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 (%)
May 31, 2007
4.268
4.301
4.227
4.235
30,834,242
-0.00(-0.02%)
May 30, 2007
4.100
4.254
4.073
4.236
38,778,428
+0.05(+1.24%)
May 29, 2007
4.263
4.273
4.153
4.184
32,012,362
-0.04(-0.85%)
May 25, 2007
4.204
4.248
4.177
4.220
31,769,116
+0.07(+1.66%)
May 24, 2007
4.253
4.335
4.116
4.152
55,867,604
-0.13(-2.93%)
May 23, 2007
4.279
4.342
4.254
4.277
35,963,820
+0.02(+0.51%)
May 22, 2007
4.285
4.299
4.249
4.255
22,869,202
-0.01(-0.16%)
May 21, 2007
4.214
4.312
4.207
4.262
52,588,400
+0.06(+1.35%)
May 18, 2007
4.157
4.221
4.151
4.205
29,655,634
+0.03(+0.70%)
May 17, 2007
4.166
4.216
4.105
4.176
39,752,592
+0.01(+0.14%)
May 16, 2007
4.063
4.184
4.057
4.170
55,071,184
+0.13(+3.31%)
May 15, 2007
4.021
4.049
4.004
4.036
39,506,040
+0.05(+1.24%)
May 14, 2007
3.936
4.026
3.939
3.987
34,261,600
-0.01(-0.37%)
May 11, 2007
3.919
4.009
3.928
4.002
33,989,624
+0.11(+2.92%)
May 10, 2007
3.959
3.971
3.862
3.888
40,579,532
-0.09(-2.30%)
May 09, 2007
3.957
3.980
3.901
3.980
32,274,764
+0.03(+0.81%)
May 08, 2007
3.916
3.980
3.858
3.948
45,444,848
+0.02(+0.47%)
May 07, 2007
3.978
3.987
3.926
3.929
31,666,070
-0.07(-1.66%)
May 04, 2007
4.061
4.069
3.976
3.996
33,540,606
-0.02(-0.59%)
May 03, 2007
4.037
4.046
3.998
4.020
30,808,064
+0.02(+0.57%)
May 02, 2007
3.971
4.010
3.967
3.997
24,516,528
+0.02(+0.52%)
May 01, 2007
3.962
3.984
3.919
3.976
23,344,894
+0.01(+0.31%)
Apr 30, 2007
4.025
4.064
3.958
3.964
28,197,772
-0.05(-1.14%)
Apr 27, 2007
3.997
4.034
3.974
4.010
29,053,786
-0.05(-1.17%)
Apr 26, 2007
4.120
4.123
4.049
4.057
25,311,686
-0.08(-1.91%)
Apr 25, 2007
4.056
4.156
4.030
4.136
28,429,746
+0.12(+2.94%)
Apr 24, 2007
4.011
4.031
3.975
4.018
19,724,072
-0.01(-0.33%)
Apr 23, 2007
4.050
4.076
4.021
4.031
21,071,904
-0.04(-1.09%)
Apr 20, 2007
4.110
4.115
4.023
4.076
29,227,980
+0.04(+1.08%)
Apr 19, 2007
4.012
4.046
3.987
4.032
27,654,930
-0.07(-1.68%)
Apr 18, 2007
4.081
4.133
4.074
4.101
40,892,292
-0.02(-0.43%)
Apr 17, 2007
4.204
4.215
4.104
4.119
33,517,048
-0.09(-2.23%)
Apr 16, 2007
4.178
4.217
4.163
4.213
26,421,276
+0.07(+1.58%)
Apr 13, 2007
4.100
4.171
4.082
4.147
36,530,416
+0.06(+1.40%)
Apr 12, 2007
3.997
4.102
3.986
4.090
38,686,300
+0.09(+2.22%)
Apr 11, 2007
4.072
4.080
3.987
4.001
33,315,236
-0.06(-1.56%)
Apr 10, 2007
3.990
4.065
3.986
4.065
28,553,782
+0.05(+1.15%)
Apr 09, 2007
4.030
4.082
4.013
4.018
43,833,032
+0.02(+0.46%)
Apr 05, 2007
3.955
4.024
3.933
4.000
37,477,840
+0.03(+0.84%)
Apr 04, 2007
3.866
3.985
3.864
3.967
35,625,624
+0.06(+1.43%)
Apr 03, 2007
3.918
3.938
3.884
3.911
33,105,418
-0.04(-0.96%)
Apr 02, 2007
3.916
3.953
3.901
3.949
32,941,146
+0.05(+1.34%)
Mar 30, 2007
3.978
3.978
3.867
3.897
54,920,228
-0.07(-1.79%)
Mar 29, 2007
3.763
3.991
3.757
3.967
119,620,360
+0.27(+7.33%)
Mar 28, 2007
3.731
3.741
3.681
3.696
29,626,382
-0.02(-0.62%)
Mar 27, 2007
3.728
3.747
3.687
3.720
26,578,436
-0.03(-0.80%)
Mar 26, 2007
3.746
3.761
3.684
3.750
36,141,052
+0.03(+0.75%)
Mar 23, 2007
3.706
3.759
3.697
3.722
31,991,716
+0.02(+0.51%)
Mar 22, 2007
0.0082
3.739
3.679
3.703
49,409,712
+0.05(+1.34%)
Mar 21, 2007
3.536
3.664
3.525
3.654
52,108,544
+0.17(+4.75%)
Mar 20, 2007
3.446
3.516
3.442
3.489
34,253,812
+0.05(+1.42%)
Mar 19, 2007
3.427
3.465
3.411
3.440
25,370,754
+0.06(+1.93%)
Mar 16, 2007
3.462
3.474
3.371
3.375
33,594,940
-0.05(-1.58%)
Mar 15, 2007
3.435
3.466
3.413
3.429
26,175,040
-0.02(-0.68%)
Mar 14, 2007
3.409
3.459
3.341
3.452
40,278,532
+0.04(+1.10%)
Mar 13, 2007
3.515
3.522
3.407
3.415
37,706,520
-0.10(-2.85%)
Mar 12, 2007
3.506
3.530
3.486
3.515
22,593,266
-0.02(-0.56%)
Mar 09, 2007
3.560
3.561
3.496
3.535
24,613,304
+0.04(+1.09%)
Mar 08, 2007
3.492
3.541
3.471
3.497
37,543,076
+0.07(+1.91%)
Mar 07, 2007
3.422
3.502
3.415
3.431
30,260,982
-0.01(-0.21%)
Mar 06, 2007
3.392
3.460
3.388
3.438
44,110,752
+0.13(+3.89%)
Mar 05, 2007
3.295
3.340
3.241
3.310
59,634,528
-0.08(-2.26%)
Mar 02, 2007
3.463
3.489
3.368
3.386
65,171,116
-0.11(-3.03%)
Mar 01, 2007
3.399
3.510
3.366
3.492
64,251,320
-0.05(-1.53%)
Feb 28, 2007
3.564
3.590
3.507
3.546
54,818,104
+0.03(+0.98%)
Feb 27, 2007
3.630
3.662
3.485
3.512
75,871,440
-0.27(-7.26%)
Feb 26, 2007
3.795
3.804
3.760
3.787
25,681,434
+0.04(+1.14%)
Feb 23, 2007
3.779
3.788
3.738
3.744
28,603,580
-0.00(-0.04%)
Feb 22, 2007
3.755
3.767
3.707
3.745
42,842,164
+0.06(+1.71%)
Feb 21, 2007
3.638
3.702
3.613
3.682
31,479,134
+0.02(+0.61%)
Feb 20, 2007
3.642
3.677
3.606
3.660
23,939,106
-0.02(-0.62%)
Feb 16, 2007
3.655
3.694
3.646
3.683
25,181,520
+0.02(+0.53%)
Feb 15, 2007
3.725
3.731
3.659
3.663
37,822,716
-0.03(-0.87%)
Feb 14, 2007
3.790
3.809
3.685
3.695
63,661,016
-0.07(-1.94%)
Feb 13, 2007
3.688
3.769
3.680
3.769
35,749,788
+0.07(+1.93%)
Feb 12, 2007
3.681
3.716
3.654
3.697
32,273,908
-0.04(-0.98%)
Feb 09, 2007
3.771
3.791
3.713
3.734
25,508,402
-0.05(-1.27%)
Feb 08, 2007
3.736
3.806
3.715
3.782
32,172,484
+0.01(+0.38%)
Feb 07, 2007
3.798
3.837
3.721
3.767
42,692,768
-0.09(-2.42%)
Feb 06, 2007
3.927
3.931
3.822
3.861
26,781,460
-0.03(-0.79%)
Feb 05, 2007
3.917
3.937
3.875
3.892
18,965,626
-0.00(-0.07%)
Feb 02, 2007
3.882
3.908
3.830
3.895
25,985,960
+0.01(+0.16%)
Feb 01, 2007
3.878
3.906
3.848
3.888
27,218,156
+0.04(+1.04%)
Jan 31, 2007
3.787
3.853
3.749
3.848
29,298,208
+0.05(+1.45%)
Jan 30, 2007
3.727
3.810
3.708
3.794
26,549,068
+0.08(+2.25%)
Jan 29, 2007
3.761
3.798
3.707
3.710
30,220,122
-0.10(-2.69%)
Jan 26, 2007
3.820
3.822
3.768
3.813
27,991,952
+0.03(+0.81%)
Jan 25, 2007
3.914
3.914
3.767
3.782
30,517,636
-0.09(-2.28%)
Jan 24, 2007
3.843
3.881
3.764
3.870
36,270,020
+0.03(+0.66%)
Jan 23, 2007
3.727
3.856
3.716
3.845
44,936,264
+0.15(+4.04%)
Jan 22, 2007
3.755
3.756
3.675
3.696
43,576,376
-0.01(-0.22%)
Jan 19, 2007
3.601
3.713
3.566
3.704
40,829,788
+0.14(+4.03%)
Jan 18, 2007
3.645
3.666
3.538
3.561
43,329,936
-0.06(-1.56%)
Jan 17, 2007
3.601
3.634
3.587
3.617
36,871,436
+0.01(+0.14%)
Jan 16, 2007
3.614
3.657
3.587
3.612
36,705,440
-0.08(-2.29%)
Jan 12, 2007
3.675
3.711
3.650
3.696
36,161,484
+0.04(+1.17%)
Jan 11, 2007
3.671
3.773
3.633
3.654
52,842,756
+0.01(+0.18%)
Jan 10, 2007
3.604
3.662
3.566
3.647
44,162,468
-0.01(-0.37%)
Jan 09, 2007
3.674
3.707
3.603
3.661
43,410,380
-0.10(-2.62%)
Jan 08, 2007
3.783
3.798
3.700
3.760
36,351,740
+0.02(+0.63%)
Jan 05, 2007
3.817
3.825
3.671
3.736
40,510,568
-0.06(-1.51%)
Jan 04, 2007
3.881
3.891
3.775
3.793
48,247,236
-0.11(-2.80%)
Jan 03, 2007
4.053
4.065
3.873
3.902
57,744,732
-0.13(-3.23%)
Dec 29, 2006
3.984
4.033
3.932
4.033
22,106,772
+0.05(+1.23%)
Dec 28, 2006
3.981
3.992
3.933
3.984
13,237,504
+0.00(+0.07%)
Dec 27, 2006
3.896
3.987
3.881
3.981
23,851,002
+0.09(+2.43%)
Dec 26, 2006
3.873
3.896
3.846
3.887
12,264,515
+0.04(+1.15%)
Dec 22, 2006
3.866
3.867
3.818
3.843
12,521,169
-0.00(-0.09%)
Dec 21, 2006
3.841
3.852
3.793
3.846
17,793,442
-0.00(-0.08%)
Dec 20, 2006
3.837
3.873
3.800
3.849
25,084,476
+0.04(+1.09%)
Dec 19, 2006
3.732
3.812
3.692
3.808
34,682,848
+0.05(+1.21%)
Dec 18, 2006
3.877
3.886
3.762
3.762
37,437,096
-0.06(-1.60%)
Dec 15, 2006
3.870
3.870
3.805
3.823
15,511,642
+0.01(+0.23%)
Dec 14, 2006
3.824
3.841
3.795
3.815
25,897,854
+0.03(+0.86%)
Dec 13, 2006
3.783
3.799
3.745
3.782
25,948,930
-0.01(-0.20%)
Dec 12, 2006
3.856
3.857
3.774
3.790
26,769,968
-0.06(-1.44%)
Dec 11, 2006
3.838
3.869
3.824
3.845
16,462,924
-0.00(-0.03%)
Dec 08, 2006
3.845
3.892
3.827
3.846
25,922,114
+0.03(+0.90%)
Dec 07, 2006
3.816
3.837
3.784
3.812
23,405,368
+0.04(+1.10%)
Dec 06, 2006
3.799
3.847
3.767
3.770
24,539,244
-0.04(-0.96%)
Dec 05, 2006
3.781
3.827
3.759
3.807
32,869,666
+0.06(+1.71%)
Dec 04, 2006
3.646
3.743
3.643
3.743
23,849,724
+0.07(+1.79%)
Dec 01, 2006
3.614
3.680
3.600
3.677
28,037,920
-0.01(-0.27%)
Nov 30, 2006
3.661
3.716
3.657
3.687
28,669,978
+0.01(+0.22%)
Nov 29, 2006
3.575
3.687
3.574
3.678
45,905,420
+0.13(+3.67%)
Nov 28, 2006
3.492
3.557
3.487
3.548
24,836,760
+0.06(+1.72%)
Nov 27, 2006
3.556
3.566
3.458
3.488
25,150,874
-0.06(-1.57%)
Nov 24, 2006
3.541
3.578
3.533
3.544
8,289,560
-0.03(-0.75%)
Nov 22, 2006
3.568
3.595
3.505
3.570
20,952,464
-0.00(-0.01%)
Nov 21, 2006
3.495
3.578
3.487
3.571
25,646,306
+0.09(+2.73%)
Nov 20, 2006
3.487
3.499
3.449
3.476
16,225,423
-0.02(-0.59%)
Nov 17, 2006
3.445
3.503
3.415
3.497
34,693,064
+0.00(+0.07%)
Nov 16, 2006
3.599
3.601
3.484
3.494
32,882,434
-0.09(-2.46%)
Nov 15, 2006
3.559
3.617
3.534
3.583
26,291,136
+0.02(+0.67%)
Nov 14, 2006
3.572
3.580
3.524
3.559
26,616,742
+0.06(+1.61%)
Nov 13, 2006
3.560
3.563
3.492
3.502
39,978,104
-0.13(-3.70%)
Nov 10, 2006
3.638
3.662
3.596
3.637
24,955,510
+0.02(+0.66%)
Nov 09, 2006
3.640
3.677
3.579
3.613
28,552,506
+0.01(+0.34%)
Nov 08, 2006
3.467
3.617
3.467
3.601
30,260,982
+0.07(+2.05%)
Nov 07, 2006
3.554
3.563
3.504
3.529
26,333,272
-0.01(-0.27%)
Nov 06, 2006
3.506
3.568
3.479
3.538
28,763,192
+0.06(+1.59%)
Nov 03, 2006
3.449
3.504
3.427
3.483
25,390,930
+0.08(+2.25%)
Nov 02, 2006
3.417
3.431
3.357
3.406
18,992,440
-0.01(-0.31%)
Nov 01, 2006
3.436
3.469
3.398
3.417
31,048,822
-0.06(-1.70%)
Oct 31, 2006
3.437
3.491
3.395
3.476
29,748,950
+0.06(+1.88%)
Oct 30, 2006
3.458
3.462
3.395
3.411
22,534,530
-0.07(-2.12%)
Oct 27, 2006
3.491
3.555
3.480
3.485
20,757,100
-0.03(-0.96%)
Oct 26, 2006
3.550
3.579
3.489
3.519
32,900,310
-0.01(-0.27%)
Oct 25, 2006
3.434
3.538
3.408
3.529
56,128,192
+0.12(+3.62%)
Oct 24, 2006
3.328
3.417
3.323
3.405
39,010,224
+0.08(+2.45%)
Oct 23, 2006
3.282
3.341
3.259
3.324
36,848,452
-0.03(-0.86%)
Oct 20, 2006
3.368
3.383
3.319
3.353
20,580,890
-0.03(-0.88%)
Oct 19, 2006
3.287
3.391
3.287
3.382
28,192,422
+0.06(+1.89%)
Oct 18, 2006
3.386
3.391
3.308
3.320
32,060,118
-0.02(-0.46%)
Oct 17, 2006
3.385
3.395
3.323
3.335
31,365,490
-0.08(-2.45%)
Oct 16, 2006
3.348
3.435
3.348
3.419
32,023,088
+0.05(+1.50%)
Oct 13, 2006
3.328
3.384
3.322
3.368
42,848,548
+0.05(+1.64%)
Oct 12, 2006
3.259
3.324
3.254
3.314
31,850,708
+0.07(+2.21%)
Oct 11, 2006
3.231
3.258
3.200
3.242
31,089,682
-0.00(-0.06%)
Oct 10, 2006
3.227
3.272
3.220
3.244
28,066,010
+0.03(+0.97%)
Oct 09, 2006
3.219
3.294
3.204
3.213
40,506,736
+0.02(+0.69%)
Oct 06, 2006
3.151
3.192
3.120
3.191
37,417,944
+0.01(+0.30%)
Oct 05, 2006
3.227
3.242
3.135
3.182
49,992,740
+0.02(+0.54%)
Oct 04, 2006
3.083
3.166
3.025
3.164
72,159,528
+0.09(+2.93%)
Oct 03, 2006
3.197
3.207
3.055
3.074
60,627,944
-0.17(-5.19%)
Oct 02, 2006
3.304
3.328
3.233
3.243
32,360,186
-0.04(-1.22%)
Sep 29, 2006
3.221
3.296
3.221
3.283
30,212,460
+0.02(+0.50%)
Sep 28, 2006
3.236
3.297
3.204
3.266
55,575,296
+0.07(+2.09%)
Sep 27, 2006
3.113
3.201
3.075
3.199
53,825,960
+0.10(+3.35%)
Sep 26, 2006
3.043
3.123
3.023
3.095
47,068,668
+0.09(+2.90%)
Sep 25, 2006
2.956
3.012
2.889
3.008
56,280,140
+0.01(+0.20%)
Sep 22, 2006
3.027
3.032
2.968
3.002
30,973,486
-0.01(-0.43%)
Sep 21, 2006
3.019
3.081
2.980
3.015
59,084,188
-0.00(-0.14%)
Sep 20, 2006
3.125
3.164
3.002
3.019
56,337,600
-0.12(-3.84%)
Sep 19, 2006
3.220
3.231
3.119
3.140
35,747,772
-0.09(-2.69%)
Sep 18, 2006
3.168
3.240
3.131
3.227
35,221,696
+0.12(+3.99%)
Sep 15, 2006
3.153
3.162
3.063
3.103
50,431,992
-0.04(-1.22%)
Sep 14, 2006
3.245
3.248
3.125
3.142
43,905,812
-0.08(-2.62%)
Sep 13, 2006
3.150
3.264
3.117
3.226
39,357,536
+0.11(+3.44%)
Sep 12, 2006
3.172
3.189
3.095
3.119
33,326,792
-0.01(-0.24%)
Sep 11, 2006
3.213
3.225
3.095
3.126
67,588,264
-0.15(-4.67%)
Sep 08, 2006
3.344
3.360
3.263
3.279
28,021,320
-0.08(-2.50%)
Sep 07, 2006
3.368
3.397
3.334
3.364
24,162,562
-0.02(-0.56%)
Sep 06, 2006
3.505
3.534
3.364
3.382
38,938,716
-0.16(-4.52%)
Sep 05, 2006
3.554
3.570
3.524
3.543
21,704,552
-0.01(-0.23%)
Sep 01, 2006
3.511
3.571
3.483
3.551
17,283,964
+0.04(+1.14%)
Aug 31, 2006
3.532
3.534
3.478
3.511
17,752,582
+0.01(+0.18%)
Aug 30, 2006
3.518
3.537
3.449
3.505
20,555,352
-0.01(-0.33%)
Aug 29, 2006
3.538
3.554
3.477
3.516
21,695,614
-0.01(-0.24%)
Aug 28, 2006
3.518
3.541
3.506
3.525
17,818,980
-0.03(-0.79%)
Aug 25, 2006
3.529
3.572
3.509
3.553
21,137,614
+0.03(+0.72%)
Aug 24, 2006
3.494
3.543
3.435
3.528
29,281,608
+0.03(+0.85%)
Aug 23, 2006
3.590
3.637
3.496
3.498
28,474,614
-0.13(-3.54%)
Aug 22, 2006
3.628
3.653
3.597
3.626
18,503,392
-0.00(-0.03%)
Aug 21, 2006
3.602
3.657
3.552
3.628
13,305,179
+0.00(+0.08%)
Aug 18, 2006
3.575
3.628
3.547
3.625
20,141,640
+0.03(+0.86%)
Aug 17, 2006
3.642
3.647
3.557
3.594
37,271,100
-0.06(-1.73%)
Aug 16, 2006
3.704
3.711
3.651
3.657
24,190,654
+0.00(+0.12%)
Aug 15, 2006
3.632
3.702
3.614
3.653
24,654,164
+0.06(+1.57%)
Aug 14, 2006
3.650
3.669
3.589
3.597
25,853,162
-0.09(-2.56%)
Aug 11, 2006
3.730
3.733
3.663
3.691
18,130,540
-0.03(-0.72%)
Aug 10, 2006
3.700
3.718
3.644
3.718
21,538,556
+0.01(+0.34%)
Aug 09, 2006
3.742
3.774
3.697
3.705
28,032,812
-0.00(-0.07%)
Aug 08, 2006
3.697
3.747
3.686
3.708
18,474,024
+0.01(+0.31%)
Aug 07, 2006
3.691
3.737
3.656
3.696
16,107,949
+0.03(+0.79%)
Aug 04, 2006
3.736
3.758
3.637
3.668
26,402,224
-0.03(-0.84%)
Aug 03, 2006
3.633
3.720
3.623
3.698
24,190,654
+0.02(+0.46%)
Aug 02, 2006
3.627
3.687
3.626
3.682
33,040,768
+0.08(+2.33%)
Aug 01, 2006
3.558
3.602
3.520
3.598
21,495,142
+0.00(+0.00%)
Jul 31, 2006
3.595
3.616
3.566
3.598
18,955,410
-0.03(-0.91%)
Jul 28, 2006
3.547
3.632
3.546
3.631
24,114,040
+0.08(+2.36%)
Jul 27, 2006
3.567
3.622
3.539
3.547
41,496,324
+0.02(+0.61%)
Jul 26, 2006
3.473
3.561
3.435
3.525
32,823,698
+0.04(+1.04%)
Jul 25, 2006
3.462
3.517
3.417
3.489
25,221,102
+0.03(+0.79%)
Jul 24, 2006
3.356
3.479
3.339
3.462
34,833,520
+0.15(+4.47%)
Jul 21, 2006
3.364
3.385
3.295
3.314
25,264,518
-0.04(-1.20%)
Jul 20, 2006
3.480
3.484
3.348
3.354
28,422,262
-0.09(-2.74%)
Jul 19, 2006
3.356
3.470
3.354
3.448
43,335,044
+0.08(+2.44%)
Jul 18, 2006
3.407
3.440
3.296
3.366
48,603,488
-0.00(-0.05%)
Jul 17, 2006
3.457
3.485
3.337
3.368
48,285,540
-0.14(-4.01%)
Jul 14, 2006
3.485
3.513
3.427
3.508
31,744,726
+0.09(+2.74%)
Jul 13, 2006
3.447
3.465
3.403
3.415
33,305,084
-0.06(-1.84%)
Jul 12, 2006
3.509
3.557
3.474
3.478
40,049,608
-0.03(-0.84%)
Jul 11, 2006
3.411
3.516
3.382
3.508
27,771,050
+0.09(+2.60%)
Jul 10, 2006
3.444
3.465
3.382
3.419
20,222,084
+0.00(+0.11%)
Jul 07, 2006
3.489
3.510
3.402
3.415
26,849,136
-0.05(-1.48%)
Jul 06, 2006
3.456
3.493
3.431
3.466
31,088,406
+0.03(+0.96%)
Jul 05, 2006
3.395
3.471
3.362
3.433
40,122,392
-0.08(-2.15%)
Jul 03, 2006
3.503
3.524
3.481
3.509
24,589,044
+0.01(+0.34%)
Jun 30, 2006
3.507
3.524
3.442
3.497
36,820,360
+0.06(+1.62%)
Jun 29, 2006
3.293
3.442
3.292
3.442
60,813,096
+0.19(+5.93%)
Jun 28, 2006
3.213
3.262
3.198
3.249
36,234,268
+0.08(+2.61%)
Jun 27, 2006
3.258
3.278
3.154
3.166
32,973,094
-0.04(-1.33%)
Jun 26, 2006
3.209
3.242
3.172
3.209
30,535,514
+0.00(+0.01%)
Jun 23, 2006
3.070
3.271
3.063
3.209
49,985,080
+0.08(+2.67%)
Jun 22, 2006
3.137
3.151
3.071
3.125
29,190,950
+0.00(+0.04%)
Jun 21, 2006
3.003
3.152
2.993
3.124
44,728,128
+0.12(+3.93%)
Jun 20, 2006
3.018
3.082
2.987
3.006
47,680,296
+0.01(+0.30%)
Jun 19, 2006
3.088
3.096
2.967
2.997
46,754,552
-0.10(-3.21%)
Jun 16, 2006
3.097
3.118
2.989
3.096
49,138,504
+0.02(+0.76%)
Jun 15, 2006
2.935
3.109
2.931
3.073
68,737,464
+0.21(+7.35%)
Jun 14, 2006
2.785
2.877
2.758
2.862
64,974,476
+0.11(+4.16%)
Jun 13, 2006
2.843
2.917
2.702
2.748
108,315,904
-0.15(-5.26%)
Jun 12, 2006
3.054
3.084
2.894
2.901
58,107,368
-0.18(-5.88%)
Jun 09, 2006
3.189
3.211
3.059
3.082
61,735,008
-0.08(-2.41%)
Jun 08, 2006
3.139
3.178
2.964
3.158
92,957,488
-0.05(-1.41%)
Jun 07, 2006
3.302
3.332
3.187
3.203
43,761,524
-0.14(-4.14%)
Jun 06, 2006
3.361
3.371
3.244
3.341
49,259,808
-0.02(-0.72%)
Jun 05, 2006
3.513
3.523
3.358
3.366
34,654,756
-0.13(-3.77%)
Jun 02, 2006
3.534
3.546
3.429
3.498
30,780,676
+0.04(+1.20%)
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
.