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 (%)
Apr 30, 2008
18.22
19.21
17.80
18.70
123,621,048
+0.71(+3.96%)
Apr 29, 2008
18.64
18.69
17.92
17.99
67,778,000
-0.92(-4.86%)
Apr 28, 2008
19.41
19.45
18.86
18.91
40,739,872
-0.09(-0.46%)
Apr 25, 2008
19.09
19.28
18.71
18.99
58,962,468
+0.20(+1.05%)
Apr 24, 2008
19.26
19.34
18.67
18.80
69,679,384
-0.57(-2.94%)
Apr 23, 2008
19.59
19.77
19.33
19.37
44,452,864
-0.29(-1.47%)
Apr 22, 2008
19.72
20.16
19.60
19.66
50,419,796
-0.18(-0.92%)
Apr 21, 2008
19.48
19.93
19.34
19.84
51,192,244
+0.51(+2.65%)
Apr 18, 2008
19.17
19.50
18.93
19.33
64,154,748
+0.00(+0.00%)
Apr 17, 2008
18.69
19.42
18.68
19.33
78,401,808
+0.41(+2.16%)
Apr 16, 2008
19.17
19.22
18.55
18.92
70,824,936
-0.04(-0.21%)
Apr 15, 2008
18.70
19.10
18.39
18.96
103,617,136
+0.14(+0.75%)
Apr 14, 2008
17.25
19.30
17.08
18.82
238,182,752
+1.44(+8.27%)
Apr 11, 2008
17.55
17.69
17.28
17.38
36,016,340
-0.36(-2.01%)
Apr 10, 2008
17.72
17.88
17.42
17.74
37,456,904
+0.08(+0.46%)
Apr 09, 2008
17.61
17.90
17.48
17.66
50,029,880
+0.11(+0.65%)
Apr 08, 2008
16.92
17.61
16.84
17.54
44,872,276
+0.43(+2.52%)
Apr 07, 2008
17.36
17.58
16.94
17.11
35,664,584
+0.05(+0.27%)
Apr 04, 2008
16.98
17.52
16.95
17.06
43,363,372
+0.13(+0.76%)
Apr 03, 2008
16.62
17.27
16.53
16.93
43,126,992
+0.23(+1.37%)
Apr 02, 2008
16.26
16.93
16.18
16.71
50,580,856
+0.60(+3.75%)
Apr 01, 2008
15.85
16.25
15.54
16.10
44,586,784
+0.38(+2.39%)
Mar 31, 2008
15.63
15.96
15.37
15.73
45,895,392
+0.19(+1.20%)
Mar 28, 2008
15.68
15.89
15.43
15.54
33,710,428
-0.15(-0.93%)
Mar 27, 2008
16.32
16.35
15.55
15.69
40,103,284
-0.45(-2.81%)
Mar 26, 2008
15.90
16.32
15.65
16.14
61,515,264
+0.36(+2.30%)
Mar 25, 2008
15.38
15.95
15.27
15.78
65,720,472
+0.75(+4.96%)
Mar 24, 2008
15.01
15.48
14.88
15.03
48,832,208
+0.27(+1.84%)
Mar 21, 2008
14.63
14.87
14.34
14.76
83,857,424
+0.00(+0.00%)
Mar 20, 2008
14.63
14.87
14.34
14.76
83,820,416
-0.25(-1.65%)
Mar 19, 2008
16.48
16.48
14.98
15.01
87,384,952
-1.42(-8.63%)
Mar 18, 2008
16.32
16.53
16.07
16.43
61,574,644
+0.48(+2.98%)
Mar 17, 2008
15.94
16.26
15.55
15.95
70,436,760
-0.72(-4.30%)
Mar 14, 2008
17.38
17.42
16.45
16.67
61,271,092
-0.56(-3.26%)
Mar 13, 2008
17.10
17.30
16.66
17.23
56,140,572
-0.39(-2.19%)
Mar 12, 2008
17.67
17.82
17.34
17.62
36,469,268
-0.03(-0.17%)
Mar 11, 2008
17.26
17.66
16.84
17.65
48,031,556
+0.92(+5.51%)
Mar 10, 2008
17.25
17.35
16.63
16.73
44,882,964
-0.47(-2.75%)
Mar 07, 2008
17.18
17.58
16.95
17.20
37,550,872
-0.29(-1.64%)
Mar 06, 2008
18.08
18.17
17.44
17.48
34,888,480
-0.50(-2.77%)
Mar 05, 2008
17.54
18.08
17.50
17.98
46,395,484
+0.65(+3.74%)
Mar 04, 2008
17.98
17.98
16.97
17.33
75,702,192
-0.77(-4.25%)
Mar 03, 2008
17.70
18.38
17.63
18.10
49,803,132
+0.03(+0.17%)
Feb 29, 2008
18.94
19.04
17.89
18.07
66,862,168
-1.16(-6.02%)
Feb 28, 2008
19.13
19.30
18.93
19.23
40,691,360
-0.02(-0.12%)
Feb 27, 2008
18.67
19.32
18.65
19.25
69,182,328
+0.50(+2.68%)
Feb 26, 2008
18.30
18.90
18.12
18.75
49,678,088
+0.28(+1.54%)
Feb 25, 2008
18.17
18.52
18.06
18.47
34,240,956
+0.21(+1.14%)
Feb 22, 2008
18.49
18.49
17.86
18.26
38,966,104
+0.05(+0.30%)
Feb 21, 2008
18.71
18.77
18.14
18.20
47,259,200
-0.36(-1.94%)
Feb 20, 2008
17.91
18.63
17.91
18.56
50,639,892
+0.44(+2.45%)
Feb 19, 2008
18.36
18.56
18.00
18.12
48,496,204
+0.49(+2.80%)
Feb 18, 2008
17.68
17.77
17.30
17.63
0
+0.00(+0.00%)
Feb 15, 2008
17.68
17.77
17.30
17.63
37,991,736
-0.12(-0.68%)
Feb 14, 2008
18.06
18.25
17.69
17.75
37,845,084
-0.30(-1.64%)
Feb 13, 2008
17.74
18.15
17.62
18.04
38,929,560
+0.52(+2.99%)
Feb 12, 2008
17.84
18.17
17.33
17.52
48,281,436
-0.21(-1.17%)
Feb 11, 2008
17.23
17.77
17.13
17.73
49,259,844
+0.54(+3.16%)
Feb 08, 2008
16.95
17.33
16.88
17.18
40,116,352
-0.00(-0.03%)
Feb 07, 2008
16.88
17.30
16.63
17.19
59,560,440
+0.86(+5.27%)
Feb 06, 2008
16.49
16.79
16.25
16.33
44,327,344
-0.07(-0.43%)
Feb 05, 2008
17.10
17.10
16.26
16.40
54,315,196
-1.14(-6.51%)
Feb 04, 2008
17.54
17.78
17.30
17.54
23,449,660
+0.13(+0.73%)
Feb 01, 2008
17.22
17.51
17.06
17.41
43,330,728
+0.32(+1.89%)
Jan 31, 2008
16.57
17.31
16.30
17.09
53,127,884
+0.26(+1.57%)
Jan 30, 2008
16.64
17.59
16.49
16.83
62,306,912
+0.11(+0.66%)
Jan 29, 2008
16.90
16.95
16.51
16.71
50,583,608
-0.27(-1.61%)
Jan 28, 2008
15.88
17.00
15.77
16.99
60,760,344
+0.88(+5.44%)
Jan 25, 2008
16.16
16.48
15.98
16.11
58,834,956
+0.34(+2.14%)
Jan 24, 2008
15.27
15.99
15.22
15.78
86,777,200
+0.63(+4.16%)
Jan 23, 2008
14.33
15.23
13.83
15.15
106,311,784
+0.27(+1.82%)
Jan 22, 2008
13.80
15.08
13.66
14.87
109,924,384
+0.34(+2.34%)
Jan 21, 2008
14.28
14.73
13.97
14.53
0
+0.00(+0.00%)
Jan 18, 2008
14.28
14.73
13.97
14.53
62,595,604
+0.28(+1.96%)
Jan 17, 2008
15.40
15.51
14.09
14.26
76,944,208
-0.85(-5.64%)
Jan 16, 2008
15.94
16.12
14.94
15.11
82,163,664
-1.14(-7.02%)
Jan 15, 2008
16.83
16.83
16.01
16.25
57,963,256
-0.89(-5.18%)
Jan 14, 2008
17.25
17.39
16.97
17.14
27,785,052
+0.01(+0.04%)
Jan 11, 2008
17.31
17.51
16.94
17.13
34,251,676
-0.44(-2.52%)
Jan 10, 2008
17.60
17.69
16.63
17.57
71,383,800
-0.02(-0.11%)
Jan 09, 2008
17.16
17.64
16.98
17.59
52,460,748
+0.59(+3.50%)
Jan 08, 2008
16.99
17.71
16.91
16.99
56,024,752
+0.42(+2.55%)
Jan 07, 2008
16.94
17.07
16.20
16.57
54,304,464
-0.35(-2.07%)
Jan 04, 2008
17.61
17.69
16.82
16.92
51,895,012
-1.06(-5.88%)
Jan 03, 2008
18.17
18.30
17.91
17.98
43,834,336
-0.32(-1.73%)
Jan 02, 2008
18.04
18.35
17.86
18.30
44,842,464
+0.55(+3.10%)
Jan 01, 2008
18.18
18.23
17.60
17.75
0
+0.00(+0.00%)
Dec 31, 2007
18.18
18.23
17.60
17.75
20,285,644
-0.37(-2.02%)
Dec 28, 2007
18.12
18.20
17.83
18.11
43,177,524
+0.25(+1.42%)
Dec 27, 2007
18.02
18.12
17.66
17.86
35,638,572
-0.14(-0.80%)
Dec 26, 2007
17.52
18.09
17.50
18.01
31,926,298
+0.08(+0.44%)
Dec 24, 2007
17.68
18.01
17.53
17.93
18,617,348
+0.49(+2.83%)
Dec 21, 2007
17.30
17.48
17.10
17.43
53,002,692
+0.80(+4.82%)
Dec 20, 2007
16.80
17.00
16.53
16.63
39,235,544
+0.43(+2.64%)
Dec 19, 2007
16.14
16.49
15.86
16.20
45,905,952
+0.14(+0.84%)
Dec 18, 2007
15.88
16.20
15.40
16.07
41,771,952
+0.70(+4.53%)
Dec 17, 2007
16.07
16.17
15.29
15.37
49,141,664
-1.16(-7.00%)
Dec 14, 2007
16.70
16.97
16.18
16.53
38,628,448
-0.50(-2.95%)
Dec 13, 2007
17.12
17.13
16.55
17.03
61,430,324
-0.21(-1.23%)
Dec 12, 2007
16.80
17.62
16.75
17.24
83,168,144
+1.34(+8.41%)
Dec 11, 2007
16.52
16.81
15.73
15.91
57,514,028
-0.27(-1.69%)
Dec 10, 2007
16.32
16.35
16.07
16.18
34,563,328
-0.25(-1.55%)
Dec 07, 2007
16.90
16.90
16.37
16.43
35,547,760
+0.00(+0.03%)
Dec 06, 2007
16.09
16.47
15.92
16.43
29,013,230
+0.62(+3.94%)
Dec 05, 2007
15.42
15.91
15.32
15.81
46,955,544
+0.98(+6.64%)
Dec 04, 2007
14.67
15.06
14.55
14.82
30,493,746
-0.11(-0.76%)
Dec 03, 2007
14.73
14.94
14.50
14.94
43,385,324
+0.11(+0.72%)
Nov 30, 2007
15.26
15.36
14.51
14.83
40,164,144
-0.04(-0.26%)
Nov 29, 2007
15.02
15.36
14.66
14.87
41,985,232
-0.34(-2.22%)
Nov 28, 2007
15.07
15.21
14.82
15.21
51,643,228
+0.62(+4.27%)
Nov 27, 2007
14.48
14.80
14.07
14.58
55,247,848
+0.03(+0.21%)
Nov 26, 2007
15.33
15.55
14.45
14.55
50,686,184
-0.97(-6.23%)
Nov 23, 2007
15.40
15.57
15.35
15.52
17,640,836
+0.27(+1.76%)
Nov 21, 2007
15.91
15.96
15.19
15.25
52,018,116
-0.92(-5.68%)
Nov 20, 2007
15.62
16.39
15.62
16.17
38,192,448
+0.62(+4.00%)
Nov 19, 2007
16.17
16.17
15.43
15.55
37,188,164
-0.74(-4.55%)
Nov 16, 2007
16.26
16.37
15.84
16.29
45,294,328
+0.92(+6.00%)
Nov 15, 2007
15.90
15.96
15.17
15.37
46,321,472
-0.52(-3.29%)
Nov 14, 2007
16.87
16.90
15.77
15.89
51,201,304
-0.36(-2.22%)
Nov 13, 2007
15.57
16.25
15.36
16.25
70,642,608
+1.63(+11.18%)
Nov 12, 2007
16.07
16.11
14.60
14.62
87,286,256
-1.98(-11.93%)
Nov 09, 2007
17.81
18.12
15.97
16.60
109,065,536
-1.39(-7.72%)
Nov 08, 2007
15.40
18.35
15.40
17.98
158,557,472
+3.70(+25.91%)
Nov 07, 2007
14.69
14.90
14.17
14.28
54,122,792
-0.35(-2.41%)
Nov 06, 2007
14.32
14.66
14.08
14.64
39,547,776
+0.73(+5.28%)
Nov 05, 2007
13.68
14.12
13.53
13.90
42,325,584
-0.47(-3.26%)
Nov 02, 2007
14.56
14.78
14.05
14.37
43,022,680
-0.06(-0.43%)
Nov 01, 2007
14.37
14.54
14.07
14.43
52,416,600
-0.30(-2.02%)
Oct 31, 2007
14.28
14.98
14.14
14.73
46,782,080
+0.64(+4.57%)
Oct 30, 2007
14.44
14.63
14.01
14.08
60,765,896
-0.47(-3.21%)
Oct 29, 2007
14.43
14.74
14.41
14.55
48,307,800
+0.45(+3.17%)
Oct 26, 2007
13.82
14.14
13.73
14.10
36,104,508
+0.59(+4.39%)
Oct 25, 2007
13.36
13.52
13.09
13.51
61,377,148
+0.30(+2.30%)
Oct 24, 2007
12.78
13.22
12.49
13.21
51,906,240
+0.43(+3.36%)
Oct 23, 2007
12.61
12.78
12.45
12.78
33,244,128
+0.49(+4.00%)
Oct 22, 2007
11.96
12.36
11.92
12.29
48,845,368
-0.14(-1.15%)
Oct 19, 2007
13.20
13.24
12.27
12.43
57,042,968
-0.88(-6.64%)
Oct 18, 2007
13.02
13.36
12.92
13.31
45,828,652
+0.20(+1.50%)
Oct 17, 2007
13.28
13.30
12.74
13.12
44,489,244
+0.18(+1.36%)
Oct 16, 2007
13.06
13.24
12.94
12.94
47,216,392
-0.16(-1.22%)
Oct 15, 2007
13.24
13.34
12.89
13.10
38,465,940
+0.15(+1.18%)
Oct 12, 2007
12.76
13.00
12.69
12.95
21,269,376
+0.25(+2.00%)
Oct 11, 2007
13.12
13.21
12.52
12.69
57,364,140
-0.15(-1.14%)
Oct 10, 2007
12.49
12.87
12.45
12.84
36,735,236
+0.35(+2.77%)
Oct 09, 2007
12.32
12.57
12.21
12.49
40,763,520
+0.34(+2.83%)
Oct 08, 2007
12.16
12.19
11.95
12.15
38,197,984
+0.01(+0.10%)
Oct 05, 2007
11.86
12.27
11.81
12.14
47,500,300
+0.41(+3.51%)
Oct 04, 2007
11.54
11.79
11.22
11.73
38,700,472
+0.22(+1.89%)
Oct 03, 2007
11.95
11.98
11.47
11.51
43,760,640
-0.44(-3.70%)
Oct 02, 2007
11.89
12.08
11.69
11.95
27,588,952
-0.08(-0.67%)
Oct 01, 2007
11.69
12.08
11.66
12.03
38,780,984
+0.41(+3.48%)
Sep 28, 2007
11.83
11.88
11.54
11.63
31,258,666
-0.22(-1.83%)
Sep 27, 2007
11.72
11.85
11.62
11.84
31,335,290
+0.23(+1.95%)
Sep 26, 2007
11.59
11.67
11.34
11.62
32,091,898
+0.17(+1.47%)
Sep 25, 2007
11.31
11.46
11.25
11.45
22,737,004
-0.06(-0.51%)
Sep 24, 2007
11.37
11.52
11.30
11.51
31,027,328
+0.25(+2.23%)
Sep 21, 2007
11.10
11.32
11.08
11.26
32,844,298
+0.38(+3.50%)
Sep 20, 2007
10.95
11.11
10.81
10.88
23,836,352
-0.07(-0.66%)
Sep 19, 2007
11.13
11.17
10.89
10.95
36,743,700
+0.08(+0.71%)
Sep 18, 2007
10.39
10.95
10.31
10.87
47,223,380
+0.65(+6.31%)
Sep 17, 2007
10.22
10.30
10.07
10.23
23,948,684
-0.11(-1.04%)
Sep 14, 2007
10.44
10.58
10.23
10.34
26,140,772
-0.18(-1.74%)
Sep 13, 2007
10.42
10.58
10.37
10.52
27,941,322
+0.22(+2.17%)
Sep 12, 2007
10.29
10.49
10.25
10.30
33,466,018
+0.08(+0.80%)
Sep 11, 2007
10.03
10.28
9.934
10.21
26,212,260
+0.39(+3.98%)
Sep 10, 2007
9.878
9.940
9.616
9.823
33,992,288
-0.06(-0.56%)
Sep 07, 2007
9.903
9.974
9.684
9.878
30,114,124
-0.18(-1.82%)
Sep 06, 2007
10.01
10.12
9.960
10.06
34,289,544
+0.25(+2.59%)
Sep 05, 2007
9.786
9.857
9.626
9.807
35,108,980
-0.13(-1.30%)
Sep 04, 2007
9.607
9.994
9.606
9.937
36,575,580
+0.41(+4.33%)
Aug 31, 2007
9.407
9.695
9.365
9.524
53,430,828
+0.39(+4.30%)
Aug 30, 2007
8.956
9.288
8.780
9.131
40,617,248
+0.06(+0.68%)
Aug 29, 2007
8.874
9.074
8.829
9.070
55,376,828
+0.32(+3.72%)
Aug 28, 2007
9.028
9.086
8.711
8.745
43,401,512
-0.44(-4.83%)
Aug 27, 2007
9.131
9.274
9.005
9.188
23,896,810
+0.06(+0.64%)
Aug 24, 2007
8.786
9.190
8.786
9.130
39,904,140
+0.29(+3.33%)
Aug 23, 2007
9.025
9.091
8.663
8.835
54,867,116
+0.03(+0.37%)
Aug 22, 2007
8.538
8.852
8.517
8.803
51,621,840
+0.50(+6.05%)
Aug 21, 2007
8.166
8.378
8.095
8.301
33,557,896
+0.03(+0.34%)
Aug 20, 2007
8.420
8.437
8.062
8.273
45,626,064
-0.06(-0.67%)
Aug 17, 2007
8.601
8.686
8.127
8.329
86,923,792
+0.08(+0.97%)
Aug 16, 2007
8.012
8.249
7.508
8.249
121,411,432
-0.28(-3.34%)
Aug 15, 2007
8.834
9.191
8.521
8.534
65,356,200
-0.47(-5.27%)
Aug 14, 2007
9.384
9.424
8.971
9.008
49,885,616
-0.26(-2.76%)
Aug 13, 2007
9.425
9.522
9.182
9.264
32,443,022
-0.02(-0.25%)
Aug 10, 2007
9.108
9.472
9.066
9.287
55,221,224
-0.25(-2.60%)
Aug 09, 2007
9.478
9.747
9.416
9.535
46,041,424
-0.38(-3.84%)
Aug 08, 2007
9.739
10.10
9.739
9.915
43,490,844
+0.28(+2.93%)
Aug 07, 2007
9.499
9.749
9.401
9.633
39,809,904
+0.01(+0.06%)
Aug 06, 2007
9.425
9.633
9.123
9.627
50,926,576
+0.14(+1.43%)
Aug 03, 2007
9.606
10.03
9.481
9.492
39,244,368
-0.55(-5.48%)
Aug 02, 2007
10.09
10.09
9.824
10.04
32,914,828
+0.22(+2.21%)
Aug 01, 2007
9.895
10.08
9.606
9.824
56,430,704
-0.17(-1.71%)
Jul 31, 2007
10.34
10.51
9.960
9.995
43,404,044
-0.15(-1.46%)
Jul 30, 2007
9.820
10.26
9.764
10.14
46,980,508
+0.36(+3.65%)
Jul 27, 2007
9.964
10.14
9.607
9.786
59,296,240
-0.15(-1.47%)
Jul 26, 2007
10.18
10.27
9.533
9.932
67,881,968
-0.68(-6.43%)
Jul 25, 2007
10.38
10.64
9.961
10.61
54,358,112
+0.24(+2.30%)
Jul 24, 2007
10.91
10.92
10.24
10.38
46,164,348
-0.65(-5.87%)
Jul 23, 2007
10.88
11.03
10.74
11.02
21,698,846
+0.26(+2.43%)
Jul 20, 2007
10.82
10.85
10.62
10.76
22,679,598
-0.06(-0.53%)
Jul 19, 2007
10.86
10.92
10.78
10.82
25,546,920
+0.11(+1.07%)
Jul 18, 2007
10.64
10.74
10.59
10.70
25,834,568
+0.04(+0.38%)
Jul 17, 2007
10.60
10.73
10.56
10.66
30,948,948
+0.10(+0.98%)
Jul 16, 2007
10.68
10.68
10.44
10.56
31,707,348
-0.08(-0.77%)
Jul 13, 2007
10.53
10.76
10.50
10.64
37,880,964
+0.12(+1.11%)
Jul 12, 2007
10.26
10.55
10.19
10.52
35,991,528
+0.39(+3.88%)
Jul 11, 2007
9.984
10.21
9.940
10.13
26,478,416
+0.14(+1.43%)
Jul 10, 2007
10.24
10.18
9.957
9.989
33,324,142
-0.32(-3.08%)
Jul 09, 2007
10.16
10.38
10.19
10.31
20,211,046
+0.18(+1.76%)
Jul 06, 2007
10.13
10.24
10.06
10.13
31,573,590
+0.11(+1.09%)
Jul 05, 2007
9.910
10.04
9.867
10.02
45,582,560
+0.10(+1.06%)
Jul 03, 2007
9.818
9.918
9.726
9.914
20,424,202
+0.23(+2.34%)
Jul 02, 2007
9.472
9.687
9.415
9.687
25,325,588
+5.02(+107.47%)
Jun 29, 2007
4.708
4.768
4.626
4.669
42,910,292
+0.00(+0.08%)
Jun 28, 2007
4.663
4.722
4.647
4.665
37,379,244
+0.03(+0.54%)
Jun 27, 2007
4.531
4.640
4.519
4.640
29,757,054
+0.05(+1.18%)
Jun 26, 2007
4.651
4.677
4.558
4.586
30,326,944
-0.03(-0.70%)
Jun 25, 2007
4.601
4.721
4.577
4.619
38,937,404
-0.06(-1.27%)
Jun 22, 2007
4.717
4.731
4.624
4.678
32,661,972
-0.07(-1.37%)
Jun 21, 2007
4.697
4.758
4.635
4.743
38,238,160
+0.09(+1.95%)
Jun 20, 2007
4.784
4.794
4.641
4.652
48,551,876
-0.10(-2.11%)
Jun 19, 2007
4.706
4.802
4.666
4.752
49,485,592
+0.04(+0.89%)
Jun 18, 2007
4.689
4.725
4.679
4.710
47,358,436
+0.03(+0.72%)
Jun 15, 2007
4.605
4.695
4.604
4.676
69,328,656
+0.12(+2.64%)
Jun 14, 2007
4.467
4.568
4.466
4.556
66,365,184
+0.12(+2.75%)
Jun 13, 2007
4.320
4.434
4.320
4.434
48,306,436
+0.14(+3.18%)
Jun 12, 2007
4.304
4.387
4.274
4.298
56,225,480
-0.01(-0.23%)
Jun 11, 2007
4.238
4.340
4.204
4.308
41,347,340
+0.09(+2.14%)
Jun 08, 2007
4.099
4.241
4.095
4.218
32,610,298
+0.11(+2.74%)
Jun 07, 2007
4.159
4.267
4.083
4.105
39,873,120
-0.11(-2.62%)
Jun 06, 2007
4.225
4.271
4.177
4.216
37,926,488
-0.09(-1.99%)
Jun 05, 2007
4.286
4.358
4.271
4.301
35,670,532
-0.01(-0.21%)
Jun 04, 2007
4.235
4.323
4.223
4.310
33,230,642
+0.03(+0.66%)
Jun 01, 2007
4.233
4.302
4.219
4.282
36,446,180
+0.12(+2.82%)
May 31, 2007
4.197
4.229
4.157
4.164
31,359,250
-0.00(-0.02%)
May 30, 2007
4.031
4.183
4.005
4.165
39,438,704
+0.05(+1.24%)
May 29, 2007
4.192
4.202
4.084
4.114
32,557,432
-0.04(-0.85%)
May 25, 2007
4.134
4.177
4.107
4.150
32,310,042
+0.07(+1.66%)
May 24, 2007
4.181
4.263
4.047
4.082
56,818,852
-0.12(-2.93%)
May 23, 2007
4.207
4.269
4.183
4.205
36,576,172
+0.02(+0.51%)
May 22, 2007
4.213
4.227
4.177
4.184
23,258,592
-0.01(-0.16%)
May 21, 2007
4.143
4.240
4.137
4.191
53,483,816
+0.06(+1.35%)
May 18, 2007
4.087
4.151
4.081
4.135
30,160,576
+0.03(+0.70%)
May 17, 2007
4.097
4.146
4.037
4.106
40,429,452
+0.01(+0.14%)
May 16, 2007
3.995
4.114
3.989
4.100
56,008,872
+0.13(+3.31%)
May 15, 2007
3.954
3.981
3.937
3.969
40,178,700
+0.05(+1.24%)
May 14, 2007
3.870
3.958
3.873
3.920
34,844,968
-0.01(-0.37%)
May 11, 2007
3.853
3.941
3.862
3.935
34,568,360
+0.11(+2.92%)
May 10, 2007
3.893
3.905
3.797
3.823
41,270,472
-0.09(-2.30%)
May 09, 2007
3.891
3.913
3.836
3.913
32,824,300
+0.03(+0.81%)
May 08, 2007
3.850
3.913
3.793
3.882
46,218,628
+0.02(+0.47%)
May 07, 2007
3.911
3.920
3.860
3.864
32,205,244
-0.07(-1.66%)
May 04, 2007
3.993
4.001
3.910
3.929
34,111,696
-0.02(-0.59%)
May 03, 2007
3.970
3.978
3.931
3.952
31,332,628
+0.02(+0.57%)
May 02, 2007
3.904
3.943
3.900
3.930
24,933,968
+0.02(+0.52%)
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
.