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 (%)
Apr 30, 2013
6.457
6.608
6.451
6.584
53,560,568
+0.01(+0.20%)
Apr 29, 2013
6.492
6.615
6.472
6.571
105,558,224
+0.41(+6.71%)
Apr 26, 2013
6.079
6.219
6.130
6.158
43,563,788
+0.02(+0.39%)
Apr 25, 2013
6.151
6.205
6.055
6.134
63,993,780
-0.02(-0.39%)
Apr 24, 2013
6.004
6.175
5.994
6.158
75,522,720
+0.18(+2.97%)
Apr 23, 2013
5.796
6.055
5.741
5.980
82,628,872
+0.21(+3.67%)
Apr 22, 2013
5.659
5.775
5.584
5.768
64,491,020
+0.13(+2.24%)
Apr 19, 2013
5.628
5.666
5.522
5.642
54,574,156
+0.24(+4.42%)
Apr 18, 2013
5.294
5.444
5.225
5.403
41,673,004
+0.13(+2.39%)
Apr 17, 2013
5.437
5.440
5.225
5.277
54,053,916
-0.20(-3.68%)
Apr 16, 2013
5.471
5.526
5.376
5.478
31,809,238
+0.08(+1.39%)
Apr 15, 2013
5.567
5.567
5.362
5.403
51,699,908
-0.26(-4.64%)
Apr 12, 2013
5.690
5.731
5.546
5.666
38,992,424
-0.07(-1.25%)
Apr 11, 2013
5.843
5.854
5.703
5.738
36,198,292
-0.13(-2.27%)
Apr 10, 2013
5.823
5.968
5.823
5.871
45,879,884
+0.09(+1.48%)
Apr 09, 2013
5.533
5.820
5.492
5.785
48,307,048
+0.29(+5.22%)
Apr 08, 2013
5.587
5.587
5.471
5.499
25,692,582
-0.09(-1.65%)
Apr 05, 2013
5.461
5.611
5.440
5.591
31,308,884
+0.08(+1.43%)
Apr 04, 2013
5.604
5.611
5.490
5.512
32,136,934
-0.03(-0.49%)
Apr 03, 2013
5.505
5.580
5.471
5.539
37,441,644
+0.02(+0.37%)
Apr 02, 2013
5.621
5.639
5.502
5.519
25,155,894
-0.09(-1.58%)
Apr 01, 2013
5.662
5.669
5.599
5.608
19,791,724
-0.05(-0.91%)
Mar 28, 2013
5.744
5.748
5.621
5.659
23,650,516
-0.06(-1.07%)
Mar 27, 2013
5.657
5.744
5.618
5.721
39,584,304
-0.00(-0.06%)
Mar 26, 2013
5.770
5.820
5.676
5.724
32,495,524
+0.00(+0.06%)
Mar 25, 2013
5.765
5.806
5.683
5.721
28,892,680
-0.03(-0.59%)
Mar 22, 2013
5.768
5.806
5.727
5.755
25,472,570
-0.01(-0.18%)
Mar 21, 2013
5.871
5.891
5.758
5.765
33,414,070
-0.11(-1.86%)
Mar 20, 2013
5.966
5.990
5.867
5.874
39,898,020
-0.12(-1.99%)
Mar 19, 2013
6.053
6.123
5.884
5.994
52,832,344
-0.08(-1.35%)
Mar 18, 2013
5.942
6.117
5.932
6.076
69,199,144
-0.01(-0.11%)
Mar 15, 2013
5.987
6.096
5.931
6.083
70,024,512
+0.14(+2.36%)
Mar 14, 2013
5.908
5.968
5.820
5.942
50,607,776
+0.07(+1.16%)
Mar 13, 2013
6.004
6.011
5.847
5.874
47,340,512
-0.06(-1.04%)
Mar 12, 2013
6.042
6.048
5.852
5.936
45,450,648
+0.10(+1.64%)
Mar 11, 2013
5.755
5.861
5.726
5.840
49,351,552
-0.03(-0.52%)
Mar 08, 2013
6.001
6.011
5.777
5.871
67,442,680
-0.13(-2.11%)
Mar 07, 2013
5.891
6.164
5.843
5.997
142,837,408
+0.30(+5.28%)
Mar 06, 2013
5.539
5.721
5.427
5.697
175,178,512
+0.75(+15.11%)
Mar 05, 2013
4.921
5.027
4.918
4.949
34,021,620
+0.01(+0.28%)
Mar 04, 2013
5.048
5.048
4.921
4.935
42,827,540
-0.11(-2.17%)
Mar 01, 2013
4.942
5.072
4.925
5.044
45,442,480
+0.03(+0.68%)
Feb 28, 2013
5.027
5.068
4.996
5.010
39,029,204
-0.08(-1.54%)
Feb 27, 2013
5.092
5.147
4.993
5.089
50,220,192
+0.01(+0.13%)
Feb 26, 2013
5.027
5.106
4.983
5.082
57,896,248
-0.01(-0.20%)
Feb 25, 2013
5.188
5.246
5.090
5.092
53,839,188
-0.12(-2.29%)
Feb 22, 2013
5.236
5.242
5.133
5.212
52,318,912
+0.02(+0.46%)
Feb 21, 2013
5.362
5.362
5.181
5.188
66,229,924
-0.19(-3.56%)
Feb 20, 2013
5.570
5.574
5.362
5.379
66,167,068
-0.18(-3.31%)
Feb 19, 2013
5.570
5.608
5.539
5.563
48,836,964
+0.11(+2.07%)
Feb 15, 2013
5.495
5.505
5.430
5.451
33,701,276
-0.05(-0.93%)
Feb 14, 2013
5.499
5.531
5.451
5.502
35,430,444
-0.01(-0.25%)
Feb 13, 2013
5.543
5.570
5.468
5.516
41,368,796
+0.03(+0.56%)
Feb 12, 2013
5.423
5.505
5.376
5.485
40,068,928
+0.09(+1.58%)
Feb 11, 2013
5.533
5.533
5.382
5.399
46,735,208
-0.13(-2.29%)
Feb 08, 2013
5.567
5.575
5.485
5.526
58,377,448
-0.03(-0.61%)
Feb 07, 2013
5.779
5.779
5.536
5.560
67,538,136
-0.08(-1.33%)
Feb 06, 2013
5.635
5.717
5.594
5.635
75,229,240
-0.52(-8.49%)
Feb 04, 2013
6.257
6.267
6.154
6.158
57,639,076
-0.22(-3.43%)
Feb 01, 2013
6.380
6.404
6.308
6.376
36,980,708
+0.13(+2.13%)
Jan 31, 2013
6.253
6.274
6.188
6.243
60,294,000
-0.10(-1.56%)
Jan 30, 2013
6.400
6.421
6.260
6.342
77,816,304
-0.31(-4.72%)
Jan 29, 2013
6.653
6.677
6.537
6.656
34,542,712
-0.01(-0.10%)
Jan 28, 2013
6.789
6.800
6.660
6.663
26,547,300
-0.10(-1.51%)
Jan 25, 2013
6.704
6.895
6.680
6.766
32,686,056
+0.06(+0.87%)
Jan 24, 2013
6.694
6.742
6.641
6.707
34,365,508
+0.08(+1.18%)
Jan 23, 2013
6.677
6.707
6.608
6.629
27,577,050
-0.04(-0.56%)
Jan 22, 2013
6.554
6.680
6.526
6.667
30,772,508
-0.00(-0.05%)
Jan 18, 2013
6.735
6.803
6.646
6.670
34,032,404
-0.03(-0.51%)
Jan 17, 2013
6.779
6.789
6.690
6.704
24,534,518
-0.04(-0.61%)
Jan 16, 2013
6.694
6.752
6.667
6.745
27,523,406
-0.03(-0.45%)
Jan 15, 2013
6.789
6.818
6.728
6.776
31,941,466
+0.05(+0.71%)
Jan 14, 2013
6.885
6.918
6.704
6.728
39,685,784
-0.06(-0.86%)
Jan 11, 2013
6.776
6.820
6.728
6.786
31,484,474
-0.05(-0.70%)
Jan 10, 2013
6.740
6.875
6.660
6.834
50,216,552
+0.12(+1.83%)
Jan 09, 2013
6.680
6.772
6.656
6.711
44,258,644
-0.00(-0.05%)
Jan 08, 2013
6.748
6.766
6.612
6.714
44,398,712
-0.18(-2.63%)
Jan 07, 2013
6.858
6.912
6.834
6.895
39,414,436
-0.06(-0.88%)
Jan 04, 2013
6.875
7.001
6.820
6.957
43,064,328
+0.14(+2.00%)
Jan 03, 2013
6.707
6.885
6.677
6.820
38,607,724
+0.13(+1.89%)
Jan 02, 2013
6.704
6.714
6.612
6.694
43,964,348
+0.04(+0.67%)
Dec 31, 2012
6.462
6.656
6.390
6.649
41,631,104
+0.14(+2.10%)
Dec 28, 2012
6.492
6.573
6.455
6.513
35,806,740
-0.06(-0.99%)
Dec 27, 2012
6.612
6.639
6.455
6.578
50,232,724
-0.13(-1.93%)
Dec 26, 2012
6.851
6.919
6.687
6.707
31,642,384
-0.05(-0.76%)
Dec 24, 2012
6.772
6.810
6.718
6.759
12,618,839
-0.06(-0.90%)
Dec 21, 2012
6.779
6.861
6.762
6.820
45,506,556
-0.21(-2.96%)
Dec 20, 2012
6.877
7.046
6.875
7.029
58,175,328
+0.14(+1.98%)
Dec 19, 2012
6.834
6.974
6.810
6.892
80,198,184
+0.22(+3.33%)
Dec 18, 2012
6.591
6.697
6.574
6.670
47,761,804
+0.03(+0.51%)
Dec 17, 2012
6.557
6.651
6.540
6.636
41,580,916
-0.03(-0.41%)
Dec 14, 2012
6.585
6.728
6.550
6.663
57,241,912
+0.23(+3.50%)
Dec 13, 2012
6.526
6.571
6.407
6.438
53,027,976
-0.15(-2.28%)
Dec 12, 2012
6.588
6.626
6.518
6.588
34,735,636
-0.02(-0.26%)
Dec 11, 2012
6.591
6.644
6.571
6.605
50,020,272
+0.08(+1.20%)
Dec 10, 2012
6.414
6.547
6.380
6.526
35,172,928
+0.12(+1.95%)
Dec 07, 2012
6.318
6.434
6.284
6.402
35,268,380
+0.12(+1.99%)
Dec 06, 2012
6.281
6.318
6.229
6.277
28,462,824
+0.00(+0.05%)
Dec 05, 2012
6.199
6.315
6.178
6.274
38,906,028
+0.12(+1.89%)
Dec 04, 2012
6.243
6.299
6.123
6.158
35,667,472
+0.02(+0.33%)
Nov 30, 2012
6.223
6.260
6.086
6.137
62,029,400
-0.17(-2.76%)
Nov 29, 2012
6.257
6.335
6.205
6.311
46,387,024
+0.03(+0.49%)
Nov 28, 2012
6.185
6.304
6.147
6.281
64,336,132
+0.09(+1.43%)
Nov 27, 2012
6.451
6.455
6.154
6.192
55,625,920
-0.17(-2.74%)
Nov 26, 2012
6.349
6.397
6.284
6.366
29,260,584
-0.05(-0.75%)
Nov 23, 2012
6.284
6.424
6.284
6.414
25,024,202
+0.13(+2.01%)
Nov 21, 2012
6.455
6.475
6.219
6.287
51,331,384
-0.20(-3.16%)
Nov 20, 2012
6.438
6.550
6.431
6.492
27,715,754
-0.03(-0.47%)
Nov 19, 2012
6.557
6.612
6.431
6.523
50,566,048
+0.03(+0.47%)
Nov 16, 2012
6.595
6.602
6.325
6.492
52,241,904
-0.10(-1.50%)
Nov 15, 2012
6.649
6.701
6.540
6.591
35,662,588
-0.09(-1.38%)
Nov 14, 2012
6.888
6.888
6.643
6.684
43,719,608
-0.18(-2.59%)
Nov 13, 2012
6.953
6.974
6.851
6.861
31,374,856
-0.11(-1.52%)
Nov 12, 2012
7.110
7.117
6.947
6.967
32,474,676
-0.14(-1.97%)
Nov 09, 2012
7.100
7.240
7.076
7.107
29,427,370
+0.02(+0.29%)
Nov 08, 2012
7.292
7.384
7.066
7.087
42,188,376
-0.22(-2.95%)
Nov 07, 2012
7.425
7.442
7.274
7.302
31,718,862
-0.20(-2.69%)
Nov 06, 2012
7.435
7.554
7.408
7.503
27,277,756
+0.09(+1.15%)
Nov 05, 2012
7.261
7.442
7.247
7.418
33,137,296
+0.09(+1.26%)
Nov 02, 2012
7.346
7.370
7.264
7.326
25,910,620
+0.02(+0.28%)
Nov 01, 2012
7.230
7.305
7.182
7.305
49,981,132
+0.06(+0.85%)
Oct 31, 2012
7.380
7.411
7.206
7.244
47,292,428
-0.41(-5.31%)
Oct 26, 2012
7.746
7.650
7.650
7.650
31,450,068
+0.07(+0.90%)
Oct 25, 2012
7.640
7.660
7.541
7.582
18,960,240
+0.10(+1.28%)
Oct 24, 2012
7.554
7.602
7.486
7.486
25,705,434
-0.02(-0.32%)
Oct 23, 2012
7.633
7.636
7.469
7.510
33,771,184
-0.28(-3.55%)
Oct 19, 2012
7.870
7.870
7.766
7.787
26,293,050
-0.07(-0.91%)
Oct 18, 2012
7.797
7.910
7.773
7.858
28,535,480
-0.03(-0.35%)
Oct 17, 2012
7.906
7.964
7.855
7.886
28,457,644
-0.02(-0.22%)
Oct 16, 2012
7.934
8.046
7.835
7.903
30,500,376
-0.00(-0.04%)
Oct 15, 2012
7.841
7.930
7.783
7.906
22,514,772
+0.15(+1.94%)
Oct 12, 2012
7.766
7.886
7.729
7.756
15,647,493
-0.04(-0.48%)
Oct 11, 2012
7.756
7.858
7.712
7.794
28,380,238
+0.12(+1.51%)
Oct 10, 2012
7.763
7.766
7.650
7.677
22,552,570
-0.06(-0.75%)
Oct 09, 2012
7.800
7.814
7.701
7.735
21,503,886
-0.08(-1.05%)
Oct 08, 2012
7.722
7.848
7.684
7.817
28,629,386
+0.04(+0.57%)
Oct 05, 2012
7.923
7.955
7.742
7.773
27,444,638
-0.10(-1.26%)
Oct 04, 2012
7.821
7.916
7.705
7.872
33,669,732
+0.07(+0.92%)
Oct 03, 2012
7.927
7.927
7.770
7.800
37,695,804
-0.11(-1.34%)
Oct 02, 2012
7.927
7.954
7.797
7.906
32,800,888
+0.02(+0.30%)
Oct 01, 2012
7.852
7.978
7.841
7.882
40,272,172
+0.05(+0.63%)
Sep 28, 2012
7.862
7.900
7.742
7.833
38,658,428
-0.12(-1.52%)
Sep 27, 2012
7.961
8.006
7.891
7.954
32,475,518
+0.06(+0.78%)
Sep 26, 2012
7.841
7.927
7.795
7.893
48,033,552
+0.03(+0.43%)
Sep 25, 2012
7.985
8.043
7.845
7.858
42,537,852
-0.09(-1.07%)
Sep 24, 2012
7.944
7.978
7.862
7.944
31,901,392
+0.01(+0.09%)
Sep 21, 2012
8.026
8.060
7.927
7.937
39,160,836
-0.06(-0.77%)
Sep 20, 2012
7.889
8.089
7.797
7.998
52,320,356
+0.07(+0.90%)
Sep 19, 2012
8.097
8.145
7.910
7.927
47,795,396
-0.23(-2.81%)
Sep 18, 2012
8.156
8.214
8.074
8.156
35,643,700
+0.01(+0.13%)
Sep 17, 2012
8.214
8.333
8.104
8.145
38,715,192
-0.11(-1.36%)
Sep 14, 2012
8.132
8.478
8.128
8.258
83,732,864
+0.22(+2.72%)
Sep 13, 2012
7.729
8.079
7.677
8.039
53,969,376
+0.37(+4.76%)
Sep 12, 2012
7.698
7.746
7.595
7.674
28,687,816
+0.05(+0.72%)
Sep 11, 2012
7.469
7.648
7.450
7.619
29,503,906
+0.19(+2.62%)
Sep 10, 2012
7.469
7.527
7.399
7.425
27,026,864
-0.13(-1.76%)
Sep 07, 2012
7.384
7.606
7.353
7.558
27,629,098
+0.24(+3.22%)
Sep 06, 2012
7.169
7.367
7.134
7.322
31,062,978
+0.21(+2.93%)
Sep 05, 2012
7.097
7.155
7.001
7.114
25,544,856
+0.05(+0.77%)
Sep 04, 2012
7.181
7.196
7.035
7.059
27,878,624
-0.16(-2.22%)
Aug 31, 2012
7.257
7.312
7.196
7.220
32,587,632
-0.01(-0.19%)
Aug 30, 2012
7.268
7.305
7.179
7.233
35,688,640
-0.06(-0.80%)
Aug 29, 2012
7.370
7.391
7.257
7.292
24,340,342
-0.11(-1.48%)
Aug 27, 2012
7.353
7.455
7.322
7.401
17,994,960
-0.02(-0.28%)
Aug 24, 2012
7.435
7.517
7.332
7.421
31,070,354
+0.00(+0.00%)
Aug 23, 2012
7.531
7.551
7.391
7.421
30,599,642
-0.13(-1.76%)
Aug 22, 2012
7.493
7.575
7.428
7.554
36,908,512
+0.08(+1.00%)
Aug 21, 2012
7.701
7.729
7.452
7.479
40,381,836
-0.16(-2.14%)
Aug 20, 2012
7.636
7.660
7.548
7.643
28,146,824
+0.03(+0.45%)
Aug 17, 2012
7.582
7.643
7.541
7.609
31,528,140
+0.02(+0.22%)
Aug 16, 2012
7.527
7.616
7.473
7.592
37,162,536
+0.17(+2.25%)
Aug 15, 2012
7.397
7.473
7.363
7.425
32,002,080
+0.02(+0.32%)
Aug 14, 2012
7.507
7.534
7.353
7.401
34,634,828
-0.07(-0.96%)
Aug 13, 2012
7.479
7.510
7.360
7.473
38,197,164
-0.03(-0.45%)
Aug 10, 2012
7.384
7.513
7.329
7.507
28,616,892
+0.06(+0.78%)
Aug 09, 2012
7.414
7.486
7.355
7.449
44,367,548
-0.02(-0.27%)
Aug 08, 2012
7.223
7.503
7.210
7.469
65,982,860
+0.34(+4.79%)
Aug 07, 2012
7.013
7.244
6.994
7.128
65,258,988
+0.15(+2.10%)
Aug 06, 2012
6.632
7.073
6.626
6.981
74,338,752
+0.04(+0.54%)
Aug 03, 2012
6.882
7.076
6.882
6.943
56,258,744
+0.21(+3.15%)
Aug 02, 2012
6.745
6.888
6.684
6.731
49,401,020
-0.10(-1.40%)
Aug 01, 2012
6.663
6.858
6.540
6.827
54,712,080
+0.12(+1.83%)
Jul 31, 2012
6.957
6.991
6.646
6.704
65,464,200
-0.28(-4.06%)
Jul 30, 2012
6.964
7.008
6.800
6.988
45,846,988
-0.00(-0.05%)
Jul 27, 2012
6.752
7.001
6.711
6.991
47,028,584
+0.31(+4.71%)
Jul 26, 2012
6.629
6.718
6.540
6.677
36,220,660
+0.18(+2.79%)
Jul 25, 2012
6.486
6.588
6.404
6.496
28,555,394
+0.06(+1.01%)
Jul 24, 2012
6.540
6.571
6.349
6.431
28,030,242
-0.07(-1.10%)
Jul 23, 2012
6.431
6.544
6.328
6.503
35,576,448
-0.18(-2.76%)
Jul 20, 2012
6.759
6.803
6.629
6.687
35,911,480
-0.18(-2.68%)
Jul 19, 2012
6.742
6.895
6.721
6.871
41,644,048
+0.18(+2.65%)
Jul 18, 2012
6.646
6.707
6.608
6.694
41,027,176
+0.01(+0.10%)
Jul 17, 2012
6.738
6.755
6.602
6.687
52,586,012
-0.02(-0.25%)
Jul 16, 2012
6.807
6.853
6.598
6.704
54,115,872
-0.06(-0.96%)
Jul 13, 2012
6.704
6.810
6.687
6.769
59,817,760
+0.37(+5.82%)
Jul 12, 2012
6.260
6.441
6.185
6.397
40,397,600
+0.01(+0.11%)
Jul 11, 2012
6.322
6.532
6.322
6.390
39,411,856
+0.01(+0.16%)
Jul 10, 2012
6.591
6.615
6.328
6.380
40,079,088
-0.14(-2.15%)
Jul 09, 2012
6.619
6.619
6.438
6.520
37,150,644
-0.14(-2.10%)
Jul 06, 2012
6.728
6.735
6.591
6.660
35,076,448
-0.15(-2.26%)
Jul 05, 2012
6.687
6.892
6.643
6.813
48,585,408
+0.10(+1.42%)
Jul 03, 2012
6.567
6.742
6.540
6.718
35,620,172
+0.20(+3.15%)
Jul 02, 2012
6.427
6.537
6.366
6.513
34,675,820
+0.10(+1.60%)
Jun 29, 2012
6.284
6.410
6.253
6.410
49,897,916
+0.38(+6.23%)
Jun 28, 2012
5.936
6.086
5.898
6.035
31,021,828
+0.01(+0.17%)
Jun 27, 2012
6.110
6.151
5.949
6.024
45,489,304
-0.09(-1.40%)
Jun 26, 2012
6.103
6.171
6.014
6.110
56,239,512
+0.02(+0.28%)
Jun 25, 2012
6.359
6.417
6.062
6.093
89,879,168
-0.60(-8.98%)
Jun 22, 2012
6.745
6.752
6.557
6.694
52,805,980
+0.01(+0.20%)
Jun 21, 2012
6.960
6.991
6.670
6.680
53,468,848
-0.31(-4.45%)
Jun 20, 2012
6.953
7.083
6.841
6.991
65,915,196
+0.07(+0.99%)
Jun 19, 2012
6.598
6.991
6.574
6.923
74,145,928
+0.43(+6.68%)
Jun 18, 2012
6.335
6.513
6.291
6.489
38,693,524
+0.17(+2.65%)
Jun 15, 2012
6.330
6.342
6.202
6.322
45,306,596
+0.05(+0.87%)
Jun 14, 2012
6.390
6.404
6.209
6.267
69,509,408
-0.16(-2.55%)
Jun 13, 2012
6.390
6.516
6.352
6.431
33,793,412
+0.05(+0.86%)
Jun 12, 2012
6.431
6.451
6.325
6.376
69,639,104
+0.01(+0.16%)
Jun 11, 2012
6.728
6.762
6.352
6.366
73,164,712
-0.30(-4.46%)
Jun 08, 2012
6.690
6.745
6.547
6.663
62,117,104
-0.20(-2.89%)
Jun 07, 2012
6.953
7.035
6.830
6.861
46,302,548
+0.06(+0.95%)
Jun 06, 2012
6.735
6.858
6.711
6.796
47,377,908
+0.11(+1.63%)
Jun 05, 2012
6.735
6.824
6.636
6.687
38,938,032
+0.07(+1.08%)
Jun 04, 2012
6.567
6.731
6.537
6.615
47,492,484
+0.07(+1.10%)
Jun 01, 2012
6.455
6.670
6.455
6.544
37,979,716
-0.14(-2.05%)
May 31, 2012
6.544
6.690
6.383
6.680
52,943,960
+0.15(+2.25%)
May 30, 2012
6.608
6.623
6.506
6.533
32,773,736
-0.22(-3.29%)
May 29, 2012
6.807
6.858
6.677
6.755
37,305,948
+0.13(+1.96%)
May 25, 2012
6.653
6.783
6.591
6.626
44,721,296
+0.05(+0.78%)
May 24, 2012
6.750
6.755
6.479
6.574
54,742,340
-0.14(-2.14%)
May 23, 2012
6.725
6.738
6.544
6.718
52,738,716
-0.07(-1.01%)
May 22, 2012
7.022
7.124
6.721
6.786
58,749,300
-0.27(-3.87%)
May 21, 2012
6.759
7.073
6.735
7.059
59,019,924
+0.36(+5.30%)
May 18, 2012
6.595
6.745
6.581
6.704
46,530,444
+0.13(+1.97%)
May 17, 2012
6.731
6.807
6.564
6.574
44,245,240
-0.23(-3.31%)
May 16, 2012
7.011
7.011
6.725
6.800
73,936,800
+0.19(+2.89%)
May 15, 2012
6.848
6.923
6.595
6.608
46,284,372
-0.23(-3.30%)
May 14, 2012
6.854
6.947
6.813
6.834
41,815,460
-0.24(-3.35%)
May 11, 2012
7.098
7.281
7.054
7.071
30,881,108
-0.18(-2.47%)
May 10, 2012
7.314
7.382
7.223
7.250
40,408,680
+0.02(+0.28%)
May 09, 2012
7.152
7.284
7.105
7.230
50,646,144
-0.12(-1.57%)
May 08, 2012
7.436
7.450
7.274
7.345
48,050,600
-0.24(-3.17%)
May 07, 2012
7.501
7.602
7.325
7.585
53,095,912
+0.09(+1.22%)
May 04, 2012
7.839
7.849
7.406
7.494
78,858,176
-0.39(-4.94%)
May 03, 2012
8.076
8.089
7.790
7.883
44,671,980
-0.19(-2.35%)
May 02, 2012
7.994
8.130
7.967
8.072
45,071,472
+0.02(+0.25%)
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
.