13.46
12.88
13.06
44,537,160
-0.26(-1.99%)
Aug 05, 2009
13.18
13.38
12.93
13.32
37,684,192
+0.16(+1.24%)
Aug 04, 2009
13.25
13.40
13.14
13.16
44,748,304
-0.15(-1.16%)
Aug 03, 2009
13.13
13.41
13.02
13.31
44,172,352
+0.61(+4.78%)
Jul 31, 2009
12.55
12.85
12.49
12.71
49,936,244
+0.12(+0.93%)
Jul 30, 2009
12.60
12.74
12.54
12.59
56,933,148
+0.31(+2.51%)
Jul 29, 2009
12.57
12.60
12.20
12.28
59,992,140
-0.55(-4.25%)
Jul 28, 2009
12.91
13.01
12.63
12.83
46,898,276
-0.26(-1.98%)
Jul 27, 2009
13.10
13.20
12.88
13.09
31,517,372
+0.00(+0.02%)
Jul 24, 2009
13.05
13.17
12.93
13.08
30,187,282
-0.03(-0.26%)
Jul 23, 2009
12.76
13.29
12.67
13.12
52,412,416
+0.43(+3.43%)
Jul 22, 2009
12.63
12.87
12.55
12.68
39,824,224
-0.13(-1.01%)
Jul 21, 2009
12.96
13.02
12.56
12.81
44,293,960
+0.02(+0.19%)
Jul 20, 2009
12.70
12.85
12.57
12.79
48,421,640
+0.46(+3.70%)
Jul 17, 2009
12.28
12.39
12.06
12.33
49,602,104
+0.19(+1.55%)
Jul 16, 2009
11.91
12.24
11.86
12.14
39,926,308
+0.14(+1.15%)
Jul 15, 2009
11.66
12.06
11.64
12.00
62,672,672
+0.63(+5.58%)
Jul 14, 2009
11.53
11.64
11.23
11.37
46,126,468
-0.03(-0.24%)
Jul 13, 2009
11.06
11.40
11.02
11.40
50,204,196
+0.23(+2.04%)
Jul 10, 2009
10.92
11.22
10.79
11.17
47,550,940
-0.00(-0.03%)
Jul 09, 2009
11.12
11.32
10.85
11.17
50,061,820
+0.25(+2.31%)
Jul 08, 2009
11.12
11.28
10.57
10.92
96,568,808
-0.21(-1.91%)
Jul 07, 2009
11.46
11.48
11.08
11.13
56,087,300
-0.40(-3.47%)
Jul 06, 2009
11.55
11.57
11.21
11.53
71,902,320
-0.48(-4.03%)
Jul 02, 2009
12.16
12.47
11.92
12.02
52,122,080
-0.46(-3.66%)
Jul 01, 2009
12.94
13.00
12.44
12.47
56,436,048
-0.15(-1.22%)
Jun 30, 2009
12.96
13.00
12.46
12.63
47,341,484
-0.12(-0.94%)
Jun 29, 2009
12.73
12.86
12.62
12.75
39,475,240
+0.16(+1.27%)
Jun 26, 2009
12.51
12.73
12.40
12.59
43,557,904
+0.15(+1.21%)
Jun 25, 2009
11.95
12.52
11.94
12.44
65,654,508
+0.46(+3.81%)
Jun 24, 2009
12.19
12.36
11.86
11.98
59,485,176
+0.08(+0.65%)
Jun 23, 2009
11.71
11.99
11.59
11.90
59,483,656
+0.39(+3.43%)
Jun 22, 2009
12.08
12.08
11.50
11.51
74,142,344
-0.91(-7.30%)
Jun 19, 2009
12.50
12.61
12.34
12.41
51,435,044
+0.15(+1.26%)
Jun 18, 2009
12.48
12.53
12.21
12.26
61,054,444
-0.15(-1.22%)
Jun 17, 2009
12.51
12.62
12.16
12.41
68,388,008
-0.25(-1.99%)
Jun 16, 2009
13.25
13.30
12.63
12.66
68,327,032
-0.32(-2.49%)
Jun 15, 2009
13.26
13.31
12.79
12.99
53,528,092
-0.55(-4.10%)
Jun 12, 2009
13.52
13.67
13.46
13.54
47,019,876
-0.37(-2.66%)
Jun 11, 2009
13.50
14.17
13.39
13.91
58,363,464
+0.53(+3.96%)
Jun 10, 2009
13.56
13.62
13.12
13.38
57,891,836
+0.07(+0.53%)
Jun 09, 2009
13.50
13.57
13.13
13.31
49,436,684
-0.01(-0.05%)
Jun 08, 2009
13.09
13.47
12.97
13.32
54,866,196
-0.01(-0.09%)
Jun 05, 2009
13.68
13.74
13.12
13.33
72,808,384
-0.12(-0.89%)
Jun 04, 2009
13.05
13.50
13.03
13.45
65,394,160
+0.52(+4.00%)
Jun 03, 2009
13.51
13.53
12.73
12.93
101,313,272
-0.90(-6.50%)
Jun 02, 2009
13.95
14.10
13.68
13.83
87,204,008
-0.23(-1.64%)
Jun 01, 2009
13.97
14.20
13.92
14.06
67,328,776
+0.50(+3.66%)
May 29, 2009
13.78
13.95
13.45
13.57
67,136,416
+0.16(+1.20%)
May 28, 2009
13.17
13.41
12.96
13.41
63,494,332
+0.50(+3.89%)
May 27, 2009
13.13
13.23
12.81
12.90
66,961,336
-0.02(-0.12%)
May 26, 2009
12.39
12.92
12.33
12.92
66,701,164
+0.42(+3.33%)
May 22, 2009
12.52
12.69
12.37
12.50
42,832,384
+0.22(+1.78%)
May 21, 2009
12.35
12.43
12.10
12.28
57,765,020
-0.33(-2.64%)
May 20, 2009
12.65
12.93
12.56
12.62
66,257,656
+0.23(+1.89%)
May 19, 2009
12.23
12.60
12.10
12.38
64,693,104
+0.24(+2.01%)
May 18, 2009
11.59
12.14
11.55
12.14
61,056,236
+0.74(+6.46%)
May 15, 2009
11.68
11.73
11.32
11.40
43,998,480
-0.28(-2.40%)
May 14, 2009
11.53
11.72
11.39
11.68
47,337,872
+0.18(+1.53%)
May 13, 2009
11.77
11.82
11.44
11.51
58,071,164
-0.56(-4.62%)
May 12, 2009
12.60
12.65
11.92
12.07
72,186,032
-0.25(-2.05%)
May 11, 2009
12.17
12.41
11.98
12.32
50,523,404
-0.01(-0.05%)
May 08, 2009
12.22
12.45
12.00
12.32
71,235,272
+0.61(+5.21%)
May 07, 2009
12.36
12.36
11.64
11.71
63,762,972
-0.31(-2.61%)
May 06, 2009
11.92
12.24
11.87
12.03
90,312,696
+0.37(+3.17%)
May 05, 2009
11.66
11.74
2.496
11.66
72,446,952
+0.05(+0.45%)
May 04, 2009
11.40
11.64
11.39
11.61
94,563,768
+0.82(+7.57%)
May 01, 2009
10.36
11.03
10.36
10.79
53,061,228
+0.45(+4.32%)
Apr 30, 2009
10.58
10.70
10.31
10.34
52,797,360
-0.06(-0.59%)
Apr 29, 2009
10.17
10.58
10.11
10.40
46,578,992
+0.41(+4.13%)
Apr 28, 2009
9.807
10.10
9.718
9.992
42,866,372
+0.06(+0.56%)
Apr 27, 2009
10.08
10.12
9.804
9.936
65,325,532
-0.39(-3.76%)
Apr 24, 2009
10.42
10.46
10.17
10.32
64,820,476
+0.16(+1.58%)
Apr 23, 2009
10.06
10.22
9.983
10.16
54,068,892
+0.22(+2.20%)
Apr 22, 2009
9.995
10.16
9.847
9.946
53,452,916
-0.10(-1.04%)
Apr 21, 2009
9.752
10.09
9.564
10.05
50,819,088
+0.14(+1.43%)
Apr 20, 2009
10.21
10.24
9.866
9.909
63,621,564
-0.60(-5.74%)
Apr 17, 2009
10.71
10.75
10.45
10.51
52,636,072
-0.17(-1.56%)
Apr 16, 2009
10.69
10.80
10.58
10.68
60,582,720
+0.08(+0.76%)
Apr 15, 2009
10.69
10.74
10.41
10.60
65,405,116
-0.21(-1.94%)
Apr 14, 2009
10.93
11.21
10.76
10.81
57,291,592
-0.25(-2.28%)
Apr 13, 2009
10.92
11.14
10.89
11.06
51,871,992
-0.03(-0.25%)
Apr 09, 2009
10.79
11.12
10.73
11.09
102,388,512
+0.52(+4.93%)
Apr 08, 2009
10.60
10.70
10.34
10.57
47,283,784
+0.06(+0.53%)
Apr 07, 2009
10.47
10.63
10.36
10.51
50,475,564
-0.06(-0.53%)
Apr 06, 2009
10.55
10.64
10.44
10.57
58,184,248
-0.25(-2.28%)
Apr 03, 2009
10.59
10.89
10.53
10.81
79,936,352
+0.19(+1.83%)
Apr 02, 2009
10.43
10.77
10.43
10.62
89,107,272
+0.70(+7.08%)
Apr 01, 2009
9.293
9.980
9.293
9.918
64,661,372
+0.53(+5.64%)
Mar 31, 2009
9.687
9.718
9.388
9.388
69,997,064
-0.11(-1.20%)
Mar 30, 2009
9.625
9.656
9.320
9.502
65,673,048
-1.04(-9.82%)
Mar 26, 2009
10.72
10.88
10.44
10.54
86,071,248
-0.06(-0.58%)
Mar 25, 2009
10.49
10.69
10.19
10.60
97,930,928
+0.15(+1.47%)
Mar 24, 2009
10.54
10.67
10.25
10.44
91,587,344
-0.34(-3.11%)
Mar 23, 2009
10.55
10.80
10.53
10.78
97,569,568
+0.84(+8.43%)
Mar 20, 2009
9.918
10.37
9.863
9.943
117,327,536
-0.11(-1.07%)
Mar 19, 2009
9.906
10.15
9.875
10.05
126,368,368
+0.50(+5.19%)
Mar 18, 2009
9.336
9.675
9.015
9.554
96,731,704
+0.17(+1.77%)
Mar 17, 2009
9.024
9.394
8.917
9.388
75,093,760
+0.33(+3.67%)
Mar 16, 2009
9.305
9.490
9.037
9.055
102,475,592
-0.21(-2.23%)
Mar 13, 2009
9.320
9.366
9.040
9.262
0
+0.06(+0.64%)
Mar 12, 2009
8.880
9.252
8.790
9.203
87,838,520
+0.35(+4.00%)
Mar 11, 2009
8.966
9.080
8.679
8.849
95,797,344
-0.00(-0.03%)
Mar 10, 2009
8.488
8.914
8.476
8.852
117,434,224
+0.66(+8.05%)
Mar 09, 2009
8.082
8.510
7.977
8.193
106,258,656
-0.04(-0.49%)
Mar 06, 2009
8.442
8.744
7.940
8.233
0
-0.07(-0.85%)
Mar 05, 2009
8.220
8.590
8.156
8.304
104,152,200
-0.18(-2.18%)
Mar 04, 2009
8.140
8.612
8.137
8.488
134,100,744
+0.73(+9.37%)
Mar 02, 2009
8.226
8.242
7.724
7.761
104,237,728
-0.78(-9.16%)
Feb 27, 2009
8.310
8.809
8.171
8.544
0
-0.08(-0.93%)
Feb 26, 2009
8.639
8.898
8.550
8.624
92,874,064
+0.23(+2.79%)
Feb 25, 2009
8.242
8.612
7.971
8.390
112,678,888
+0.13(+1.53%)
Feb 24, 2009
7.789
8.331
7.709
8.263
87,175,576
+0.57(+7.41%)
Feb 23, 2009
8.337
8.405
7.656
7.693
77,595,328
-0.49(-5.99%)
Feb 20, 2009
8.091
8.307
7.906
8.183
97,690,688
-0.23(-2.71%)
Feb 19, 2009
8.458
8.642
8.365
8.411
80,144,112
+0.15(+1.79%)
Feb 18, 2009
8.658
8.676
8.122
8.263
97,948,296
-0.29(-3.35%)
Feb 17, 2009
8.907
8.920
8.495
8.550
92,322,864
-0.68(-7.41%)
Feb 13, 2009
9.028
9.354
9.028
9.234
92,644,192
+0.15(+1.70%)
Feb 12, 2009
8.689
9.105
8.547
9.080
93,086,912
+0.08(+0.86%)
Feb 11, 2009
9.095
9.299
8.726
9.003
99,070,200
+0.16(+1.85%)
Feb 10, 2009
9.342
9.582
8.692
8.840
123,662,928
-0.47(-5.09%)
Feb 09, 2009
9.271
9.644
9.169
9.314
112,826,880
+0.14(+1.48%)
Feb 06, 2009
8.565
9.223
8.553
9.179
104,323,552
+0.52(+6.05%)
Feb 05, 2009
8.304
8.661
8.091
8.655
97,564,848
+0.26(+3.08%)
Feb 04, 2009
8.442
8.735
8.226
8.396
83,345,080
+0.11(+1.38%)
Feb 03, 2009
8.026
8.356
7.928
8.282
60,603,224
+0.30(+3.70%)
Feb 02, 2009
7.783
8.097
7.737
7.986
62,207,984
-0.09(-1.07%)
Jan 30, 2009
8.202
8.344
8.042
8.072
0
-0.01(-0.11%)
Jan 29, 2009
8.079
8.223
7.968
8.082
81,780,280
-0.14(-1.69%)
Jan 28, 2009
7.780
8.353
7.780
8.220
109,522,336
+0.70(+9.25%)
Jan 27, 2009
7.607
7.678
7.407
7.524
61,267,200
-0.01(-0.12%)
Jan 26, 2009
7.536
7.838
7.410
7.533
65,503,288
-0.04(-0.53%)
Jan 23, 2009
7.108
7.697
7.062
7.573
72,865,776
+0.09(+1.19%)
Jan 22, 2009
7.502
7.595
7.194
7.484
82,086,576
-0.26(-3.42%)
Jan 21, 2009
7.361
7.795
7.259
7.749
85,139,504
+0.66(+9.30%)
Jan 20, 2009
7.542
7.604
7.056
7.090
71,790,264
-0.61(-7.92%)
Jan 16, 2009
7.764
7.823
7.456
7.700
85,003,448
+0.18(+2.33%)
Jan 15, 2009
7.271
7.595
6.846
7.524
103,264,368
+0.35(+4.94%)
Jan 14, 2009
7.462
7.542
7.062
7.170
81,275,040
-0.58(-7.48%)
Jan 13, 2009
7.530
7.974
7.512
7.749
63,801,288
+0.12(+1.62%)
Jan 12, 2009
8.011
8.060
7.530
7.626
67,083,464
-0.68(-8.16%)
Jan 09, 2009
8.454
8.532
8.082
8.304
51,871,992
-0.04(-0.48%)
Jan 08, 2009
7.986
8.381
7.835
8.344
65,878,572
+0.35(+4.43%)
Jan 07, 2009
8.322
8.362
7.884
7.989
63,973,500
-0.70(-8.02%)
Jan 06, 2009
8.605
8.827
8.421
8.686
101,506,584
+0.39(+4.64%)
Jan 05, 2009
7.872
8.522
7.872
8.300
85,263,288
+0.30(+3.77%)
Jan 02, 2009
7.465
8.091
7.459
7.998
0
+0.45(+6.00%)
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
.