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
-0.02 (-0.13%)
Official Closing 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 (%)
Jun 30, 2006
3.508
3.525
3.443
3.498
36,809,496
+0.06(+1.62%)
Jun 29, 2006
3.294
3.443
3.293
3.443
60,795,152
+0.19(+5.93%)
Jun 28, 2006
3.214
3.263
3.199
3.250
36,223,576
+0.08(+2.61%)
Jun 27, 2006
3.259
3.279
3.155
3.167
32,963,366
-0.04(-1.33%)
Jun 26, 2006
3.210
3.243
3.173
3.210
30,526,504
+0.00(+0.01%)
Jun 23, 2006
3.071
3.272
3.063
3.210
49,970,332
+0.08(+2.67%)
Jun 22, 2006
3.137
3.152
3.072
3.126
29,182,338
+0.00(+0.04%)
Jun 21, 2006
3.004
3.153
2.994
3.125
44,714,932
+0.12(+3.93%)
Jun 20, 2006
3.019
3.083
2.988
3.007
47,666,228
+0.01(+0.30%)
Jun 19, 2006
3.088
3.097
2.968
2.998
46,740,756
-0.10(-3.21%)
Jun 16, 2006
3.098
3.119
2.990
3.097
49,124,004
+0.02(+0.76%)
Jun 15, 2006
2.936
3.110
2.932
3.074
68,717,184
+0.21(+7.35%)
Jun 14, 2006
2.786
2.877
2.759
2.863
64,955,304
+0.11(+4.16%)
Jun 13, 2006
2.844
2.918
2.703
2.749
108,283,944
-0.15(-5.26%)
Jun 12, 2006
3.055
3.085
2.895
2.902
58,090,224
-0.18(-5.88%)
Jun 09, 2006
3.190
3.212
3.060
3.083
61,716,796
-0.08(-2.41%)
Jun 08, 2006
3.140
3.179
2.965
3.159
92,930,064
-0.05(-1.41%)
Jun 07, 2006
3.303
3.333
3.188
3.204
43,748,616
-0.14(-4.14%)
Jun 06, 2006
3.361
3.372
3.245
3.342
49,245,276
-0.02(-0.72%)
Jun 05, 2006
3.514
3.524
3.359
3.367
34,644,532
-0.13(-3.77%)
Jun 02, 2006
3.535
3.547
3.430
3.499
30,771,594
+0.04(+1.20%)
Jun 01, 2006
3.392
3.474
3.345
3.457
36,527,388
+0.06(+1.62%)
May 31, 2006
3.425
3.459
3.366
3.402
50,457,960
+0.04(+1.32%)
May 30, 2006
3.477
3.496
3.343
3.358
50,779,640
-0.19(-5.44%)
May 26, 2006
3.480
3.578
3.418
3.551
57,477,500
+0.18(+5.41%)
May 25, 2006
3.309
3.379
3.244
3.369
67,016,872
+0.14(+4.38%)
May 24, 2006
3.277
3.327
3.138
3.227
60,195,192
-0.10(-2.96%)
May 23, 2006
3.447
3.523
3.320
3.325
64,581,288
-0.00(-0.01%)
May 22, 2006
3.290
3.374
3.202
3.326
77,294,072
-0.19(-5.39%)
May 19, 2006
3.568
3.593
3.423
3.515
69,490,752
-0.05(-1.48%)
May 18, 2006
3.674
3.701
3.515
3.568
51,088,556
-0.09(-2.49%)
May 17, 2006
3.791
3.836
3.601
3.660
44,289,856
-0.21(-5.37%)
May 16, 2006
3.915
3.917
3.784
3.867
33,877,348
+0.06(+1.49%)
May 15, 2006
3.799
3.894
3.709
3.810
48,628,720
-0.13(-3.34%)
May 12, 2006
4.005
4.018
3.902
3.942
33,643,748
-0.13(-3.22%)
May 11, 2006
4.208
4.209
4.048
4.073
39,279,548
-0.11(-2.69%)
May 10, 2006
4.188
4.191
4.113
4.186
30,933,712
-0.00(-0.06%)
May 09, 2006
4.136
4.197
4.108
4.188
30,299,286
+0.08(+1.99%)
May 08, 2006
4.103
4.112
4.060
4.106
29,985,264
-0.01(-0.35%)
May 05, 2006
3.998
4.146
3.998
4.121
35,900,620
+0.15(+3.82%)
May 04, 2006
3.958
4.023
3.922
3.969
39,989,288
-0.01(-0.24%)
May 03, 2006
3.964
3.978
3.884
3.978
26,094,456
-0.02(-0.59%)
May 02, 2006
3.823
4.002
3.819
4.002
38,304,292
+0.09(+2.33%)
May 01, 2006
3.912
4.013
3.899
3.911
28,193,040
+0.04(+1.02%)
Apr 28, 2006
3.799
3.896
3.780
3.871
22,448,738
+0.11(+2.87%)
Apr 27, 2006
3.733
3.822
3.643
3.763
33,286,324
-0.04(-0.98%)
Apr 26, 2006
3.771
3.899
3.769
3.800
40,344,156
+0.06(+1.66%)
Apr 25, 2006
3.807
3.829
3.717
3.738
31,340,918
-0.06(-1.70%)
Apr 24, 2006
3.841
3.858
3.771
3.803
23,801,840
-0.10(-2.45%)
Apr 21, 2006
3.815
3.917
3.797
3.899
26,979,078
+0.10(+2.74%)
Apr 20, 2006
3.841
3.879
3.734
3.795
35,456,392
-0.06(-1.51%)
Apr 19, 2006
3.763
3.858
3.757
3.853
43,682,236
+0.09(+2.39%)
Apr 18, 2006
3.604
3.775
3.604
3.763
56,488,204
+0.21(+6.04%)
Apr 17, 2006
3.541
3.560
3.507
3.549
19,940,392
+0.07(+1.98%)
Apr 13, 2006
3.483
3.498
3.434
3.480
12,785,543
-0.00(-0.09%)
Apr 12, 2006
3.509
3.521
3.452
3.483
14,005,888
-0.00(-0.07%)
Apr 11, 2006
3.545
3.561
3.466
3.485
20,675,662
+0.00(+0.05%)
Apr 10, 2006
3.518
3.560
3.475
3.484
20,606,730
-0.03(-0.90%)
Apr 07, 2006
3.531
3.550
3.468
3.515
21,316,472
-0.06(-1.60%)
Apr 06, 2006
3.544
3.576
3.506
3.573
19,973,580
+0.04(+1.22%)
Apr 05, 2006
3.445
3.535
3.445
3.530
23,656,318
+0.07(+1.89%)
Apr 04, 2006
3.493
3.524
3.451
3.464
34,832,180
-0.04(-1.07%)
Apr 03, 2006
3.414
3.525
3.408
3.502
44,250,284
+0.11(+3.15%)
Mar 31, 2006
3.379
3.414
3.336
3.395
17,335,030
+0.01(+0.36%)
Mar 30, 2006
3.385
3.421
3.363
3.383
23,121,460
+0.05(+1.46%)
Mar 29, 2006
3.261
3.339
3.255
3.334
30,552,034
+0.10(+2.94%)
Mar 28, 2006
3.260
3.323
3.221
3.239
49,425,264
-0.10(-3.03%)
Mar 27, 2006
3.320
3.348
3.302
3.340
26,356,140
-0.02(-0.56%)
Mar 24, 2006
3.365
3.409
3.341
3.359
20,295,262
+0.02(+0.53%)
Mar 23, 2006
3.372
3.400
3.314
3.341
23,426,546
+0.01(+0.22%)
Mar 22, 2006
3.353
3.419
3.312
3.334
40,169,276
-0.05(-1.48%)
Mar 21, 2006
3.443
3.454
3.361
3.384
27,995,182
-0.05(-1.55%)
Mar 20, 2006
3.484
3.523
3.421
3.437
27,062,052
-0.03(-0.72%)
Mar 17, 2006
3.538
3.548
3.457
3.462
19,317,454
-0.08(-2.20%)
Mar 16, 2006
3.550
3.570
3.486
3.540
28,270,908
-0.01(-0.17%)
Mar 15, 2006
3.506
3.564
3.479
3.546
29,472,106
+0.09(+2.47%)
Mar 14, 2006
3.364
3.484
3.339
3.461
26,001,270
+0.12(+3.59%)
Mar 13, 2006
3.369
3.403
3.300
3.341
26,020,418
+0.03(+0.78%)
Mar 10, 2006
3.271
3.338
3.243
3.315
22,681,062
+0.05(+1.57%)
Mar 09, 2006
3.398
3.400
3.241
3.264
33,346,320
-0.09(-2.67%)
Mar 08, 2006
3.322
3.363
3.188
3.353
46,680,760
-0.02(-0.51%)
Mar 07, 2006
3.419
3.428
3.320
3.371
46,113,992
-0.15(-4.29%)
Mar 06, 2006
3.634
3.649
3.508
3.522
27,738,602
-0.11(-3.15%)
Mar 03, 2006
3.592
3.671
3.589
3.636
17,775,428
+0.00(+0.11%)
Mar 02, 2006
3.633
3.657
3.569
3.632
23,944,810
+0.02(+0.57%)
Mar 01, 2006
3.463
3.620
3.459
3.611
26,691,862
+0.18(+5.32%)
Feb 28, 2006
3.470
3.463
3.389
3.429
24,585,618
-0.04(-1.19%)
Feb 27, 2006
3.586
3.601
3.457
3.470
19,484,676
-0.12(-3.23%)
Feb 24, 2006
3.557
3.616
3.556
3.586
24,114,586
+0.07(+2.13%)
Feb 23, 2006
3.486
3.553
3.441
3.511
26,178,706
+0.04(+1.06%)
Feb 22, 2006
3.525
3.539
3.460
3.474
35,444,904
-0.05(-1.50%)
Feb 21, 2006
3.688
3.696
3.519
3.527
37,803,900
-0.05(-1.27%)
Feb 17, 2006
3.607
3.607
3.506
3.573
34,199,028
+0.05(+1.37%)
Feb 16, 2006
3.369
3.529
3.354
3.524
40,876,464
+0.21(+6.30%)
Feb 15, 2006
3.339
3.390
3.295
3.316
36,053,800
+0.02(+0.57%)
Feb 14, 2006
3.255
3.314
3.220
3.297
31,430,274
+0.04(+1.28%)
Feb 13, 2006
3.300
3.340
3.236
3.255
23,194,220
-0.04(-1.18%)
Feb 10, 2006
3.428
3.444
3.269
3.294
37,050,756
-0.07(-2.21%)
Feb 09, 2006
3.392
3.457
3.359
3.369
26,105,944
-0.01(-0.36%)
Feb 08, 2006
3.369
3.443
3.358
3.381
28,267,078
-0.03(-0.79%)
Feb 07, 2006
3.535
3.537
3.395
3.408
24,977,508
-0.18(-4.98%)
Feb 06, 2006
3.556
3.611
3.541
3.586
20,424,190
+0.11(+3.17%)
Feb 03, 2006
3.408
3.515
3.374
3.476
27,026,308
-0.01(-0.28%)
Feb 02, 2006
3.620
3.630
3.416
3.486
34,293,492
-0.10(-2.89%)
Feb 01, 2006
3.658
3.674
3.565
3.590
26,514,428
-0.11(-3.02%)
Jan 31, 2006
3.600
3.720
3.586
3.701
24,950,700
+0.08(+2.16%)
Jan 30, 2006
3.508
3.625
3.507
3.623
26,042,118
+0.10(+2.72%)
Jan 27, 2006
3.600
3.632
3.499
3.527
26,197,852
-0.01(-0.42%)
Jan 26, 2006
3.470
3.549
3.439
3.542
32,743,806
+0.14(+4.04%)
Jan 25, 2006
3.515
3.547
3.369
3.405
33,250,580
-0.13(-3.60%)
Jan 24, 2006
3.529
3.555
3.497
3.532
34,534,752
+0.06(+1.74%)
Jan 23, 2006
3.396
3.476
3.361
3.472
24,812,838
+0.10(+3.12%)
Jan 20, 2006
3.365
3.392
3.340
3.367
29,927,820
+0.05(+1.42%)
Jan 19, 2006
3.251
3.333
3.251
3.320
29,548,696
+0.09(+2.93%)
Jan 18, 2006
3.216
3.242
3.182
3.225
26,100,838
-0.03(-0.77%)
Jan 17, 2006
3.353
3.387
3.234
3.250
28,481,532
-0.03(-0.88%)
Jan 13, 2006
3.251
3.282
3.243
3.279
24,692,846
-0.01(-0.15%)
Jan 12, 2006
3.318
3.351
3.253
3.284
49,487,812
+0.05(+1.70%)
Jan 11, 2006
3.183
3.251
3.167
3.229
30,312,050
+0.10(+3.06%)
Jan 10, 2006
3.095
3.147
3.085
3.134
22,111,738
-0.02(-0.71%)
Jan 09, 2006
3.114
3.165
3.098
3.156
28,172,616
+0.09(+2.90%)
Jan 06, 2006
3.008
3.100
3.000
3.067
28,950,012
+0.09(+3.07%)
Jan 05, 2006
2.978
3.001
2.940
2.976
21,146,696
-0.00(-0.14%)
Jan 04, 2006
2.935
2.993
2.920
2.980
22,152,586
+0.05(+1.82%)
Jan 03, 2006
2.848
2.929
2.846
2.927
30,207,376
+0.14(+4.84%)
Dec 30, 2005
2.775
2.801
2.726
2.792
10,879,711
+0.02(+0.64%)
Dec 29, 2005
2.742
2.793
2.732
2.774
15,872,148
+0.07(+2.58%)
Dec 28, 2005
2.722
2.734
2.700
2.704
19,708,066
+0.01(+0.39%)
Dec 27, 2005
2.718
2.718
2.666
2.694
12,985,955
-0.05(-1.97%)
Dec 23, 2005
2.733
2.752
2.698
2.748
11,547,326
+0.01(+0.53%)
Dec 22, 2005
2.779
2.779
2.727
2.733
13,109,777
-0.03(-1.05%)
Dec 21, 2005
2.716
2.773
2.716
2.762
21,536,032
+0.09(+3.27%)
Dec 20, 2005
2.640
2.682
2.640
2.675
16,775,919
+0.04(+1.68%)
Dec 19, 2005
2.656
2.695
2.614
2.631
20,985,854
-0.08(-2.89%)
Dec 16, 2005
2.723
2.748
2.698
2.709
16,048,307
-0.04(-1.57%)
Dec 15, 2005
2.781
2.781
2.711
2.752
19,002,156
-0.05(-1.83%)
Dec 14, 2005
2.814
2.814
2.769
2.803
14,088,861
+0.02(+0.56%)
Dec 13, 2005
2.763
2.817
2.756
2.788
14,063,331
+0.00(+0.00%)
Dec 12, 2005
2.820
2.829
2.756
2.788
17,207,380
+0.00(+0.06%)
Dec 09, 2005
2.785
2.795
2.761
2.786
15,540,255
-0.02(-0.79%)
Dec 08, 2005
2.799
2.853
2.781
2.808
17,255,888
-0.00(-0.11%)
Dec 07, 2005
2.885
2.896
2.803
2.812
18,143,062
-0.06(-2.21%)
Dec 06, 2005
2.838
2.885
2.796
2.875
24,478,392
+0.05(+1.77%)
Dec 05, 2005
2.830
2.861
2.805
2.825
25,301,742
+0.00(+0.17%)
Dec 02, 2005
2.783
2.837
2.767
2.820
36,265,700
+0.07(+2.62%)
Dec 01, 2005
2.683
2.754
2.677
2.748
21,098,188
+0.10(+3.79%)
Nov 30, 2005
2.610
2.663
2.605
2.648
19,968,474
+0.01(+0.54%)
Nov 29, 2005
2.599
2.652
2.594
2.634
26,855,256
+0.07(+2.64%)
Nov 28, 2005
2.664
2.673
2.560
2.566
33,744,592
-0.08(-3.19%)
Nov 25, 2005
2.644
2.662
2.634
2.651
6,650,626
-0.00(-0.18%)
Nov 23, 2005
2.636
2.667
2.607
2.655
17,306,948
+0.02(+0.86%)
Nov 22, 2005
2.546
2.645
2.508
2.633
24,179,688
+0.07(+2.74%)
Nov 21, 2005
2.546
2.571
2.532
2.562
17,264,822
+0.02(+0.71%)
Nov 18, 2005
2.563
2.563
2.512
2.544
16,255,102
-0.01(-0.46%)
Nov 17, 2005
2.556
2.592
2.538
2.556
21,971,322
+0.04(+1.52%)
Nov 16, 2005
2.448
2.524
2.434
2.518
14,586,701
+0.08(+3.24%)
Nov 15, 2005
2.421
2.507
2.421
2.439
16,512,957
+0.01(+0.32%)
Nov 14, 2005
2.409
2.467
2.403
2.431
13,051,057
-0.01(-0.56%)
Nov 11, 2005
2.472
2.463
2.398
2.445
31,945,986
-0.04(-1.55%)
Nov 10, 2005
2.548
2.548
2.453
2.483
41,801,932
-0.09(-3.34%)
Nov 09, 2005
2.589
2.601
2.522
2.569
25,107,712
+0.01(+0.35%)
Nov 08, 2005
2.499
2.580
2.464
2.560
25,351,526
+0.06(+2.43%)
Nov 07, 2005
2.567
2.575
2.489
2.499
26,829,726
-0.05(-1.85%)
Nov 04, 2005
2.622
2.638
2.508
2.546
33,462,482
-0.08(-2.99%)
Nov 03, 2005
2.579
2.646
2.568
2.624
30,720,534
+0.10(+3.86%)
Nov 02, 2005
2.515
2.533
2.497
2.527
29,549,972
+0.01(+0.48%)
Nov 01, 2005
2.527
2.541
2.469
2.515
35,116,840
+0.01(+0.47%)
Oct 31, 2005
2.466
2.507
2.461
2.503
19,041,728
+0.06(+2.57%)
Oct 28, 2005
2.403
2.448
2.385
2.440
23,086,994
+0.06(+2.57%)
Oct 27, 2005
2.475
2.488
2.363
2.379
26,787,602
-0.10(-3.97%)
Oct 26, 2005
2.462
2.525
2.450
2.477
17,656,712
+0.00(+0.02%)
Oct 25, 2005
2.475
2.523
2.448
2.477
27,203,744
+0.00(+0.16%)
Oct 24, 2005
2.389
2.479
2.386
2.473
21,275,624
+0.10(+4.05%)
Oct 21, 2005
2.317
2.381
2.315
2.377
36,842,684
+0.07(+2.93%)
Oct 20, 2005
2.448
2.464
2.273
2.309
38,933,612
-0.15(-6.13%)
Oct 19, 2005
2.391
2.463
2.332
2.460
33,705,020
+0.07(+2.87%)
Oct 18, 2005
2.526
2.546
2.391
2.391
33,079,528
-0.09(-3.71%)
Oct 17, 2005
2.481
2.502
2.465
2.483
20,360,364
+0.05(+1.93%)
Oct 14, 2005
2.468
2.474
2.374
2.436
32,405,530
-0.02(-0.64%)
Oct 13, 2005
2.443
2.470
2.370
2.452
40,404,152
-0.05(-2.00%)
Oct 12, 2005
2.556
2.561
2.479
2.502
35,549,580
-0.02(-0.92%)
Oct 11, 2005
2.515
2.546
2.501
2.525
33,725,444
+0.05(+2.14%)
Oct 10, 2005
2.534
2.535
2.459
2.472
24,200,112
-0.03(-1.19%)
Oct 07, 2005
2.443
2.552
2.456
2.502
40,831,784
+0.10(+4.11%)
Oct 06, 2005
2.409
2.503
2.350
2.403
57,197,944
-0.12(-4.68%)
Oct 05, 2005
2.659
2.659
2.521
2.521
41,478,976
-0.15(-5.48%)
Oct 04, 2005
2.827
2.834
2.667
2.667
32,274,050
-0.16(-5.65%)
Oct 03, 2005
2.810
2.848
2.807
2.827
23,120,182
+0.03(+0.97%)
Sep 30, 2005
2.833
2.838
2.781
2.800
28,826,190
-0.04(-1.39%)
Sep 29, 2005
2.897
2.906
2.824
2.840
34,779,840
-0.03(-1.19%)
Sep 28, 2005
2.836
2.889
2.826
2.874
24,447,754
+0.08(+2.98%)
Sep 27, 2005
2.758
2.797
2.735
2.791
15,985,758
+0.01(+0.38%)
Sep 26, 2005
2.711
2.788
2.678
2.780
33,083,358
+0.01(+0.23%)
Sep 23, 2005
2.774
2.819
2.768
2.774
20,112,720
-0.02(-0.85%)
Sep 22, 2005
2.886
2.886
2.763
2.798
28,619,396
-0.07(-2.51%)
Sep 21, 2005
2.781
2.877
2.780
2.870
29,413,386
+0.13(+4.78%)
Sep 20, 2005
2.744
2.758
2.723
2.739
21,501,566
-0.00(-0.10%)
Sep 19, 2005
2.699
2.751
2.696
2.742
17,964,352
+0.05(+1.94%)
Sep 16, 2005
2.657
2.698
2.651
2.690
14,695,204
+0.04(+1.33%)
Sep 15, 2005
2.639
2.658
2.628
2.655
19,068,534
+0.05(+2.06%)
Sep 14, 2005
2.577
2.605
2.560
2.601
15,154,749
+0.04(+1.53%)
Sep 13, 2005
2.603
2.611
2.558
2.562
13,836,112
-0.04(-1.58%)
Sep 12, 2005
2.660
2.660
2.586
2.603
19,931,456
+0.00(+0.09%)
Sep 09, 2005
2.517
2.613
2.510
2.600
16,137,663
+0.10(+3.99%)
Sep 08, 2005
2.491
2.512
2.473
2.501
15,332,184
+0.04(+1.43%)
Sep 07, 2005
2.514
2.521
2.455
2.465
14,540,746
-0.04(-1.47%)
Sep 06, 2005
2.487
2.510
2.454
2.502
17,180,574
+0.05(+2.19%)
Sep 02, 2005
2.434
2.454
2.423
2.448
15,688,331
+0.01(+0.24%)
Sep 01, 2005
2.441
2.480
2.436
2.443
21,243,710
-0.01(-0.32%)
Aug 31, 2005
2.397
2.450
2.391
2.450
24,314,998
+0.09(+3.99%)
Aug 30, 2005
2.330
2.356
2.322
2.356
18,875,780
+0.05(+2.16%)
Aug 29, 2005
2.293
2.318
2.274
2.307
17,906,908
+0.05(+2.44%)
Aug 26, 2005
2.307
2.309
2.241
2.252
18,122,638
-0.06(-2.39%)
Aug 25, 2005
2.284
2.309
2.271
2.307
36,481,432
+0.04(+1.73%)
Aug 24, 2005
2.227
2.271
2.224
2.268
16,853,786
+0.03(+1.44%)
Aug 23, 2005
2.293
2.294
2.231
2.236
20,570,988
-0.06(-2.48%)
Aug 22, 2005
2.239
2.307
2.239
2.293
26,316,568
+0.08(+3.50%)
Aug 19, 2005
2.237
2.252
2.159
2.215
47,523,260
-0.01(-0.60%)
Aug 18, 2005
2.277
2.291
2.215
2.228
26,331,886
-0.02(-1.06%)
Aug 17, 2005
2.307
2.311
2.245
2.252
32,470,632
-0.04(-1.57%)
Aug 16, 2005
2.352
2.372
2.286
2.288
25,548,108
-0.07(-3.15%)
Aug 15, 2005
2.351
2.381
2.298
2.363
26,251,466
+0.03(+1.07%)
Aug 12, 2005
2.268
2.340
2.249
2.338
33,318,236
+0.02(+0.73%)
Aug 11, 2005
2.350
2.362
2.283
2.321
27,467,982
-0.03(-1.17%)
Aug 10, 2005
2.340
2.356
2.331
2.348
30,545,652
+0.04(+1.63%)
Aug 09, 2005
2.272
2.311
2.247
2.311
30,005,688
+0.06(+2.84%)
Aug 08, 2005
2.244
2.277
2.237
2.247
18,540,058
+0.03(+1.22%)
Aug 05, 2005
2.233
2.244
2.203
2.220
16,512,957
+0.01(+0.48%)
Aug 04, 2005
2.223
2.233
2.194
2.209
22,679,786
-0.02(-1.09%)
Aug 03, 2005
2.217
2.252
2.215
2.233
23,307,830
+0.05(+2.06%)
Aug 02, 2005
2.154
2.192
2.148
2.188
23,688,230
+0.07(+3.12%)
Aug 01, 2005
2.060
2.131
2.057
2.122
22,435,972
+0.06(+3.06%)
Jul 29, 2005
2.085
2.085
2.047
2.059
17,437,152
-0.01(-0.30%)
Jul 28, 2005
2.015
2.080
2.015
2.065
27,285,440
+0.06(+3.15%)
Jul 27, 2005
1.966
2.011
1.946
2.002
18,615,372
+0.04(+1.95%)
Jul 26, 2005
1.940
1.971
1.933
1.964
26,265,508
+0.02(+1.21%)
Jul 25, 2005
1.978
1.988
1.937
1.940
44,075,400
-0.09(-4.47%)
Jul 22, 2005
2.009
2.032
1.993
2.031
23,246,558
+0.02(+1.21%)
Jul 21, 2005
2.005
2.022
1.985
2.007
19,459,146
+0.01(+0.35%)
Jul 20, 2005
1.972
2.003
1.951
2.000
29,355,944
+0.03(+1.27%)
Jul 19, 2005
1.982
1.990
1.960
1.975
26,543,788
-0.02(-1.02%)
Jul 18, 2005
1.998
2.017
1.986
1.995
18,884,716
-0.00(-0.14%)
Jul 15, 2005
2.037
2.037
1.988
1.998
18,412,406
-0.04(-2.09%)
Jul 14, 2005
2.086
2.101
2.025
2.041
22,290,450
-0.04(-1.90%)
Jul 13, 2005
2.092
2.099
2.076
2.080
11,090,335
-0.01(-0.52%)
Jul 12, 2005
2.082
2.096
2.072
2.091
25,041,332
+0.02(+0.93%)
Jul 11, 2005
2.076
2.093
2.065
2.072
14,594,360
+0.00(+0.00%)
Jul 08, 2005
2.066
2.107
2.062
2.072
24,260,108
+0.04(+1.73%)
Jul 07, 2005
2.036
2.042
2.010
2.037
23,452,076
-0.01(-0.44%)
Jul 06, 2005
2.068
2.082
2.040
2.046
18,919,182
-0.02(-1.17%)
Jul 05, 2005
2.037
2.106
2.023
2.070
23,566,962
+0.03(+1.34%)
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
.