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
)
14.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 29, 2012
6.174
6.298
6.144
6.298
50,786,664
+0.37(+6.23%)
Jun 28, 2012
5.832
5.979
5.795
5.929
31,574,366
+0.01(+0.17%)
Jun 27, 2012
6.003
6.043
5.845
5.919
46,299,528
-0.08(-1.40%)
Jun 26, 2012
5.996
6.063
5.909
6.003
57,241,208
+0.02(+0.28%)
Jun 25, 2012
6.248
6.305
5.956
5.986
91,480,032
-0.59(-8.98%)
Jun 22, 2012
6.627
6.634
6.442
6.577
53,746,520
+0.01(+0.20%)
Jun 21, 2012
6.838
6.869
6.553
6.563
54,421,196
-0.31(-4.45%)
Jun 20, 2012
6.832
6.959
6.721
6.869
67,089,232
+0.07(+0.99%)
Jun 19, 2012
6.483
6.869
6.459
6.802
75,466,560
+0.43(+6.68%)
Jun 18, 2012
6.224
6.399
6.181
6.375
39,382,708
+0.16(+2.65%)
Jun 15, 2012
6.219
6.231
6.094
6.211
46,113,564
+0.05(+0.87%)
Jun 14, 2012
6.278
6.291
6.100
6.157
70,747,464
-0.16(-2.55%)
Jun 13, 2012
6.278
6.402
6.241
6.318
34,395,316
+0.05(+0.86%)
Jun 12, 2012
6.318
6.338
6.214
6.265
70,879,464
+0.01(+0.16%)
Jun 11, 2012
6.610
6.644
6.241
6.255
74,467,864
-0.29(-4.46%)
Jun 08, 2012
6.573
6.627
6.432
6.546
63,223,488
-0.19(-2.89%)
Jun 07, 2012
6.832
6.912
6.711
6.741
47,127,256
+0.06(+0.95%)
Jun 06, 2012
6.617
6.738
6.593
6.677
48,221,768
+0.11(+1.63%)
Jun 05, 2012
6.617
6.704
6.520
6.570
39,631,568
+0.07(+1.08%)
Jun 04, 2012
6.453
6.614
6.422
6.500
48,338,384
+0.07(+1.10%)
Jun 01, 2012
6.342
6.553
6.342
6.429
38,656,184
-0.13(-2.05%)
May 31, 2012
6.429
6.573
6.271
6.563
53,886,960
+0.14(+2.25%)
May 30, 2012
6.493
6.507
6.392
6.419
33,357,478
-0.22(-3.29%)
May 29, 2012
6.687
6.738
6.560
6.637
37,970,416
+0.13(+1.96%)
May 25, 2012
6.536
6.664
6.476
6.510
45,517,840
+0.05(+0.78%)
May 24, 2012
6.632
6.637
6.365
6.459
55,717,372
-0.14(-2.14%)
May 23, 2012
6.607
6.620
6.429
6.600
53,678,060
-0.07(-1.01%)
May 22, 2012
6.899
6.999
6.604
6.667
59,795,700
-0.27(-3.87%)
May 21, 2012
6.640
6.949
6.617
6.936
60,071,144
+0.35(+5.30%)
May 18, 2012
6.479
6.627
6.466
6.587
47,359,208
+0.13(+1.97%)
May 17, 2012
6.614
6.687
6.449
6.459
45,033,304
-0.22(-3.31%)
May 16, 2012
6.889
6.889
6.607
6.681
75,253,704
+0.19(+2.89%)
May 15, 2012
6.728
6.802
6.479
6.493
47,108,756
-0.22(-3.30%)
May 14, 2012
6.734
6.825
6.694
6.714
42,560,248
-0.23(-3.35%)
May 11, 2012
6.974
7.153
6.931
6.947
31,431,142
-0.18(-2.47%)
May 10, 2012
7.186
7.253
7.097
7.123
41,128,412
+0.02(+0.28%)
May 09, 2012
7.027
7.157
6.980
7.103
51,548,220
-0.11(-1.57%)
May 08, 2012
7.306
7.319
7.147
7.216
48,906,448
-0.24(-3.17%)
May 07, 2012
7.369
7.469
7.196
7.452
54,041,620
+0.09(+1.22%)
May 04, 2012
7.702
7.712
7.276
7.363
80,262,752
-0.38(-4.94%)
May 03, 2012
7.934
7.948
7.653
7.745
45,467,648
-0.19(-2.35%)
May 02, 2012
7.855
7.988
7.828
7.931
45,874,256
+0.02(+0.25%)
May 01, 2012
7.798
7.998
7.765
7.911
27,540,036
+0.08(+1.08%)
Apr 30, 2012
7.805
7.855
7.768
7.826
29,373,644
-0.04(-0.53%)
Apr 27, 2012
7.805
7.878
7.732
7.868
40,585,292
+0.01(+0.17%)
Apr 26, 2012
7.695
7.886
7.685
7.855
36,210,668
+0.08(+1.07%)
Apr 25, 2012
7.938
7.964
7.652
7.771
35,731,664
-0.05(-0.64%)
Apr 24, 2012
7.875
7.891
7.778
7.821
20,388,610
+0.01(+0.08%)
Apr 23, 2012
7.775
7.845
7.732
7.815
38,594,172
-0.16(-2.00%)
Apr 20, 2012
7.968
8.071
7.948
7.974
31,505,468
+0.05(+0.67%)
Apr 19, 2012
8.011
8.071
7.861
7.921
34,940,720
-0.16(-1.93%)
Apr 18, 2012
7.918
8.114
7.898
8.077
38,387,988
+0.02(+0.21%)
Apr 17, 2012
8.074
8.127
8.004
8.061
30,070,636
+0.00(+0.04%)
Apr 16, 2012
8.224
8.230
8.021
8.057
31,668,146
-0.09(-1.06%)
Apr 13, 2012
8.323
8.327
8.111
8.144
33,232,442
-0.21(-2.51%)
Apr 12, 2012
8.160
8.383
8.139
8.353
35,341,636
+0.24(+2.95%)
Apr 11, 2012
8.164
8.174
8.041
8.114
52,776,956
+0.04(+0.54%)
Apr 10, 2012
8.227
8.277
8.004
8.071
39,544,500
-0.21(-2.53%)
Apr 09, 2012
8.277
8.333
8.184
8.280
26,575,246
-0.13(-1.54%)
Apr 05, 2012
8.340
8.486
8.290
8.410
25,689,278
+0.05(+0.56%)
Apr 04, 2012
8.386
8.496
8.337
8.363
36,381,596
-0.27(-3.08%)
Apr 03, 2012
8.802
8.835
8.546
8.629
36,569,448
-0.22(-2.44%)
Apr 02, 2012
8.742
8.932
8.716
8.845
33,360,322
+0.02(+0.19%)
Mar 30, 2012
8.772
8.855
8.722
8.829
27,744,610
+0.05(+0.57%)
Mar 29, 2012
8.629
8.802
8.626
8.779
34,489,356
-0.03(-0.38%)
Mar 28, 2012
8.928
8.928
8.659
8.812
45,899,520
-0.19(-2.07%)
Mar 27, 2012
9.108
9.124
8.965
8.998
30,537,032
-0.13(-1.46%)
Mar 26, 2012
9.074
9.168
9.031
9.131
31,327,430
+0.17(+1.89%)
Mar 23, 2012
8.908
9.021
8.875
8.961
34,810,708
+0.10(+1.09%)
Mar 22, 2012
8.961
8.961
8.799
8.865
44,701,136
-0.18(-2.02%)
Mar 21, 2012
9.098
9.114
8.965
9.048
30,569,816
-0.04(-0.48%)
Mar 20, 2012
9.048
9.111
8.991
9.091
36,942,936
-0.13(-1.40%)
Mar 19, 2012
9.164
9.333
9.138
9.220
31,911,844
+0.02(+0.18%)
Mar 16, 2012
9.068
9.250
9.061
9.204
37,828,392
-0.04(-0.47%)
Mar 15, 2012
9.468
9.498
9.177
9.247
48,054,836
-0.14(-1.45%)
Mar 14, 2012
9.465
9.555
9.359
9.382
56,431,392
-0.01(-0.14%)
Mar 13, 2012
9.085
9.396
9.035
9.396
43,114,192
+0.33(+3.61%)
Mar 12, 2012
9.111
9.151
8.972
9.068
41,458,968
-0.18(-1.90%)
Mar 09, 2012
9.353
9.399
9.214
9.243
36,009,864
-0.20(-2.07%)
Mar 08, 2012
9.492
9.531
9.363
9.439
32,539,974
+0.07(+0.78%)
Mar 07, 2012
9.336
9.409
9.260
9.366
35,195,532
-0.01(-0.07%)
Mar 06, 2012
9.492
9.495
9.234
9.373
52,605,680
-0.43(-4.39%)
Mar 05, 2012
10.09
10.11
9.780
9.803
40,595,764
-0.30(-2.95%)
Mar 02, 2012
10.05
10.14
9.982
10.10
28,769,682
+0.02(+0.23%)
Mar 01, 2012
9.912
10.09
9.902
10.08
33,894,824
+0.20(+2.04%)
Feb 29, 2012
9.965
10.10
9.793
9.876
51,558,780
-0.18(-1.78%)
Feb 28, 2012
9.991
10.11
9.912
10.05
42,168,068
+0.15(+1.47%)
Feb 27, 2012
10.04
10.08
9.839
9.909
49,313,424
-0.05(-0.47%)
Feb 24, 2012
9.885
10.09
9.879
9.955
43,392,440
+0.16(+1.59%)
Feb 23, 2012
9.796
9.823
9.651
9.799
30,305,054
+0.04(+0.41%)
Feb 22, 2012
9.766
9.852
9.687
9.760
38,815,028
+0.09(+0.96%)
Feb 21, 2012
9.849
9.852
9.604
9.667
32,281,900
-0.04(-0.38%)
Feb 17, 2012
9.856
9.859
9.667
9.703
46,437,704
-0.01(-0.07%)
Feb 16, 2012
9.541
9.796
9.349
9.710
49,442,508
+0.24(+2.52%)
Feb 15, 2012
9.574
9.624
8.934
9.472
60,177,192
-0.14(-1.41%)
Feb 14, 2012
9.842
9.889
9.455
9.607
72,827,536
-0.37(-3.68%)
Feb 13, 2012
9.952
10.08
9.862
9.975
62,752,328
+0.19(+1.93%)
Feb 10, 2012
9.929
9.935
9.674
9.786
106,404,344
-0.80(-7.56%)
Feb 09, 2012
10.63
10.69
10.46
10.59
43,399,204
-0.04(-0.40%)
Feb 08, 2012
10.75
10.79
10.56
10.63
38,010,856
+0.03(+0.31%)
Feb 07, 2012
10.49
10.65
10.39
10.60
46,475,944
+0.19(+1.84%)
Feb 06, 2012
10.25
10.45
10.22
10.41
38,253,216
+0.08(+0.74%)
Feb 03, 2012
10.46
10.47
10.27
10.33
54,358,252
+0.03(+0.32%)
Feb 02, 2012
10.46
10.46
10.26
10.30
48,763,360
-0.02(-0.16%)
Feb 01, 2012
10.32
10.48
10.29
10.31
43,180,276
+0.20(+2.00%)
Jan 31, 2012
10.32
10.36
10.03
10.11
45,804,712
-0.06(-0.59%)
Jan 30, 2012
10.09
10.19
9.995
10.17
33,966,272
-0.13(-1.22%)
Jan 27, 2012
10.33
10.35
10.20
10.30
40,884,188
-0.03(-0.32%)
Jan 26, 2012
10.63
10.68
10.27
10.33
55,020,956
-0.20(-1.89%)
Jan 25, 2012
10.44
10.56
10.18
10.53
45,890,452
+0.09(+0.82%)
Jan 24, 2012
10.31
10.62
10.20
10.44
73,346,464
+0.15(+1.45%)
Jan 23, 2012
9.885
10.51
9.872
10.29
96,386,432
+0.42(+4.29%)
Jan 20, 2012
9.839
9.909
9.750
9.869
46,872,884
-0.05(-0.47%)
Jan 19, 2012
9.892
10.01
9.876
9.915
44,372,320
-0.01(-0.10%)
Jan 18, 2012
9.713
9.945
9.697
9.925
71,176,400
+0.34(+3.54%)
Jan 17, 2012
9.670
9.760
9.492
9.586
49,990,876
+0.20(+2.13%)
Jan 13, 2012
9.247
9.442
9.190
9.386
76,408,984
+0.05(+0.53%)
Jan 12, 2012
9.184
9.475
9.167
9.336
76,144,568
+0.20(+2.17%)
Jan 11, 2012
9.022
9.200
9.002
9.138
30,460,864
+0.05(+0.58%)
Jan 10, 2012
9.045
9.164
9.018
9.085
51,265,996
+0.19(+2.12%)
Jan 09, 2012
8.631
8.926
8.582
8.896
78,707,536
+0.39(+4.63%)
Jan 06, 2012
8.687
8.687
8.486
8.502
25,783,984
-0.14(-1.61%)
Jan 05, 2012
8.707
8.727
8.562
8.641
25,890,910
-0.12(-1.32%)
Jan 04, 2012
8.575
8.797
8.575
8.757
37,321,072
+0.60(+7.38%)
Dec 30, 2011
8.060
8.198
8.057
8.155
20,856,614
+0.08(+1.02%)
Dec 29, 2011
8.030
8.132
7.892
8.073
36,252,444
+0.04(+0.45%)
Dec 28, 2011
8.270
8.293
7.978
8.037
40,602,540
-0.33(-3.92%)
Dec 27, 2011
8.414
8.454
8.335
8.365
20,517,658
-0.08(-0.97%)
Dec 23, 2011
8.463
8.473
8.363
8.447
19,622,444
+0.17(+2.10%)
Dec 21, 2011
8.221
8.306
8.089
8.273
34,804,448
-0.02(-0.20%)
Dec 20, 2011
8.175
8.385
8.152
8.289
43,814,216
+0.40(+5.12%)
Dec 19, 2011
8.096
8.102
7.846
7.886
33,793,436
-0.15(-1.88%)
Dec 16, 2011
8.184
8.194
8.017
8.037
51,056,580
-0.06(-0.73%)
Dec 15, 2011
8.454
8.467
8.056
8.096
44,340,948
-0.05(-0.64%)
Dec 14, 2011
8.332
8.378
8.099
8.148
48,349,952
-0.28(-3.27%)
Dec 13, 2011
8.614
8.749
8.339
8.424
52,909,412
-0.17(-2.02%)
Dec 12, 2011
8.755
8.755
8.450
8.598
54,804,980
-0.39(-4.31%)
Dec 09, 2011
8.795
9.057
8.765
8.985
30,761,634
+0.25(+2.85%)
Dec 08, 2011
9.149
9.166
8.654
8.736
58,728,760
-0.51(-5.47%)
Dec 07, 2011
9.195
9.313
9.130
9.241
41,020,020
+0.02(+0.21%)
Dec 06, 2011
9.221
9.310
9.156
9.221
36,329,392
-0.06(-0.60%)
Dec 05, 2011
9.198
9.333
9.166
9.277
50,175,988
+0.24(+2.65%)
Dec 02, 2011
9.080
9.107
8.962
9.038
45,235,628
+0.08(+0.88%)
Dec 01, 2011
8.893
9.077
8.887
8.959
46,232,652
+0.10(+1.15%)
Nov 30, 2011
8.815
8.880
8.463
8.857
59,015,688
+0.51(+6.05%)
Nov 29, 2011
8.329
8.580
8.296
8.352
42,998,868
-0.04(-0.43%)
Nov 28, 2011
8.280
8.401
8.240
8.388
35,125,260
+0.38(+4.71%)
Nov 25, 2011
8.116
8.227
7.981
8.011
23,776,938
-0.19(-2.32%)
Nov 23, 2011
8.362
8.362
8.171
8.201
37,791,596
-0.30(-3.51%)
Nov 22, 2011
8.539
8.647
8.427
8.500
30,973,984
-0.10(-1.15%)
Nov 21, 2011
8.588
8.659
8.358
8.598
42,553,180
-0.15(-1.69%)
Nov 18, 2011
8.742
8.788
8.618
8.746
42,949,796
+0.08(+0.91%)
Nov 17, 2011
8.923
9.011
8.582
8.667
51,532,152
-0.25(-2.80%)
Nov 16, 2011
8.775
9.054
8.733
8.916
46,195,660
+0.04(+0.44%)
Nov 15, 2011
8.792
8.972
8.752
8.877
35,984,052
+0.02(+0.19%)
Nov 14, 2011
8.926
8.939
8.742
8.860
34,046,812
-0.09(-0.99%)
Nov 11, 2011
8.923
9.044
8.865
8.949
35,111,396
+0.21(+2.46%)
Nov 10, 2011
8.813
8.855
8.627
8.735
48,286,488
+0.16(+1.86%)
Nov 09, 2011
8.920
8.936
8.539
8.575
66,546,976
-0.68(-7.38%)
Nov 08, 2011
9.301
9.308
9.115
9.259
43,856,136
+0.05(+0.53%)
Nov 07, 2011
8.962
9.259
8.962
9.210
62,393,096
+0.25(+2.76%)
Nov 04, 2011
8.904
8.982
8.744
8.962
40,484,660
+0.09(+1.03%)
Nov 03, 2011
8.829
8.904
8.692
8.871
41,452,428
+0.15(+1.68%)
Nov 02, 2011
8.692
8.847
8.569
8.725
39,569,144
+0.21(+2.41%)
Nov 01, 2011
8.269
8.637
8.217
8.520
71,782,392
-0.27(-3.11%)
Oct 31, 2011
9.031
9.044
8.793
8.793
68,635,160
-0.21(-2.28%)
Oct 28, 2011
8.748
9.028
8.715
8.998
67,470,720
+0.23(+2.67%)
Oct 27, 2011
8.181
8.949
8.494
8.764
78,286,792
+0.58(+7.12%)
Oct 26, 2011
8.188
8.233
7.983
8.181
43,576,636
+0.17(+2.11%)
Oct 25, 2011
8.168
8.178
7.908
8.012
53,218,600
-0.08(-1.01%)
Oct 24, 2011
7.761
8.110
7.758
8.093
51,180,132
+0.30(+3.84%)
Oct 21, 2011
7.598
7.810
7.585
7.794
37,327,608
+0.27(+3.59%)
Oct 20, 2011
7.650
7.677
7.335
7.524
54,229,520
-0.19(-2.45%)
Oct 19, 2011
7.800
7.888
7.654
7.712
36,686,056
-0.17(-2.15%)
Oct 18, 2011
7.699
7.930
7.598
7.882
42,321,284
+0.17(+2.24%)
Oct 17, 2011
8.018
8.054
7.650
7.709
39,662,660
-0.38(-4.67%)
Oct 14, 2011
8.022
8.103
7.895
8.087
33,367,446
+0.18(+2.26%)
Oct 13, 2011
7.865
7.914
7.703
7.908
40,692,216
-0.07(-0.86%)
Oct 12, 2011
7.875
8.105
7.869
7.976
39,958,612
+0.21(+2.64%)
Oct 11, 2011
7.559
7.810
7.524
7.771
37,326,244
+0.10(+1.32%)
Oct 10, 2011
7.527
7.680
7.520
7.670
34,497,532
+0.32(+4.39%)
Oct 07, 2011
7.673
7.693
7.273
7.348
52,912,436
-0.25(-3.26%)
Oct 06, 2011
7.582
7.598
7.471
7.595
73,788,888
+0.44(+6.19%)
Oct 05, 2011
7.146
7.169
7.003
7.152
58,030,004
+0.06(+0.87%)
Oct 04, 2011
6.892
7.097
6.758
7.091
66,548,628
+0.09(+1.30%)
Oct 03, 2011
7.192
7.279
6.990
6.999
58,450,412
-0.31(-4.23%)
Sep 30, 2011
7.468
7.520
7.211
7.309
65,002,480
-0.28(-3.65%)
Sep 29, 2011
7.716
7.745
7.488
7.585
43,959,848
-0.02(-0.30%)
Sep 28, 2011
7.748
7.872
7.598
7.608
46,156,248
-0.21(-2.63%)
Sep 27, 2011
8.005
8.028
7.779
7.813
50,078,824
+0.01(+0.13%)
Sep 26, 2011
7.530
7.807
7.331
7.803
51,692,388
+0.29(+3.81%)
Sep 23, 2011
7.478
7.605
7.426
7.517
51,607,984
+0.01(+0.09%)
Sep 22, 2011
7.608
7.748
7.364
7.511
62,248,560
-0.51(-6.37%)
Sep 21, 2011
8.269
8.386
8.015
8.022
49,411,920
-0.33(-3.94%)
Sep 20, 2011
8.458
8.556
8.311
8.350
33,049,826
-0.11(-1.31%)
Sep 19, 2011
8.331
8.497
8.220
8.461
40,664,344
-0.13(-1.48%)
Sep 16, 2011
8.735
8.764
8.562
8.588
40,400,748
-0.14(-1.64%)
Sep 15, 2011
8.774
8.839
8.656
8.731
30,291,078
+0.09(+1.02%)
Sep 14, 2011
8.608
8.751
8.380
8.643
38,841,036
+0.05(+0.61%)
Sep 13, 2011
8.611
8.627
8.471
8.591
36,449,612
+0.01(+0.15%)
Sep 12, 2011
8.477
8.591
8.328
8.578
46,527,316
-0.06(-0.72%)
Sep 09, 2011
8.809
8.822
8.595
8.640
47,915,576
-0.41(-4.50%)
Sep 08, 2011
8.985
9.128
8.959
9.047
31,270,044
-0.12(-1.31%)
Sep 07, 2011
9.011
9.220
8.972
9.168
27,838,312
+0.24(+2.72%)
Sep 06, 2011
8.533
8.933
8.520
8.925
42,671,060
-0.14(-1.56%)
Sep 02, 2011
9.161
9.513
8.764
9.067
74,497,592
-0.40(-4.26%)
Sep 01, 2011
9.487
9.513
9.373
9.470
54,069,764
+0.01(+0.14%)
Aug 31, 2011
9.457
9.467
9.295
9.457
41,703,740
+0.09(+0.94%)
Aug 30, 2011
9.268
9.430
9.207
9.369
37,746,120
+0.07(+0.74%)
Aug 29, 2011
9.122
9.350
9.106
9.301
27,891,010
+0.31(+3.48%)
Aug 26, 2011
8.826
9.015
8.712
8.989
41,357,808
+0.15(+1.73%)
Aug 25, 2011
9.021
9.083
8.796
8.835
54,580,020
-0.20(-2.16%)
Aug 24, 2011
8.946
9.179
8.904
9.031
48,716,372
-0.01(-0.11%)
Aug 23, 2011
8.803
9.063
8.702
9.041
51,481,976
+0.29(+3.27%)
Aug 22, 2011
9.099
9.115
8.731
8.754
49,117,076
-0.09(-1.03%)
Aug 19, 2011
8.917
9.177
8.842
8.845
58,515,920
-0.16(-1.74%)
Aug 18, 2011
9.174
9.190
8.845
9.002
75,415,608
-0.56(-5.86%)
Aug 17, 2011
9.526
9.601
9.366
9.561
38,756,332
+0.12(+1.24%)
Aug 16, 2011
9.425
9.535
9.311
9.444
48,420,608
-0.07(-0.75%)
Aug 15, 2011
9.373
9.568
9.298
9.516
56,982,220
+0.30(+3.29%)
Aug 12, 2011
9.252
9.317
9.089
9.213
49,037,528
+0.07(+0.82%)
Aug 11, 2011
9.083
9.249
7.979
9.138
79,101,392
+0.36(+4.12%)
Aug 10, 2011
8.731
9.086
8.588
8.777
85,593,056
-0.02(-0.22%)
Aug 09, 2011
8.881
8.862
8.407
8.796
65,468,368
+0.28(+3.33%)
Aug 08, 2011
8.881
9.047
8.399
8.513
105,190,312
-0.95(-10.04%)
Aug 05, 2011
9.724
9.802
9.148
9.464
103,812,592
-0.26(-2.71%)
Aug 04, 2011
10.22
10.26
9.610
9.728
123,126,688
-0.82(-7.75%)
Aug 03, 2011
10.75
10.78
10.40
10.54
56,653,044
-0.18(-1.66%)
Aug 02, 2011
10.94
10.98
10.71
10.72
38,572,944
-0.31(-2.84%)
Aug 01, 2011
11.15
11.15
10.90
11.04
36,686,848
+0.06(+0.56%)
Jul 29, 2011
10.83
11.03
10.81
10.97
29,532,522
+0.06(+0.59%)
Jul 28, 2011
11.02
11.06
10.88
10.91
29,527,324
-0.16(-1.46%)
Jul 27, 2011
11.11
11.15
10.96
11.07
36,560,668
-0.15(-1.38%)
Jul 26, 2011
11.19
11.34
11.13
11.23
49,188,288
+0.17(+1.58%)
Jul 25, 2011
10.91
11.16
10.87
11.05
62,169,068
+0.29(+2.73%)
Jul 22, 2011
10.81
10.82
10.68
10.76
25,507,576
+0.03(+0.24%)
Jul 21, 2011
10.46
10.79
10.45
10.73
48,985,956
+0.32(+3.10%)
Jul 20, 2011
10.50
10.52
10.39
10.41
35,875,040
-0.06(-0.62%)
Jul 19, 2011
10.52
10.58
10.37
10.47
34,587,804
+0.03(+0.31%)
Jul 18, 2011
10.48
10.52
10.38
10.44
30,594,610
-0.14(-1.34%)
Jul 15, 2011
10.54
10.60
10.46
10.58
37,909,388
+0.13(+1.27%)
Jul 14, 2011
10.68
10.69
10.42
10.45
39,433,216
-0.14(-1.31%)
Jul 13, 2011
10.63
10.78
10.52
10.59
52,152,908
+0.03(+0.27%)
Jul 12, 2011
10.52
10.69
10.50
10.56
40,013,628
-0.03(-0.27%)
Jul 11, 2011
10.69
10.69
10.52
10.59
37,809,448
-0.31(-2.82%)
Jul 08, 2011
10.92
10.96
10.79
10.90
31,017,170
-0.13(-1.20%)
Jul 07, 2011
10.92
11.03
10.90
11.03
41,753,240
+0.20(+1.85%)
Jul 06, 2011
10.85
10.90
10.68
10.83
33,886,040
-0.07(-0.68%)
Jul 05, 2011
11.02
11.06
10.84
10.90
28,724,040
-0.11(-1.03%)
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
.