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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 27, 2009
8.449
8.956
8.308
8.687
0
-0.08(-0.93%)
Feb 26, 2009
8.784
9.047
8.693
8.768
91,346,136
+0.24(+2.79%)
Feb 25, 2009
8.380
8.756
8.104
8.530
110,825,144
+0.13(+1.53%)
Feb 24, 2009
7.919
8.471
7.838
8.402
85,741,392
+0.58(+7.41%)
Feb 23, 2009
8.477
8.546
7.785
7.822
76,318,760
-0.50(-5.99%)
Feb 20, 2009
8.226
8.446
8.038
8.320
96,083,512
-0.23(-2.71%)
Feb 19, 2009
8.599
8.787
8.505
8.552
78,825,616
+0.15(+1.79%)
Feb 18, 2009
8.803
8.821
8.258
8.402
96,336,888
-0.29(-3.35%)
Feb 17, 2009
9.056
9.069
8.637
8.693
90,804,000
-0.70(-7.41%)
Feb 13, 2009
9.179
9.511
9.179
9.388
91,120,048
+0.16(+1.70%)
Feb 12, 2009
8.834
9.257
8.690
9.232
91,555,480
+0.08(+0.86%)
Feb 11, 2009
9.247
9.454
8.872
9.153
97,440,336
+0.17(+1.85%)
Feb 10, 2009
9.498
9.742
8.837
8.987
121,628,472
-0.48(-5.09%)
Feb 09, 2009
9.426
9.805
9.323
9.470
110,970,696
+0.14(+1.48%)
Feb 06, 2009
8.709
9.377
8.696
9.332
102,607,256
+0.53(+6.05%)
Feb 05, 2009
8.442
8.806
8.226
8.800
95,959,744
+0.26(+3.08%)
Feb 04, 2009
8.583
8.881
8.364
8.536
81,973,920
+0.12(+1.38%)
Feb 03, 2009
8.160
8.496
8.060
8.420
59,606,204
+0.30(+3.70%)
Feb 02, 2009
7.913
8.233
7.866
8.120
61,184,560
-0.09(-1.07%)
Jan 30, 2009
8.339
8.483
8.176
8.207
0
-0.01(-0.11%)
Jan 29, 2009
8.214
8.361
8.101
8.217
80,434,864
-0.14(-1.69%)
Jan 28, 2009
7.910
8.493
7.910
8.358
107,720,512
+0.71(+9.25%)
Jan 27, 2009
7.734
7.806
7.531
7.650
60,259,256
-0.01(-0.12%)
Jan 26, 2009
7.662
7.969
7.534
7.659
64,425,656
-0.04(-0.53%)
Jan 23, 2009
7.227
7.825
7.180
7.700
71,667,016
+0.09(+1.19%)
Jan 22, 2009
7.628
7.722
7.315
7.609
80,736,120
-0.27(-3.42%)
Jan 21, 2009
7.484
7.926
7.380
7.879
83,738,824
+0.67(+9.30%)
Jan 20, 2009
7.669
7.731
7.174
7.208
70,609,200
-0.62(-7.92%)
Jan 16, 2009
7.894
7.954
7.581
7.828
83,605,008
+0.18(+2.33%)
Jan 15, 2009
7.393
7.722
6.961
7.650
101,565,504
+0.36(+4.94%)
Jan 14, 2009
7.587
7.669
7.180
7.290
79,937,936
-0.59(-7.48%)
Jan 13, 2009
7.656
8.107
7.637
7.879
62,751,656
+0.13(+1.62%)
Jan 12, 2009
8.145
8.195
7.656
7.753
65,979,832
-0.69(-8.16%)
Jan 09, 2009
8.596
8.674
8.217
8.442
51,018,616
-0.04(-0.48%)
Jan 08, 2009
8.120
8.521
7.966
8.483
64,794,764
+0.36(+4.44%)
Jan 07, 2009
8.461
8.502
8.016
8.123
62,921,032
-0.71(-8.02%)
Jan 06, 2009
8.749
8.975
8.561
8.831
99,836,632
+0.39(+4.64%)
Jan 05, 2009
8.004
8.665
8.004
8.439
83,860,568
+0.31(+3.77%)
Jan 02, 2009
7.590
8.226
7.584
8.132
0
+0.46(+6.00%)
Jan 01, 2009
7.368
7.785
7.318
7.672
0
+0.00(+0.00%)
Dec 31, 2008
7.368
7.785
7.318
7.672
38,187,828
+0.24(+3.20%)
Dec 30, 2008
6.914
7.437
6.914
7.434
41,012,476
+0.42(+5.94%)
Dec 29, 2008
7.127
7.167
6.845
7.017
34,284,336
-0.05(-0.67%)
Dec 26, 2008
6.958
7.124
6.895
7.064
20,004,710
+0.08(+1.17%)
Dec 24, 2008
6.889
7.033
6.719
6.983
16,496,538
+0.18(+2.67%)
Dec 23, 2008
6.948
7.045
6.754
6.801
50,144,296
-0.05(-0.73%)
Dec 22, 2008
7.337
7.424
6.726
6.851
62,781,388
-0.48(-6.54%)
Dec 19, 2008
7.384
7.546
7.180
7.330
62,500,368
+0.10(+1.43%)
Dec 18, 2008
7.832
7.841
7.102
7.227
93,350,616
-0.51(-6.64%)
Dec 17, 2008
7.744
8.082
7.684
7.741
99,042,816
-0.36(-4.45%)
Dec 16, 2008
7.540
8.126
7.478
8.101
94,243,000
+0.78(+10.70%)
Dec 15, 2008
7.459
7.684
7.155
7.318
95,278,592
+0.09(+1.30%)
Dec 12, 2008
6.895
7.283
6.823
7.224
79,889,960
+0.05(+0.74%)
Dec 11, 2008
7.042
7.838
7.011
7.171
133,406,304
+0.25(+3.67%)
Dec 10, 2008
6.365
6.995
6.344
6.917
103,908,144
+0.82(+13.52%)
Dec 09, 2008
5.977
6.450
5.936
6.093
79,950,400
+0.03(+0.57%)
Dec 08, 2008
5.808
6.199
5.808
6.058
85,032,664
+0.44(+7.80%)
Dec 05, 2008
5.206
5.657
4.950
5.620
83,623,432
+0.24(+4.55%)
Dec 04, 2008
5.733
5.864
5.266
5.376
65,576,080
-0.47(-8.04%)
Dec 03, 2008
5.570
5.889
5.404
5.845
83,344,272
+0.07(+1.25%)
Dec 02, 2008
5.720
5.905
5.498
5.773
61,604,368
+0.17(+3.08%)
Dec 01, 2008
5.999
6.030
5.564
5.601
71,220,240
-0.96(-14.61%)
Nov 28, 2008
6.456
6.610
6.359
6.560
31,164,642
-0.37(-5.33%)
Nov 26, 2008
6.165
6.939
6.049
6.929
82,485,816
+0.82(+13.44%)
Nov 25, 2008
6.372
6.406
5.864
6.109
91,589,128
+0.06(+0.98%)
Nov 24, 2008
5.689
6.225
5.689
6.049
133,329,296
+0.60(+10.98%)
Nov 21, 2008
5.463
5.576
5.012
5.451
124,281,224
+0.77(+16.47%)
Nov 20, 2008
5.419
5.495
4.614
4.680
134,150,232
-0.91(-16.35%)
Nov 19, 2008
6.212
6.365
5.570
5.595
91,412,136
-0.81(-12.67%)
Nov 18, 2008
6.698
6.848
6.131
6.406
82,350,088
-0.27(-4.08%)
Nov 17, 2008
6.641
6.951
6.500
6.679
69,279,488
-0.04(-0.61%)
Nov 14, 2008
6.995
7.236
6.682
6.719
97,859,320
-0.79(-10.48%)
Nov 13, 2008
6.942
7.528
6.303
7.506
130,607,608
+0.64(+9.36%)
Nov 12, 2008
7.518
7.521
6.694
6.864
93,916,936
-1.17(-14.55%)
Nov 11, 2008
8.226
8.333
7.800
8.032
70,364,336
-0.49(-5.77%)
Nov 10, 2008
8.881
8.991
8.192
8.524
75,235,024
+0.14(+1.64%)
Nov 07, 2008
8.145
8.489
7.907
8.386
77,197,056
+0.60(+7.77%)
Nov 06, 2008
8.477
8.511
7.587
7.781
95,224,792
-0.70(-8.20%)
Nov 05, 2008
9.063
9.388
8.395
8.477
97,280,792
-1.10(-11.51%)
Nov 04, 2008
8.511
9.670
8.505
9.580
119,250,248
+1.32(+15.97%)
Nov 03, 2008
8.298
8.424
7.973
8.261
60,084,540
-0.16(-1.93%)
Oct 31, 2008
8.019
8.643
7.872
8.424
105,097,272
-0.04(-0.48%)
Oct 30, 2008
7.969
8.536
7.960
8.464
118,711,000
+0.88(+11.61%)
Oct 29, 2008
7.033
8.019
6.958
7.584
133,715,792
+0.54(+7.60%)
Oct 28, 2008
6.575
7.048
6.127
7.048
126,029,096
+0.90(+14.56%)
Oct 27, 2008
6.488
6.685
6.121
6.152
114,172,520
-0.44(-6.70%)
Oct 24, 2008
6.519
7.133
6.312
6.594
137,937,072
-0.95(-12.62%)
Oct 23, 2008
7.192
7.863
7.005
7.546
116,812,280
+0.29(+4.06%)
Oct 22, 2008
7.788
7.900
6.798
7.252
118,628,856
-1.16(-13.75%)
Oct 21, 2008
8.549
8.872
8.160
8.408
106,195,320
-0.71(-7.77%)
Oct 20, 2008
8.568
9.185
8.568
9.116
99,165,752
+0.91(+11.03%)
Oct 17, 2008
7.872
8.962
7.622
8.211
120,880,640
+0.21(+2.58%)
Oct 16, 2008
8.092
8.380
7.205
8.004
182,217,280
+0.15(+1.91%)
Oct 15, 2008
9.442
9.479
7.803
7.853
142,048,032
-2.36(-23.07%)
Oct 14, 2008
10.96
11.19
9.661
10.21
144,736,304
-0.44(-4.15%)
Oct 13, 2008
9.222
10.70
8.709
10.65
125,963,592
+2.47(+30.27%)
Oct 10, 2008
7.907
8.815
7.440
8.176
166,516,768
-0.47(-5.40%)
Oct 09, 2008
9.852
10.26
8.627
8.643
123,111,968
-0.69(-7.35%)
Oct 08, 2008
8.311
10.06
8.292
9.329
194,266,496
-0.03(-0.37%)
Oct 07, 2008
10.88
11.14
9.363
9.363
129,396,336
-1.35(-12.60%)
Oct 06, 2008
10.28
10.75
8.828
10.71
156,571,712
-0.79(-6.86%)
Oct 03, 2008
12.25
13.02
11.47
11.50
92,107,152
-0.43(-3.57%)
Oct 02, 2008
12.99
12.99
11.59
11.93
114,891,264
-1.69(-12.42%)
Oct 01, 2008
13.71
13.75
12.75
13.62
81,549,424
-0.15(-1.07%)
Sep 30, 2008
12.84
13.77
12.79
13.77
82,369,424
+1.45(+11.80%)
Sep 29, 2008
13.74
13.74
11.59
12.31
109,873,704
-2.27(-15.57%)
Sep 26, 2008
14.58
14.64
14.09
14.59
0
-0.55(-3.64%)
Sep 25, 2008
14.81
15.23
14.57
15.14
68,761,368
+0.95(+6.67%)
Sep 24, 2008
14.34
14.68
14.10
14.19
60,376,092
+0.27(+1.94%)
Sep 23, 2008
14.95
15.14
13.60
13.92
102,809,560
-1.13(-7.49%)
Sep 22, 2008
15.16
15.66
14.82
15.05
111,943,928
+0.23(+1.52%)
Sep 19, 2008
14.46
15.66
13.78
14.82
0
+2.45(+19.80%)
Sep 18, 2008
12.75
13.48
11.95
12.37
111,807,072
+0.07(+0.53%)
Sep 17, 2008
13.03
13.18
12.08
12.31
117,849,664
-0.91(-6.92%)
Sep 16, 2008
11.83
13.36
11.39
13.22
107,945,512
+0.58(+4.61%)
Sep 15, 2008
13.10
13.55
12.62
12.64
90,719,896
-1.68(-11.71%)
Sep 12, 2008
13.57
14.37
13.46
14.32
99,779,328
+1.10(+8.34%)
Sep 11, 2008
12.19
13.31
12.11
13.21
141,333,056
+0.81(+6.49%)
Sep 10, 2008
12.18
12.65
11.56
12.41
132,441,792
+0.37(+3.04%)
Sep 09, 2008
13.05
13.09
12.00
12.04
122,302,824
-1.49(-11.00%)
Sep 08, 2008
14.75
14.80
13.44
13.53
81,357,400
-0.51(-3.61%)
Sep 05, 2008
13.87
14.13
13.35
14.04
0
-0.19(-1.34%)
Sep 04, 2008
14.93
15.02
13.98
14.23
74,727,248
-0.82(-5.45%)
Sep 03, 2008
15.27
15.63
14.72
15.05
65,206,496
-0.35(-2.26%)
Sep 02, 2008
15.62
15.83
15.25
15.40
71,541,528
-1.12(-6.81%)
Aug 29, 2008
16.80
16.90
16.39
16.52
0
-0.10(-0.60%)
Aug 28, 2008
17.02
17.07
16.43
16.62
35,438,256
-0.04(-0.26%)
Aug 27, 2008
16.58
16.75
16.40
16.67
32,994,998
+0.52(+3.22%)
Aug 26, 2008
16.00
16.40
16.00
16.15
38,097,728
+0.02(+0.12%)
Aug 25, 2008
16.55
16.61
15.98
16.13
34,101,408
-0.42(-2.56%)
Aug 22, 2008
17.01
17.04
16.34
16.55
38,924,836
-0.39(-2.28%)
Aug 21, 2008
16.64
17.05
16.64
16.93
59,244,424
+0.75(+4.65%)
Aug 20, 2008
15.90
16.39
15.82
16.18
65,633,240
+0.61(+3.94%)
Aug 19, 2008
14.60
15.69
14.60
15.57
61,428,964
+0.60(+4.04%)
Aug 18, 2008
15.59
15.63
14.85
14.96
41,315,464
-0.30(-1.95%)
Aug 15, 2008
15.58
15.69
15.19
15.26
0
-0.61(-3.87%)
Aug 14, 2008
16.18
16.29
15.62
15.88
52,065,796
-0.29(-1.76%)
Aug 13, 2008
15.19
16.33
15.18
16.16
64,108,348
+0.68(+4.37%)
Aug 12, 2008
15.61
16.00
15.48
15.48
54,600,692
-0.00(-0.02%)
Aug 11, 2008
16.15
16.21
15.28
15.49
61,704,772
-0.51(-3.17%)
Aug 08, 2008
15.97
16.11
15.69
16.00
47,647,132
-0.33(-2.02%)
Aug 07, 2008
16.34
16.78
16.20
16.32
51,579,120
+0.10(+0.62%)
Aug 06, 2008
15.83
16.51
15.82
16.22
48,593,524
+0.49(+3.11%)
Aug 05, 2008
16.06
16.37
15.51
15.74
61,374,464
-0.46(-2.82%)
Aug 04, 2008
16.70
16.81
15.97
16.19
53,057,792
-0.87(-5.09%)
Aug 01, 2008
17.33
17.70
16.92
17.06
40,139,220
-0.45(-2.59%)
Jul 31, 2008
17.79
17.84
17.41
17.51
42,485,804
-0.34(-1.88%)
Jul 30, 2008
17.15
18.02
16.92
17.85
71,800,240
+0.93(+5.52%)
Jul 29, 2008
16.92
17.05
16.55
16.92
48,201,932
+0.12(+0.73%)
Jul 28, 2008
16.87
17.27
16.77
16.79
42,187,404
+0.16(+0.96%)
Jul 25, 2008
16.41
16.92
16.25
16.63
60,923,100
-0.08(-0.45%)
Jul 24, 2008
17.59
17.62
16.57
16.71
83,171,760
-0.77(-4.43%)
Jul 23, 2008
17.87
17.99
17.40
17.48
71,095,096
-0.60(-3.33%)
Jul 22, 2008
18.47
18.55
17.87
18.08
45,218,460
-0.60(-3.24%)
Jul 21, 2008
18.27
18.78
18.26
18.69
42,132,924
+0.50(+2.76%)
Jul 18, 2008
18.18
18.48
17.92
18.19
46,563,136
+0.01(+0.07%)
Jul 17, 2008
18.75
19.00
17.82
18.18
79,832,872
-0.68(-3.59%)
Jul 16, 2008
19.08
19.11
18.41
18.85
62,001,992
-0.33(-1.71%)
Jul 15, 2008
19.33
19.42
18.72
19.18
57,579,184
-0.35(-1.81%)
Jul 14, 2008
19.62
19.71
19.40
19.54
43,835,880
+0.20(+1.05%)
Jul 11, 2008
19.34
19.80
19.08
19.33
53,542,948
-0.01(-0.05%)
Jul 10, 2008
18.95
19.43
18.50
19.34
68,928,408
+0.33(+1.71%)
Jul 09, 2008
19.54
19.83
18.90
19.02
54,635,548
-0.50(-2.58%)
Jul 08, 2008
19.85
19.86
18.99
19.52
65,828,440
-0.68(-3.38%)
Jul 07, 2008
20.75
20.97
19.92
20.20
51,849,548
-0.39(-1.87%)
Jul 04, 2008
21.25
21.29
20.13
20.59
44,108,340
+0.00(+0.00%)
Jul 03, 2008
21.25
21.29
20.13
20.59
44,108,340
-0.43(-2.06%)
Jul 02, 2008
22.36
22.48
20.97
21.02
68,387,544
-0.98(-4.47%)
Jul 01, 2008
21.82
22.38
21.75
22.00
57,742,976
-0.18(-0.83%)
Jun 30, 2008
21.93
22.41
21.93
22.19
50,390,848
+0.50(+2.31%)
Jun 27, 2008
21.26
21.78
21.26
21.69
46,509,856
+0.29(+1.33%)
Jun 26, 2008
21.28
21.69
20.94
21.40
57,235,328
-0.16(-0.74%)
Jun 25, 2008
20.99
21.73
20.33
21.56
70,508,304
+0.84(+4.07%)
Jun 24, 2008
20.79
21.22
20.63
20.72
33,998,468
-0.06(-0.27%)
Jun 23, 2008
20.52
20.99
20.29
20.78
38,406,944
+0.33(+1.61%)
Jun 20, 2008
20.97
21.09
20.36
20.45
45,461,180
-0.43(-2.07%)
Jun 19, 2008
21.55
21.61
20.59
20.88
57,754,176
-0.63(-2.91%)
Jun 18, 2008
21.77
21.77
21.19
21.51
38,478,204
-0.30(-1.39%)
Jun 17, 2008
21.71
22.03
21.52
21.81
38,847,692
+0.34(+1.61%)
Jun 16, 2008
21.42
21.83
21.32
21.46
42,587,464
+0.18(+0.85%)
Jun 13, 2008
21.22
21.60
20.97
21.28
47,707,888
+0.45(+2.15%)
Jun 12, 2008
20.68
21.19
20.63
20.84
44,647,196
+0.10(+0.50%)
Jun 11, 2008
20.87
21.16
20.55
20.73
42,150,096
-0.03(-0.17%)
Jun 10, 2008
20.86
21.46
20.29
20.77
61,526,116
-0.85(-3.93%)
Jun 09, 2008
21.48
21.93
21.13
21.61
32,686,222
+0.29(+1.37%)
Jun 06, 2008
21.98
22.26
21.30
21.32
58,129,976
-0.14(-0.67%)
Jun 05, 2008
20.70
21.54
20.66
21.47
48,112,052
+0.98(+4.79%)
Jun 04, 2008
21.08
21.11
20.33
20.49
76,885,224
-0.84(-3.92%)
Jun 03, 2008
22.28
22.28
21.26
21.32
52,953,984
-1.03(-4.60%)
Jun 02, 2008
21.84
22.66
21.77
22.35
37,452,460
+0.27(+1.21%)
May 30, 2008
22.76
22.88
21.78
22.08
56,808,076
-0.09(-0.40%)
May 29, 2008
22.97
23.11
22.14
22.17
62,123,704
-0.81(-3.53%)
May 28, 2008
22.13
23.00
21.64
22.98
56,379,336
+0.96(+4.34%)
May 27, 2008
22.88
22.92
21.85
22.03
49,150,312
-0.65(-2.85%)
May 26, 2008
23.02
23.02
22.21
22.67
0
+0.00(+0.00%)
May 23, 2008
23.02
23.02
22.21
22.67
53,353,220
+0.11(+0.50%)
May 22, 2008
24.01
24.05
22.43
22.56
54,831,764
-0.99(-4.22%)
May 21, 2008
24.00
24.31
23.35
23.55
83,096,280
+0.34(+1.46%)
May 20, 2008
22.75
23.28
22.46
23.22
64,927,472
+0.60(+2.66%)
May 19, 2008
22.28
22.84
22.05
22.61
51,972,484
+0.48(+2.18%)
May 16, 2008
21.67
22.13
21.61
22.13
46,707,712
+0.75(+3.49%)
May 15, 2008
21.01
21.40
20.84
21.39
42,543,056
+0.63(+3.02%)
May 14, 2008
21.21
21.26
20.68
20.76
35,647,120
-0.34(-1.60%)
May 13, 2008
21.18
21.30
20.89
21.10
50,483,840
+0.52(+2.51%)
May 12, 2008
20.41
20.75
20.02
20.58
43,634,820
+0.34(+1.70%)
May 09, 2008
20.00
20.27
19.66
20.24
37,179,252
+0.26(+1.29%)
May 08, 2008
20.11
20.31
19.64
19.98
39,453,992
+0.13(+0.64%)
May 07, 2008
20.59
20.60
19.69
19.85
229,214,272
-0.55(-2.72%)
May 06, 2008
19.91
20.41
19.83
20.41
44,195,560
+0.59(+2.96%)
May 05, 2008
19.58
19.97
19.45
19.82
46,435,112
+0.33(+1.70%)
May 02, 2008
19.69
19.84
19.19
19.49
59,972,448
+0.39(+2.03%)
May 01, 2008
19.57
19.87
18.35
19.10
94,238,376
+0.08(+0.44%)
Apr 30, 2008
18.53
19.54
18.11
19.02
121,551,416
+0.73(+3.96%)
Apr 29, 2008
18.95
19.01
18.23
18.29
66,643,280
-0.94(-4.86%)
Apr 28, 2008
19.74
19.78
19.18
19.23
40,057,812
-0.09(-0.46%)
Apr 25, 2008
19.42
19.61
19.03
19.32
57,975,332
+0.20(+1.05%)
Apr 24, 2008
19.59
19.67
18.99
19.12
68,512,832
-0.58(-2.94%)
Apr 23, 2008
19.93
20.11
19.66
19.70
43,708,644
-0.29(-1.47%)
Apr 22, 2008
20.06
20.51
19.93
19.99
49,575,676
-0.19(-0.92%)
Apr 21, 2008
19.81
20.27
19.67
20.18
50,335,196
+0.52(+2.65%)
Apr 18, 2008
19.50
19.84
19.25
19.66
63,080,684
+0.00(+0.00%)
Apr 17, 2008
19.00
19.75
19.00
19.66
77,089,224
+0.42(+2.16%)
Apr 16, 2008
19.50
19.55
18.87
19.24
69,639,200
-0.04(-0.21%)
Apr 15, 2008
19.02
19.42
18.70
19.28
101,882,400
+0.14(+0.75%)
Apr 14, 2008
17.55
19.62
17.37
19.14
234,195,152
+1.46(+8.27%)
Apr 11, 2008
17.85
17.99
17.58
17.68
35,413,360
-0.36(-2.01%)
Apr 10, 2008
18.02
18.18
17.72
18.04
36,829,808
+0.08(+0.46%)
Apr 09, 2008
17.91
18.21
17.78
17.96
49,192,292
+0.12(+0.65%)
Apr 08, 2008
17.21
17.91
17.12
17.84
44,121,032
+0.44(+2.52%)
Apr 07, 2008
17.66
17.88
17.23
17.40
35,067,496
+0.05(+0.27%)
Apr 04, 2008
17.27
17.82
17.24
17.35
42,637,392
+0.13(+0.76%)
Apr 03, 2008
16.90
17.56
16.81
17.22
42,404,972
+0.23(+1.37%)
Apr 02, 2008
16.54
17.22
16.45
16.99
49,734,044
+0.61(+3.75%)
Apr 01, 2008
16.12
16.52
15.81
16.38
43,840,320
+0.38(+2.39%)
Mar 31, 2008
15.90
16.23
15.63
15.99
45,127,024
+0.19(+1.20%)
Mar 28, 2008
15.94
16.16
15.69
15.80
33,146,054
-0.15(-0.93%)
Mar 27, 2008
16.60
16.63
15.82
15.95
39,431,884
-0.46(-2.82%)
Mar 26, 2008
16.17
16.60
15.92
16.41
60,485,388
+0.37(+2.30%)
Mar 25, 2008
15.65
16.23
15.53
16.05
64,620,196
+0.76(+4.96%)
Mar 24, 2008
15.26
15.75
15.13
15.29
48,014,668
+0.28(+1.84%)
Mar 21, 2008
14.88
15.12
14.58
15.01
82,453,504
+0.00(+0.00%)
Mar 20, 2008
14.88
15.12
14.58
15.01
82,417,112
-0.25(-1.65%)
Mar 19, 2008
16.76
16.76
15.24
15.26
85,921,968
-1.44(-8.63%)
Mar 18, 2008
16.59
16.81
16.34
16.71
60,543,772
+0.48(+2.98%)
Mar 17, 2008
16.21
16.53
15.82
16.22
69,257,520
-0.73(-4.30%)
Mar 14, 2008
17.68
17.71
16.73
16.95
60,245,308
-0.57(-3.26%)
Mar 13, 2008
17.40
17.59
16.95
17.52
55,200,676
-0.39(-2.19%)
Mar 12, 2008
17.97
18.12
17.64
17.92
35,858,708
-0.03(-0.17%)
Mar 11, 2008
17.56
17.97
17.12
17.95
47,227,420
+0.94(+5.51%)
Mar 10, 2008
17.55
17.65
16.91
17.01
44,131,540
-0.48(-2.75%)
Mar 07, 2008
17.47
17.88
17.24
17.49
36,922,204
-0.29(-1.64%)
Mar 06, 2008
18.39
18.48
17.74
17.78
34,304,384
-0.51(-2.77%)
Mar 05, 2008
17.84
18.39
17.80
18.29
45,618,740
+0.66(+3.74%)
Mar 04, 2008
18.29
18.29
17.26
17.63
74,434,800
-0.78(-4.25%)
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
.