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 (%)
Apr 30, 2007
3.959
3.997
3.893
3.899
28,669,432
-0.05(-1.14%)
Apr 27, 2007
3.931
3.968
3.909
3.944
29,539,762
-0.05(-1.17%)
Apr 26, 2007
4.052
4.055
3.983
3.990
25,735,068
-0.08(-1.91%)
Apr 25, 2007
3.989
4.088
3.964
4.068
28,905,284
+0.12(+2.94%)
Apr 24, 2007
3.945
3.965
3.909
3.952
20,053,992
-0.01(-0.33%)
Apr 23, 2007
3.983
4.008
3.955
3.965
21,424,370
-0.04(-1.09%)
Apr 20, 2007
4.042
4.047
3.957
4.008
29,716,870
+0.04(+1.08%)
Apr 19, 2007
3.946
3.980
3.921
3.966
28,117,508
-0.07(-1.68%)
Apr 18, 2007
4.014
4.065
4.007
4.034
41,576,288
-0.02(-0.43%)
Apr 17, 2007
4.134
4.145
4.036
4.051
34,077,680
-0.09(-2.23%)
Apr 16, 2007
4.109
4.148
4.095
4.143
26,863,220
+0.06(+1.58%)
Apr 13, 2007
4.032
4.102
4.015
4.079
37,141,452
+0.06(+1.40%)
Apr 12, 2007
3.931
4.034
3.921
4.023
39,333,400
+0.09(+2.22%)
Apr 11, 2007
4.005
4.013
3.921
3.935
33,872,492
-0.06(-1.56%)
Apr 10, 2007
3.925
3.998
3.921
3.998
29,031,396
+0.05(+1.15%)
Apr 09, 2007
3.964
4.015
3.947
3.952
44,566,216
+0.02(+0.46%)
Apr 05, 2007
3.890
3.958
3.868
3.934
38,104,724
+0.03(+0.84%)
Apr 04, 2007
3.802
3.920
3.801
3.901
36,221,528
+0.06(+1.43%)
Apr 03, 2007
3.853
3.874
3.820
3.846
33,659,164
-0.04(-0.96%)
Apr 02, 2007
3.851
3.888
3.837
3.884
33,492,146
+0.05(+1.34%)
Mar 30, 2007
3.913
3.913
3.803
3.832
55,838,868
-0.07(-1.79%)
Mar 29, 2007
3.701
3.926
3.695
3.902
121,621,232
+0.27(+7.33%)
Mar 28, 2007
3.670
3.679
3.621
3.636
30,121,936
-0.02(-0.62%)
Mar 27, 2007
3.666
3.685
3.627
3.658
27,023,008
-0.03(-0.80%)
Mar 26, 2007
3.684
3.699
3.624
3.688
36,745,576
+0.03(+0.75%)
Mar 23, 2007
3.645
3.697
3.636
3.661
32,526,834
+0.02(+0.51%)
Mar 22, 2007
0.0081
3.678
3.619
3.642
50,236,180
+0.05(+1.34%)
Mar 21, 2007
3.478
3.604
3.467
3.594
52,980,156
+0.16(+4.75%)
Mar 20, 2007
3.389
3.458
3.386
3.431
34,826,768
+0.05(+1.42%)
Mar 19, 2007
3.371
3.408
3.355
3.383
25,795,126
+0.06(+1.93%)
Mar 16, 2007
3.405
3.417
3.315
3.319
34,156,872
-0.05(-1.58%)
Mar 15, 2007
3.378
3.409
3.357
3.372
26,612,866
-0.02(-0.68%)
Mar 14, 2007
3.353
3.402
3.286
3.395
40,952,260
+0.04(+1.10%)
Mar 13, 2007
3.457
3.464
3.351
3.358
38,337,228
-0.10(-2.85%)
Mar 12, 2007
3.448
3.472
3.428
3.457
22,971,180
-0.02(-0.56%)
Mar 09, 2007
3.501
3.502
3.439
3.477
25,025,006
+0.04(+1.09%)
Mar 08, 2007
3.435
3.482
3.413
3.439
38,171,052
+0.06(+1.91%)
Mar 07, 2007
3.366
3.445
3.358
3.375
30,767,152
-0.01(-0.20%)
Mar 06, 2007
3.336
3.403
3.332
3.382
44,848,584
+0.13(+3.89%)
Mar 05, 2007
3.241
3.285
3.187
3.255
60,632,020
-0.08(-2.26%)
Mar 02, 2007
3.406
3.432
3.313
3.330
66,261,220
-0.10(-3.03%)
Mar 01, 2007
3.343
3.453
3.310
3.434
65,326,040
-0.05(-1.53%)
Feb 28, 2007
3.506
3.531
3.449
3.488
55,735,036
+0.03(+0.98%)
Feb 27, 2007
3.570
3.601
3.428
3.454
77,140,528
-0.27(-7.26%)
Feb 26, 2007
3.732
3.742
3.698
3.724
26,111,002
+0.04(+1.14%)
Feb 23, 2007
3.717
3.725
3.676
3.682
29,082,026
-0.00(-0.04%)
Feb 22, 2007
3.693
3.705
3.646
3.684
43,558,776
+0.06(+1.71%)
Feb 21, 2007
3.578
3.641
3.553
3.622
32,005,678
+0.02(+0.61%)
Feb 20, 2007
3.582
3.616
3.547
3.600
24,339,532
-0.02(-0.62%)
Feb 16, 2007
3.595
3.633
3.586
3.622
25,602,726
+0.02(+0.53%)
Feb 15, 2007
3.664
3.669
3.599
3.603
38,455,368
-0.03(-0.87%)
Feb 14, 2007
3.728
3.746
3.624
3.635
64,725,860
-0.07(-1.94%)
Feb 13, 2007
3.627
3.707
3.620
3.707
36,347,768
+0.07(+1.93%)
Feb 12, 2007
3.620
3.655
3.594
3.636
32,813,746
-0.04(-0.98%)
Feb 09, 2007
3.709
3.728
3.652
3.672
25,935,076
-0.05(-1.27%)
Feb 08, 2007
3.674
3.743
3.654
3.720
32,710,626
+0.01(+0.38%)
Feb 07, 2007
3.736
3.774
3.660
3.705
43,406,884
-0.09(-2.42%)
Feb 06, 2007
3.862
3.866
3.759
3.797
27,229,428
-0.03(-0.79%)
Feb 05, 2007
3.852
3.872
3.811
3.828
19,282,860
-0.00(-0.07%)
Feb 02, 2007
3.818
3.844
3.767
3.831
26,420,620
+0.01(+0.16%)
Feb 01, 2007
3.814
3.841
3.785
3.824
27,673,430
+0.04(+1.04%)
Jan 31, 2007
3.725
3.790
3.687
3.785
29,788,274
+0.05(+1.44%)
Jan 30, 2007
3.666
3.748
3.647
3.731
26,993,148
+0.08(+2.25%)
Jan 29, 2007
3.699
3.735
3.646
3.649
30,725,608
-0.10(-2.69%)
Jan 26, 2007
3.757
3.759
3.706
3.750
28,460,166
+0.03(+0.81%)
Jan 25, 2007
3.849
3.849
3.705
3.720
31,028,098
-0.09(-2.28%)
Jan 24, 2007
3.780
3.817
3.702
3.807
36,876,700
+0.03(+0.66%)
Jan 23, 2007
3.666
3.793
3.655
3.782
45,687,900
+0.15(+4.04%)
Jan 22, 2007
3.693
3.694
3.615
3.635
44,305,268
-0.01(-0.22%)
Jan 19, 2007
3.541
3.651
3.507
3.643
41,512,740
+0.14(+4.03%)
Jan 18, 2007
3.585
3.605
3.480
3.502
44,054,708
-0.06(-1.56%)
Jan 17, 2007
3.542
3.574
3.528
3.557
37,488,176
+0.01(+0.14%)
Jan 16, 2007
3.555
3.596
3.528
3.552
37,319,404
-0.08(-2.29%)
Jan 12, 2007
3.614
3.650
3.589
3.636
36,766,348
+0.04(+1.17%)
Jan 11, 2007
3.611
3.711
3.574
3.594
53,726,648
+0.01(+0.18%)
Jan 10, 2007
3.545
3.602
3.507
3.587
44,901,164
-0.01(-0.37%)
Jan 09, 2007
3.613
3.646
3.543
3.601
44,136,496
-0.10(-2.62%)
Jan 08, 2007
3.720
3.736
3.639
3.698
36,959,788
+0.02(+0.63%)
Jan 05, 2007
3.754
3.762
3.611
3.675
41,188,180
-0.06(-1.51%)
Jan 04, 2007
3.817
3.827
3.713
3.731
49,054,256
-0.11(-2.80%)
Jan 03, 2007
3.986
3.998
3.809
3.838
58,710,616
-0.13(-3.23%)
Dec 29, 2006
3.918
3.966
3.868
3.966
22,476,548
+0.05(+1.23%)
Dec 28, 2006
3.915
3.926
3.868
3.918
13,458,925
+0.00(+0.07%)
Dec 27, 2006
3.832
3.921
3.817
3.916
24,249,952
+0.09(+2.43%)
Dec 26, 2006
3.809
3.832
3.783
3.823
12,469,661
+0.04(+1.15%)
Dec 22, 2006
3.802
3.803
3.755
3.779
12,730,608
-0.00(-0.09%)
Dec 21, 2006
3.778
3.789
3.730
3.783
18,091,070
-0.00(-0.08%)
Dec 20, 2006
3.774
3.810
3.738
3.786
25,504,058
+0.04(+1.09%)
Dec 19, 2006
3.670
3.749
3.631
3.745
35,262,980
+0.04(+1.21%)
Dec 18, 2006
3.813
3.822
3.700
3.700
38,063,300
-0.06(-1.60%)
Dec 15, 2006
3.807
3.807
3.742
3.760
15,771,102
+0.01(+0.23%)
Dec 14, 2006
3.761
3.778
3.732
3.752
26,331,042
+0.03(+0.86%)
Dec 13, 2006
3.721
3.737
3.683
3.720
26,382,972
-0.01(-0.20%)
Dec 12, 2006
3.793
3.794
3.712
3.727
27,217,744
-0.05(-1.44%)
Dec 11, 2006
3.775
3.805
3.761
3.782
16,738,296
-0.00(-0.03%)
Dec 08, 2006
3.782
3.828
3.764
3.783
26,355,708
+0.03(+0.90%)
Dec 07, 2006
3.753
3.774
3.722
3.749
23,796,864
+0.04(+1.10%)
Dec 06, 2006
3.736
3.784
3.705
3.708
24,949,708
-0.04(-0.96%)
Dec 05, 2006
3.718
3.764
3.697
3.744
33,419,470
+0.06(+1.71%)
Dec 04, 2006
3.586
3.681
3.583
3.681
24,248,654
+0.06(+1.79%)
Dec 01, 2006
3.554
3.620
3.541
3.616
28,506,904
-0.01(-0.27%)
Nov 30, 2006
3.601
3.655
3.597
3.626
29,149,536
+0.01(+0.22%)
Nov 29, 2006
3.516
3.626
3.515
3.618
46,673,272
+0.13(+3.68%)
Nov 28, 2006
3.435
3.499
3.429
3.490
25,252,198
+0.06(+1.72%)
Nov 27, 2006
3.497
3.507
3.401
3.431
25,571,568
-0.05(-1.57%)
Nov 24, 2006
3.483
3.519
3.475
3.485
8,428,218
-0.03(-0.75%)
Nov 22, 2006
3.509
3.535
3.447
3.512
21,302,932
-0.00(-0.01%)
Nov 21, 2006
3.438
3.519
3.430
3.512
26,075,288
+0.09(+2.73%)
Nov 20, 2006
3.429
3.441
3.393
3.419
16,496,822
-0.02(-0.59%)
Nov 17, 2006
3.388
3.445
3.359
3.439
35,273,364
+0.00(+0.07%)
Nov 16, 2006
3.540
3.542
3.427
3.437
33,432,452
-0.09(-2.46%)
Nov 15, 2006
3.501
3.557
3.475
3.524
26,730,902
+0.02(+0.67%)
Nov 14, 2006
3.513
3.521
3.466
3.500
27,061,954
+0.06(+1.61%)
Nov 13, 2006
3.501
3.505
3.434
3.445
40,646,808
-0.13(-3.70%)
Nov 10, 2006
3.578
3.602
3.537
3.577
25,372,936
+0.02(+0.66%)
Nov 09, 2006
3.580
3.617
3.520
3.554
29,030,098
+0.01(+0.34%)
Nov 08, 2006
3.410
3.558
3.410
3.542
30,767,152
+0.07(+2.05%)
Nov 07, 2006
3.495
3.504
3.447
3.470
26,773,744
-0.01(-0.27%)
Nov 06, 2006
3.449
3.510
3.422
3.480
29,244,308
+0.05(+1.59%)
Nov 03, 2006
3.393
3.446
3.371
3.425
25,815,638
+0.08(+2.25%)
Nov 02, 2006
3.361
3.374
3.301
3.350
19,310,124
-0.01(-0.31%)
Nov 01, 2006
3.380
3.412
3.342
3.360
31,568,170
-0.06(-1.70%)
Oct 31, 2006
3.380
3.433
3.339
3.418
30,246,554
+0.06(+1.88%)
Oct 30, 2006
3.401
3.406
3.339
3.355
22,911,460
-0.07(-2.12%)
Oct 27, 2006
3.433
3.496
3.422
3.428
21,104,300
-0.03(-0.96%)
Oct 26, 2006
3.491
3.520
3.431
3.461
33,450,628
-0.01(-0.27%)
Oct 25, 2006
3.378
3.480
3.351
3.470
57,067,036
+0.12(+3.62%)
Oct 24, 2006
3.274
3.360
3.268
3.349
39,662,740
+0.08(+2.45%)
Oct 23, 2006
3.228
3.286
3.205
3.269
37,464,808
-0.03(-0.86%)
Oct 20, 2006
3.312
3.328
3.264
3.298
20,925,142
-0.03(-0.88%)
Oct 19, 2006
3.233
3.336
3.233
3.327
28,663,992
+0.06(+1.89%)
Oct 18, 2006
3.331
3.335
3.254
3.265
32,596,382
-0.02(-0.46%)
Oct 17, 2006
3.329
3.339
3.268
3.280
31,890,134
-0.08(-2.45%)
Oct 16, 2006
3.293
3.378
3.293
3.363
32,558,732
+0.05(+1.50%)
Oct 13, 2006
3.273
3.328
3.267
3.313
43,565,268
+0.05(+1.64%)
Oct 12, 2006
3.206
3.269
3.200
3.259
32,383,468
+0.07(+2.21%)
Oct 11, 2006
3.177
3.204
3.147
3.189
31,609,714
-0.00(-0.06%)
Oct 10, 2006
3.174
3.219
3.167
3.191
28,535,464
+0.03(+0.97%)
Oct 09, 2006
3.166
3.240
3.151
3.160
41,184,284
+0.02(+0.69%)
Oct 06, 2006
3.100
3.140
3.069
3.138
38,043,824
+0.01(+0.30%)
Oct 05, 2006
3.174
3.189
3.083
3.129
50,828,960
+0.02(+0.54%)
Oct 04, 2006
3.032
3.113
2.975
3.112
73,366,520
+0.09(+2.93%)
Oct 03, 2006
3.145
3.154
3.005
3.024
61,642,056
-0.17(-5.19%)
Oct 02, 2006
3.249
3.274
3.180
3.189
32,901,470
-0.04(-1.22%)
Sep 29, 2006
3.168
3.241
3.168
3.229
30,717,818
+0.02(+0.50%)
Sep 28, 2006
3.183
3.243
3.151
3.212
56,504,896
+0.07(+2.09%)
Sep 27, 2006
3.062
3.148
3.024
3.147
54,726,296
+0.10(+3.35%)
Sep 26, 2006
2.993
3.071
2.973
3.044
47,855,976
+0.09(+2.90%)
Sep 25, 2006
2.908
2.963
2.842
2.959
57,221,528
+0.01(+0.20%)
Sep 22, 2006
2.977
2.982
2.919
2.953
31,491,572
-0.01(-0.43%)
Sep 21, 2006
2.970
3.030
2.931
2.966
60,072,476
-0.00(-0.14%)
Sep 20, 2006
3.074
3.112
2.952
2.970
57,279,948
-0.12(-3.84%)
Sep 19, 2006
3.167
3.177
3.068
3.088
36,345,716
-0.09(-2.69%)
Sep 18, 2006
3.116
3.187
3.080
3.174
35,810,840
+0.12(+3.99%)
Sep 15, 2006
3.101
3.110
3.013
3.052
51,275,556
-0.04(-1.22%)
Sep 14, 2006
3.192
3.194
3.074
3.090
44,640,216
-0.08(-2.62%)
Sep 13, 2006
3.098
3.210
3.066
3.173
40,015,860
+0.11(+3.44%)
Sep 12, 2006
3.120
3.136
3.044
3.068
33,884,240
-0.01(-0.24%)
Sep 11, 2006
3.160
3.172
3.044
3.075
68,718,800
-0.15(-4.67%)
Sep 08, 2006
3.289
3.304
3.209
3.225
28,490,026
-0.08(-2.50%)
Sep 07, 2006
3.312
3.341
3.279
3.308
24,566,724
-0.02(-0.56%)
Sep 06, 2006
3.448
3.476
3.309
3.327
39,590,036
-0.16(-4.52%)
Sep 05, 2006
3.495
3.511
3.466
3.484
22,067,600
-0.01(-0.23%)
Sep 01, 2006
3.453
3.512
3.426
3.492
17,573,068
+0.04(+1.14%)
Aug 31, 2006
3.474
3.475
3.421
3.453
18,049,526
+0.01(+0.18%)
Aug 30, 2006
3.460
3.479
3.392
3.447
20,899,178
-0.01(-0.33%)
Aug 29, 2006
3.480
3.496
3.420
3.459
22,058,512
-0.01(-0.24%)
Aug 28, 2006
3.460
3.483
3.448
3.467
18,117,034
-0.03(-0.79%)
Aug 25, 2006
3.470
3.513
3.451
3.495
21,491,178
+0.03(+0.72%)
Aug 24, 2006
3.436
3.485
3.378
3.470
29,771,396
+0.03(+0.85%)
Aug 23, 2006
3.531
3.578
3.438
3.440
28,950,904
-0.13(-3.54%)
Aug 22, 2006
3.568
3.593
3.538
3.567
18,812,894
-0.00(-0.03%)
Aug 21, 2006
3.542
3.597
3.493
3.568
13,527,732
+0.00(+0.08%)
Aug 18, 2006
3.516
3.569
3.488
3.565
20,478,546
+0.03(+0.86%)
Aug 17, 2006
3.582
3.587
3.498
3.535
37,894,528
-0.06(-1.73%)
Aug 16, 2006
3.643
3.650
3.591
3.597
24,595,286
+0.00(+0.12%)
Aug 15, 2006
3.572
3.641
3.555
3.593
25,066,550
+0.06(+1.57%)
Aug 14, 2006
3.590
3.608
3.530
3.537
26,285,604
-0.09(-2.56%)
Aug 11, 2006
3.669
3.671
3.603
3.630
18,433,806
-0.03(-0.72%)
Aug 10, 2006
3.640
3.657
3.584
3.656
21,898,828
+0.01(+0.34%)
Aug 09, 2006
3.680
3.712
3.636
3.644
28,501,710
-0.00(-0.07%)
Aug 08, 2006
3.636
3.686
3.625
3.647
18,783,034
+0.01(+0.31%)
Aug 07, 2006
3.630
3.676
3.596
3.636
16,377,384
+0.03(+0.79%)
Aug 04, 2006
3.674
3.697
3.578
3.607
26,843,850
-0.03(-0.84%)
Aug 03, 2006
3.573
3.659
3.564
3.638
24,595,286
+0.02(+0.46%)
Aug 02, 2006
3.567
3.626
3.566
3.621
33,593,436
+0.08(+2.33%)
Aug 01, 2006
3.500
3.542
3.462
3.539
21,854,686
+0.00(+0.00%)
Jul 31, 2006
3.536
3.556
3.507
3.539
19,272,474
-0.03(-0.91%)
Jul 28, 2006
3.489
3.572
3.487
3.571
24,517,392
+0.08(+2.36%)
Jul 27, 2006
3.509
3.562
3.480
3.489
42,190,424
+0.02(+0.61%)
Jul 26, 2006
3.415
3.503
3.378
3.467
33,372,732
+0.04(+1.04%)
Jul 25, 2006
3.405
3.459
3.361
3.432
25,642,972
+0.03(+0.79%)
Jul 24, 2006
3.301
3.422
3.284
3.405
35,416,172
+0.15(+4.47%)
Jul 21, 2006
3.309
3.329
3.241
3.259
25,687,112
-0.04(-1.20%)
Jul 20, 2006
3.423
3.427
3.293
3.299
28,897,676
-0.09(-2.74%)
Jul 19, 2006
3.301
3.413
3.299
3.392
44,059,900
+0.08(+2.44%)
Jul 18, 2006
3.351
3.383
3.242
3.311
49,416,468
-0.00(-0.05%)
Jul 17, 2006
3.400
3.428
3.282
3.312
49,093,204
-0.14(-4.01%)
Jul 14, 2006
3.428
3.455
3.371
3.450
32,275,714
+0.09(+2.74%)
Jul 13, 2006
3.390
3.408
3.347
3.358
33,862,172
-0.06(-1.83%)
Jul 12, 2006
3.451
3.499
3.417
3.421
40,719,512
-0.03(-0.84%)
Jul 11, 2006
3.355
3.458
3.327
3.450
28,235,570
+0.09(+2.60%)
Jul 10, 2006
3.387
3.408
3.326
3.363
20,560,334
+0.00(+0.11%)
Jul 07, 2006
3.432
3.453
3.346
3.359
27,298,236
-0.05(-1.48%)
Jul 06, 2006
3.399
3.436
3.375
3.409
31,608,416
+0.03(+0.96%)
Jul 05, 2006
3.340
3.414
3.307
3.377
40,793,512
-0.07(-2.15%)
Jul 03, 2006
3.446
3.466
3.424
3.451
25,000,338
+0.01(+0.34%)
Jun 30, 2006
3.449
3.466
3.385
3.440
37,436,244
+0.05(+1.62%)
Jun 29, 2006
3.239
3.385
3.238
3.385
61,830,304
+0.19(+5.93%)
Jun 28, 2006
3.160
3.208
3.145
3.195
36,840,348
+0.08(+2.61%)
Jun 27, 2006
3.204
3.224
3.102
3.114
33,524,628
-0.04(-1.33%)
Jun 26, 2006
3.156
3.189
3.120
3.156
31,046,274
+0.00(+0.01%)
Jun 23, 2006
3.019
3.217
3.012
3.156
50,821,168
+0.08(+2.67%)
Jun 22, 2006
3.085
3.099
3.020
3.074
29,679,220
+0.00(+0.04%)
Jun 21, 2006
2.954
3.100
2.944
3.073
45,476,288
+0.12(+3.93%)
Jun 20, 2006
2.968
3.031
2.938
2.956
48,477,836
+0.01(+0.30%)
Jun 19, 2006
3.037
3.045
2.919
2.947
47,536,604
-0.10(-3.21%)
Jun 16, 2006
3.046
3.066
2.940
3.045
49,960,432
+0.02(+0.76%)
Jun 15, 2006
2.887
3.058
2.883
3.022
69,887,224
+0.21(+7.35%)
Jun 14, 2006
2.739
2.829
2.712
2.815
66,061,288
+0.11(+4.16%)
Jun 13, 2006
2.796
2.869
2.657
2.703
110,127,680
-0.15(-5.26%)
Jun 12, 2006
3.004
3.033
2.846
2.853
59,079,316
-0.18(-5.88%)
Jun 09, 2006
3.137
3.158
3.009
3.031
62,767,636
-0.07(-2.41%)
Jun 08, 2006
3.087
3.125
2.915
3.106
94,512,368
-0.04(-1.41%)
Jun 07, 2006
3.248
3.277
3.134
3.150
44,493,516
-0.14(-4.14%)
Jun 06, 2006
3.305
3.316
3.191
3.286
50,083,764
-0.02(-0.72%)
Jun 05, 2006
3.455
3.465
3.303
3.310
35,234,420
-0.13(-3.77%)
Jun 02, 2006
3.475
3.487
3.372
3.440
31,295,538
+0.04(+1.20%)
Jun 01, 2006
3.335
3.416
3.289
3.399
37,149,332
+0.05(+1.62%)
May 31, 2006
3.368
3.401
3.309
3.345
51,317,100
+0.04(+1.32%)
May 30, 2006
3.419
3.438
3.287
3.301
51,644,260
-0.19(-5.44%)
May 26, 2006
3.422
3.518
3.360
3.491
58,456,160
+0.18(+5.41%)
May 25, 2006
3.254
3.322
3.190
3.312
68,157,960
+0.14(+4.38%)
May 24, 2006
3.222
3.271
3.085
3.173
61,220,128
-0.10(-2.96%)
May 23, 2006
3.389
3.464
3.265
3.270
65,680,904
-0.00(-0.01%)
May 22, 2006
3.235
3.317
3.148
3.270
78,610,144
-0.19(-5.39%)
May 19, 2006
3.509
3.533
3.366
3.457
70,673,960
-0.05(-1.48%)
May 18, 2006
3.613
3.639
3.456
3.509
51,958,436
-0.09(-2.49%)
May 17, 2006
3.728
3.772
3.541
3.598
45,043,972
-0.20(-5.37%)
May 16, 2006
3.849
3.851
3.720
3.802
34,454,172
+0.06(+1.49%)
May 15, 2006
3.735
3.829
3.647
3.747
49,456,712
-0.13(-3.34%)
May 12, 2006
3.938
3.951
3.837
3.876
34,216,592
-0.13(-3.22%)
May 11, 2006
4.138
4.138
3.980
4.005
39,948,352
-0.11(-2.69%)
May 10, 2006
4.118
4.121
4.044
4.116
31,460,416
-0.00(-0.06%)
May 09, 2006
4.067
4.127
4.039
4.118
30,815,186
+0.08(+1.99%)
May 08, 2006
4.034
4.043
3.992
4.037
30,495,818
-0.01(-0.35%)
May 05, 2006
3.931
4.076
3.931
4.052
36,511,892
+0.15(+3.82%)
May 04, 2006
3.891
3.956
3.856
3.903
40,670,176
-0.01(-0.24%)
May 03, 2006
3.898
3.912
3.819
3.912
26,538,762
-0.02(-0.59%)
May 02, 2006
3.759
3.935
3.755
3.935
38,956,492
+0.09(+2.33%)
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
.