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 (%)
Jul 31, 2006
3.534
3.555
3.506
3.538
19,278,162
-0.03(-0.91%)
Jul 28, 2006
3.488
3.571
3.486
3.570
24,524,626
+0.08(+2.36%)
Jul 27, 2006
3.508
3.561
3.479
3.488
42,202,876
+0.02(+0.61%)
Jul 26, 2006
3.414
3.502
3.377
3.466
33,382,582
+0.04(+1.04%)
Jul 25, 2006
3.404
3.458
3.360
3.431
25,650,538
+0.03(+0.79%)
Jul 24, 2006
3.300
3.421
3.283
3.404
35,426,624
+0.15(+4.47%)
Jul 21, 2006
3.308
3.328
3.240
3.258
25,694,692
-0.04(-1.20%)
Jul 20, 2006
3.422
3.426
3.292
3.298
28,906,204
-0.09(-2.74%)
Jul 19, 2006
3.300
3.412
3.298
3.390
44,072,904
+0.08(+2.44%)
Jul 18, 2006
3.350
3.382
3.241
3.310
49,431,048
-0.00(-0.05%)
Jul 17, 2006
3.399
3.427
3.281
3.311
49,107,692
-0.14(-4.01%)
Jul 14, 2006
3.427
3.454
3.370
3.449
32,285,238
+0.09(+2.74%)
Jul 13, 2006
3.389
3.407
3.346
3.357
33,872,164
-0.06(-1.84%)
Jul 12, 2006
3.450
3.498
3.416
3.420
40,731,528
-0.03(-0.84%)
Jul 11, 2006
3.354
3.457
3.326
3.449
28,243,902
+0.09(+2.60%)
Jul 10, 2006
3.386
3.407
3.325
3.362
20,566,402
+0.00(+0.11%)
Jul 07, 2006
3.431
3.452
3.345
3.358
27,306,292
-0.05(-1.48%)
Jul 06, 2006
3.398
3.435
3.374
3.408
31,617,742
+0.03(+0.96%)
Jul 05, 2006
3.339
3.413
3.306
3.376
40,805,548
-0.07(-2.15%)
Jul 03, 2006
3.445
3.465
3.423
3.450
25,007,716
+0.01(+0.34%)
Jun 30, 2006
3.448
3.465
3.384
3.439
37,447,292
+0.05(+1.62%)
Jun 29, 2006
3.238
3.384
3.237
3.384
61,848,548
+0.19(+5.93%)
Jun 28, 2006
3.159
3.207
3.144
3.195
36,851,220
+0.08(+2.61%)
Jun 27, 2006
3.203
3.223
3.101
3.113
33,534,520
-0.04(-1.33%)
Jun 26, 2006
3.155
3.188
3.119
3.155
31,055,436
+0.00(+0.01%)
Jun 23, 2006
3.019
3.216
3.011
3.155
50,836,168
+0.08(+2.67%)
Jun 22, 2006
3.084
3.098
3.019
3.073
29,687,978
+0.00(+0.04%)
Jun 21, 2006
2.953
3.099
2.943
3.072
45,489,708
+0.12(+3.93%)
Jun 20, 2006
2.967
3.030
2.937
2.955
48,492,140
+0.01(+0.30%)
Jun 19, 2006
3.036
3.044
2.918
2.947
47,550,632
-0.10(-3.21%)
Jun 16, 2006
3.046
3.066
2.939
3.044
49,975,176
+0.02(+0.76%)
Jun 15, 2006
2.886
3.057
2.882
3.021
69,907,848
+0.21(+7.35%)
Jun 14, 2006
2.738
2.828
2.712
2.814
66,080,784
+0.11(+4.16%)
Jun 13, 2006
2.795
2.868
2.657
2.702
110,160,176
-0.15(-5.26%)
Jun 12, 2006
3.003
3.032
2.845
2.852
59,096,752
-0.18(-5.88%)
Jun 09, 2006
3.136
3.157
3.008
3.030
62,786,160
-0.07(-2.41%)
Jun 08, 2006
3.086
3.124
2.915
3.105
94,540,256
-0.04(-1.41%)
Jun 07, 2006
3.247
3.276
3.133
3.149
44,506,644
-0.14(-4.14%)
Jun 06, 2006
3.304
3.315
3.190
3.285
50,098,544
-0.02(-0.72%)
Jun 05, 2006
3.454
3.464
3.302
3.309
35,244,816
-0.13(-3.77%)
Jun 02, 2006
3.474
3.486
3.371
3.439
31,304,774
+0.04(+1.20%)
Jun 01, 2006
3.334
3.415
3.288
3.398
37,160,296
+0.05(+1.62%)
May 31, 2006
3.367
3.400
3.308
3.344
51,332,244
+0.04(+1.32%)
May 30, 2006
3.418
3.437
3.286
3.300
51,659,500
-0.19(-5.44%)
May 26, 2006
3.421
3.517
3.359
3.490
58,473,408
+0.18(+5.41%)
May 25, 2006
3.253
3.321
3.189
3.311
68,178,072
+0.14(+4.38%)
May 24, 2006
3.221
3.270
3.084
3.172
61,238,192
-0.10(-2.96%)
May 23, 2006
3.388
3.463
3.264
3.269
65,700,284
-0.00(-0.01%)
May 22, 2006
3.234
3.316
3.148
3.269
78,633,344
-0.19(-5.39%)
May 19, 2006
3.508
3.532
3.365
3.456
70,694,816
-0.05(-1.48%)
May 18, 2006
3.612
3.638
3.455
3.508
51,973,768
-0.09(-2.49%)
May 17, 2006
3.727
3.771
3.540
3.597
45,057,264
-0.20(-5.37%)
May 16, 2006
3.848
3.850
3.719
3.801
34,464,340
+0.06(+1.49%)
May 15, 2006
3.734
3.828
3.646
3.745
49,471,308
-0.13(-3.34%)
May 12, 2006
3.937
3.950
3.836
3.875
34,226,692
-0.13(-3.22%)
May 11, 2006
4.137
4.137
3.979
4.004
39,960,140
-0.11(-2.69%)
May 10, 2006
4.117
4.120
4.043
4.114
31,469,700
-0.00(-0.06%)
May 09, 2006
4.066
4.125
4.038
4.117
30,824,280
+0.08(+1.99%)
May 08, 2006
4.033
4.042
3.991
4.036
30,504,818
-0.01(-0.35%)
May 05, 2006
3.930
4.075
3.930
4.050
36,522,668
+0.15(+3.82%)
May 04, 2006
3.890
3.955
3.855
3.901
40,682,180
-0.01(-0.24%)
May 03, 2006
3.897
3.911
3.818
3.911
26,546,594
-0.02(-0.59%)
May 02, 2006
3.758
3.934
3.754
3.934
38,967,988
+0.09(+2.33%)
May 01, 2006
3.846
3.945
3.833
3.844
28,681,540
+0.04(+1.02%)
Apr 28, 2006
3.734
3.829
3.716
3.805
22,837,706
+0.11(+2.87%)
Apr 27, 2006
3.669
3.757
3.581
3.699
33,863,076
-0.04(-0.98%)
Apr 26, 2006
3.707
3.833
3.705
3.735
41,043,200
+0.06(+1.66%)
Apr 25, 2006
3.742
3.764
3.653
3.675
31,883,962
-0.06(-1.70%)
Apr 24, 2006
3.776
3.792
3.707
3.738
24,214,254
-0.09(-2.45%)
Apr 21, 2006
3.750
3.850
3.733
3.832
27,446,544
+0.10(+2.74%)
Apr 20, 2006
3.775
3.812
3.670
3.730
36,070,744
-0.06(-1.51%)
Apr 19, 2006
3.699
3.792
3.693
3.787
44,439,116
+0.09(+2.39%)
Apr 18, 2006
3.542
3.711
3.542
3.699
57,466,972
+0.21(+6.04%)
Apr 17, 2006
3.481
3.500
3.447
3.488
20,285,898
+0.07(+1.98%)
Apr 13, 2006
3.424
3.438
3.375
3.421
13,007,077
-0.00(-0.09%)
Apr 12, 2006
3.449
3.461
3.394
3.424
14,248,568
-0.00(-0.07%)
Apr 11, 2006
3.484
3.500
3.407
3.426
21,033,910
+0.00(+0.04%)
Apr 10, 2006
3.458
3.499
3.416
3.424
20,963,784
-0.03(-0.90%)
Apr 07, 2006
3.471
3.490
3.409
3.456
21,685,822
-0.06(-1.60%)
Apr 06, 2006
3.484
3.515
3.446
3.512
20,319,662
+0.04(+1.22%)
Apr 05, 2006
3.386
3.474
3.386
3.469
24,066,210
+0.06(+1.89%)
Apr 04, 2006
3.434
3.464
3.392
3.405
35,435,716
-0.04(-1.07%)
Apr 03, 2006
3.355
3.465
3.350
3.442
45,017,008
+0.11(+3.15%)
Mar 31, 2006
3.321
3.355
3.280
3.337
17,635,394
+0.01(+0.36%)
Mar 30, 2006
3.327
3.363
3.306
3.325
23,522,084
+0.05(+1.46%)
Mar 29, 2006
3.205
3.282
3.199
3.277
31,081,408
+0.09(+2.94%)
Mar 28, 2006
3.204
3.266
3.166
3.184
50,281,652
-0.10(-3.03%)
Mar 27, 2006
3.263
3.291
3.246
3.283
26,812,812
-0.02(-0.56%)
Mar 24, 2006
3.307
3.351
3.284
3.302
20,646,918
+0.02(+0.53%)
Mar 23, 2006
3.315
3.342
3.257
3.284
23,832,456
+0.01(+0.22%)
Mar 22, 2006
3.296
3.361
3.255
3.277
40,865,288
-0.05(-1.48%)
Mar 21, 2006
3.384
3.395
3.304
3.326
28,480,254
-0.05(-1.55%)
Mar 20, 2006
3.425
3.463
3.362
3.379
27,530,954
-0.02(-0.72%)
Mar 17, 2006
3.478
3.487
3.398
3.403
19,652,166
-0.08(-2.20%)
Mar 16, 2006
3.489
3.509
3.427
3.480
28,760,758
-0.01(-0.17%)
Mar 15, 2006
3.446
3.503
3.419
3.486
29,982,768
+0.08(+2.47%)
Mar 14, 2006
3.307
3.425
3.282
3.402
26,451,794
+0.12(+3.59%)
Mar 13, 2006
3.311
3.345
3.243
3.284
26,471,272
+0.03(+0.78%)
Mar 10, 2006
3.215
3.282
3.188
3.258
23,074,056
+0.05(+1.57%)
Mar 09, 2006
3.340
3.342
3.186
3.208
33,924,108
-0.09(-2.67%)
Mar 08, 2006
3.265
3.305
3.133
3.296
47,489,600
-0.02(-0.51%)
Mar 07, 2006
3.361
3.369
3.263
3.313
46,913,008
-0.15(-4.29%)
Mar 06, 2006
3.572
3.587
3.448
3.462
28,219,228
-0.11(-3.15%)
Mar 03, 2006
3.531
3.608
3.528
3.574
18,083,422
+0.00(+0.11%)
Mar 02, 2006
3.571
3.595
3.508
3.570
24,359,700
+0.02(+0.57%)
Mar 01, 2006
3.404
3.559
3.400
3.550
27,154,352
+0.18(+5.32%)
Feb 28, 2006
3.411
3.404
3.331
3.370
25,011,612
-0.04(-1.19%)
Feb 27, 2006
3.525
3.540
3.398
3.411
19,822,288
-0.11(-3.23%)
Feb 24, 2006
3.496
3.554
3.495
3.525
24,532,418
+0.07(+2.13%)
Feb 23, 2006
3.427
3.492
3.382
3.451
26,632,302
+0.04(+1.06%)
Feb 22, 2006
3.465
3.479
3.401
3.415
36,059,056
-0.05(-1.50%)
Feb 21, 2006
3.625
3.633
3.459
3.467
38,458,924
-0.04(-1.27%)
Feb 17, 2006
3.546
3.546
3.446
3.512
34,791,596
+0.05(+1.37%)
Feb 16, 2006
3.311
3.469
3.297
3.464
41,584,728
+0.21(+6.30%)
Feb 15, 2006
3.282
3.332
3.239
3.259
36,678,504
+0.02(+0.57%)
Feb 14, 2006
3.200
3.257
3.165
3.241
31,974,866
+0.04(+1.28%)
Feb 13, 2006
3.243
3.283
3.181
3.200
23,596,106
-0.04(-1.18%)
Feb 10, 2006
3.369
3.385
3.213
3.238
37,692,732
-0.07(-2.21%)
Feb 09, 2006
3.334
3.398
3.302
3.311
26,558,280
-0.01(-0.36%)
Feb 08, 2006
3.311
3.385
3.301
3.323
28,756,862
-0.03(-0.79%)
Feb 07, 2006
3.475
3.476
3.337
3.350
25,410,292
-0.18(-4.98%)
Feb 06, 2006
3.496
3.550
3.481
3.525
20,778,078
+0.11(+3.17%)
Feb 03, 2006
3.350
3.455
3.316
3.417
27,494,592
-0.01(-0.28%)
Feb 02, 2006
3.558
3.568
3.358
3.427
34,887,692
-0.10(-2.89%)
Feb 01, 2006
3.596
3.611
3.504
3.529
26,973,842
-0.11(-3.02%)
Jan 31, 2006
3.538
3.657
3.525
3.638
25,383,020
+0.08(+2.16%)
Jan 30, 2006
3.448
3.563
3.447
3.561
26,493,350
+0.09(+2.72%)
Jan 27, 2006
3.538
3.570
3.439
3.467
26,651,782
-0.01(-0.42%)
Jan 26, 2006
3.411
3.489
3.380
3.482
33,311,156
+0.14(+4.04%)
Jan 25, 2006
3.456
3.486
3.312
3.347
33,826,712
-0.13(-3.60%)
Jan 24, 2006
3.469
3.494
3.437
3.472
35,133,136
+0.06(+1.74%)
Jan 23, 2006
3.338
3.417
3.304
3.412
25,242,768
+0.10(+3.12%)
Jan 20, 2006
3.307
3.335
3.283
3.309
30,446,378
+0.05(+1.42%)
Jan 19, 2006
3.196
3.276
3.196
3.263
30,060,686
+0.09(+2.93%)
Jan 18, 2006
3.161
3.187
3.128
3.170
26,553,086
-0.02(-0.77%)
Jan 17, 2006
3.296
3.329
3.179
3.195
28,975,032
-0.03(-0.88%)
Jan 13, 2006
3.196
3.226
3.188
3.223
25,120,698
-0.01(-0.15%)
Jan 12, 2006
3.261
3.294
3.198
3.228
50,345,284
+0.05(+1.70%)
Jan 11, 2006
3.128
3.195
3.113
3.175
30,837,266
+0.09(+3.06%)
Jan 10, 2006
3.042
3.094
3.033
3.080
22,494,868
-0.02(-0.71%)
Jan 09, 2006
3.061
3.111
3.046
3.102
28,660,762
+0.09(+2.90%)
Jan 06, 2006
2.957
3.047
2.948
3.015
29,451,628
+0.09(+3.07%)
Jan 05, 2006
2.927
2.950
2.890
2.925
21,513,104
-0.00(-0.14%)
Jan 04, 2006
2.885
2.942
2.870
2.929
22,536,424
+0.05(+1.82%)
Jan 03, 2006
2.799
2.879
2.798
2.877
30,730,778
+0.13(+4.84%)
Dec 30, 2005
2.728
2.753
2.679
2.744
11,068,223
+0.02(+0.64%)
Dec 29, 2005
2.695
2.745
2.686
2.727
16,147,165
+0.07(+2.58%)
Dec 28, 2005
2.676
2.687
2.654
2.658
20,049,548
+0.01(+0.39%)
Dec 27, 2005
2.672
2.672
2.620
2.648
13,210,962
-0.05(-1.97%)
Dec 23, 2005
2.687
2.705
2.652
2.701
11,747,406
+0.01(+0.53%)
Dec 22, 2005
2.732
2.732
2.680
2.687
13,336,929
-0.03(-1.05%)
Dec 21, 2005
2.670
2.726
2.669
2.715
21,909,186
+0.09(+3.27%)
Dec 20, 2005
2.595
2.637
2.595
2.629
17,066,594
+0.04(+1.68%)
Dec 19, 2005
2.611
2.649
2.569
2.586
21,349,476
-0.08(-2.89%)
Dec 16, 2005
2.677
2.701
2.652
2.663
16,326,376
-0.04(-1.57%)
Dec 15, 2005
2.734
2.734
2.665
2.705
19,331,406
-0.05(-1.83%)
Dec 14, 2005
2.766
2.766
2.722
2.756
14,332,979
+0.02(+0.56%)
Dec 13, 2005
2.716
2.769
2.709
2.740
14,307,006
+0.00(+0.00%)
Dec 12, 2005
2.772
2.781
2.709
2.740
17,505,532
+0.00(+0.06%)
Dec 09, 2005
2.737
2.747
2.714
2.739
15,809,521
-0.02(-0.79%)
Dec 08, 2005
2.751
2.804
2.734
2.761
17,554,880
-0.00(-0.11%)
Dec 07, 2005
2.836
2.847
2.756
2.764
18,457,428
-0.06(-2.21%)
Dec 06, 2005
2.789
2.836
2.748
2.826
24,902,528
+0.05(+1.78%)
Dec 05, 2005
2.782
2.813
2.758
2.777
25,740,144
+0.00(+0.17%)
Dec 02, 2005
2.736
2.789
2.720
2.772
36,894,076
+0.07(+2.62%)
Dec 01, 2005
2.637
2.707
2.631
2.701
21,463,756
+0.10(+3.79%)
Nov 30, 2005
2.565
2.617
2.560
2.603
20,314,468
+0.01(+0.54%)
Nov 29, 2005
2.555
2.607
2.550
2.589
27,320,576
+0.07(+2.64%)
Nov 28, 2005
2.618
2.627
2.516
2.522
34,329,284
-0.08(-3.19%)
Nov 25, 2005
2.599
2.617
2.589
2.605
6,765,862
-0.00(-0.18%)
Nov 23, 2005
2.591
2.622
2.563
2.610
17,606,824
+0.02(+0.86%)
Nov 22, 2005
2.502
2.600
2.466
2.588
24,598,648
+0.07(+2.74%)
Nov 21, 2005
2.503
2.528
2.489
2.519
17,563,970
+0.02(+0.71%)
Nov 18, 2005
2.520
2.520
2.469
2.501
16,536,754
-0.01(-0.46%)
Nov 17, 2005
2.512
2.548
2.495
2.513
22,352,018
+0.04(+1.52%)
Nov 16, 2005
2.406
2.481
2.393
2.475
14,839,444
+0.08(+3.24%)
Nov 15, 2005
2.380
2.464
2.380
2.397
16,799,076
+0.01(+0.32%)
Nov 14, 2005
2.368
2.425
2.362
2.389
13,277,192
-0.01(-0.56%)
Nov 11, 2005
2.429
2.421
2.357
2.403
32,499,512
-0.04(-1.55%)
Nov 10, 2005
2.505
2.505
2.411
2.441
42,526,236
-0.08(-3.34%)
Nov 09, 2005
2.545
2.557
2.480
2.525
25,542,752
+0.01(+0.35%)
Nov 08, 2005
2.456
2.537
2.422
2.516
25,790,790
+0.06(+2.43%)
Nov 07, 2005
2.523
2.532
2.446
2.456
27,294,604
-0.05(-1.85%)
Nov 04, 2005
2.577
2.593
2.465
2.503
34,042,284
-0.08(-2.98%)
Nov 03, 2005
2.535
2.601
2.524
2.580
31,252,828
+0.10(+3.86%)
Nov 02, 2005
2.472
2.490
2.455
2.484
30,061,984
+0.01(+0.48%)
Nov 01, 2005
2.484
2.498
2.427
2.472
35,725,308
+0.01(+0.47%)
Oct 31, 2005
2.424
2.464
2.419
2.460
19,371,662
+0.06(+2.57%)
Oct 28, 2005
2.362
2.406
2.344
2.399
23,487,020
+0.06(+2.57%)
Oct 27, 2005
2.433
2.446
2.323
2.339
27,251,750
-0.10(-3.97%)
Oct 26, 2005
2.420
2.482
2.409
2.435
17,962,650
+0.00(+0.02%)
Oct 25, 2005
2.433
2.480
2.406
2.435
27,675,102
+0.00(+0.16%)
Oct 24, 2005
2.349
2.436
2.345
2.431
21,644,266
+0.09(+4.05%)
Oct 21, 2005
2.277
2.341
2.275
2.336
37,481,056
+0.07(+2.93%)
Oct 20, 2005
2.406
2.422
2.234
2.270
39,608,212
-0.15(-6.13%)
Oct 19, 2005
2.351
2.421
2.292
2.418
34,289,024
+0.07(+2.87%)
Oct 18, 2005
2.483
2.503
2.350
2.351
33,652,696
-0.09(-3.71%)
Oct 17, 2005
2.439
2.459
2.423
2.441
20,713,148
+0.05(+1.93%)
Oct 14, 2005
2.426
2.432
2.333
2.395
32,967,020
-0.02(-0.64%)
Oct 13, 2005
2.401
2.428
2.329
2.410
41,104,236
-0.05(-2.00%)
Oct 12, 2005
2.512
2.518
2.437
2.460
36,165,544
-0.02(-0.91%)
Oct 11, 2005
2.472
2.502
2.458
2.482
34,309,804
+0.05(+2.14%)
Oct 10, 2005
2.491
2.492
2.417
2.430
24,619,426
-0.03(-1.19%)
Oct 07, 2005
2.401
2.508
2.414
2.460
41,539,276
+0.10(+4.11%)
Oct 06, 2005
2.368
2.460
2.310
2.362
58,189,012
-0.12(-4.68%)
Oct 05, 2005
2.614
2.614
2.478
2.478
42,197,680
-0.14(-5.48%)
Oct 04, 2005
2.779
2.786
2.622
2.622
32,833,260
-0.16(-5.65%)
Oct 03, 2005
2.763
2.800
2.759
2.779
23,520,786
+0.03(+0.96%)
Sep 30, 2005
2.785
2.790
2.734
2.753
29,325,662
-0.04(-1.39%)
Sep 29, 2005
2.847
2.857
2.776
2.791
35,382,472
-0.03(-1.19%)
Sep 28, 2005
2.788
2.840
2.778
2.825
24,871,360
+0.08(+2.98%)
Sep 27, 2005
2.711
2.749
2.689
2.743
16,262,743
+0.01(+0.38%)
Sep 26, 2005
2.664
2.740
2.632
2.733
33,656,592
+0.01(+0.23%)
Sep 23, 2005
2.727
2.771
2.721
2.727
20,461,214
-0.02(-0.85%)
Sep 22, 2005
2.837
2.837
2.716
2.750
29,115,284
-0.07(-2.51%)
Sep 21, 2005
2.734
2.828
2.732
2.821
29,923,030
+0.13(+4.78%)
Sep 20, 2005
2.697
2.711
2.677
2.692
21,874,122
-0.00(-0.10%)
Sep 19, 2005
2.653
2.704
2.650
2.695
18,275,620
+0.05(+1.94%)
Sep 16, 2005
2.612
2.652
2.606
2.644
14,949,828
+0.03(+1.33%)
Sep 15, 2005
2.594
2.613
2.583
2.609
19,398,934
+0.05(+2.06%)
Sep 14, 2005
2.533
2.560
2.517
2.557
15,417,335
+0.04(+1.53%)
Sep 13, 2005
2.558
2.567
2.514
2.518
14,075,850
-0.04(-1.58%)
Sep 12, 2005
2.614
2.614
2.542
2.558
20,276,808
+0.00(+0.09%)
Sep 09, 2005
2.474
2.568
2.467
2.556
16,417,280
+0.10(+3.99%)
Sep 08, 2005
2.449
2.469
2.431
2.458
15,597,844
+0.03(+1.43%)
Sep 07, 2005
2.471
2.478
2.413
2.423
14,792,694
-0.04(-1.47%)
Sep 06, 2005
2.445
2.467
2.412
2.460
17,478,260
+0.05(+2.19%)
Sep 02, 2005
2.393
2.412
2.381
2.407
15,960,162
+0.01(+0.24%)
Sep 01, 2005
2.399
2.438
2.394
2.401
21,611,800
-0.01(-0.32%)
Aug 31, 2005
2.356
2.409
2.350
2.409
24,736,302
+0.09(+3.99%)
Aug 30, 2005
2.290
2.316
2.282
2.316
19,202,840
+0.05(+2.16%)
Aug 29, 2005
2.254
2.278
2.235
2.267
18,217,180
+0.05(+2.44%)
Aug 26, 2005
2.267
2.270
2.203
2.213
18,436,650
-0.05(-2.39%)
Aug 25, 2005
2.245
2.270
2.233
2.268
37,113,544
+0.04(+1.73%)
Aug 24, 2005
2.189
2.233
2.186
2.229
17,145,812
+0.03(+1.44%)
Aug 23, 2005
2.254
2.255
2.193
2.198
20,927,422
-0.06(-2.48%)
Aug 22, 2005
2.200
2.268
2.200
2.254
26,772,554
+0.08(+3.50%)
Aug 19, 2005
2.198
2.214
2.122
2.177
48,346,692
-0.01(-0.60%)
Aug 18, 2005
2.238
2.252
2.177
2.190
26,788,138
-0.02(-1.06%)
Aug 17, 2005
2.268
2.272
2.207
2.214
33,033,250
-0.04(-1.57%)
Aug 16, 2005
2.312
2.332
2.247
2.249
25,990,780
-0.07(-3.15%)
Aug 15, 2005
2.311
2.341
2.259
2.322
26,706,324
+0.02(+1.07%)
Aug 12, 2005
2.229
2.300
2.210
2.298
33,895,540
+0.02(+0.73%)
Aug 11, 2005
2.310
2.322
2.244
2.281
27,943,918
-0.03(-1.17%)
Aug 10, 2005
2.300
2.316
2.291
2.308
31,074,916
+0.04(+1.63%)
Aug 09, 2005
2.233
2.272
2.209
2.271
30,525,596
+0.06(+2.84%)
Aug 08, 2005
2.206
2.238
2.198
2.208
18,861,302
+0.03(+1.22%)
Aug 05, 2005
2.195
2.206
2.166
2.182
16,799,076
+0.01(+0.48%)
Aug 04, 2005
2.185
2.195
2.157
2.172
23,072,758
-0.02(-1.09%)
Aug 03, 2005
2.179
2.214
2.177
2.195
23,711,684
+0.04(+2.06%)
Aug 02, 2005
2.117
2.154
2.112
2.151
24,098,676
+0.07(+3.12%)
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
.