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
3.915
3.915
3.805
3.834
55,812,300
-0.07(-1.79%)
Mar 29, 2007
3.703
3.928
3.697
3.904
121,563,368
+0.27(+7.33%)
Mar 28, 2007
3.672
3.681
3.622
3.637
30,107,604
-0.02(-0.62%)
Mar 27, 2007
3.668
3.687
3.629
3.660
27,010,150
-0.03(-0.80%)
Mar 26, 2007
3.686
3.701
3.625
3.690
36,728,096
+0.03(+0.75%)
Mar 23, 2007
3.647
3.699
3.638
3.662
32,511,358
+0.02(+0.51%)
Mar 22, 2007
0.0081
3.679
3.620
3.644
50,212,280
+0.05(+1.34%)
Mar 21, 2007
3.480
3.605
3.469
3.596
52,954,948
+0.16(+4.75%)
Mar 20, 2007
3.391
3.460
3.387
3.433
34,810,200
+0.05(+1.42%)
Mar 19, 2007
3.373
3.409
3.357
3.385
25,782,854
+0.06(+1.93%)
Mar 16, 2007
3.406
3.419
3.317
3.321
34,140,624
-0.05(-1.58%)
Mar 15, 2007
3.380
3.411
3.359
3.374
26,600,204
-0.02(-0.68%)
Mar 14, 2007
3.355
3.404
3.288
3.397
40,932,776
+0.04(+1.10%)
Mar 13, 2007
3.459
3.466
3.353
3.360
38,318,988
-0.10(-2.85%)
Mar 12, 2007
3.450
3.474
3.430
3.459
22,960,250
-0.02(-0.56%)
Mar 09, 2007
3.503
3.504
3.441
3.478
25,013,100
+0.04(+1.09%)
Mar 08, 2007
3.437
3.484
3.415
3.441
38,152,892
+0.06(+1.91%)
Mar 07, 2007
3.367
3.446
3.360
3.377
30,752,514
-0.01(-0.21%)
Mar 06, 2007
3.338
3.405
3.334
3.383
44,827,248
+0.13(+3.89%)
Mar 05, 2007
3.242
3.287
3.189
3.257
60,603,176
-0.08(-2.26%)
Mar 02, 2007
3.407
3.433
3.314
3.332
66,229,696
-0.10(-3.03%)
Mar 01, 2007
3.345
3.454
3.312
3.436
65,294,960
-0.05(-1.53%)
Feb 28, 2007
3.507
3.533
3.451
3.489
55,708,516
+0.03(+0.98%)
Feb 27, 2007
3.572
3.603
3.429
3.456
77,103,824
-0.27(-7.26%)
Feb 26, 2007
3.734
3.743
3.700
3.726
26,098,580
+0.04(+1.14%)
Feb 23, 2007
3.718
3.727
3.678
3.684
29,068,190
-0.00(-0.04%)
Feb 22, 2007
3.695
3.707
3.648
3.686
43,538,052
+0.06(+1.71%)
Feb 21, 2007
3.580
3.643
3.555
3.624
31,990,452
+0.02(+0.61%)
Feb 20, 2007
3.583
3.618
3.549
3.602
24,327,952
-0.02(-0.62%)
Feb 16, 2007
3.597
3.635
3.588
3.624
25,590,544
+0.02(+0.53%)
Feb 15, 2007
3.666
3.671
3.601
3.605
38,437,072
-0.03(-0.87%)
Feb 14, 2007
3.730
3.748
3.626
3.636
64,695,068
-0.07(-1.94%)
Feb 13, 2007
3.629
3.708
3.622
3.708
36,330,476
+0.07(+1.93%)
Feb 12, 2007
3.622
3.657
3.595
3.638
32,798,134
-0.04(-0.98%)
Feb 09, 2007
3.711
3.730
3.654
3.674
25,922,738
-0.05(-1.27%)
Feb 08, 2007
3.676
3.745
3.656
3.721
32,695,064
+0.01(+0.38%)
Feb 07, 2007
3.738
3.776
3.661
3.707
43,386,232
-0.09(-2.42%)
Feb 06, 2007
3.864
3.868
3.761
3.799
27,216,474
-0.03(-0.79%)
Feb 05, 2007
3.854
3.874
3.813
3.830
19,273,686
-0.00(-0.07%)
Feb 02, 2007
3.820
3.845
3.768
3.832
26,408,050
+0.01(+0.16%)
Feb 01, 2007
3.816
3.843
3.787
3.826
27,660,264
+0.04(+1.04%)
Jan 31, 2007
3.726
3.792
3.689
3.787
29,774,100
+0.05(+1.45%)
Jan 30, 2007
3.667
3.750
3.649
3.733
26,980,306
+0.08(+2.25%)
Jan 29, 2007
3.701
3.737
3.648
3.651
30,710,990
-0.10(-2.69%)
Jan 26, 2007
3.759
3.761
3.708
3.752
28,446,626
+0.03(+0.81%)
Jan 25, 2007
3.851
3.851
3.707
3.722
31,013,336
-0.09(-2.28%)
Jan 24, 2007
3.782
3.818
3.704
3.808
36,859,156
+0.03(+0.66%)
Jan 23, 2007
3.668
3.795
3.657
3.783
45,666,164
+0.15(+4.04%)
Jan 22, 2007
3.695
3.696
3.617
3.637
44,284,192
-0.01(-0.22%)
Jan 19, 2007
3.543
3.653
3.509
3.645
41,492,988
+0.14(+4.02%)
Jan 18, 2007
3.587
3.607
3.482
3.504
44,033,748
-0.06(-1.56%)
Jan 17, 2007
3.544
3.576
3.530
3.559
37,470,340
+0.01(+0.14%)
Jan 16, 2007
3.556
3.598
3.530
3.554
37,301,648
-0.08(-2.29%)
Jan 12, 2007
3.616
3.651
3.591
3.637
36,748,856
+0.04(+1.17%)
Jan 11, 2007
3.612
3.713
3.575
3.595
53,701,084
+0.01(+0.18%)
Jan 10, 2007
3.547
3.604
3.509
3.589
44,879,800
-0.01(-0.37%)
Jan 09, 2007
3.615
3.648
3.545
3.602
44,115,500
-0.10(-2.62%)
Jan 08, 2007
3.722
3.738
3.641
3.699
36,942,204
+0.02(+0.63%)
Jan 05, 2007
3.756
3.763
3.612
3.676
41,168,584
-0.06(-1.51%)
Jan 04, 2007
3.818
3.829
3.714
3.733
49,030,916
-0.11(-2.80%)
Jan 03, 2007
3.988
4.000
3.811
3.840
58,682,684
-0.13(-3.23%)
Dec 29, 2006
3.920
3.968
3.869
3.968
22,465,854
+0.05(+1.23%)
Dec 28, 2006
3.917
3.928
3.870
3.920
13,452,521
+0.00(+0.07%)
Dec 27, 2006
3.834
3.923
3.818
3.918
24,238,414
+0.09(+2.43%)
Dec 26, 2006
3.811
3.834
3.785
3.825
12,463,728
+0.04(+1.15%)
Dec 22, 2006
3.804
3.805
3.757
3.781
12,724,551
-0.00(-0.09%)
Dec 21, 2006
3.780
3.790
3.732
3.785
18,082,462
-0.00(-0.08%)
Dec 20, 2006
3.776
3.812
3.740
3.788
25,491,924
+0.04(+1.09%)
Dec 19, 2006
3.672
3.751
3.633
3.747
35,246,204
+0.04(+1.21%)
Dec 18, 2006
3.815
3.824
3.702
3.702
38,045,188
-0.06(-1.60%)
Dec 15, 2006
3.808
3.808
3.744
3.762
15,763,599
+0.01(+0.23%)
Dec 14, 2006
3.763
3.780
3.734
3.754
26,318,514
+0.03(+0.86%)
Dec 13, 2006
3.723
3.739
3.685
3.722
26,370,420
-0.01(-0.20%)
Dec 12, 2006
3.795
3.795
3.714
3.729
27,204,796
-0.05(-1.44%)
Dec 11, 2006
3.777
3.807
3.763
3.783
16,730,333
-0.00(-0.03%)
Dec 08, 2006
3.784
3.830
3.766
3.785
26,343,170
+0.03(+0.90%)
Dec 07, 2006
3.755
3.775
3.723
3.751
23,785,542
+0.04(+1.10%)
Dec 06, 2006
3.738
3.785
3.707
3.710
24,937,838
-0.04(-0.96%)
Dec 05, 2006
3.720
3.766
3.699
3.746
33,403,570
+0.06(+1.71%)
Dec 04, 2006
3.587
3.683
3.585
3.683
24,237,118
+0.06(+1.79%)
Dec 01, 2006
3.556
3.622
3.542
3.618
28,493,340
-0.01(-0.27%)
Nov 30, 2006
3.603
3.656
3.599
3.628
29,135,668
+0.01(+0.22%)
Nov 29, 2006
3.518
3.628
3.516
3.620
46,651,064
+0.13(+3.68%)
Nov 28, 2006
3.437
3.501
3.431
3.491
25,240,184
+0.06(+1.72%)
Nov 27, 2006
3.499
3.509
3.402
3.432
25,559,402
-0.05(-1.57%)
Nov 24, 2006
3.484
3.521
3.476
3.487
8,424,208
-0.03(-0.75%)
Nov 22, 2006
3.511
3.537
3.449
3.513
21,292,796
-0.00(-0.01%)
Nov 21, 2006
3.439
3.521
3.431
3.514
26,062,882
+0.09(+2.73%)
Nov 20, 2006
3.431
3.443
3.394
3.420
16,488,974
-0.02(-0.59%)
Nov 17, 2006
3.390
3.447
3.360
3.441
35,256,584
+0.00(+0.07%)
Nov 16, 2006
3.542
3.544
3.428
3.439
33,416,546
-0.09(-2.46%)
Nov 15, 2006
3.503
3.559
3.477
3.525
26,718,184
+0.02(+0.67%)
Nov 14, 2006
3.514
3.523
3.468
3.502
27,049,080
+0.06(+1.61%)
Nov 13, 2006
3.503
3.506
3.436
3.446
40,627,472
-0.13(-3.70%)
Nov 10, 2006
3.580
3.603
3.538
3.579
25,360,864
+0.02(+0.66%)
Nov 09, 2006
3.582
3.619
3.522
3.555
29,016,286
+0.01(+0.34%)
Nov 08, 2006
3.412
3.560
3.412
3.543
30,752,514
+0.07(+2.05%)
Nov 07, 2006
3.497
3.506
3.448
3.472
26,761,006
-0.01(-0.27%)
Nov 06, 2006
3.450
3.511
3.423
3.481
29,230,394
+0.05(+1.59%)
Nov 03, 2006
3.394
3.448
3.373
3.427
25,803,356
+0.08(+2.25%)
Nov 02, 2006
3.362
3.376
3.303
3.352
19,300,936
-0.01(-0.31%)
Nov 01, 2006
3.381
3.413
3.343
3.362
31,553,150
-0.06(-1.70%)
Oct 31, 2006
3.382
3.435
3.341
3.420
30,232,164
+0.06(+1.88%)
Oct 30, 2006
3.402
3.407
3.341
3.357
22,900,560
-0.07(-2.12%)
Oct 27, 2006
3.435
3.498
3.424
3.430
21,094,260
-0.03(-0.96%)
Oct 26, 2006
3.493
3.522
3.433
3.463
33,434,712
-0.01(-0.27%)
Oct 25, 2006
3.379
3.482
3.353
3.472
57,039,884
+0.12(+3.62%)
Oct 24, 2006
3.275
3.362
3.269
3.351
39,643,868
+0.08(+2.45%)
Oct 23, 2006
3.230
3.287
3.207
3.271
37,446,984
-0.03(-0.86%)
Oct 20, 2006
3.314
3.329
3.266
3.299
20,915,186
-0.03(-0.88%)
Oct 19, 2006
3.234
3.337
3.234
3.328
28,650,354
+0.06(+1.89%)
Oct 18, 2006
3.332
3.337
3.255
3.267
32,580,872
-0.02(-0.46%)
Oct 17, 2006
3.331
3.341
3.270
3.282
31,874,962
-0.08(-2.45%)
Oct 16, 2006
3.295
3.380
3.295
3.364
32,543,242
+0.05(+1.50%)
Oct 13, 2006
3.274
3.330
3.269
3.315
43,544,540
+0.05(+1.64%)
Oct 12, 2006
3.207
3.271
3.202
3.261
32,368,062
+0.07(+2.21%)
Oct 11, 2006
3.179
3.206
3.148
3.190
31,594,674
-0.00(-0.06%)
Oct 10, 2006
3.176
3.220
3.168
3.192
28,521,888
+0.03(+0.97%)
Oct 09, 2006
3.167
3.242
3.153
3.162
41,164,688
+0.02(+0.69%)
Oct 06, 2006
3.101
3.141
3.070
3.140
38,025,724
+0.01(+0.30%)
Oct 05, 2006
3.175
3.190
3.084
3.131
50,804,776
+0.02(+0.54%)
Oct 04, 2006
3.034
3.115
2.977
3.114
73,331,616
+0.09(+2.93%)
Oct 03, 2006
3.146
3.156
3.007
3.025
61,612,728
-0.17(-5.19%)
Oct 02, 2006
3.251
3.275
3.182
3.191
32,885,816
-0.04(-1.22%)
Sep 29, 2006
3.170
3.243
3.169
3.230
30,703,204
+0.02(+0.50%)
Sep 28, 2006
3.184
3.245
3.153
3.214
56,478,012
+0.07(+2.09%)
Sep 27, 2006
3.063
3.150
3.026
3.148
54,700,260
+0.10(+3.35%)
Sep 26, 2006
2.994
3.073
2.975
3.046
47,833,204
+0.09(+2.90%)
Sep 25, 2006
2.909
2.964
2.843
2.960
57,194,304
+0.01(+0.20%)
Sep 22, 2006
2.979
2.984
2.920
2.954
31,476,590
-0.01(-0.43%)
Sep 21, 2006
2.971
3.031
2.933
2.967
60,043,896
-0.00(-0.14%)
Sep 20, 2006
3.075
3.113
2.954
2.971
57,252,696
-0.12(-3.84%)
Sep 19, 2006
3.169
3.179
3.069
3.090
36,328,424
-0.09(-2.69%)
Sep 18, 2006
3.118
3.189
3.081
3.175
35,793,804
+0.12(+3.99%)
Sep 15, 2006
3.103
3.111
3.014
3.054
51,251,160
-0.04(-1.22%)
Sep 14, 2006
3.193
3.196
3.075
3.091
44,618,980
-0.08(-2.62%)
Sep 13, 2006
3.099
3.212
3.067
3.175
39,996,824
+0.11(+3.44%)
Sep 12, 2006
3.121
3.138
3.045
3.069
33,868,120
-0.01(-0.24%)
Sep 11, 2006
3.162
3.173
3.046
3.076
68,686,104
-0.15(-4.67%)
Sep 08, 2006
3.291
3.306
3.211
3.227
28,476,472
-0.08(-2.50%)
Sep 07, 2006
3.314
3.342
3.281
3.310
24,555,036
-0.02(-0.56%)
Sep 06, 2006
3.449
3.478
3.311
3.328
39,571,200
-0.16(-4.52%)
Sep 05, 2006
3.497
3.513
3.467
3.486
22,057,100
-0.01(-0.23%)
Sep 01, 2006
3.455
3.514
3.427
3.494
17,564,708
+0.04(+1.14%)
Aug 31, 2006
3.476
3.477
3.423
3.455
18,040,938
+0.01(+0.18%)
Aug 30, 2006
3.461
3.480
3.393
3.449
20,889,234
-0.01(-0.33%)
Aug 29, 2006
3.481
3.498
3.421
3.460
22,048,016
-0.01(-0.24%)
Aug 28, 2006
3.462
3.485
3.450
3.469
18,108,414
-0.03(-0.79%)
Aug 25, 2006
3.472
3.514
3.453
3.496
21,480,952
+0.03(+0.72%)
Aug 24, 2006
3.438
3.486
3.380
3.471
29,757,232
+0.03(+0.85%)
Aug 23, 2006
3.533
3.579
3.440
3.442
28,937,130
-0.13(-3.54%)
Aug 22, 2006
3.570
3.595
3.540
3.568
18,803,944
-0.00(-0.03%)
Aug 21, 2006
3.544
3.598
3.495
3.570
13,521,296
+0.00(+0.08%)
Aug 18, 2006
3.518
3.570
3.490
3.567
20,468,802
+0.03(+0.86%)
Aug 17, 2006
3.583
3.588
3.500
3.536
37,876,496
-0.06(-1.73%)
Aug 16, 2006
3.645
3.652
3.593
3.599
24,583,584
+0.00(+0.12%)
Aug 15, 2006
3.574
3.643
3.556
3.595
25,054,624
+0.06(+1.57%)
Aug 14, 2006
3.592
3.610
3.532
3.539
26,273,098
-0.09(-2.56%)
Aug 11, 2006
3.671
3.673
3.604
3.632
18,425,036
-0.03(-0.72%)
Aug 10, 2006
3.641
3.659
3.585
3.658
21,888,408
+0.01(+0.34%)
Aug 09, 2006
3.682
3.713
3.638
3.646
28,488,150
-0.00(-0.07%)
Aug 08, 2006
3.638
3.687
3.627
3.649
18,774,098
+0.01(+0.31%)
Aug 07, 2006
3.632
3.677
3.598
3.637
16,369,592
+0.03(+0.79%)
Aug 04, 2006
3.676
3.698
3.579
3.609
26,831,078
-0.03(-0.84%)
Aug 03, 2006
3.575
3.661
3.565
3.639
24,583,584
+0.02(+0.46%)
Aug 02, 2006
3.569
3.628
3.568
3.623
33,577,452
+0.08(+2.33%)
Aug 01, 2006
3.501
3.544
3.464
3.540
21,844,290
+0.00(+0.00%)
Jul 31, 2006
3.537
3.558
3.509
3.540
19,263,304
-0.03(-0.91%)
Jul 28, 2006
3.491
3.574
3.489
3.573
24,505,726
+0.08(+2.36%)
Jul 27, 2006
3.510
3.564
3.482
3.490
42,170,352
+0.02(+0.61%)
Jul 26, 2006
3.417
3.504
3.380
3.469
33,356,854
+0.04(+1.04%)
Jul 25, 2006
3.406
3.461
3.363
3.433
25,630,772
+0.03(+0.79%)
Jul 24, 2006
3.303
3.424
3.285
3.406
35,399,324
+0.15(+4.47%)
Jul 21, 2006
3.310
3.331
3.242
3.261
25,674,890
-0.04(-1.20%)
Jul 20, 2006
3.425
3.428
3.295
3.300
28,883,928
-0.09(-2.74%)
Jul 19, 2006
3.303
3.414
3.301
3.393
44,038,940
+0.08(+2.44%)
Jul 18, 2006
3.352
3.385
3.244
3.312
49,392,956
-0.00(-0.05%)
Jul 17, 2006
3.402
3.429
3.284
3.314
49,069,848
-0.14(-4.01%)
Jul 14, 2006
3.429
3.457
3.373
3.452
32,260,358
+0.09(+2.74%)
Jul 13, 2006
3.392
3.410
3.348
3.360
33,846,060
-0.06(-1.84%)
Jul 12, 2006
3.452
3.501
3.418
3.423
40,700,140
-0.03(-0.84%)
Jul 11, 2006
3.356
3.460
3.328
3.452
28,222,136
+0.09(+2.60%)
Jul 10, 2006
3.389
3.409
3.328
3.364
20,550,552
+0.00(+0.11%)
Jul 07, 2006
3.433
3.454
3.348
3.360
27,285,248
-0.05(-1.48%)
Jul 06, 2006
3.400
3.437
3.376
3.411
31,593,376
+0.03(+0.96%)
Jul 05, 2006
3.341
3.416
3.308
3.378
40,774,104
-0.07(-2.15%)
Jul 03, 2006
3.447
3.468
3.425
3.453
24,988,444
+0.01(+0.34%)
Jun 30, 2006
3.451
3.468
3.387
3.441
37,418,436
+0.05(+1.62%)
Jun 29, 2006
3.241
3.387
3.239
3.387
61,800,888
+0.19(+5.93%)
Jun 28, 2006
3.162
3.210
3.147
3.197
36,822,824
+0.08(+2.61%)
Jun 27, 2006
3.206
3.225
3.104
3.116
33,508,678
-0.04(-1.33%)
Jun 26, 2006
3.158
3.190
3.121
3.158
31,031,504
+0.00(+0.01%)
Jun 23, 2006
3.021
3.219
3.014
3.157
50,796,992
+0.08(+2.67%)
Jun 22, 2006
3.086
3.100
3.022
3.075
29,665,100
+0.00(+0.04%)
Jun 21, 2006
2.955
3.102
2.945
3.074
45,454,652
+0.12(+3.93%)
Jun 20, 2006
2.970
3.033
2.940
2.958
48,454,772
+0.01(+0.30%)
Jun 19, 2006
3.038
3.046
2.920
2.949
47,513,988
-0.10(-3.21%)
Jun 16, 2006
3.048
3.068
2.941
3.047
49,936,664
+0.02(+0.76%)
Jun 15, 2006
2.888
3.059
2.884
3.024
69,853,976
+0.21(+7.35%)
Jun 14, 2006
2.740
2.831
2.714
2.817
66,029,860
+0.11(+4.16%)
Jun 13, 2006
2.797
2.871
2.659
2.704
110,075,288
-0.15(-5.26%)
Jun 12, 2006
3.005
3.034
2.848
2.854
59,051,208
-0.18(-5.88%)
Jun 09, 2006
3.138
3.160
3.010
3.033
62,737,776
-0.07(-2.41%)
Jun 08, 2006
3.089
3.127
2.917
3.108
94,467,400
-0.04(-1.41%)
Jun 07, 2006
3.249
3.278
3.136
3.152
44,472,348
-0.14(-4.14%)
Jun 06, 2006
3.307
3.318
3.192
3.288
50,059,936
-0.02(-0.72%)
Jun 05, 2006
3.457
3.467
3.304
3.312
35,217,656
-0.13(-3.77%)
Jun 02, 2006
3.477
3.489
3.374
3.442
31,280,648
+0.04(+1.20%)
Jun 01, 2006
3.337
3.418
3.290
3.401
37,131,660
+0.05(+1.62%)
May 31, 2006
3.370
3.402
3.311
3.346
51,292,684
+0.04(+1.32%)
May 30, 2006
3.420
3.439
3.289
3.303
51,619,688
-0.19(-5.44%)
May 26, 2006
3.424
3.520
3.362
3.493
58,428,348
+0.18(+5.41%)
May 25, 2006
3.256
3.324
3.192
3.314
68,125,528
+0.14(+4.38%)
May 24, 2006
3.223
3.273
3.087
3.175
61,191,000
-0.10(-2.96%)
May 23, 2006
3.391
3.466
3.266
3.271
65,649,656
-0.00(-0.01%)
May 22, 2006
3.237
3.319
3.150
3.272
78,572,744
-0.19(-5.39%)
May 19, 2006
3.510
3.535
3.368
3.458
70,640,336
-0.05(-1.48%)
May 18, 2006
3.615
3.640
3.457
3.510
51,933,712
-0.09(-2.49%)
May 17, 2006
3.729
3.773
3.543
3.600
45,022,540
-0.20(-5.37%)
May 16, 2006
3.851
3.853
3.722
3.804
34,437,780
+0.06(+1.49%)
May 15, 2006
3.737
3.830
3.649
3.748
49,433,184
-0.13(-3.34%)
May 12, 2006
3.940
3.953
3.839
3.878
34,200,312
-0.13(-3.22%)
May 11, 2006
4.140
4.140
3.982
4.007
39,929,348
-0.11(-2.69%)
May 10, 2006
4.120
4.123
4.046
4.118
31,445,448
-0.00(-0.06%)
May 09, 2006
4.069
4.129
4.041
4.120
30,800,526
+0.08(+1.99%)
May 08, 2006
4.036
4.045
3.994
4.039
30,481,308
-0.01(-0.35%)
May 05, 2006
3.933
4.078
3.933
4.054
36,494,524
+0.15(+3.82%)
May 04, 2006
3.893
3.958
3.858
3.904
40,650,828
-0.01(-0.24%)
May 03, 2006
3.900
3.914
3.821
3.914
26,526,136
-0.02(-0.59%)
May 02, 2006
3.761
3.937
3.757
3.937
38,937,956
+0.09(+2.33%)
May 01, 2006
3.849
3.948
3.835
3.847
28,659,438
+0.04(+1.02%)
Apr 28, 2006
3.737
3.832
3.719
3.808
22,820,106
+0.11(+2.87%)
Apr 27, 2006
3.672
3.760
3.583
3.702
33,836,976
-0.04(-0.98%)
Apr 26, 2006
3.710
3.835
3.708
3.738
41,011,568
+0.06(+1.66%)
Apr 25, 2006
3.745
3.766
3.656
3.677
31,859,390
-0.06(-1.70%)
Apr 24, 2006
3.778
3.795
3.710
3.741
24,195,594
-0.09(-2.45%)
Apr 21, 2006
3.753
3.853
3.736
3.835
27,425,392
+0.10(+2.74%)
Apr 20, 2006
3.778
3.815
3.673
3.733
36,042,948
-0.06(-1.51%)
Apr 19, 2006
3.702
3.795
3.696
3.790
44,404,868
+0.09(+2.39%)
Apr 18, 2006
3.545
3.714
3.545
3.702
57,422,684
+0.21(+6.04%)
Apr 17, 2006
3.483
3.503
3.450
3.491
20,270,264
+0.07(+1.98%)
Apr 13, 2006
3.426
3.441
3.378
3.423
12,997,054
-0.00(-0.09%)
Apr 12, 2006
3.452
3.464
3.396
3.426
14,237,587
-0.00(-0.07%)
Apr 11, 2006
3.487
3.503
3.410
3.429
21,017,700
+0.00(+0.04%)
Apr 10, 2006
3.461
3.502
3.419
3.427
20,947,628
-0.03(-0.90%)
Apr 07, 2006
3.474
3.493
3.412
3.458
21,669,110
-0.06(-1.60%)
Apr 06, 2006
3.486
3.518
3.449
3.514
20,304,004
+0.04(+1.22%)
Apr 05, 2006
3.389
3.477
3.389
3.472
24,047,664
+0.06(+1.89%)
Apr 04, 2006
3.436
3.467
3.395
3.408
35,408,408
-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
.