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
)
17.34
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 2, 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, 2009
10.59
10.70
10.31
10.35
52,772,240
-0.06(-0.59%)
Apr 29, 2009
10.17
10.58
10.11
10.41
46,556,832
+0.41(+4.13%)
Apr 28, 2009
9.812
10.10
9.722
9.997
42,845,980
+0.06(+0.56%)
Apr 27, 2009
10.09
10.13
9.809
9.941
65,294,456
-0.39(-3.76%)
Apr 24, 2009
10.43
10.47
10.18
10.33
64,789,636
+0.16(+1.58%)
Apr 23, 2009
10.07
10.22
9.987
10.17
54,043,168
+0.22(+2.20%)
Apr 22, 2009
10.000
10.16
9.852
9.950
53,427,484
-0.10(-1.04%)
Apr 21, 2009
9.756
10.10
9.568
10.06
50,794,908
+0.14(+1.43%)
Apr 20, 2009
10.22
10.25
9.870
9.913
63,591,296
-0.60(-5.74%)
Apr 17, 2009
10.71
10.76
10.45
10.52
52,611,032
-0.17(-1.56%)
Apr 16, 2009
10.70
10.80
10.59
10.68
60,553,896
+0.08(+0.76%)
Apr 15, 2009
10.69
10.74
10.41
10.60
65,374,000
-0.21(-1.94%)
Apr 14, 2009
10.94
11.21
10.77
10.81
57,264,336
-0.25(-2.28%)
Apr 13, 2009
10.92
11.15
10.89
11.07
51,847,312
-0.03(-0.25%)
Apr 09, 2009
10.80
11.12
10.74
11.09
102,339,800
+0.52(+4.93%)
Apr 08, 2009
10.60
10.70
10.34
10.57
47,261,288
+0.06(+0.53%)
Apr 07, 2009
10.47
10.63
10.36
10.52
50,451,548
-0.06(-0.52%)
Apr 06, 2009
10.56
10.64
10.44
10.57
58,156,564
-0.25(-2.28%)
Apr 03, 2009
10.59
10.89
10.54
10.82
79,898,320
+0.19(+1.83%)
Apr 02, 2009
10.44
10.78
10.43
10.63
89,064,880
+0.70(+7.08%)
Apr 01, 2009
9.297
9.984
9.297
9.923
64,630,608
+0.53(+5.64%)
Mar 31, 2009
9.692
9.722
9.393
9.393
69,963,760
-0.11(-1.20%)
Mar 30, 2009
9.630
9.661
9.325
9.507
65,641,804
-1.04(-9.82%)
Mar 26, 2009
10.72
10.88
10.45
10.54
86,030,304
-0.06(-0.58%)
Mar 25, 2009
10.50
10.70
10.19
10.60
97,884,336
+0.15(+1.48%)
Mar 24, 2009
10.55
10.68
10.26
10.45
91,543,768
-0.34(-3.12%)
Mar 23, 2009
10.56
10.81
10.53
10.79
97,523,152
+0.84(+8.43%)
Mar 20, 2009
9.923
10.37
9.867
9.947
117,271,720
-0.11(-1.07%)
Mar 19, 2009
9.910
10.16
9.880
10.06
126,308,248
+0.50(+5.19%)
Mar 18, 2009
9.340
9.679
9.020
9.559
96,685,680
+0.17(+1.77%)
Mar 17, 2009
9.029
9.399
8.921
9.393
75,058,040
+0.33(+3.67%)
Mar 16, 2009
9.309
9.494
9.041
9.060
102,426,840
-0.21(-2.23%)
Mar 13, 2009
9.325
9.371
9.044
9.266
0
+0.06(+0.64%)
Mar 12, 2009
8.884
9.257
8.794
9.208
87,796,728
+0.35(+4.00%)
Mar 11, 2009
8.970
9.084
8.684
8.853
95,751,760
-0.00(-0.03%)
Mar 10, 2009
8.492
8.918
8.480
8.856
117,378,352
+0.66(+8.05%)
Mar 09, 2009
8.086
8.514
7.981
8.196
106,208,104
-0.04(-0.49%)
Mar 06, 2009
8.446
8.748
7.944
8.237
0
-0.07(-0.85%)
Mar 05, 2009
8.224
8.594
8.159
8.307
104,102,648
-0.18(-2.18%)
Mar 04, 2009
8.144
8.616
8.141
8.492
134,036,944
+0.73(+9.37%)
Mar 02, 2009
8.230
8.246
7.728
7.765
104,188,136
-0.78(-9.16%)
Feb 27, 2009
8.314
8.813
8.175
8.548
0
-0.08(-0.93%)
Feb 26, 2009
8.643
8.902
8.554
8.628
92,829,880
+0.23(+2.79%)
Feb 25, 2009
8.246
8.616
7.975
8.394
112,625,280
+0.13(+1.53%)
Feb 24, 2009
7.793
8.335
7.713
8.267
87,134,096
+0.57(+7.41%)
Feb 23, 2009
8.341
8.409
7.660
7.697
77,558,416
-0.49(-5.99%)
Feb 20, 2009
8.095
8.311
7.910
8.187
97,644,208
-0.23(-2.71%)
Feb 19, 2009
8.462
8.647
8.369
8.415
80,105,984
+0.15(+1.79%)
Feb 18, 2009
8.662
8.680
8.126
8.267
97,901,696
-0.29(-3.35%)
Feb 17, 2009
8.912
8.924
8.499
8.554
92,278,936
-0.68(-7.41%)
Feb 13, 2009
9.032
9.359
9.032
9.238
92,600,112
+0.15(+1.70%)
Feb 12, 2009
8.693
9.109
8.551
9.084
93,042,624
+0.08(+0.86%)
Feb 11, 2009
9.100
9.303
8.730
9.007
99,023,064
+0.16(+1.85%)
Feb 10, 2009
9.346
9.587
8.696
8.844
123,604,096
-0.47(-5.09%)
Feb 09, 2009
9.275
9.648
9.174
9.319
112,773,200
+0.14(+1.48%)
Feb 06, 2009
8.569
9.228
8.557
9.183
104,273,920
+0.52(+6.05%)
Feb 05, 2009
8.307
8.665
8.095
8.659
97,518,424
+0.26(+3.08%)
Feb 04, 2009
8.446
8.739
8.230
8.400
83,305,432
+0.11(+1.38%)
Feb 03, 2009
8.030
8.360
7.931
8.286
60,574,392
+0.30(+3.70%)
Feb 02, 2009
7.787
8.101
7.740
7.990
62,178,384
-0.09(-1.07%)
Jan 30, 2009
8.206
8.348
8.045
8.076
0
-0.01(-0.11%)
Jan 29, 2009
8.082
8.227
7.971
8.086
81,741,368
-0.14(-1.69%)
Jan 28, 2009
7.783
8.357
7.783
8.224
109,470,224
+0.70(+9.25%)
Jan 27, 2009
7.611
7.682
7.410
7.528
61,238,052
-0.01(-0.12%)
Jan 26, 2009
7.540
7.842
7.414
7.537
65,472,124
-0.04(-0.53%)
Jan 23, 2009
7.111
7.700
7.065
7.577
72,831,112
+0.09(+1.19%)
Jan 22, 2009
7.506
7.598
7.198
7.487
82,047,520
-0.27(-3.42%)
Jan 21, 2009
7.364
7.799
7.262
7.753
85,099,000
+0.66(+9.30%)
Jan 20, 2009
7.546
7.608
7.059
7.093
71,756,112
-0.61(-7.92%)
Jan 16, 2009
7.768
7.827
7.460
7.703
84,963,008
+0.18(+2.33%)
Jan 15, 2009
7.275
7.598
6.849
7.528
103,215,240
+0.35(+4.94%)
Jan 14, 2009
7.466
7.546
7.065
7.173
81,236,376
-0.58(-7.48%)
Jan 13, 2009
7.534
7.978
7.515
7.753
63,770,932
+0.12(+1.62%)
Jan 12, 2009
8.015
8.064
7.534
7.629
67,051,548
-0.68(-8.16%)
Jan 09, 2009
8.459
8.536
8.086
8.307
51,847,316
-0.04(-0.48%)
Jan 08, 2009
7.990
8.385
7.839
8.348
65,847,232
+0.35(+4.43%)
Jan 07, 2009
8.326
8.366
7.888
7.993
63,943,064
-0.70(-8.02%)
Jan 06, 2009
8.610
8.831
8.425
8.690
101,458,288
+0.39(+4.64%)
Jan 05, 2009
7.876
8.526
7.876
8.304
85,222,720
+0.30(+3.78%)
Jan 02, 2009
7.469
8.095
7.463
8.002
0
+0.45(+6.00%)
Jan 01, 2009
7.250
7.661
7.201
7.549
0
+0.00(+0.00%)
Dec 31, 2008
7.250
7.661
7.201
7.549
38,808,116
+0.23(+3.20%)
Dec 30, 2008
6.803
7.318
6.803
7.315
41,678,644
+0.41(+5.94%)
Dec 29, 2008
7.013
7.053
6.735
6.905
34,841,220
-0.05(-0.67%)
Dec 26, 2008
6.846
7.010
6.785
6.951
20,329,648
+0.08(+1.17%)
Dec 24, 2008
6.779
6.920
6.612
6.871
16,764,493
+0.18(+2.67%)
Dec 23, 2008
6.837
6.933
6.646
6.692
50,958,792
-0.05(-0.73%)
Dec 22, 2008
7.219
7.306
6.618
6.742
63,801,148
-0.47(-6.54%)
Dec 19, 2008
7.266
7.426
7.065
7.213
63,515,568
+0.10(+1.43%)
Dec 18, 2008
7.706
7.716
6.988
7.111
94,866,920
-0.51(-6.64%)
Dec 17, 2008
7.620
7.953
7.561
7.617
100,651,576
-0.35(-4.45%)
Dec 16, 2008
7.420
7.996
7.358
7.971
95,773,800
+0.77(+10.70%)
Dec 15, 2008
7.340
7.561
7.041
7.201
96,826,208
+0.09(+1.30%)
Dec 12, 2008
6.785
7.167
6.714
7.108
81,187,624
+0.05(+0.74%)
Dec 11, 2008
6.930
7.713
6.899
7.056
135,573,232
+0.25(+3.67%)
Dec 10, 2008
6.264
6.883
6.242
6.806
105,595,936
+0.81(+13.52%)
Dec 09, 2008
5.881
6.347
5.841
5.996
81,249,040
+0.03(+0.57%)
Dec 08, 2008
5.715
6.100
5.715
5.962
86,413,856
+0.43(+7.80%)
Dec 05, 2008
5.123
5.567
4.870
5.530
84,981,736
+0.24(+4.55%)
Dec 04, 2008
5.641
5.771
5.182
5.290
66,641,236
-0.46(-8.04%)
Dec 03, 2008
5.481
5.795
5.317
5.752
84,698,040
+0.07(+1.25%)
Dec 02, 2008
5.629
5.811
5.410
5.681
62,605,012
+0.17(+3.08%)
Dec 01, 2008
5.903
5.934
5.475
5.512
72,377,080
-0.94(-14.61%)
Nov 28, 2008
6.353
6.504
6.258
6.455
31,670,852
-0.36(-5.33%)
Nov 26, 2008
6.066
6.828
5.952
6.819
83,825,640
+0.81(+13.44%)
Nov 25, 2008
6.270
6.304
5.771
6.011
93,076,816
+0.06(+0.98%)
Nov 24, 2008
5.598
6.125
5.598
5.952
135,494,976
+0.59(+10.98%)
Nov 21, 2008
5.376
5.487
4.932
5.364
126,299,936
+0.76(+16.47%)
Nov 20, 2008
5.333
5.407
4.541
4.605
136,329,248
-0.90(-16.35%)
Nov 19, 2008
6.113
6.264
5.481
5.505
92,896,952
-0.80(-12.67%)
Nov 18, 2008
6.590
6.738
6.033
6.304
83,687,704
-0.27(-4.08%)
Nov 17, 2008
6.535
6.840
6.396
6.572
70,404,800
-0.04(-0.61%)
Nov 14, 2008
6.883
7.121
6.575
6.612
99,448,856
-0.77(-10.48%)
Nov 13, 2008
6.831
7.407
6.202
7.386
132,729,072
+0.63(+9.36%)
Nov 12, 2008
7.398
7.401
6.587
6.754
95,442,432
-1.15(-14.55%)
Nov 11, 2008
8.095
8.200
7.676
7.904
71,507,272
-0.48(-5.77%)
Nov 10, 2008
8.739
8.847
8.061
8.388
76,457,072
+0.14(+1.64%)
Nov 07, 2008
8.015
8.354
7.780
8.252
78,450,976
+0.59(+7.77%)
Nov 06, 2008
8.341
8.375
7.466
7.657
96,771,536
-0.68(-8.20%)
Nov 05, 2008
8.918
9.238
8.261
8.341
98,860,928
-1.09(-11.51%)
Nov 04, 2008
8.375
9.516
8.369
9.426
121,187,232
+1.30(+15.97%)
Nov 03, 2008
8.166
8.289
7.845
8.129
61,060,496
-0.16(-1.93%)
Oct 31, 2008
7.891
8.505
7.746
8.289
106,804,376
-0.04(-0.48%)
Oct 30, 2008
7.842
8.400
7.833
8.329
120,639,232
+0.87(+11.61%)
Oct 29, 2008
6.920
7.891
6.846
7.463
135,887,744
+0.53(+7.60%)
Oct 28, 2008
6.470
6.936
6.029
6.936
128,076,192
+0.88(+14.56%)
Oct 27, 2008
6.384
6.578
6.023
6.054
116,027,032
-0.43(-6.70%)
Oct 24, 2008
6.415
7.019
6.211
6.489
140,177,600
-0.94(-12.62%)
Oct 23, 2008
7.078
7.737
6.893
7.426
118,709,672
+0.29(+4.06%)
Oct 22, 2008
7.663
7.774
6.689
7.136
120,555,760
-1.14(-13.75%)
Oct 21, 2008
8.412
8.730
8.030
8.274
107,920,256
-0.70(-7.77%)
Oct 20, 2008
8.431
9.038
8.431
8.970
100,776,504
+0.89(+11.03%)
Oct 17, 2008
7.746
8.819
7.500
8.079
122,844,112
+0.20(+2.58%)
Oct 16, 2008
7.962
8.246
7.090
7.876
185,177,056
+0.15(+1.91%)
Oct 15, 2008
9.291
9.328
7.679
7.728
144,355,328
-2.32(-23.07%)
Oct 14, 2008
10.78
11.01
9.507
10.05
147,087,264
-0.43(-4.15%)
Oct 13, 2008
9.075
10.53
8.569
10.48
128,009,624
+2.44(+30.27%)
Oct 10, 2008
7.780
8.674
7.321
8.045
169,221,504
-0.46(-5.40%)
Oct 09, 2008
9.695
10.10
8.489
8.505
125,111,680
-0.68(-7.35%)
Oct 08, 2008
8.178
9.898
8.159
9.180
197,421,968
-0.03(-0.37%)
Oct 07, 2008
10.70
10.96
9.214
9.214
131,498,128
-1.33(-12.60%)
Oct 06, 2008
10.11
10.58
8.687
10.54
159,114,912
-0.78(-6.86%)
Oct 03, 2008
12.06
12.81
11.28
11.32
93,603,256
-0.42(-3.57%)
Oct 02, 2008
12.78
12.78
11.41
11.74
116,757,456
-1.66(-12.42%)
Oct 01, 2008
13.49
13.53
12.54
13.40
82,874,040
-0.14(-1.07%)
Sep 30, 2008
12.64
13.55
12.58
13.55
83,707,360
+1.43(+11.80%)
Sep 29, 2008
13.52
13.52
11.41
12.12
111,658,392
-2.23(-15.57%)
Sep 26, 2008
14.34
14.40
13.87
14.35
0
-0.54(-3.64%)
Sep 25, 2008
14.57
14.99
14.34
14.89
69,878,264
+0.93(+6.67%)
Sep 24, 2008
14.11
14.44
13.87
13.96
61,356,784
+0.27(+1.94%)
Sep 23, 2008
14.71
14.89
13.39
13.70
104,479,504
-1.11(-7.49%)
Sep 22, 2008
14.92
15.41
14.59
14.81
113,762,240
+0.22(+1.52%)
Sep 19, 2008
14.23
15.41
13.56
14.59
0
+2.41(+19.80%)
Sep 18, 2008
12.55
13.26
11.76
12.18
113,623,160
+0.06(+0.54%)
Sep 17, 2008
12.83
12.97
11.88
12.11
119,763,904
-0.90(-6.92%)
Sep 16, 2008
11.64
13.15
11.21
13.01
109,698,880
+0.57(+4.61%)
Sep 15, 2008
12.89
13.34
12.41
12.44
92,193,464
-1.65(-11.71%)
Sep 12, 2008
13.35
14.14
13.25
14.09
101,400,048
+1.08(+8.34%)
Sep 11, 2008
12.00
13.10
11.91
13.00
143,628,736
+0.79(+6.49%)
Sep 10, 2008
11.98
12.45
11.37
12.21
134,593,056
+0.36(+3.04%)
Sep 09, 2008
12.84
12.88
11.81
11.85
124,289,400
-1.46(-11.00%)
Sep 08, 2008
14.51
14.56
13.22
13.31
82,678,896
-0.50(-3.62%)
Sep 05, 2008
13.65
13.90
13.14
13.81
0
-0.19(-1.34%)
Sep 04, 2008
14.69
14.78
13.75
14.00
75,941,048
-0.81(-5.45%)
Sep 03, 2008
15.03
15.38
14.49
14.81
66,265,652
-0.34(-2.26%)
Sep 02, 2008
15.37
15.58
15.01
15.15
72,703,576
-1.11(-6.81%)
Aug 29, 2008
16.53
16.63
16.13
16.26
0
-0.10(-0.60%)
Aug 28, 2008
16.75
16.80
16.16
16.36
36,013,880
-0.04(-0.26%)
Aug 27, 2008
16.32
16.48
16.14
16.40
33,530,938
+0.51(+3.22%)
Aug 26, 2008
15.75
16.13
15.75
15.89
38,716,548
+0.02(+0.12%)
Aug 25, 2008
16.29
16.34
15.72
15.87
34,655,320
-0.42(-2.56%)
Aug 22, 2008
16.74
16.77
16.08
16.29
39,557,096
-0.38(-2.27%)
Aug 21, 2008
16.38
16.78
16.37
16.66
60,206,736
+0.74(+4.65%)
Aug 20, 2008
15.64
16.13
15.57
15.92
66,699,324
+0.60(+3.94%)
Aug 19, 2008
14.37
15.44
14.36
15.32
62,426,760
+0.59(+4.04%)
Aug 18, 2008
15.34
15.38
14.62
14.73
41,986,552
-0.29(-1.95%)
Aug 15, 2008
15.34
15.44
14.95
15.02
0
-0.60(-3.87%)
Aug 14, 2008
15.92
16.03
15.37
15.62
52,911,504
-0.28(-1.76%)
Aug 13, 2008
14.95
16.07
14.94
15.90
65,149,664
+0.67(+4.37%)
Aug 12, 2008
15.36
15.75
15.23
15.24
55,487,576
-0.00(-0.02%)
Aug 11, 2008
15.90
15.96
15.04
15.24
62,707,048
-0.50(-3.17%)
Aug 08, 2008
15.72
15.85
15.44
15.74
48,421,068
-0.32(-2.01%)
Aug 07, 2008
16.08
16.51
15.94
16.06
52,416,924
+0.10(+0.62%)
Aug 06, 2008
15.58
16.25
15.57
15.96
49,382,832
+0.48(+3.11%)
Aug 05, 2008
15.81
16.11
15.26
15.48
62,371,376
-0.45(-2.82%)
Aug 04, 2008
16.43
16.54
15.72
15.93
53,919,616
-0.85(-5.09%)
Aug 01, 2008
17.05
17.42
16.65
16.79
40,791,204
-0.45(-2.59%)
Jul 31, 2008
17.51
17.56
17.14
17.23
43,175,904
-0.33(-1.88%)
Jul 30, 2008
16.88
17.73
16.65
17.56
72,966,496
+0.92(+5.52%)
Jul 29, 2008
16.65
16.78
16.29
16.65
48,984,876
+0.12(+0.73%)
Jul 28, 2008
16.60
17.00
16.50
16.53
42,872,660
+0.16(+0.96%)
Jul 25, 2008
16.14
16.65
15.99
16.37
61,912,676
-0.07(-0.45%)
Jul 24, 2008
17.31
17.34
16.30
16.44
84,522,720
-0.76(-4.43%)
Jul 23, 2008
17.59
17.70
17.12
17.20
72,249,904
-0.59(-3.33%)
Jul 22, 2008
18.18
18.26
17.59
17.80
45,952,948
-0.59(-3.24%)
Jul 21, 2008
17.98
18.48
17.97
18.39
42,817,292
+0.49(+2.76%)
Jul 18, 2008
17.89
18.18
17.63
17.90
47,319,464
+0.01(+0.07%)
Jul 17, 2008
18.45
18.70
17.54
17.88
81,129,608
-0.67(-3.59%)
Jul 16, 2008
18.78
18.80
18.12
18.55
63,009,096
-0.32(-1.71%)
Jul 15, 2008
19.02
19.11
18.42
18.87
58,514,444
-0.35(-1.81%)
Jul 14, 2008
19.31
19.39
19.09
19.22
44,547,912
+0.20(+1.05%)
Jul 11, 2008
19.03
19.48
18.78
19.02
54,412,648
-0.01(-0.05%)
Jul 10, 2008
18.65
19.12
18.21
19.03
70,048,016
+0.32(+1.71%)
Jul 09, 2008
19.23
19.52
18.60
18.71
55,522,996
-0.50(-2.58%)
Jul 08, 2008
19.53
19.55
18.68
19.21
66,897,696
-0.67(-3.38%)
Jul 07, 2008
20.42
20.63
19.61
19.88
52,691,744
-0.38(-1.87%)
Jul 04, 2008
20.92
20.95
19.81
20.26
44,824,796
+0.00(+0.00%)
Jul 03, 2008
20.92
20.95
19.81
20.26
44,824,796
-0.43(-2.06%)
Jul 02, 2008
22.00
22.12
20.64
20.68
69,498,360
-0.97(-4.47%)
Jul 01, 2008
21.48
22.02
21.40
21.65
58,680,900
-0.18(-0.83%)
Jun 30, 2008
21.58
22.05
21.58
21.83
51,209,352
+0.49(+2.31%)
Jun 27, 2008
20.92
21.43
20.92
21.34
47,265,316
+0.28(+1.33%)
Jun 26, 2008
20.94
21.34
20.61
21.06
58,165,008
-0.16(-0.74%)
Jun 25, 2008
20.65
21.38
20.00
21.22
71,653,576
+0.83(+4.07%)
Jun 24, 2008
20.46
20.88
20.30
20.39
34,550,708
-0.06(-0.27%)
Jun 23, 2008
20.19
20.65
19.96
20.44
39,030,792
+0.32(+1.61%)
Jun 20, 2008
20.63
20.75
20.04
20.12
46,199,612
-0.43(-2.07%)
Jun 19, 2008
21.20
21.27
20.26
20.55
58,692,280
-0.62(-2.91%)
Jun 18, 2008
21.42
21.42
20.85
21.16
39,103,208
-0.30(-1.39%)
Jun 17, 2008
21.36
21.68
21.18
21.46
39,478,696
+0.34(+1.61%)
Jun 16, 2008
21.08
21.48
20.98
21.12
43,279,216
+0.18(+0.85%)
Jun 13, 2008
20.88
21.26
20.63
20.94
48,482,812
+0.44(+2.15%)
Jun 12, 2008
20.35
20.85
20.30
20.50
45,372,404
+0.10(+0.50%)
Jun 11, 2008
20.53
20.83
20.22
20.40
42,834,744
-0.03(-0.17%)
Jun 10, 2008
20.52
21.12
19.96
20.43
62,525,488
-0.84(-3.93%)
Jun 09, 2008
21.14
21.58
20.79
21.27
33,217,146
+0.29(+1.37%)
Jun 06, 2008
21.63
21.90
20.96
20.98
59,074,184
-0.14(-0.67%)
Jun 05, 2008
20.37
21.19
20.33
21.12
48,893,540
+0.96(+4.79%)
Jun 04, 2008
20.74
20.78
20.01
20.16
78,134,072
-0.82(-3.92%)
Jun 03, 2008
21.92
21.92
20.92
20.98
53,814,120
-1.01(-4.60%)
Jun 02, 2008
21.49
22.30
21.42
21.99
38,060,804
+0.26(+1.21%)
May 30, 2008
22.40
22.52
21.43
21.73
57,730,812
-0.09(-0.40%)
May 29, 2008
22.60
22.74
21.78
21.82
63,132,784
-0.80(-3.53%)
May 28, 2008
21.78
22.64
21.30
22.62
57,295,108
+0.94(+4.34%)
May 27, 2008
22.52
22.55
21.50
21.68
49,948,664
-0.63(-2.85%)
May 26, 2008
22.66
22.66
21.86
22.31
0
+0.00(+0.00%)
May 23, 2008
22.66
22.66
21.86
22.31
54,219,840
+0.11(+0.50%)
May 22, 2008
23.63
23.66
22.07
22.20
55,722,400
-0.98(-4.22%)
May 21, 2008
23.61
23.92
22.98
23.18
84,446,016
+0.33(+1.46%)
May 20, 2008
22.39
22.90
22.10
22.84
65,982,092
+0.59(+2.66%)
May 19, 2008
21.92
22.47
21.70
22.25
52,816,676
+0.47(+2.18%)
May 16, 2008
21.32
21.78
21.26
21.78
47,466,388
+0.73(+3.49%)
May 15, 2008
20.67
21.05
20.51
21.04
43,234,088
+0.62(+3.02%)
May 14, 2008
20.88
20.92
20.34
20.43
36,226,140
-0.33(-1.60%)
May 13, 2008
20.84
20.96
20.56
20.76
51,303,852
+0.51(+2.51%)
May 12, 2008
20.09
20.42
19.70
20.25
44,343,584
+0.34(+1.70%)
May 09, 2008
19.69
19.95
19.34
19.91
37,783,160
+0.25(+1.29%)
May 08, 2008
19.79
19.99
19.32
19.66
40,094,848
+0.12(+0.64%)
May 07, 2008
20.26
20.27
19.38
19.54
232,937,408
-0.55(-2.72%)
May 06, 2008
19.59
20.08
19.51
20.08
44,913,428
+0.58(+2.96%)
May 05, 2008
19.26
19.65
19.14
19.50
47,189,360
+0.33(+1.70%)
May 02, 2008
19.37
19.52
18.88
19.18
60,946,584
+0.38(+2.03%)
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
.