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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2007
3.981
3.981
3.870
3.900
54,877,904
-0.07(-1.79%)
Mar 29, 2007
3.766
3.994
3.760
3.971
119,528,176
+0.27(+7.33%)
Mar 28, 2007
3.734
3.744
3.684
3.699
29,603,550
-0.02(-0.62%)
Mar 27, 2007
3.731
3.750
3.690
3.722
26,557,952
-0.03(-0.80%)
Mar 26, 2007
3.749
3.764
3.687
3.753
36,113,200
+0.03(+0.75%)
Mar 23, 2007
3.709
3.762
3.700
3.725
31,967,060
+0.02(+0.51%)
Mar 22, 2007
0.0082
3.742
3.682
3.706
49,371,636
+0.05(+1.34%)
Mar 21, 2007
3.539
3.667
3.528
3.657
52,068,388
+0.17(+4.75%)
Mar 20, 2007
3.449
3.519
3.445
3.491
34,227,416
+0.05(+1.42%)
Mar 19, 2007
3.430
3.467
3.414
3.442
25,351,202
+0.07(+1.93%)
Mar 16, 2007
3.464
3.477
3.373
3.377
33,569,048
-0.05(-1.58%)
Mar 15, 2007
3.437
3.469
3.416
3.431
26,154,868
-0.02(-0.68%)
Mar 14, 2007
3.412
3.462
3.344
3.455
40,247,488
+0.04(+1.10%)
Mar 13, 2007
3.518
3.525
3.410
3.417
37,677,460
-0.10(-2.85%)
Mar 12, 2007
3.508
3.533
3.489
3.518
22,575,854
-0.02(-0.57%)
Mar 09, 2007
3.563
3.564
3.499
3.537
24,594,336
+0.04(+1.09%)
Mar 08, 2007
3.495
3.543
3.473
3.499
37,514,144
+0.07(+1.91%)
Mar 07, 2007
3.425
3.505
3.417
3.434
30,237,660
-0.01(-0.21%)
Mar 06, 2007
3.395
3.463
3.391
3.441
44,076,760
+0.13(+3.89%)
Mar 05, 2007
3.298
3.343
3.243
3.312
59,588,568
-0.08(-2.26%)
Mar 02, 2007
3.465
3.492
3.371
3.389
65,120,888
-0.11(-3.03%)
Mar 01, 2007
3.402
3.513
3.368
3.494
64,201,804
-0.05(-1.53%)
Feb 28, 2007
3.567
3.593
3.509
3.549
54,775,856
+0.03(+0.98%)
Feb 27, 2007
3.632
3.664
3.488
3.514
75,812,968
-0.28(-7.26%)
Feb 26, 2007
3.798
3.807
3.763
3.789
25,661,642
+0.04(+1.14%)
Feb 23, 2007
3.782
3.791
3.741
3.747
28,581,536
-0.00(-0.04%)
Feb 22, 2007
3.758
3.770
3.710
3.748
42,809,148
+0.06(+1.71%)
Feb 21, 2007
3.641
3.705
3.615
3.685
31,454,874
+0.02(+0.61%)
Feb 20, 2007
3.644
3.680
3.609
3.663
23,920,658
-0.02(-0.62%)
Feb 16, 2007
3.658
3.697
3.649
3.686
25,162,112
+0.02(+0.53%)
Feb 15, 2007
3.728
3.733
3.662
3.666
37,793,568
-0.03(-0.87%)
Feb 14, 2007
3.793
3.812
3.688
3.698
63,611,956
-0.07(-1.94%)
Feb 13, 2007
3.691
3.771
3.683
3.771
35,722,240
+0.07(+1.93%)
Feb 12, 2007
3.684
3.719
3.657
3.700
32,249,034
-0.04(-0.98%)
Feb 09, 2007
3.774
3.794
3.716
3.737
25,488,744
-0.05(-1.27%)
Feb 08, 2007
3.739
3.809
3.718
3.785
32,147,690
+0.01(+0.38%)
Feb 07, 2007
3.801
3.840
3.724
3.770
42,659,868
-0.09(-2.42%)
Feb 06, 2007
3.930
3.934
3.825
3.864
26,760,822
-0.03(-0.79%)
Feb 05, 2007
3.920
3.940
3.878
3.895
18,951,010
-0.00(-0.07%)
Feb 02, 2007
3.885
3.911
3.833
3.898
25,965,932
+0.01(+0.16%)
Feb 01, 2007
3.881
3.909
3.851
3.891
27,197,180
+0.04(+1.04%)
Jan 31, 2007
3.790
3.856
3.752
3.851
29,275,628
+0.05(+1.45%)
Jan 30, 2007
3.730
3.813
3.711
3.797
26,528,606
+0.08(+2.25%)
Jan 29, 2007
3.764
3.801
3.710
3.713
30,196,832
-0.10(-2.69%)
Jan 26, 2007
3.823
3.825
3.771
3.816
27,970,378
+0.03(+0.81%)
Jan 25, 2007
3.917
3.917
3.770
3.785
30,494,118
-0.09(-2.28%)
Jan 24, 2007
3.846
3.884
3.767
3.873
36,242,068
+0.03(+0.66%)
Jan 23, 2007
3.730
3.859
3.719
3.848
44,901,632
+0.15(+4.04%)
Jan 22, 2007
3.758
3.759
3.678
3.699
43,542,792
-0.01(-0.22%)
Jan 19, 2007
3.603
3.715
3.569
3.707
40,798,324
+0.14(+4.03%)
Jan 18, 2007
3.648
3.668
3.541
3.563
43,296,544
-0.06(-1.56%)
Jan 17, 2007
3.604
3.637
3.590
3.620
36,843,020
+0.01(+0.14%)
Jan 16, 2007
3.617
3.659
3.590
3.615
36,677,152
-0.08(-2.29%)
Jan 12, 2007
3.677
3.713
3.652
3.699
36,133,616
+0.04(+1.17%)
Jan 11, 2007
3.674
3.776
3.636
3.657
52,802,032
+0.01(+0.18%)
Jan 10, 2007
3.607
3.665
3.568
3.650
44,128,432
-0.01(-0.37%)
Jan 09, 2007
3.677
3.710
3.605
3.664
43,376,924
-0.10(-2.62%)
Jan 08, 2007
3.786
3.801
3.703
3.762
36,323,724
+0.02(+0.63%)
Jan 05, 2007
3.820
3.827
3.674
3.739
40,479,348
-0.06(-1.51%)
Jan 04, 2007
3.884
3.894
3.778
3.796
48,210,052
-0.11(-2.80%)
Jan 03, 2007
4.056
4.068
3.876
3.905
57,700,228
-0.13(-3.23%)
Dec 29, 2006
3.987
4.036
3.935
4.036
22,089,734
+0.05(+1.23%)
Dec 28, 2006
3.984
3.995
3.936
3.987
13,227,302
+0.00(+0.07%)
Dec 27, 2006
3.899
3.990
3.884
3.984
23,832,620
+0.09(+2.43%)
Dec 26, 2006
3.876
3.899
3.849
3.890
12,255,063
+0.04(+1.15%)
Dec 22, 2006
3.869
3.870
3.821
3.846
12,511,520
-0.00(-0.09%)
Dec 21, 2006
3.844
3.855
3.796
3.849
17,779,730
-0.00(-0.08%)
Dec 20, 2006
3.840
3.876
3.803
3.852
25,065,144
+0.04(+1.09%)
Dec 19, 2006
3.735
3.815
3.695
3.811
34,656,120
+0.05(+1.21%)
Dec 18, 2006
3.880
3.889
3.765
3.765
37,408,244
-0.06(-1.60%)
Dec 15, 2006
3.873
3.873
3.808
3.826
15,499,688
+0.01(+0.23%)
Dec 14, 2006
3.827
3.844
3.798
3.818
25,877,896
+0.03(+0.86%)
Dec 13, 2006
3.786
3.802
3.748
3.785
25,928,932
-0.01(-0.20%)
Dec 12, 2006
3.859
3.860
3.777
3.793
26,749,338
-0.06(-1.44%)
Dec 11, 2006
3.841
3.872
3.827
3.848
16,450,237
-0.00(-0.03%)
Dec 08, 2006
3.848
3.895
3.830
3.849
25,902,138
+0.03(+0.90%)
Dec 07, 2006
3.819
3.840
3.787
3.815
23,387,330
+0.04(+1.10%)
Dec 06, 2006
3.802
3.850
3.770
3.773
24,520,332
-0.04(-0.96%)
Dec 05, 2006
3.784
3.830
3.762
3.809
32,844,334
+0.06(+1.71%)
Dec 04, 2006
3.648
3.746
3.646
3.746
23,831,344
+0.07(+1.79%)
Dec 01, 2006
3.617
3.683
3.603
3.680
28,016,312
-0.01(-0.27%)
Nov 30, 2006
3.664
3.719
3.660
3.690
28,647,884
+0.01(+0.22%)
Nov 29, 2006
3.578
3.690
3.576
3.681
45,870,044
+0.13(+3.68%)
Nov 28, 2006
3.495
3.560
3.489
3.551
24,817,618
+0.06(+1.72%)
Nov 27, 2006
3.558
3.569
3.460
3.491
25,131,492
-0.06(-1.57%)
Nov 24, 2006
3.544
3.581
3.536
3.546
8,283,172
-0.03(-0.75%)
Nov 22, 2006
3.570
3.597
3.507
3.573
20,936,316
-0.00(-0.01%)
Nov 21, 2006
3.498
3.581
3.490
3.574
25,626,542
+0.09(+2.73%)
Nov 20, 2006
3.489
3.501
3.452
3.479
16,212,919
-0.02(-0.59%)
Nov 17, 2006
3.447
3.506
3.418
3.499
34,666,324
+0.00(+0.07%)
Nov 16, 2006
3.602
3.604
3.487
3.497
32,857,092
-0.09(-2.46%)
Nov 15, 2006
3.562
3.620
3.536
3.585
26,270,874
+0.02(+0.67%)
Nov 14, 2006
3.574
3.583
3.527
3.561
26,596,230
+0.06(+1.61%)
Nov 13, 2006
3.563
3.566
3.494
3.505
39,947,296
-0.13(-3.70%)
Nov 10, 2006
3.641
3.665
3.599
3.640
24,936,278
+0.02(+0.66%)
Nov 09, 2006
3.643
3.680
3.582
3.616
28,530,500
+0.01(+0.34%)
Nov 08, 2006
3.470
3.620
3.470
3.604
30,237,660
+0.07(+2.05%)
Nov 07, 2006
3.556
3.566
3.507
3.531
26,312,978
-0.01(-0.27%)
Nov 06, 2006
3.509
3.571
3.481
3.541
28,741,024
+0.06(+1.59%)
Nov 03, 2006
3.452
3.507
3.430
3.485
25,371,362
+0.08(+2.25%)
Nov 02, 2006
3.420
3.433
3.359
3.409
18,977,804
-0.01(-0.31%)
Nov 01, 2006
3.439
3.471
3.400
3.419
31,024,894
-0.06(-1.70%)
Oct 31, 2006
3.440
3.494
3.398
3.478
29,726,024
+0.06(+1.88%)
Oct 30, 2006
3.460
3.465
3.398
3.414
22,517,162
-0.07(-2.12%)
Oct 27, 2006
3.494
3.557
3.482
3.488
20,741,104
-0.03(-0.96%)
Oct 26, 2006
3.552
3.582
3.491
3.522
32,874,956
-0.01(-0.27%)
Oct 25, 2006
3.437
3.541
3.410
3.531
56,084,936
+0.12(+3.62%)
Oct 24, 2006
3.331
3.419
3.325
3.408
38,980,160
+0.08(+2.45%)
Oct 23, 2006
3.285
3.343
3.262
3.326
36,820,052
-0.03(-0.86%)
Oct 20, 2006
3.370
3.386
3.322
3.355
20,565,028
-0.03(-0.88%)
Oct 19, 2006
3.289
3.394
3.289
3.385
28,170,696
+0.06(+1.89%)
Oct 18, 2006
3.389
3.394
3.311
3.322
32,035,410
-0.02(-0.46%)
Oct 17, 2006
3.388
3.398
3.325
3.338
31,341,318
-0.08(-2.45%)
Oct 16, 2006
3.351
3.438
3.351
3.421
31,998,410
+0.05(+1.50%)
Oct 13, 2006
3.330
3.386
3.324
3.371
42,815,528
+0.05(+1.64%)
Oct 12, 2006
3.262
3.326
3.257
3.316
31,826,162
+0.07(+2.21%)
Oct 11, 2006
3.233
3.260
3.202
3.245
31,065,722
-0.00(-0.06%)
Oct 10, 2006
3.230
3.275
3.222
3.247
28,044,380
+0.03(+0.98%)
Oct 09, 2006
3.221
3.297
3.206
3.215
40,475,520
+0.02(+0.69%)
Oct 06, 2006
3.154
3.195
3.122
3.193
37,389,104
+0.01(+0.30%)
Oct 05, 2006
3.229
3.245
3.137
3.184
49,954,212
+0.02(+0.54%)
Oct 04, 2006
3.085
3.168
3.027
3.167
72,103,912
+0.09(+2.93%)
Oct 03, 2006
3.200
3.209
3.058
3.077
60,581,220
-0.17(-5.19%)
Oct 02, 2006
3.306
3.331
3.236
3.245
32,335,248
-0.04(-1.22%)
Sep 29, 2006
3.224
3.298
3.223
3.285
30,189,176
+0.02(+0.50%)
Sep 28, 2006
3.238
3.300
3.206
3.269
55,532,468
+0.07(+2.09%)
Sep 27, 2006
3.115
3.204
3.077
3.202
53,784,480
+0.10(+3.35%)
Sep 26, 2006
3.045
3.125
3.025
3.098
47,032,392
+0.09(+2.90%)
Sep 25, 2006
2.959
3.015
2.891
3.010
56,236,768
+0.01(+0.20%)
Sep 22, 2006
3.029
3.034
2.970
3.005
30,949,616
-0.01(-0.43%)
Sep 21, 2006
3.022
3.083
2.983
3.017
59,038,652
-0.00(-0.14%)
Sep 20, 2006
3.128
3.166
3.004
3.022
56,294,184
-0.12(-3.84%)
Sep 19, 2006
3.223
3.233
3.121
3.142
35,720,224
-0.09(-2.69%)
Sep 18, 2006
3.171
3.243
3.134
3.229
35,194,548
+0.12(+3.99%)
Sep 15, 2006
3.155
3.164
3.066
3.106
50,393,124
-0.04(-1.22%)
Sep 14, 2006
3.248
3.250
3.128
3.144
43,871,976
-0.08(-2.62%)
Sep 13, 2006
3.152
3.267
3.119
3.229
39,327,204
+0.11(+3.44%)
Sep 12, 2006
3.174
3.191
3.097
3.121
33,301,108
-0.01(-0.24%)
Sep 11, 2006
3.216
3.227
3.098
3.129
67,536,176
-0.15(-4.67%)
Sep 08, 2006
3.347
3.362
3.266
3.282
27,999,724
-0.08(-2.50%)
Sep 07, 2006
3.370
3.399
3.336
3.366
24,143,940
-0.02(-0.56%)
Sep 06, 2006
3.508
3.537
3.367
3.385
38,908,708
-0.16(-4.52%)
Sep 05, 2006
3.557
3.572
3.527
3.545
21,687,824
-0.01(-0.23%)
Sep 01, 2006
3.514
3.574
3.486
3.554
17,270,644
+0.04(+1.14%)
Aug 31, 2006
3.535
3.536
3.481
3.514
17,738,900
+0.01(+0.18%)
Aug 30, 2006
3.520
3.539
3.451
3.507
20,539,510
-0.01(-0.33%)
Aug 29, 2006
3.541
3.557
3.479
3.519
21,678,894
-0.01(-0.24%)
Aug 28, 2006
3.521
3.544
3.508
3.528
17,805,248
-0.03(-0.79%)
Aug 25, 2006
3.531
3.574
3.512
3.556
21,121,324
+0.03(+0.72%)
Aug 24, 2006
3.496
3.546
3.438
3.530
29,259,042
+0.03(+0.85%)
Aug 23, 2006
3.593
3.640
3.499
3.501
28,452,670
-0.13(-3.54%)
Aug 22, 2006
3.630
3.656
3.600
3.629
18,489,132
-0.00(-0.03%)
Aug 21, 2006
3.604
3.660
3.554
3.630
13,294,925
+0.00(+0.08%)
Aug 18, 2006
3.577
3.631
3.549
3.628
20,126,118
+0.03(+0.86%)
Aug 17, 2006
3.644
3.650
3.559
3.597
37,242,376
-0.06(-1.73%)
Aug 16, 2006
3.707
3.714
3.654
3.660
24,172,010
+0.00(+0.12%)
Aug 15, 2006
3.635
3.705
3.617
3.656
24,635,164
+0.06(+1.57%)
Aug 14, 2006
3.653
3.672
3.592
3.599
25,833,238
-0.09(-2.56%)
Aug 11, 2006
3.733
3.736
3.666
3.694
18,116,568
-0.03(-0.72%)
Aug 10, 2006
3.703
3.721
3.646
3.720
21,521,958
+0.01(+0.34%)
Aug 09, 2006
3.745
3.777
3.700
3.708
28,011,208
-0.00(-0.07%)
Aug 08, 2006
3.700
3.750
3.689
3.711
18,459,786
+0.01(+0.31%)
Aug 07, 2006
3.693
3.740
3.659
3.699
16,095,535
+0.03(+0.79%)
Aug 04, 2006
3.739
3.761
3.640
3.670
26,381,878
-0.03(-0.84%)
Aug 03, 2006
3.635
3.723
3.626
3.701
24,172,010
+0.02(+0.46%)
Aug 02, 2006
3.630
3.690
3.629
3.684
33,015,304
+0.08(+2.33%)
Aug 01, 2006
3.561
3.604
3.523
3.601
21,478,576
+0.00(+0.00%)
Jul 31, 2006
3.597
3.619
3.568
3.601
18,940,802
-0.03(-0.91%)
Jul 28, 2006
3.550
3.635
3.548
3.634
24,095,456
+0.08(+2.36%)
Jul 27, 2006
3.570
3.625
3.541
3.550
41,464,344
+0.02(+0.61%)
Jul 26, 2006
3.475
3.564
3.437
3.528
32,798,402
+0.04(+1.04%)
Jul 25, 2006
3.464
3.519
3.420
3.492
25,201,666
+0.03(+0.79%)
Jul 24, 2006
3.359
3.482
3.341
3.464
34,806,676
+0.15(+4.47%)
Jul 21, 2006
3.367
3.387
3.298
3.316
25,245,046
-0.04(-1.20%)
Jul 20, 2006
3.483
3.487
3.351
3.356
28,400,358
-0.09(-2.74%)
Jul 19, 2006
3.359
3.472
3.357
3.451
43,301,648
+0.08(+2.44%)
Jul 18, 2006
3.409
3.443
3.299
3.369
48,566,028
-0.00(-0.05%)
Jul 17, 2006
3.460
3.488
3.340
3.370
48,248,328
-0.14(-4.01%)
Jul 14, 2006
3.488
3.516
3.430
3.511
31,720,262
+0.09(+2.74%)
Jul 13, 2006
3.450
3.468
3.405
3.417
33,279,418
-0.06(-1.84%)
Jul 12, 2006
3.511
3.560
3.476
3.481
40,018,744
-0.03(-0.84%)
Jul 11, 2006
3.413
3.519
3.385
3.510
27,749,648
+0.09(+2.60%)
Jul 10, 2006
3.447
3.467
3.385
3.421
20,206,500
+0.00(+0.11%)
Jul 07, 2006
3.492
3.513
3.405
3.418
26,828,444
-0.05(-1.48%)
Jul 06, 2006
3.458
3.496
3.434
3.469
31,064,446
+0.03(+0.96%)
Jul 05, 2006
3.398
3.474
3.365
3.436
40,091,472
-0.08(-2.15%)
Jul 03, 2006
3.506
3.527
3.484
3.512
24,570,094
+0.01(+0.34%)
Jun 30, 2006
3.509
3.527
3.445
3.500
36,791,984
+0.06(+1.62%)
Jun 29, 2006
3.296
3.444
3.295
3.444
60,766,228
+0.19(+5.93%)
Jun 28, 2006
3.215
3.264
3.200
3.251
36,206,344
+0.08(+2.61%)
Jun 27, 2006
3.260
3.280
3.157
3.169
32,947,682
-0.04(-1.33%)
Jun 26, 2006
3.211
3.244
3.175
3.211
30,511,980
+0.00(+0.01%)
Jun 23, 2006
3.072
3.274
3.065
3.211
49,946,556
+0.08(+2.67%)
Jun 22, 2006
3.139
3.153
3.073
3.128
29,168,452
+0.00(+0.04%)
Jun 21, 2006
3.005
3.155
2.995
3.126
44,693,660
+0.12(+3.93%)
Jun 20, 2006
3.020
3.084
2.990
3.008
47,643,552
+0.01(+0.30%)
Jun 19, 2006
3.090
3.098
2.970
2.999
46,718,520
-0.10(-3.21%)
Jun 16, 2006
3.100
3.120
2.991
3.099
49,100,632
+0.02(+0.76%)
Jun 15, 2006
2.937
3.112
2.933
3.075
68,684,488
+0.21(+7.35%)
Jun 14, 2006
2.787
2.879
2.760
2.865
64,924,400
+0.11(+4.16%)
Jun 13, 2006
2.845
2.920
2.704
2.750
108,232,424
-0.15(-5.26%)
Jun 12, 2006
3.057
3.086
2.896
2.903
58,062,588
-0.18(-5.88%)
Jun 09, 2006
3.191
3.213
3.062
3.084
61,687,432
-0.08(-2.41%)
Jun 08, 2006
3.141
3.180
2.967
3.160
92,885,848
-0.05(-1.41%)
Jun 07, 2006
3.305
3.334
3.189
3.206
43,727,800
-0.14(-4.14%)
Jun 06, 2006
3.363
3.374
3.247
3.344
49,221,844
-0.02(-0.72%)
Jun 05, 2006
3.516
3.526
3.361
3.368
34,628,048
-0.13(-3.77%)
Jun 02, 2006
3.536
3.548
3.431
3.500
30,756,954
+0.04(+1.20%)
Jun 01, 2006
3.394
3.476
3.346
3.459
36,510,008
+0.06(+1.62%)
May 31, 2006
3.427
3.460
3.367
3.403
50,433,952
+0.04(+1.32%)
May 30, 2006
3.479
3.498
3.345
3.359
50,755,480
-0.19(-5.44%)
May 26, 2006
3.482
3.580
3.419
3.552
57,450,152
+0.18(+5.41%)
May 25, 2006
3.311
3.380
3.246
3.370
66,984,988
+0.14(+4.38%)
May 24, 2006
3.278
3.328
3.139
3.229
60,166,552
-0.10(-2.96%)
May 23, 2006
3.449
3.525
3.322
3.327
64,550,560
-0.00(-0.01%)
May 22, 2006
3.292
3.375
3.204
3.327
77,257,296
-0.19(-5.39%)
May 19, 2006
3.570
3.595
3.425
3.517
69,457,688
-0.05(-1.48%)
May 18, 2006
3.676
3.702
3.516
3.570
51,064,252
-0.09(-2.49%)
May 17, 2006
3.793
3.838
3.603
3.661
44,268,784
-0.21(-5.37%)
May 16, 2006
3.917
3.918
3.786
3.869
33,861,228
+0.06(+1.49%)
May 15, 2006
3.800
3.896
3.711
3.812
48,605,584
-0.13(-3.34%)
May 12, 2006
4.007
4.020
3.904
3.944
33,627,740
-0.13(-3.22%)
May 11, 2006
4.210
4.211
4.050
4.075
39,260,856
-0.11(-2.69%)
May 10, 2006
4.190
4.193
4.115
4.188
30,918,994
-0.00(-0.06%)
May 09, 2006
4.138
4.199
4.110
4.190
30,284,870
+0.08(+1.99%)
May 08, 2006
4.105
4.114
4.062
4.108
29,970,996
-0.01(-0.35%)
May 05, 2006
4.000
4.148
4.000
4.123
35,883,540
+0.15(+3.82%)
May 04, 2006
3.960
4.025
3.923
3.971
39,970,260
-0.01(-0.24%)
May 03, 2006
3.966
3.980
3.886
3.980
26,082,040
-0.02(-0.59%)
May 02, 2006
3.825
4.004
3.821
4.004
38,286,068
+0.09(+2.33%)
May 01, 2006
3.914
4.015
3.901
3.913
28,179,626
+0.04(+1.02%)
Apr 28, 2006
3.801
3.898
3.782
3.873
22,438,056
+0.11(+2.87%)
Apr 27, 2006
3.735
3.824
3.644
3.765
33,270,486
-0.04(-0.98%)
Apr 26, 2006
3.773
3.901
3.771
3.802
40,324,960
+0.06(+1.66%)
Apr 25, 2006
3.809
3.831
3.719
3.740
31,326,008
-0.06(-1.70%)
Apr 24, 2006
3.843
3.860
3.773
3.805
23,790,516
-0.10(-2.45%)
Apr 21, 2006
3.817
3.918
3.799
3.900
26,966,242
+0.10(+2.74%)
Apr 20, 2006
3.842
3.880
3.736
3.797
35,439,524
-0.06(-1.51%)
Apr 19, 2006
3.765
3.860
3.759
3.855
43,661,452
+0.09(+2.39%)
Apr 18, 2006
3.605
3.777
3.605
3.765
56,461,328
+0.21(+6.04%)
Apr 17, 2006
3.543
3.562
3.509
3.550
19,930,904
+0.07(+1.98%)
Apr 13, 2006
3.485
3.499
3.435
3.481
12,779,460
-0.00(-0.09%)
Apr 12, 2006
3.511
3.523
3.454
3.485
13,999,224
-0.00(-0.07%)
Apr 11, 2006
3.546
3.563
3.468
3.487
20,665,826
+0.00(+0.05%)
Apr 10, 2006
3.519
3.562
3.477
3.485
20,596,926
-0.03(-0.90%)
Apr 07, 2006
3.533
3.552
3.470
3.517
21,306,330
-0.06(-1.60%)
Apr 06, 2006
3.546
3.577
3.508
3.574
19,964,078
+0.04(+1.22%)
Apr 05, 2006
3.447
3.536
3.447
3.531
23,645,062
+0.07(+1.89%)
Apr 04, 2006
3.495
3.526
3.453
3.466
34,815,608
-0.04(-1.07%)
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
.