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 (%)
Sep 28, 2007
12.03
12.08
11.74
11.83
30,735,340
-0.22(-1.83%)
Sep 27, 2007
11.92
12.05
11.82
12.05
30,810,682
+0.23(+1.95%)
Sep 26, 2007
11.78
11.87
11.53
11.82
31,554,624
+0.17(+1.47%)
Sep 25, 2007
11.50
11.65
11.45
11.65
22,356,346
-0.06(-0.51%)
Sep 24, 2007
11.56
11.71
11.50
11.71
30,507,874
+0.26(+2.23%)
Sep 21, 2007
11.29
11.51
11.27
11.45
32,294,428
+0.39(+3.50%)
Sep 20, 2007
11.14
11.30
11.00
11.06
23,437,290
-0.07(-0.66%)
Sep 19, 2007
11.32
11.37
11.08
11.14
36,128,548
+0.08(+0.71%)
Sep 18, 2007
10.57
11.14
10.49
11.06
46,432,776
+0.66(+6.31%)
Sep 17, 2007
10.40
10.48
10.24
10.40
23,547,740
-0.11(-1.04%)
Sep 14, 2007
10.62
10.76
10.40
10.51
25,703,128
-0.19(-1.74%)
Sep 13, 2007
10.60
10.76
10.54
10.70
27,473,534
+0.23(+2.17%)
Sep 12, 2007
10.47
10.67
10.43
10.47
32,905,738
+0.08(+0.80%)
Sep 11, 2007
10.20
10.45
10.10
10.39
25,773,422
+0.40(+3.98%)
Sep 10, 2007
10.05
10.11
9.780
9.990
33,423,196
-0.06(-0.56%)
Sep 07, 2007
10.07
10.14
9.849
10.05
29,609,960
-0.19(-1.82%)
Sep 06, 2007
10.18
10.29
10.13
10.23
33,715,476
+0.26(+2.59%)
Sep 05, 2007
9.952
10.02
9.789
9.974
34,521,192
-0.13(-1.30%)
Sep 04, 2007
9.771
10.16
9.769
10.11
35,963,240
+0.42(+4.33%)
Aug 31, 2007
9.567
9.860
9.525
9.686
52,536,304
+0.40(+4.30%)
Aug 30, 2007
9.108
9.446
8.930
9.287
39,937,244
+0.06(+0.68%)
Aug 29, 2007
9.025
9.229
8.980
9.224
54,449,720
+0.33(+3.72%)
Aug 28, 2007
9.182
9.241
8.859
8.893
42,674,892
-0.45(-4.83%)
Aug 27, 2007
9.287
9.432
9.158
9.345
23,496,736
+0.06(+0.64%)
Aug 24, 2007
8.936
9.346
8.936
9.285
39,236,072
+0.30(+3.33%)
Aug 23, 2007
9.179
9.246
8.810
8.986
53,948,540
+0.03(+0.37%)
Aug 22, 2007
8.684
9.003
8.662
8.953
50,757,596
+0.51(+6.05%)
Aug 21, 2007
8.305
8.521
8.233
8.442
32,996,078
+0.03(+0.34%)
Aug 20, 2007
8.563
8.580
8.200
8.414
44,862,204
-0.06(-0.67%)
Aug 17, 2007
8.748
8.834
8.265
8.471
85,468,536
+0.08(+0.97%)
Aug 16, 2007
8.148
8.389
7.636
8.389
119,378,792
-0.29(-3.34%)
Aug 15, 2007
8.984
9.348
8.666
8.679
64,262,020
-0.48(-5.27%)
Aug 14, 2007
9.544
9.584
9.124
9.161
49,050,440
-0.26(-2.76%)
Aug 13, 2007
9.586
9.684
9.338
9.421
31,899,868
-0.02(-0.25%)
Aug 10, 2007
9.263
9.633
9.221
9.445
54,296,724
-0.25(-2.60%)
Aug 09, 2007
9.639
9.913
9.576
9.697
45,270,608
-0.39(-3.84%)
Aug 08, 2007
9.905
10.27
9.905
10.08
42,762,728
+0.29(+2.93%)
Aug 07, 2007
9.661
9.915
9.561
9.797
39,143,416
+0.01(+0.06%)
Aug 06, 2007
9.586
9.797
9.279
9.791
50,073,976
+0.14(+1.43%)
Aug 03, 2007
9.769
10.20
9.642
9.653
38,587,348
-0.56(-5.48%)
Aug 02, 2007
10.26
10.26
9.991
10.21
32,363,774
+0.22(+2.21%)
Aug 01, 2007
10.06
10.25
9.769
9.991
55,485,952
-0.17(-1.71%)
Jul 31, 2007
10.52
10.69
10.13
10.17
42,677,384
-0.15(-1.46%)
Jul 30, 2007
9.987
10.43
9.930
10.32
46,193,972
+0.36(+3.65%)
Jul 27, 2007
10.13
10.31
9.771
9.952
58,303,516
-0.15(-1.47%)
Jul 26, 2007
10.36
10.44
9.695
10.10
66,745,500
-0.69(-6.43%)
Jul 25, 2007
10.55
10.82
10.13
10.79
53,448,060
+0.24(+2.30%)
Jul 24, 2007
11.09
11.10
10.41
10.55
45,391,472
-0.66(-5.87%)
Jul 23, 2007
11.06
11.22
10.92
11.21
21,335,570
+0.27(+2.43%)
Jul 20, 2007
11.00
11.03
10.80
10.94
22,299,902
-0.06(-0.53%)
Jul 19, 2007
11.04
11.11
10.96
11.00
25,119,220
+0.12(+1.06%)
Jul 18, 2007
10.82
10.92
10.77
10.89
25,402,050
+0.04(+0.38%)
Jul 17, 2007
10.78
10.91
10.74
10.85
30,430,808
+0.10(+0.98%)
Jul 16, 2007
10.86
10.86
10.62
10.74
31,176,512
-0.08(-0.77%)
Jul 13, 2007
10.71
10.94
10.68
10.82
37,246,768
+0.12(+1.11%)
Jul 12, 2007
10.43
10.73
10.36
10.70
35,388,968
+0.40(+3.88%)
Jul 11, 2007
10.15
10.38
10.11
10.30
26,035,120
+0.15(+1.43%)
Jul 10, 2007
10.42
10.35
10.13
10.16
32,766,238
-0.32(-3.08%)
Jul 09, 2007
10.34
10.56
10.37
10.48
19,872,676
+0.18(+1.76%)
Jul 06, 2007
10.31
10.41
10.24
10.30
31,044,992
+0.11(+1.09%)
Jul 05, 2007
10.08
10.22
10.04
10.19
44,819,428
+0.11(+1.06%)
Jul 03, 2007
9.985
10.09
9.891
10.08
20,082,264
+0.23(+2.34%)
Jul 02, 2007
9.633
9.852
9.575
9.852
24,901,594
+5.10(+107.47%)
Jun 29, 2007
4.789
4.850
4.705
4.749
42,191,896
+0.00(+0.08%)
Jun 28, 2007
4.742
4.803
4.726
4.745
36,753,448
+0.03(+0.54%)
Jun 27, 2007
4.608
4.719
4.596
4.719
29,258,868
+0.05(+1.18%)
Jun 26, 2007
4.730
4.757
4.635
4.664
29,819,216
-0.03(-0.70%)
Jun 25, 2007
4.679
4.802
4.655
4.697
38,285,524
-0.06(-1.27%)
Jun 22, 2007
4.797
4.811
4.703
4.758
32,115,152
-0.07(-1.37%)
Jun 21, 2007
4.777
4.839
4.713
4.824
37,597,984
+0.09(+1.95%)
Jun 20, 2007
4.866
4.875
4.720
4.731
47,739,032
-0.10(-2.11%)
Jun 19, 2007
4.786
4.884
4.746
4.833
48,657,116
+0.04(+0.89%)
Jun 18, 2007
4.769
4.806
4.758
4.791
46,565,572
+0.03(+0.72%)
Jun 15, 2007
4.684
4.775
4.683
4.756
68,167,976
+0.12(+2.64%)
Jun 14, 2007
4.543
4.646
4.542
4.634
65,254,112
+0.12(+2.75%)
Jun 13, 2007
4.394
4.510
4.394
4.510
47,497,700
+0.14(+3.18%)
Jun 12, 2007
4.377
4.461
4.346
4.371
55,284,168
-0.01(-0.23%)
Jun 11, 2007
4.310
4.413
4.276
4.381
40,655,112
+0.09(+2.14%)
Jun 08, 2007
4.169
4.313
4.164
4.289
32,064,344
+0.11(+2.74%)
Jun 07, 2007
4.229
4.340
4.153
4.175
39,205,572
-0.11(-2.62%)
Jun 06, 2007
4.297
4.344
4.249
4.287
37,291,532
-0.09(-1.99%)
Jun 05, 2007
4.359
4.432
4.344
4.374
35,073,344
-0.01(-0.21%)
Jun 04, 2007
4.307
4.396
4.295
4.383
32,674,302
+0.03(+0.66%)
Jun 01, 2007
4.305
4.375
4.291
4.355
35,836,004
+0.12(+2.82%)
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%)
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
.