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 (%)
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%)
Mar 03, 2008
18.00
18.69
17.93
18.41
48,969,340
+0.03(+0.17%)
Feb 29, 2008
19.27
19.36
18.20
18.38
65,742,780
-1.18(-6.02%)
Feb 28, 2008
19.45
19.62
19.25
19.56
40,010,116
-0.02(-0.12%)
Feb 27, 2008
18.99
19.65
18.97
19.58
68,024,096
+0.51(+2.68%)
Feb 26, 2008
18.61
19.22
18.43
19.07
48,846,388
+0.29(+1.54%)
Feb 25, 2008
18.48
18.83
18.36
18.78
33,667,700
+0.21(+1.14%)
Feb 22, 2008
18.80
18.80
18.17
18.57
38,313,744
+0.05(+0.30%)
Feb 21, 2008
19.03
19.09
18.45
18.51
46,468,000
-0.37(-1.94%)
Feb 20, 2008
18.22
18.94
18.22
18.88
49,792,092
+0.45(+2.45%)
Feb 19, 2008
18.67
18.88
18.30
18.43
47,684,292
+0.50(+2.80%)
Feb 18, 2008
17.98
18.07
17.60
17.93
0
+0.00(+0.00%)
Feb 15, 2008
17.98
18.07
17.60
17.93
37,355,688
-0.12(-0.68%)
Feb 14, 2008
18.37
18.56
17.99
18.05
37,211,488
-0.30(-1.64%)
Feb 13, 2008
18.04
18.46
17.92
18.35
38,277,812
+0.53(+2.99%)
Feb 12, 2008
18.15
18.47
17.63
17.82
47,473,120
-0.21(-1.17%)
Feb 11, 2008
17.53
18.08
17.42
18.03
48,435,148
+0.55(+3.16%)
Feb 08, 2008
17.24
17.62
17.17
17.48
39,444,736
-0.00(-0.03%)
Feb 07, 2008
17.17
17.60
16.91
17.48
58,563,292
+0.88(+5.27%)
Feb 06, 2008
16.78
17.07
16.52
16.60
43,585,224
-0.07(-0.43%)
Feb 05, 2008
17.40
17.40
16.54
16.68
53,405,864
-1.16(-6.52%)
Feb 04, 2008
17.84
18.08
17.59
17.84
23,057,070
+0.13(+0.73%)
Feb 01, 2008
17.51
17.81
17.35
17.71
42,605,296
+0.33(+1.89%)
Jan 31, 2008
16.85
17.61
16.57
17.38
52,238,432
+0.27(+1.56%)
Jan 30, 2008
16.93
17.89
16.77
17.11
61,263,784
+0.11(+0.66%)
Jan 29, 2008
17.19
17.23
16.79
17.00
49,736,752
-0.28(-1.61%)
Jan 28, 2008
16.15
17.29
16.04
17.28
59,743,108
+0.89(+5.44%)
Jan 25, 2008
16.43
16.76
16.25
16.39
57,849,952
+0.34(+2.14%)
Jan 24, 2008
15.53
16.26
15.48
16.04
85,324,392
+0.64(+4.16%)
Jan 23, 2008
14.58
15.49
14.06
15.40
104,531,936
+0.28(+1.82%)
Jan 22, 2008
14.04
15.34
13.89
15.13
108,084,056
+0.35(+2.34%)
Jan 21, 2008
14.52
14.98
14.20
14.78
0
+0.00(+0.00%)
Jan 18, 2008
14.52
14.98
14.20
14.78
61,547,644
+0.28(+1.96%)
Jan 17, 2008
15.67
15.77
14.33
14.50
75,656,024
-0.87(-5.64%)
Jan 16, 2008
16.21
16.40
15.19
15.36
80,788,096
-1.16(-7.02%)
Jan 15, 2008
17.12
17.12
16.28
16.52
56,992,848
-0.90(-5.18%)
Jan 14, 2008
17.54
17.68
17.26
17.43
27,319,880
+0.01(+0.04%)
Jan 11, 2008
17.61
17.81
17.23
17.42
33,678,244
-0.45(-2.52%)
Jan 10, 2008
17.90
17.99
16.92
17.87
70,188,704
-0.02(-0.11%)
Jan 09, 2008
17.46
17.94
17.27
17.89
51,582,460
+0.60(+3.50%)
Jan 08, 2008
17.28
18.01
17.20
17.28
55,086,800
+0.43(+2.55%)
Jan 07, 2008
17.23
17.36
16.48
16.86
53,395,312
-0.36(-2.08%)
Jan 04, 2008
17.91
18.00
17.11
17.21
51,026,196
-1.08(-5.88%)
Jan 03, 2008
18.48
18.61
18.22
18.29
43,100,472
-0.32(-1.73%)
Jan 02, 2008
18.35
18.66
18.17
18.61
44,091,720
+0.56(+3.10%)
Jan 01, 2008
18.49
18.55
17.90
18.05
0
+0.00(+0.00%)
Dec 31, 2007
18.49
18.55
17.90
18.05
19,946,028
-0.37(-2.02%)
Dec 28, 2007
18.42
18.51
18.14
18.42
42,454,656
+0.26(+1.42%)
Dec 27, 2007
18.32
18.43
17.97
18.16
35,041,920
-0.15(-0.80%)
Dec 26, 2007
17.82
18.40
17.79
18.31
31,391,794
+0.08(+0.44%)
Dec 24, 2007
17.98
18.32
17.82
18.23
18,305,660
+0.50(+2.83%)
Dec 21, 2007
17.60
17.77
17.40
17.73
52,115,332
+0.81(+4.81%)
Dec 20, 2007
17.09
17.29
16.81
16.92
38,578,672
+0.44(+2.64%)
Dec 19, 2007
16.41
16.77
16.13
16.48
45,137,404
+0.14(+0.84%)
Dec 18, 2007
16.15
16.47
15.66
16.34
41,072,616
+0.71(+4.53%)
Dec 17, 2007
16.35
16.45
15.55
15.63
48,318,944
-1.18(-7.00%)
Dec 14, 2007
16.98
17.26
16.46
16.81
37,981,740
-0.51(-2.95%)
Dec 13, 2007
17.41
17.42
16.83
17.32
60,401,872
-0.22(-1.23%)
Dec 12, 2007
17.08
17.92
17.04
17.54
81,775,760
+1.36(+8.41%)
Dec 11, 2007
16.80
17.09
16.00
16.18
56,551,140
-0.28(-1.69%)
Dec 10, 2007
16.60
16.63
16.34
16.46
33,984,676
-0.26(-1.55%)
Dec 07, 2007
17.18
17.18
16.65
16.71
34,952,628
+0.00(+0.03%)
Dec 06, 2007
16.36
16.75
16.19
16.71
28,527,498
+0.63(+3.94%)
Dec 05, 2007
15.68
16.18
15.58
16.08
46,169,424
+1.00(+6.64%)
Dec 04, 2007
14.92
15.31
14.80
15.08
29,983,226
-0.12(-0.76%)
Dec 03, 2007
14.98
15.19
14.75
15.19
42,658,976
+0.11(+0.72%)
Nov 30, 2007
15.52
15.62
14.75
15.08
39,491,724
-0.04(-0.26%)
Nov 29, 2007
15.27
15.62
14.91
15.12
41,282,324
-0.34(-2.22%)
Nov 28, 2007
15.32
15.47
15.07
15.47
50,778,628
+0.63(+4.27%)
Nov 27, 2007
14.72
15.05
14.31
14.83
54,322,900
+0.03(+0.21%)
Nov 26, 2007
15.59
15.82
14.70
14.80
49,837,604
-0.98(-6.23%)
Nov 23, 2007
15.66
15.84
15.62
15.79
17,345,496
+0.27(+1.76%)
Nov 21, 2007
16.18
16.23
15.45
15.51
51,147,240
-0.93(-5.68%)
Nov 20, 2007
15.88
16.67
15.88
16.45
37,553,036
+0.63(+4.00%)
Nov 19, 2007
16.45
16.45
15.69
15.81
36,565,568
-0.75(-4.55%)
Nov 16, 2007
16.54
16.65
16.11
16.57
44,536,020
+0.94(+6.00%)
Nov 15, 2007
16.17
16.23
15.43
15.63
45,545,972
-0.53(-3.29%)
Nov 14, 2007
17.16
17.19
16.04
16.16
50,344,104
-0.37(-2.22%)
Nov 13, 2007
15.84
16.53
15.62
16.53
69,459,928
+1.66(+11.18%)
Nov 12, 2007
16.34
16.38
14.85
14.86
85,824,928
-2.01(-11.93%)
Nov 09, 2007
18.11
18.43
16.24
16.88
107,239,592
-1.41(-7.72%)
Nov 08, 2007
15.66
18.66
15.66
18.29
155,902,928
+3.76(+25.91%)
Nov 07, 2007
14.94
15.15
14.41
14.53
53,216,680
-0.36(-2.41%)
Nov 06, 2007
14.57
14.91
14.32
14.88
38,885,676
+0.75(+5.28%)
Nov 05, 2007
13.92
14.36
13.76
14.14
41,616,976
-0.48(-3.26%)
Nov 02, 2007
14.81
15.03
14.29
14.61
42,302,404
-0.06(-0.43%)
Nov 01, 2007
14.61
14.79
14.31
14.68
51,539,052
-0.30(-2.02%)
Oct 31, 2007
14.53
15.24
14.38
14.98
45,998,864
+0.65(+4.57%)
Oct 30, 2007
14.69
14.88
14.25
14.32
59,748,564
-0.47(-3.21%)
Oct 29, 2007
14.67
14.99
14.66
14.80
47,499,040
+0.45(+3.17%)
Oct 26, 2007
14.05
14.38
13.96
14.34
35,500,056
+0.60(+4.39%)
Oct 25, 2007
13.58
13.75
13.31
13.74
60,349,584
+0.31(+2.30%)
Oct 24, 2007
13.00
13.45
12.71
13.43
51,037,236
+0.44(+3.36%)
Oct 23, 2007
12.83
13.00
12.66
13.00
32,687,562
+0.50(+4.00%)
Oct 22, 2007
12.17
12.57
12.12
12.50
48,027,608
-0.15(-1.15%)
Oct 19, 2007
13.42
13.47
12.48
12.64
56,087,968
-0.90(-6.64%)
Oct 18, 2007
13.24
13.58
13.14
13.54
45,061,396
+0.20(+1.50%)
Oct 17, 2007
13.50
13.53
12.95
13.34
43,744,416
+0.18(+1.36%)
Oct 16, 2007
13.28
13.47
13.16
13.16
46,425,908
-0.16(-1.22%)
Oct 15, 2007
13.47
13.57
13.11
13.32
37,821,948
+0.16(+1.18%)
Oct 12, 2007
12.98
13.22
12.91
13.17
20,913,290
+0.26(+2.00%)
Oct 11, 2007
13.34
13.43
12.74
12.91
56,403,764
-0.15(-1.14%)
Oct 10, 2007
12.70
13.09
12.66
13.06
36,120,220
+0.35(+2.77%)
Oct 09, 2007
12.53
12.79
12.41
12.71
40,081,064
+0.35(+2.83%)
Oct 08, 2007
12.37
12.39
12.15
12.36
37,558,484
+0.01(+0.10%)
Oct 05, 2007
12.06
12.47
12.01
12.35
46,705,060
+0.42(+3.51%)
Oct 04, 2007
11.73
11.99
11.41
11.93
38,052,556
+0.22(+1.89%)
Oct 03, 2007
12.16
12.19
11.67
11.71
43,028,008
-0.45(-3.70%)
Oct 02, 2007
12.09
12.28
11.89
12.16
27,127,064
-0.08(-0.67%)
Oct 01, 2007
11.89
12.29
11.86
12.24
38,131,724
+0.41(+3.48%)
Sep 28, 2007
12.03
12.08
11.74
11.83
30,735,340
-0.22(-1.83%)
Sep 27, 2007
11.92
12.05
11.82
12.05
30,810,682
+0.23(+1.95%)
Sep 26, 2007
11.78
11.87
11.53
11.82
31,554,624
+0.17(+1.47%)
Sep 25, 2007
11.50
11.65
11.45
11.65
22,356,346
-0.06(-0.51%)
Sep 24, 2007
11.56
11.71
11.50
11.71
30,507,874
+0.26(+2.23%)
Sep 21, 2007
11.29
11.51
11.27
11.45
32,294,428
+0.39(+3.50%)
Sep 20, 2007
11.14
11.30
11.00
11.06
23,437,290
-0.07(-0.66%)
Sep 19, 2007
11.32
11.37
11.08
11.14
36,128,548
+0.08(+0.71%)
Sep 18, 2007
10.57
11.14
10.49
11.06
46,432,776
+0.66(+6.31%)
Sep 17, 2007
10.40
10.48
10.24
10.40
23,547,740
-0.11(-1.04%)
Sep 14, 2007
10.62
10.76
10.40
10.51
25,703,128
-0.19(-1.74%)
Sep 13, 2007
10.60
10.76
10.54
10.70
27,473,534
+0.23(+2.17%)
Sep 12, 2007
10.47
10.67
10.43
10.47
32,905,738
+0.08(+0.80%)
Sep 11, 2007
10.20
10.45
10.10
10.39
25,773,422
+0.40(+3.98%)
Sep 10, 2007
10.05
10.11
9.780
9.990
33,423,196
-0.06(-0.56%)
Sep 07, 2007
10.07
10.14
9.849
10.05
29,609,960
-0.19(-1.82%)
Sep 06, 2007
10.18
10.29
10.13
10.23
33,715,476
+0.26(+2.59%)
Sep 05, 2007
9.952
10.02
9.789
9.974
34,521,192
-0.13(-1.30%)
Sep 04, 2007
9.771
10.16
9.769
10.11
35,963,240
+0.42(+4.33%)
Aug 31, 2007
9.567
9.860
9.525
9.686
52,536,304
+0.40(+4.30%)
Aug 30, 2007
9.108
9.446
8.930
9.287
39,937,244
+0.06(+0.68%)
Aug 29, 2007
9.025
9.229
8.980
9.224
54,449,720
+0.33(+3.72%)
Aug 28, 2007
9.182
9.241
8.859
8.893
42,674,892
-0.45(-4.83%)
Aug 27, 2007
9.287
9.432
9.158
9.345
23,496,736
+0.06(+0.64%)
Aug 24, 2007
8.936
9.346
8.936
9.285
39,236,072
+0.30(+3.33%)
Aug 23, 2007
9.179
9.246
8.810
8.986
53,948,540
+0.03(+0.37%)
Aug 22, 2007
8.684
9.003
8.662
8.953
50,757,596
+0.51(+6.05%)
Aug 21, 2007
8.305
8.521
8.233
8.442
32,996,078
+0.03(+0.34%)
Aug 20, 2007
8.563
8.580
8.200
8.414
44,862,204
-0.06(-0.67%)
Aug 17, 2007
8.748
8.834
8.265
8.471
85,468,536
+0.08(+0.97%)
Aug 16, 2007
8.148
8.389
7.636
8.389
119,378,792
-0.29(-3.34%)
Aug 15, 2007
8.984
9.348
8.666
8.679
64,262,020
-0.48(-5.27%)
Aug 14, 2007
9.544
9.584
9.124
9.161
49,050,440
-0.26(-2.76%)
Aug 13, 2007
9.586
9.684
9.338
9.421
31,899,868
-0.02(-0.25%)
Aug 10, 2007
9.263
9.633
9.221
9.445
54,296,724
-0.25(-2.60%)
Aug 09, 2007
9.639
9.913
9.576
9.697
45,270,608
-0.39(-3.84%)
Aug 08, 2007
9.905
10.27
9.905
10.08
42,762,728
+0.29(+2.93%)
Aug 07, 2007
9.661
9.915
9.561
9.797
39,143,416
+0.01(+0.06%)
Aug 06, 2007
9.586
9.797
9.279
9.791
50,073,976
+0.14(+1.43%)
Aug 03, 2007
9.769
10.20
9.642
9.653
38,587,348
-0.56(-5.48%)
Aug 02, 2007
10.26
10.26
9.991
10.21
32,363,774
+0.22(+2.21%)
Aug 01, 2007
10.06
10.25
9.769
9.991
55,485,952
-0.17(-1.71%)
Jul 31, 2007
10.52
10.69
10.13
10.17
42,677,384
-0.15(-1.46%)
Jul 30, 2007
9.987
10.43
9.930
10.32
46,193,972
+0.36(+3.65%)
Jul 27, 2007
10.13
10.31
9.771
9.952
58,303,516
-0.15(-1.47%)
Jul 26, 2007
10.36
10.44
9.695
10.10
66,745,500
-0.69(-6.43%)
Jul 25, 2007
10.55
10.82
10.13
10.79
53,448,060
+0.24(+2.30%)
Jul 24, 2007
11.09
11.10
10.41
10.55
45,391,472
-0.66(-5.87%)
Jul 23, 2007
11.06
11.22
10.92
11.21
21,335,570
+0.27(+2.43%)
Jul 20, 2007
11.00
11.03
10.80
10.94
22,299,902
-0.06(-0.53%)
Jul 19, 2007
11.04
11.11
10.96
11.00
25,119,220
+0.12(+1.06%)
Jul 18, 2007
10.82
10.92
10.77
10.89
25,402,050
+0.04(+0.38%)
Jul 17, 2007
10.78
10.91
10.74
10.85
30,430,808
+0.10(+0.98%)
Jul 16, 2007
10.86
10.86
10.62
10.74
31,176,512
-0.08(-0.77%)
Jul 13, 2007
10.71
10.94
10.68
10.82
37,246,768
+0.12(+1.11%)
Jul 12, 2007
10.43
10.73
10.36
10.70
35,388,968
+0.40(+3.88%)
Jul 11, 2007
10.15
10.38
10.11
10.30
26,035,120
+0.15(+1.43%)
Jul 10, 2007
10.42
10.35
10.13
10.16
32,766,238
-0.32(-3.08%)
Jul 09, 2007
10.34
10.56
10.37
10.48
19,872,676
+0.18(+1.76%)
Jul 06, 2007
10.31
10.41
10.24
10.30
31,044,992
+0.11(+1.09%)
Jul 05, 2007
10.08
10.22
10.04
10.19
44,819,428
+0.11(+1.06%)
Jul 03, 2007
9.985
10.09
9.891
10.08
20,082,264
+0.23(+2.34%)
Jul 02, 2007
9.633
9.852
9.575
9.852
24,901,594
+5.10(+107.47%)
Jun 29, 2007
4.789
4.850
4.705
4.749
42,191,896
+0.00(+0.08%)
Jun 28, 2007
4.742
4.803
4.726
4.745
36,753,448
+0.03(+0.54%)
Jun 27, 2007
4.608
4.719
4.596
4.719
29,258,868
+0.05(+1.18%)
Jun 26, 2007
4.730
4.757
4.635
4.664
29,819,216
-0.03(-0.70%)
Jun 25, 2007
4.679
4.802
4.655
4.697
38,285,524
-0.06(-1.27%)
Jun 22, 2007
4.797
4.811
4.703
4.758
32,115,152
-0.07(-1.37%)
Jun 21, 2007
4.777
4.839
4.713
4.824
37,597,984
+0.09(+1.95%)
Jun 20, 2007
4.866
4.875
4.720
4.731
47,739,032
-0.10(-2.11%)
Jun 19, 2007
4.786
4.884
4.746
4.833
48,657,116
+0.04(+0.89%)
Jun 18, 2007
4.769
4.806
4.758
4.791
46,565,572
+0.03(+0.72%)
Jun 15, 2007
4.684
4.775
4.683
4.756
68,167,976
+0.12(+2.64%)
Jun 14, 2007
4.543
4.646
4.542
4.634
65,254,112
+0.12(+2.75%)
Jun 13, 2007
4.394
4.510
4.394
4.510
47,497,700
+0.14(+3.18%)
Jun 12, 2007
4.377
4.461
4.346
4.371
55,284,168
-0.01(-0.23%)
Jun 11, 2007
4.310
4.413
4.276
4.381
40,655,112
+0.09(+2.14%)
Jun 08, 2007
4.169
4.313
4.164
4.289
32,064,344
+0.11(+2.74%)
Jun 07, 2007
4.229
4.340
4.153
4.175
39,205,572
-0.11(-2.62%)
Jun 06, 2007
4.297
4.344
4.249
4.287
37,291,532
-0.09(-1.99%)
Jun 05, 2007
4.359
4.432
4.344
4.374
35,073,344
-0.01(-0.21%)
Jun 04, 2007
4.307
4.396
4.295
4.383
32,674,302
+0.03(+0.66%)
Jun 01, 2007
4.305
4.375
4.291
4.355
35,836,004
+0.12(+2.82%)
May 31, 2007
4.268
4.301
4.227
4.235
30,834,242
-0.00(-0.02%)
May 30, 2007
4.100
4.254
4.073
4.236
38,778,428
+0.05(+1.24%)
May 29, 2007
4.263
4.273
4.153
4.184
32,012,362
-0.04(-0.85%)
May 25, 2007
4.204
4.248
4.177
4.220
31,769,116
+0.07(+1.66%)
May 24, 2007
4.253
4.335
4.116
4.152
55,867,604
-0.13(-2.93%)
May 23, 2007
4.279
4.342
4.254
4.277
35,963,820
+0.02(+0.51%)
May 22, 2007
4.285
4.299
4.249
4.255
22,869,202
-0.01(-0.16%)
May 21, 2007
4.214
4.312
4.207
4.262
52,588,400
+0.06(+1.35%)
May 18, 2007
4.157
4.221
4.151
4.205
29,655,634
+0.03(+0.70%)
May 17, 2007
4.166
4.216
4.105
4.176
39,752,592
+0.01(+0.14%)
May 16, 2007
4.063
4.184
4.057
4.170
55,071,184
+0.13(+3.31%)
May 15, 2007
4.021
4.049
4.004
4.036
39,506,040
+0.05(+1.24%)
May 14, 2007
3.936
4.026
3.939
3.987
34,261,600
-0.01(-0.37%)
May 11, 2007
3.919
4.009
3.928
4.002
33,989,624
+0.11(+2.92%)
May 10, 2007
3.959
3.971
3.862
3.888
40,579,532
-0.09(-2.30%)
May 09, 2007
3.957
3.980
3.901
3.980
32,274,764
+0.03(+0.81%)
May 08, 2007
3.916
3.980
3.858
3.948
45,444,848
+0.02(+0.47%)
May 07, 2007
3.978
3.987
3.926
3.929
31,666,070
-0.07(-1.66%)
May 04, 2007
4.061
4.069
3.976
3.996
33,540,606
-0.02(-0.59%)
May 03, 2007
4.037
4.046
3.998
4.020
30,808,064
+0.02(+0.57%)
May 02, 2007
3.971
4.010
3.967
3.997
24,516,528
+0.02(+0.52%)
May 01, 2007
3.962
3.984
3.919
3.976
23,344,894
+0.01(+0.31%)
Apr 30, 2007
4.025
4.064
3.958
3.964
28,197,772
-0.05(-1.14%)
Apr 27, 2007
3.997
4.034
3.974
4.010
29,053,786
-0.05(-1.17%)
Apr 26, 2007
4.120
4.123
4.049
4.057
25,311,686
-0.08(-1.91%)
Apr 25, 2007
4.056
4.156
4.030
4.136
28,429,746
+0.12(+2.94%)
Apr 24, 2007
4.011
4.031
3.975
4.018
19,724,072
-0.01(-0.33%)
Apr 23, 2007
4.050
4.076
4.021
4.031
21,071,904
-0.04(-1.09%)
Apr 20, 2007
4.110
4.115
4.023
4.076
29,227,980
+0.04(+1.08%)
Apr 19, 2007
4.012
4.046
3.987
4.032
27,654,930
-0.07(-1.68%)
Apr 18, 2007
4.081
4.133
4.074
4.101
40,892,292
-0.02(-0.43%)
Apr 17, 2007
4.204
4.215
4.104
4.119
33,517,048
-0.09(-2.23%)
Apr 16, 2007
4.178
4.217
4.163
4.213
26,421,276
+0.07(+1.58%)
Apr 13, 2007
4.100
4.171
4.082
4.147
36,530,416
+0.06(+1.40%)
Apr 12, 2007
3.997
4.102
3.986
4.090
38,686,300
+0.09(+2.22%)
Apr 11, 2007
4.072
4.080
3.987
4.001
33,315,236
-0.06(-1.56%)
Apr 10, 2007
3.990
4.065
3.986
4.065
28,553,782
+0.05(+1.15%)
Apr 09, 2007
4.030
4.082
4.013
4.018
43,833,032
+0.02(+0.46%)
Apr 05, 2007
3.955
4.024
3.933
4.000
37,477,840
+0.03(+0.84%)
Apr 04, 2007
3.866
3.985
3.864
3.967
35,625,624
+0.06(+1.43%)
Apr 03, 2007
3.918
3.938
3.884
3.911
33,105,418
-0.04(-0.96%)
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
.