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 (%)
May 31, 2012
6.431
6.575
6.273
6.565
53,871,060
+0.14(+2.25%)
May 30, 2012
6.495
6.509
6.394
6.421
33,347,636
-0.22(-3.29%)
May 29, 2012
6.689
6.740
6.562
6.639
37,959,212
+0.13(+1.96%)
May 25, 2012
6.538
6.666
6.478
6.512
45,504,408
+0.05(+0.78%)
May 24, 2012
6.634
6.639
6.367
6.461
55,700,932
-0.14(-2.14%)
May 23, 2012
6.609
6.622
6.431
6.602
53,662,224
-0.07(-1.01%)
May 22, 2012
6.901
7.002
6.605
6.669
59,778,056
-0.27(-3.87%)
May 21, 2012
6.642
6.951
6.619
6.938
60,053,420
+0.35(+5.30%)
May 18, 2012
6.481
6.629
6.468
6.589
47,345,236
+0.13(+1.97%)
May 17, 2012
6.616
6.689
6.451
6.461
45,020,016
-0.22(-3.31%)
May 16, 2012
6.891
6.891
6.609
6.683
75,231,504
+0.19(+2.89%)
May 15, 2012
6.730
6.804
6.481
6.495
47,094,856
-0.22(-3.30%)
May 14, 2012
6.736
6.827
6.696
6.716
42,547,692
-0.23(-3.35%)
May 11, 2012
6.976
7.155
6.933
6.949
31,421,868
-0.18(-2.47%)
May 10, 2012
7.189
7.255
7.099
7.125
41,116,276
+0.02(+0.28%)
May 09, 2012
7.029
7.159
6.982
7.105
51,533,008
-0.11(-1.57%)
May 08, 2012
7.308
7.322
7.149
7.219
48,892,016
-0.24(-3.17%)
May 07, 2012
7.371
7.471
7.199
7.455
54,025,676
+0.09(+1.22%)
May 04, 2012
7.704
7.714
7.278
7.365
80,239,064
-0.38(-4.94%)
May 03, 2012
7.937
7.950
7.656
7.747
45,454,232
-0.19(-2.35%)
May 02, 2012
7.857
7.990
7.830
7.933
45,860,720
+0.02(+0.25%)
May 01, 2012
7.800
8.000
7.767
7.913
27,531,910
+0.08(+1.08%)
Apr 30, 2012
7.807
7.857
7.770
7.829
29,364,976
-0.04(-0.53%)
Apr 27, 2012
7.807
7.880
7.734
7.870
40,573,316
+0.01(+0.17%)
Apr 26, 2012
7.697
7.888
7.687
7.857
36,199,984
+0.08(+1.07%)
Apr 25, 2012
7.940
7.967
7.655
7.774
35,721,120
-0.05(-0.64%)
Apr 24, 2012
7.877
7.893
7.780
7.824
20,382,594
+0.01(+0.09%)
Apr 23, 2012
7.777
7.847
7.734
7.817
38,582,784
-0.16(-2.00%)
Apr 20, 2012
7.970
8.073
7.950
7.977
31,496,172
+0.05(+0.67%)
Apr 19, 2012
8.013
8.073
7.864
7.923
34,930,408
-0.16(-1.93%)
Apr 18, 2012
7.920
8.116
7.900
8.080
38,376,660
+0.02(+0.21%)
Apr 17, 2012
8.076
8.130
8.007
8.063
30,061,762
+0.00(+0.04%)
Apr 16, 2012
8.226
8.233
8.023
8.060
31,658,802
-0.09(-1.06%)
Apr 13, 2012
8.326
8.329
8.113
8.146
33,222,636
-0.21(-2.51%)
Apr 12, 2012
8.163
8.386
8.141
8.356
35,331,208
+0.24(+2.95%)
Apr 11, 2012
8.166
8.176
8.043
8.116
52,761,380
+0.04(+0.54%)
Apr 10, 2012
8.229
8.279
8.007
8.073
39,532,828
-0.21(-2.53%)
Apr 09, 2012
8.279
8.336
8.186
8.283
26,567,406
-0.13(-1.54%)
Apr 05, 2012
8.342
8.489
8.292
8.412
25,681,698
+0.05(+0.56%)
Apr 04, 2012
8.389
8.499
8.339
8.366
36,370,860
-0.27(-3.08%)
Apr 03, 2012
8.805
8.838
8.549
8.632
36,558,660
-0.22(-2.44%)
Apr 02, 2012
8.745
8.934
8.718
8.848
33,350,478
+0.02(+0.19%)
Mar 30, 2012
8.775
8.858
8.725
8.831
27,736,424
+0.05(+0.57%)
Mar 29, 2012
8.632
8.805
8.628
8.781
34,479,180
-0.03(-0.38%)
Mar 28, 2012
8.931
8.931
8.662
8.814
45,885,976
-0.19(-2.07%)
Mar 27, 2012
9.110
9.127
8.967
9.001
30,528,022
-0.13(-1.46%)
Mar 26, 2012
9.077
9.170
9.034
9.134
31,318,186
+0.17(+1.89%)
Mar 23, 2012
8.911
9.024
8.878
8.964
34,800,436
+0.10(+1.09%)
Mar 22, 2012
8.964
8.964
8.801
8.868
44,687,944
-0.18(-2.02%)
Mar 21, 2012
9.100
9.117
8.967
9.051
30,560,796
-0.04(-0.48%)
Mar 20, 2012
9.051
9.114
8.994
9.094
36,932,036
-0.13(-1.40%)
Mar 19, 2012
9.167
9.336
9.140
9.223
31,902,430
+0.02(+0.18%)
Mar 16, 2012
9.071
9.253
9.064
9.206
37,817,232
-0.04(-0.47%)
Mar 15, 2012
9.471
9.501
9.180
9.249
48,040,660
-0.14(-1.45%)
Mar 14, 2012
9.468
9.557
9.362
9.385
56,414,744
-0.01(-0.14%)
Mar 13, 2012
9.087
9.398
9.038
9.398
43,101,476
+0.33(+3.61%)
Mar 12, 2012
9.114
9.153
8.975
9.071
41,446,736
-0.18(-1.90%)
Mar 09, 2012
9.355
9.402
9.216
9.246
35,999,240
-0.20(-2.07%)
Mar 08, 2012
9.494
9.534
9.366
9.441
32,530,374
+0.07(+0.78%)
Mar 07, 2012
9.339
9.412
9.263
9.369
35,185,152
-0.01(-0.07%)
Mar 06, 2012
9.494
9.498
9.236
9.375
52,590,160
-0.43(-4.39%)
Mar 05, 2012
10.09
10.11
9.782
9.806
40,583,788
-0.30(-2.95%)
Mar 02, 2012
10.05
10.15
9.985
10.10
28,761,194
+0.02(+0.23%)
Mar 01, 2012
9.915
10.10
9.905
10.08
33,884,824
+0.20(+2.04%)
Feb 29, 2012
9.968
10.10
9.796
9.878
51,543,568
-0.18(-1.78%)
Feb 28, 2012
9.994
10.12
9.915
10.06
42,155,628
+0.15(+1.47%)
Feb 27, 2012
10.05
10.09
9.842
9.912
49,298,876
-0.05(-0.47%)
Feb 24, 2012
9.888
10.09
9.882
9.958
43,379,640
+0.16(+1.59%)
Feb 23, 2012
9.799
9.825
9.653
9.802
30,296,114
+0.04(+0.41%)
Feb 22, 2012
9.769
9.855
9.690
9.763
38,803,576
+0.09(+0.96%)
Feb 21, 2012
9.852
9.855
9.607
9.670
32,272,376
-0.04(-0.38%)
Feb 17, 2012
9.859
9.862
9.670
9.706
46,424,004
-0.01(-0.07%)
Feb 16, 2012
9.544
9.799
9.352
9.713
49,427,924
+0.24(+2.52%)
Feb 15, 2012
9.577
9.627
8.937
9.475
60,159,440
-0.14(-1.41%)
Feb 14, 2012
9.845
9.892
9.458
9.610
72,806,056
-0.37(-3.68%)
Feb 13, 2012
9.955
10.08
9.865
9.978
62,733,816
+0.19(+1.93%)
Feb 10, 2012
9.931
9.938
9.677
9.789
106,372,960
-0.80(-7.56%)
Feb 09, 2012
10.64
10.70
10.46
10.59
43,386,400
-0.04(-0.41%)
Feb 08, 2012
10.75
10.79
10.56
10.63
37,999,640
+0.03(+0.31%)
Feb 07, 2012
10.49
10.65
10.39
10.60
46,462,232
+0.19(+1.85%)
Feb 06, 2012
10.26
10.45
10.22
10.41
38,241,928
+0.08(+0.74%)
Feb 03, 2012
10.46
10.48
10.28
10.33
54,342,216
+0.03(+0.32%)
Feb 02, 2012
10.46
10.47
10.27
10.30
48,748,976
-0.02(-0.16%)
Feb 01, 2012
10.32
10.49
10.29
10.32
43,167,536
+0.20(+2.00%)
Jan 31, 2012
10.32
10.36
10.03
10.11
45,791,196
-0.06(-0.59%)
Jan 30, 2012
10.09
10.20
9.998
10.17
33,956,252
-0.13(-1.22%)
Jan 27, 2012
10.33
10.36
10.20
10.30
40,872,128
-0.03(-0.32%)
Jan 26, 2012
10.64
10.68
10.28
10.33
55,004,724
-0.20(-1.89%)
Jan 25, 2012
10.44
10.56
10.18
10.53
45,876,912
+0.09(+0.82%)
Jan 24, 2012
10.32
10.63
10.21
10.44
73,324,832
+0.15(+1.45%)
Jan 23, 2012
9.888
10.51
9.875
10.30
96,357,992
+0.42(+4.29%)
Jan 20, 2012
9.842
9.912
9.753
9.872
46,859,056
-0.05(-0.47%)
Jan 19, 2012
9.895
10.02
9.878
9.918
44,359,228
-0.01(-0.10%)
Jan 18, 2012
9.716
9.948
9.700
9.928
71,155,400
+0.34(+3.54%)
Jan 17, 2012
9.673
9.763
9.494
9.589
49,976,128
+0.20(+2.13%)
Jan 13, 2012
9.249
9.445
9.193
9.389
76,386,440
+0.05(+0.53%)
Jan 12, 2012
9.187
9.478
9.170
9.339
76,122,104
+0.20(+2.17%)
Jan 11, 2012
9.024
9.203
9.005
9.140
30,451,878
+0.05(+0.58%)
Jan 10, 2012
9.048
9.167
9.021
9.087
51,250,872
+0.19(+2.12%)
Jan 09, 2012
8.634
8.928
8.584
8.899
78,684,320
+0.39(+4.63%)
Jan 06, 2012
8.690
8.690
8.488
8.505
25,776,378
-0.14(-1.61%)
Jan 05, 2012
8.710
8.730
8.564
8.644
25,883,272
-0.12(-1.32%)
Jan 04, 2012
8.577
8.799
8.577
8.760
37,310,060
+0.60(+7.38%)
Dec 30, 2011
8.062
8.200
8.060
8.157
20,850,460
+0.08(+1.02%)
Dec 29, 2011
8.033
8.134
7.895
8.075
36,241,748
+0.04(+0.45%)
Dec 28, 2011
8.272
8.295
7.980
8.039
40,590,560
-0.33(-3.92%)
Dec 27, 2011
8.417
8.456
8.338
8.367
20,511,604
-0.08(-0.97%)
Dec 23, 2011
8.466
8.476
8.366
8.449
19,616,654
+0.17(+2.10%)
Dec 21, 2011
8.223
8.308
8.092
8.276
34,794,180
-0.02(-0.20%)
Dec 20, 2011
8.177
8.387
8.154
8.292
43,801,288
+0.40(+5.12%)
Dec 19, 2011
8.098
8.105
7.849
7.888
33,783,464
-0.15(-1.88%)
Dec 16, 2011
8.187
8.197
8.019
8.039
51,041,516
-0.06(-0.73%)
Dec 15, 2011
8.456
8.469
8.059
8.098
44,327,864
-0.05(-0.64%)
Dec 14, 2011
8.335
8.381
8.102
8.151
48,335,684
-0.28(-3.27%)
Dec 13, 2011
8.617
8.752
8.341
8.427
52,893,800
-0.17(-2.02%)
Dec 12, 2011
8.758
8.758
8.453
8.601
54,788,808
-0.39(-4.31%)
Dec 09, 2011
8.797
9.060
8.768
8.988
30,752,558
+0.25(+2.85%)
Dec 08, 2011
9.152
9.168
8.656
8.738
58,711,432
-0.51(-5.47%)
Dec 07, 2011
9.198
9.316
9.132
9.244
41,007,920
+0.02(+0.21%)
Dec 06, 2011
9.224
9.313
9.159
9.224
36,318,676
-0.06(-0.60%)
Dec 05, 2011
9.201
9.336
9.168
9.280
50,161,180
+0.24(+2.65%)
Dec 02, 2011
9.083
9.109
8.965
9.040
45,222,280
+0.08(+0.88%)
Dec 01, 2011
8.896
9.080
8.889
8.962
46,219,008
+0.10(+1.15%)
Nov 30, 2011
8.817
8.883
8.466
8.860
58,998,272
+0.51(+6.05%)
Nov 29, 2011
8.331
8.582
8.299
8.354
42,986,180
-0.04(-0.43%)
Nov 28, 2011
8.282
8.404
8.243
8.390
35,114,896
+0.38(+4.71%)
Nov 25, 2011
8.118
8.230
7.983
8.013
23,769,922
-0.19(-2.32%)
Nov 23, 2011
8.364
8.364
8.174
8.203
37,780,448
-0.30(-3.51%)
Nov 22, 2011
8.541
8.650
8.430
8.502
30,964,846
-0.10(-1.15%)
Nov 21, 2011
8.591
8.662
8.361
8.601
42,540,624
-0.15(-1.69%)
Nov 18, 2011
8.745
8.791
8.620
8.748
42,937,124
+0.08(+0.91%)
Nov 17, 2011
8.925
9.014
8.584
8.669
51,516,948
-0.25(-2.80%)
Nov 16, 2011
8.778
9.057
8.735
8.919
46,182,028
+0.04(+0.44%)
Nov 15, 2011
8.794
8.975
8.755
8.880
35,973,432
+0.02(+0.19%)
Nov 14, 2011
8.929
8.942
8.745
8.863
34,036,764
-0.09(-0.99%)
Nov 11, 2011
8.926
9.047
8.867
8.952
35,101,036
+0.21(+2.46%)
Nov 10, 2011
8.815
8.858
8.630
8.737
48,272,244
+0.16(+1.86%)
Nov 09, 2011
8.923
8.939
8.542
8.578
66,527,340
-0.68(-7.38%)
Nov 08, 2011
9.304
9.310
9.118
9.261
43,843,200
+0.05(+0.53%)
Nov 07, 2011
8.965
9.261
8.965
9.213
62,374,688
+0.25(+2.76%)
Nov 04, 2011
8.906
8.985
8.747
8.965
40,472,716
+0.09(+1.03%)
Nov 03, 2011
8.832
8.906
8.695
8.874
41,440,196
+0.15(+1.68%)
Nov 02, 2011
8.695
8.850
8.571
8.727
39,557,468
+0.21(+2.41%)
Nov 01, 2011
8.271
8.639
8.219
8.522
71,761,208
-0.27(-3.11%)
Oct 31, 2011
9.033
9.047
8.796
8.796
68,614,912
-0.21(-2.28%)
Oct 28, 2011
8.750
9.030
8.718
9.001
67,450,808
+0.23(+2.67%)
Oct 27, 2011
8.184
8.952
8.496
8.766
78,263,696
+0.58(+7.12%)
Oct 26, 2011
8.190
8.236
7.985
8.184
43,563,776
+0.17(+2.11%)
Oct 25, 2011
8.171
8.180
7.910
8.014
53,202,900
-0.08(-1.01%)
Oct 24, 2011
7.763
8.112
7.760
8.096
51,165,028
+0.30(+3.84%)
Oct 21, 2011
7.601
7.812
7.588
7.796
37,316,596
+0.27(+3.59%)
Oct 20, 2011
7.653
7.679
7.337
7.526
54,213,520
-0.19(-2.45%)
Oct 19, 2011
7.803
7.890
7.656
7.715
36,675,232
-0.17(-2.15%)
Oct 18, 2011
7.702
7.933
7.601
7.884
42,308,796
+0.17(+2.24%)
Oct 17, 2011
8.021
8.057
7.653
7.711
39,650,956
-0.38(-4.67%)
Oct 14, 2011
8.024
8.105
7.897
8.089
33,357,600
+0.18(+2.26%)
Oct 13, 2011
7.868
7.917
7.705
7.910
40,680,208
-0.07(-0.86%)
Oct 12, 2011
7.877
8.107
7.871
7.978
39,946,824
+0.21(+2.64%)
Oct 11, 2011
7.562
7.812
7.526
7.773
37,315,232
+0.10(+1.32%)
Oct 10, 2011
7.529
7.682
7.522
7.672
34,487,352
+0.32(+4.39%)
Oct 07, 2011
7.676
7.695
7.275
7.350
52,896,824
-0.25(-3.26%)
Oct 06, 2011
7.584
7.601
7.474
7.597
73,767,112
+0.44(+6.19%)
Oct 05, 2011
7.148
7.171
7.005
7.154
58,012,880
+0.06(+0.87%)
Oct 04, 2011
6.894
7.099
6.760
7.093
66,528,992
+0.09(+1.30%)
Oct 03, 2011
7.194
7.282
6.992
7.001
58,433,168
-0.31(-4.23%)
Sep 30, 2011
7.470
7.522
7.213
7.311
64,983,304
-0.28(-3.65%)
Sep 29, 2011
7.718
7.747
7.490
7.588
43,946,876
-0.02(-0.30%)
Sep 28, 2011
7.750
7.874
7.601
7.610
46,142,632
-0.21(-2.63%)
Sep 27, 2011
8.008
8.030
7.781
7.816
50,064,048
+0.01(+0.13%)
Sep 26, 2011
7.532
7.809
7.334
7.806
51,677,136
+0.29(+3.81%)
Sep 23, 2011
7.480
7.607
7.428
7.519
51,592,756
+0.01(+0.09%)
Sep 22, 2011
7.610
7.750
7.366
7.513
62,230,192
-0.51(-6.37%)
Sep 21, 2011
8.271
8.389
8.017
8.024
49,397,340
-0.33(-3.94%)
Sep 20, 2011
8.460
8.558
8.314
8.353
33,040,074
-0.11(-1.31%)
Sep 19, 2011
8.333
8.499
8.223
8.464
40,652,348
-0.13(-1.48%)
Sep 16, 2011
8.737
8.766
8.565
8.591
40,388,828
-0.14(-1.64%)
Sep 15, 2011
8.776
8.841
8.659
8.734
30,282,140
+0.09(+1.02%)
Sep 14, 2011
8.610
8.753
8.382
8.646
38,829,576
+0.05(+0.61%)
Sep 13, 2011
8.613
8.630
8.473
8.594
36,438,856
+0.01(+0.15%)
Sep 12, 2011
8.480
8.594
8.330
8.581
46,513,588
-0.06(-0.72%)
Sep 09, 2011
8.812
8.825
8.597
8.643
47,901,436
-0.41(-4.50%)
Sep 08, 2011
8.988
9.131
8.962
9.050
31,260,818
-0.12(-1.31%)
Sep 07, 2011
9.014
9.222
8.975
9.170
27,830,098
+0.24(+2.72%)
Sep 06, 2011
8.535
8.936
8.522
8.928
42,658,468
-0.14(-1.56%)
Sep 02, 2011
9.164
9.515
8.766
9.069
74,475,608
-0.40(-4.26%)
Sep 01, 2011
9.489
9.515
9.375
9.473
54,053,808
+0.01(+0.14%)
Aug 31, 2011
9.460
9.470
9.297
9.460
41,691,436
+0.09(+0.94%)
Aug 30, 2011
9.271
9.432
9.209
9.372
37,734,984
+0.07(+0.74%)
Aug 29, 2011
9.125
9.353
9.108
9.304
27,882,782
+0.31(+3.48%)
Aug 26, 2011
8.828
9.017
8.714
8.991
41,345,608
+0.15(+1.73%)
Aug 25, 2011
9.024
9.086
8.799
8.838
54,563,916
-0.20(-2.16%)
Aug 24, 2011
8.949
9.182
8.906
9.033
48,702,000
-0.01(-0.11%)
Aug 23, 2011
8.806
9.066
8.705
9.043
51,466,788
+0.29(+3.27%)
Aug 22, 2011
9.102
9.118
8.734
8.757
49,102,584
-0.09(-1.03%)
Aug 19, 2011
8.920
9.180
8.845
8.848
58,498,656
-0.16(-1.74%)
Aug 18, 2011
9.177
9.193
8.848
9.004
75,393,360
-0.56(-5.86%)
Aug 17, 2011
9.528
9.603
9.369
9.564
38,744,900
+0.12(+1.24%)
Aug 16, 2011
9.428
9.538
9.314
9.447
48,406,324
-0.07(-0.75%)
Aug 15, 2011
9.375
9.571
9.301
9.519
56,965,408
+0.30(+3.29%)
Aug 12, 2011
9.255
9.320
9.092
9.216
49,023,060
+0.07(+0.82%)
Aug 11, 2011
9.086
9.252
7.982
9.141
79,078,056
+0.36(+4.12%)
Aug 10, 2011
8.734
9.089
8.591
8.779
85,567,808
-0.02(-0.22%)
Aug 09, 2011
8.884
8.864
8.410
8.799
65,449,052
+0.28(+3.33%)
Aug 08, 2011
8.884
9.050
8.402
8.516
105,159,272
-0.95(-10.04%)
Aug 05, 2011
9.727
9.805
9.151
9.467
103,781,960
-0.26(-2.71%)
Aug 04, 2011
10.22
10.27
9.613
9.730
123,090,360
-0.82(-7.75%)
Aug 03, 2011
10.75
10.78
10.41
10.55
56,636,332
-0.18(-1.66%)
Aug 02, 2011
10.95
10.98
10.72
10.73
38,561,564
-0.31(-2.84%)
Aug 01, 2011
11.15
11.15
10.90
11.04
36,676,024
+0.06(+0.56%)
Jul 29, 2011
10.83
11.03
10.81
10.98
29,523,810
+0.06(+0.59%)
Jul 28, 2011
11.02
11.06
10.88
10.91
29,518,614
-0.16(-1.46%)
Jul 27, 2011
11.11
11.15
10.96
11.07
36,549,880
-0.16(-1.38%)
Jul 26, 2011
11.20
11.34
11.14
11.23
49,173,776
+0.17(+1.58%)
Jul 25, 2011
10.91
11.17
10.87
11.05
62,150,728
+0.29(+2.73%)
Jul 22, 2011
10.81
10.83
10.68
10.76
25,500,050
+0.03(+0.24%)
Jul 21, 2011
10.47
10.79
10.45
10.73
48,971,504
+0.32(+3.10%)
Jul 20, 2011
10.50
10.52
10.40
10.41
35,864,452
-0.06(-0.62%)
Jul 19, 2011
10.52
10.58
10.38
10.48
34,577,596
+0.03(+0.31%)
Jul 18, 2011
10.49
10.53
10.38
10.44
30,585,584
-0.14(-1.34%)
Jul 15, 2011
10.54
10.60
10.46
10.59
37,898,204
+0.13(+1.27%)
Jul 14, 2011
10.68
10.69
10.42
10.45
39,421,580
-0.14(-1.31%)
Jul 13, 2011
10.63
10.78
10.52
10.59
52,137,524
+0.03(+0.28%)
Jul 12, 2011
10.53
10.69
10.50
10.56
40,001,824
-0.03(-0.27%)
Jul 11, 2011
10.70
10.70
10.52
10.59
37,798,292
-0.31(-2.82%)
Jul 08, 2011
10.92
10.96
10.79
10.90
31,008,018
-0.13(-1.20%)
Jul 07, 2011
10.92
11.03
10.91
11.03
41,740,924
+0.20(+1.85%)
Jul 06, 2011
10.85
10.91
10.69
10.83
33,876,040
-0.07(-0.68%)
Jul 05, 2011
11.02
11.07
10.84
10.91
28,715,564
-0.11(-1.03%)
Jul 01, 2011
10.90
11.06
10.82
11.02
31,434,256
+0.08(+0.71%)
Jun 30, 2011
10.86
10.95
10.82
10.94
39,842,856
+0.20(+1.84%)
Jun 29, 2011
10.69
10.78
10.57
10.74
30,599,914
+0.10(+0.91%)
Jun 28, 2011
10.49
10.67
10.43
10.65
38,023,196
+0.23(+2.17%)
Jun 27, 2011
10.28
10.47
10.25
10.42
42,197,904
+0.12(+1.19%)
Jun 24, 2011
10.45
10.47
10.28
10.30
33,190,436
-0.08(-0.81%)
Jun 23, 2011
10.42
10.47
10.20
10.38
43,858,856
-0.23(-2.16%)
Jun 22, 2011
10.55
10.78
10.55
10.61
40,414,728
+0.08(+0.77%)
Jun 21, 2011
10.44
10.59
10.42
10.53
34,170,508
+0.09(+0.90%)
Jun 20, 2011
10.42
10.47
10.40
10.44
39,031,628
-0.13(-1.22%)
Jun 17, 2011
10.62
10.65
10.45
10.57
38,066,388
+0.06(+0.62%)
Jun 16, 2011
10.56
10.70
10.37
10.50
44,677,804
-0.10(-0.97%)
Jun 15, 2011
10.62
10.74
10.51
10.61
35,833,032
-0.17(-1.62%)
Jun 14, 2011
10.73
10.84
10.71
10.78
37,468,044
+0.15(+1.40%)
Jun 13, 2011
10.74
10.82
10.54
10.63
28,759,434
-0.10(-0.93%)
Jun 10, 2011
10.75
10.79
10.67
10.73
39,420,032
-0.07(-0.66%)
Jun 09, 2011
10.63
10.89
10.57
10.80
42,195,092
+0.19(+1.80%)
Jun 08, 2011
10.62
10.75
10.56
10.61
54,587,840
+0.06(+0.61%)
Jun 07, 2011
10.71
10.73
10.54
10.55
42,872,064
-0.11(-1.03%)
Jun 06, 2011
10.97
10.98
10.61
10.66
47,863,588
-0.35(-3.14%)
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
.