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
)
15.02
-0.21 (-1.38%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 30, 2009
14.45
14.58
14.20
14.39
52,835,964
+0.13(+0.90%)
Sep 29, 2009
14.32
14.33
14.04
14.26
28,745,950
+0.03(+0.22%)
Sep 28, 2009
14.04
14.34
13.95
14.23
34,920,212
+0.35(+2.53%)
Sep 25, 2009
13.82
14.04
13.76
13.88
30,059,656
+0.10(+0.75%)
Sep 24, 2009
14.19
14.24
13.66
13.78
57,610,800
-0.35(-2.51%)
Sep 23, 2009
14.41
14.48
14.11
14.13
41,666,704
-0.34(-2.36%)
Sep 22, 2009
14.37
14.55
14.22
14.47
34,474,816
+0.30(+2.15%)
Sep 21, 2009
14.01
14.20
13.69
14.17
45,973,872
+0.02(+0.13%)
Sep 18, 2009
14.31
14.33
14.06
14.15
30,399,030
-0.14(-1.01%)
Sep 17, 2009
14.18
14.42
14.05
14.29
45,915,020
+0.35(+2.52%)
Sep 16, 2009
14.10
14.26
13.90
13.94
42,971,480
-0.00(-0.02%)
Sep 15, 2009
13.84
14.01
13.78
13.94
36,660,384
+0.13(+0.91%)
Sep 14, 2009
13.52
13.87
13.47
13.82
25,606,082
+0.11(+0.80%)
Sep 11, 2009
13.89
13.89
13.58
13.71
33,406,924
-0.14(-1.00%)
Sep 10, 2009
13.60
13.90
13.51
13.85
42,005,776
+0.29(+2.17%)
Sep 09, 2009
13.58
13.71
13.48
13.55
42,090,440
+0.09(+0.70%)
Sep 08, 2009
13.47
13.54
13.36
13.46
45,088,196
+0.34(+2.56%)
Sep 04, 2009
12.66
13.15
12.60
13.12
45,045,780
+0.50(+3.97%)
Sep 03, 2009
12.77
12.80
12.54
12.62
42,687,260
+0.06(+0.47%)
Sep 02, 2009
12.35
12.73
12.24
12.56
54,479,456
+0.35(+2.88%)
Sep 01, 2009
12.56
12.81
12.14
12.21
81,738,624
-0.22(-1.74%)
Aug 31, 2009
12.74
12.77
12.20
12.43
84,805,184
-0.57(-4.41%)
Aug 28, 2009
13.15
13.22
12.84
13.00
44,225,288
-0.21(-1.61%)
Aug 27, 2009
13.27
13.31
12.80
13.21
59,388,744
-0.16(-1.22%)
Aug 26, 2009
13.46
13.53
13.26
13.38
38,856,612
-0.20(-1.50%)
Aug 25, 2009
13.83
13.99
13.53
13.58
38,363,276
-0.19(-1.39%)
Aug 24, 2009
14.13
14.17
13.64
13.77
47,102,780
-0.13(-0.90%)
Aug 21, 2009
13.76
13.97
13.74
13.90
50,873,220
+0.41(+3.05%)
Aug 20, 2009
13.36
13.55
13.34
13.49
29,610,650
+0.13(+1.01%)
Aug 19, 2009
12.85
13.47
12.83
13.35
41,737,780
+0.21(+1.62%)
Aug 18, 2009
12.95
13.22
12.95
13.14
35,610,072
+0.42(+3.31%)
Aug 17, 2009
12.82
12.88
12.64
12.72
47,795,768
-0.51(-3.89%)
Aug 14, 2009
13.51
13.57
13.08
13.23
42,274,784
-0.20(-1.52%)
Aug 13, 2009
13.46
13.49
13.21
13.44
40,095,608
+0.29(+2.17%)
Aug 12, 2009
12.93
13.26
12.92
13.15
33,709,708
+0.16(+1.26%)
Aug 11, 2009
13.07
13.09
12.86
12.99
33,791,456
-0.24(-1.80%)
Aug 10, 2009
13.23
13.28
13.05
13.23
29,782,108
-0.11(-0.82%)
Aug 07, 2009
13.48
13.54
13.23
13.34
36,442,096
+0.05(+0.38%)
Aug 06, 2009
13.61
13.70
13.11
13.29
43,770,696
-0.27(-1.99%)
Aug 05, 2009
13.41
13.62
13.16
13.56
37,035,660
+0.17(+1.24%)
Aug 04, 2009
13.49
13.63
13.37
13.39
43,978,204
-0.16(-1.16%)
Aug 03, 2009
13.36
13.65
13.25
13.55
43,412,164
+0.62(+4.78%)
Jul 31, 2009
12.77
13.08
12.71
12.93
49,076,864
+0.12(+0.93%)
Jul 30, 2009
12.82
12.96
12.76
12.81
55,953,352
+0.31(+2.51%)
Jul 29, 2009
12.79
12.82
12.41
12.50
58,959,700
-0.55(-4.25%)
Jul 28, 2009
13.14
13.24
12.85
13.05
46,091,176
-0.26(-1.98%)
Jul 27, 2009
13.33
13.44
13.11
13.31
30,974,970
+0.00(+0.02%)
Jul 24, 2009
13.28
13.40
13.15
13.31
29,667,772
-0.03(-0.26%)
Jul 23, 2009
12.98
13.52
12.89
13.35
51,510,420
+0.44(+3.43%)
Jul 22, 2009
12.85
13.09
12.77
12.90
39,138,864
-0.13(-1.01%)
Jul 21, 2009
13.19
13.25
12.78
13.04
43,531,676
+0.03(+0.19%)
Jul 20, 2009
12.92
13.08
12.79
13.01
47,588,324
+0.46(+3.70%)
Jul 17, 2009
12.49
12.61
12.27
12.55
48,748,472
+0.19(+1.55%)
Jul 16, 2009
12.12
12.46
12.07
12.36
39,239,192
+0.14(+1.16%)
Jul 15, 2009
11.86
12.27
11.85
12.21
61,594,100
+0.65(+5.58%)
Jul 14, 2009
11.73
11.84
11.43
11.57
45,332,652
-0.03(-0.24%)
Jul 13, 2009
11.25
11.60
11.22
11.60
49,340,204
+0.23(+2.04%)
Jul 10, 2009
11.11
11.42
10.98
11.36
46,732,608
-0.00(-0.03%)
Jul 09, 2009
11.31
11.52
11.04
11.37
49,200,276
+0.26(+2.31%)
Jul 08, 2009
11.31
11.48
10.76
11.11
94,906,896
-0.22(-1.91%)
Jul 07, 2009
11.66
11.68
11.28
11.33
55,122,060
-0.41(-3.47%)
Jul 06, 2009
11.75
11.77
11.41
11.73
70,664,912
-0.49(-4.03%)
Jul 02, 2009
12.37
12.69
12.13
12.23
51,225,076
-0.46(-3.66%)
Jul 01, 2009
13.17
13.22
12.66
12.69
55,464,808
-0.16(-1.22%)
Jun 30, 2009
13.19
13.23
12.67
12.85
46,526,756
-0.12(-0.94%)
Jun 29, 2009
12.95
13.08
12.84
12.97
38,795,884
+0.16(+1.27%)
Jun 26, 2009
12.73
12.95
12.62
12.81
42,808,288
+0.15(+1.21%)
Jun 25, 2009
12.16
12.74
12.15
12.65
64,524,620
+0.46(+3.81%)
Jun 24, 2009
12.41
12.58
12.07
12.19
58,461,460
+0.08(+0.65%)
Jun 23, 2009
11.91
12.20
11.79
12.11
58,459,968
+0.40(+3.43%)
Jun 22, 2009
12.29
12.29
11.70
11.71
72,866,384
-0.92(-7.30%)
Jun 19, 2009
12.72
12.83
12.56
12.63
50,549,864
+0.16(+1.26%)
Jun 18, 2009
12.69
12.75
12.43
12.47
60,003,720
-0.15(-1.22%)
Jun 17, 2009
12.73
12.84
12.38
12.63
67,211,080
-0.26(-2.00%)
Jun 16, 2009
13.48
13.53
12.85
12.88
67,151,144
-0.33(-2.49%)
Jun 15, 2009
13.50
13.55
13.02
13.21
52,606,896
-0.56(-4.10%)
Jun 12, 2009
13.75
13.91
13.69
13.78
46,210,684
-0.38(-2.66%)
Jun 11, 2009
13.73
14.42
13.63
14.15
57,359,052
+0.54(+3.96%)
Jun 10, 2009
13.80
13.86
13.35
13.62
56,895,540
+0.07(+0.53%)
Jun 09, 2009
13.73
13.80
13.36
13.54
48,585,900
-0.01(-0.05%)
Jun 08, 2009
13.32
13.71
13.20
13.55
53,921,968
-0.01(-0.09%)
Jun 05, 2009
13.92
13.99
13.35
13.56
71,555,376
-0.12(-0.89%)
Jun 04, 2009
13.28
13.74
13.26
13.68
64,268,752
+0.53(+4.00%)
Jun 03, 2009
13.75
13.77
12.95
13.16
99,569,712
-0.92(-6.51%)
Jun 02, 2009
14.19
14.35
13.92
14.07
85,703,256
-0.24(-1.64%)
Jun 01, 2009
14.22
14.45
14.17
14.31
66,170,072
+0.50(+3.66%)
May 29, 2009
14.02
14.20
13.69
13.80
65,981,020
+0.16(+1.19%)
May 28, 2009
13.40
13.64
13.19
13.64
62,401,620
+0.51(+3.89%)
May 27, 2009
13.36
13.46
13.04
13.13
65,808,960
-0.02(-0.12%)
May 26, 2009
12.60
13.15
12.55
13.15
65,553,264
+0.42(+3.33%)
May 22, 2009
12.73
12.91
12.59
12.72
42,095,252
+0.22(+1.78%)
May 21, 2009
12.56
12.64
12.31
12.50
56,770,904
-0.34(-2.64%)
May 20, 2009
12.87
13.16
12.78
12.84
65,117,388
+0.24(+1.89%)
May 19, 2009
12.44
12.82
12.31
12.60
63,579,764
+0.25(+2.01%)
May 18, 2009
11.79
12.35
11.75
12.35
60,005,484
+0.75(+6.46%)
May 15, 2009
11.88
11.94
11.52
11.60
43,241,284
-0.29(-2.40%)
May 14, 2009
11.73
11.93
11.59
11.89
46,523,208
+0.18(+1.53%)
May 13, 2009
11.98
12.02
11.64
11.71
57,071,784
-0.57(-4.62%)
May 12, 2009
12.83
12.87
12.13
12.28
70,943,736
-0.26(-2.05%)
May 11, 2009
12.38
12.63
12.19
12.53
49,653,916
-0.01(-0.05%)
May 08, 2009
12.44
12.67
12.21
12.54
70,009,336
+0.62(+5.21%)
May 07, 2009
12.57
12.57
11.85
11.92
62,665,636
-0.32(-2.61%)
May 06, 2009
12.13
12.45
12.08
12.24
88,758,448
+0.38(+3.17%)
May 05, 2009
11.87
11.95
2.539
11.86
71,200,168
+0.05(+0.45%)
May 04, 2009
11.60
11.85
11.59
11.81
92,936,360
+0.83(+7.57%)
May 01, 2009
10.54
11.22
10.54
10.98
52,148,064
+0.45(+4.32%)
Apr 30, 2009
10.77
10.88
10.49
10.52
51,888,740
-0.06(-0.59%)
Apr 29, 2009
10.35
10.76
10.28
10.59
45,777,388
+0.42(+4.13%)
Apr 28, 2009
9.979
10.28
9.888
10.17
42,128,660
+0.06(+0.56%)
Apr 27, 2009
10.26
10.30
9.976
10.11
64,201,308
-0.39(-3.76%)
Apr 24, 2009
10.60
10.64
10.35
10.51
63,704,944
+0.16(+1.58%)
Apr 23, 2009
10.24
10.40
10.16
10.34
53,138,388
+0.22(+2.20%)
Apr 22, 2009
10.17
10.34
10.02
10.12
52,533,012
-0.11(-1.04%)
Apr 21, 2009
9.922
10.27
9.731
10.23
49,944,508
+0.14(+1.43%)
Apr 20, 2009
10.39
10.42
10.04
10.08
62,526,664
-0.61(-5.74%)
Apr 17, 2009
10.89
10.94
10.63
10.70
51,730,228
-0.17(-1.56%)
Apr 16, 2009
10.88
10.99
10.77
10.87
59,540,116
+0.08(+0.76%)
Apr 15, 2009
10.87
10.93
10.59
10.78
64,279,520
-0.21(-1.94%)
Apr 14, 2009
11.13
11.41
10.95
11.00
56,305,628
-0.26(-2.28%)
Apr 13, 2009
11.11
11.34
11.08
11.25
50,979,292
-0.03(-0.25%)
Apr 09, 2009
10.98
11.31
10.92
11.28
100,626,448
+0.53(+4.93%)
Apr 08, 2009
10.78
10.88
10.52
10.75
46,470,048
+0.06(+0.53%)
Apr 07, 2009
10.65
10.81
10.54
10.70
49,606,900
-0.06(-0.53%)
Apr 06, 2009
10.74
10.82
10.62
10.75
57,182,920
-0.25(-2.28%)
Apr 03, 2009
10.78
11.08
10.72
11.00
78,560,680
+0.20(+1.83%)
Apr 02, 2009
10.62
10.96
10.61
10.81
87,573,776
+0.71(+7.08%)
Apr 01, 2009
9.455
10.15
9.455
10.09
63,548,572
+0.54(+5.65%)
Mar 31, 2009
9.857
9.888
9.552
9.552
68,792,440
-0.12(-1.20%)
Mar 30, 2009
9.794
9.825
9.483
9.668
64,542,840
-1.05(-9.82%)
Mar 26, 2009
10.91
11.07
10.62
10.72
84,590,000
-0.06(-0.58%)
Mar 25, 2009
10.67
10.88
10.37
10.78
96,245,576
+0.16(+1.47%)
Mar 24, 2009
10.72
10.86
10.43
10.63
90,011,160
-0.34(-3.12%)
Mar 23, 2009
10.74
10.99
10.71
10.97
95,890,440
+0.85(+8.43%)
Mar 20, 2009
10.09
10.55
10.04
10.12
115,308,376
-0.11(-1.07%)
Mar 19, 2009
10.08
10.33
10.05
10.23
124,193,624
+0.50(+5.19%)
Mar 18, 2009
9.499
9.844
9.173
9.722
95,066,984
+0.17(+1.77%)
Mar 17, 2009
9.183
9.559
9.073
9.552
73,801,432
+0.34(+3.67%)
Mar 16, 2009
9.468
9.656
9.195
9.214
100,712,032
-0.21(-2.23%)
Mar 13, 2009
9.483
9.530
9.198
9.424
0
+0.06(+0.64%)
Mar 12, 2009
9.035
9.415
8.944
9.364
86,326,856
+0.36(+4.00%)
Mar 11, 2009
9.123
9.239
8.831
9.004
94,148,704
-0.00(-0.03%)
Mar 10, 2009
8.637
9.070
8.624
9.007
115,413,232
+0.67(+8.05%)
Mar 09, 2009
8.223
8.659
8.117
8.336
104,429,992
-0.04(-0.49%)
Mar 06, 2009
8.590
8.897
8.079
8.377
0
-0.07(-0.85%)
Mar 05, 2009
8.364
8.740
8.298
8.449
102,359,784
-0.19(-2.18%)
Mar 04, 2009
8.283
8.762
8.280
8.637
131,792,920
+0.74(+9.37%)
Mar 02, 2009
8.371
8.386
7.860
7.897
102,443,840
-0.80(-9.16%)
Feb 27, 2009
8.455
8.963
8.314
8.693
0
-0.08(-0.93%)
Feb 26, 2009
8.791
9.054
8.700
8.775
91,275,736
+0.24(+2.79%)
Feb 25, 2009
8.386
8.762
8.110
8.537
110,739,736
+0.13(+1.53%)
Feb 24, 2009
7.925
8.477
7.844
8.408
85,675,312
+0.58(+7.41%)
Feb 23, 2009
8.483
8.552
7.791
7.828
76,259,944
-0.50(-5.99%)
Feb 20, 2009
8.233
8.452
8.044
8.327
96,009,464
-0.23(-2.71%)
Feb 19, 2009
8.606
8.794
8.512
8.559
78,764,864
+0.15(+1.79%)
Feb 18, 2009
8.809
8.828
8.264
8.408
96,262,640
-0.29(-3.35%)
Feb 17, 2009
9.063
9.076
8.643
8.700
90,734,024
-0.70(-7.41%)
Feb 13, 2009
9.186
9.518
9.186
9.396
91,049,824
+0.16(+1.70%)
Feb 12, 2009
8.841
9.264
8.697
9.239
91,484,920
+0.08(+0.86%)
Feb 11, 2009
9.255
9.462
8.878
9.161
97,365,240
+0.17(+1.85%)
Feb 10, 2009
9.505
9.750
8.844
8.994
121,534,736
-0.48(-5.09%)
Feb 09, 2009
9.433
9.813
9.330
9.477
110,885,176
+0.14(+1.48%)
Feb 06, 2009
8.715
9.385
8.703
9.339
102,528,184
+0.53(+6.05%)
Feb 05, 2009
8.449
8.813
8.233
8.806
95,885,792
+0.26(+3.08%)
Feb 04, 2009
8.590
8.888
8.371
8.543
81,910,744
+0.12(+1.38%)
Feb 03, 2009
8.167
8.502
8.066
8.427
59,560,268
+0.30(+3.70%)
Feb 02, 2009
7.919
8.239
7.872
8.126
61,137,408
-0.09(-1.07%)
Jan 30, 2009
8.345
8.490
8.182
8.214
0
-0.01(-0.11%)
Jan 29, 2009
8.220
8.367
8.107
8.223
80,372,872
-0.14(-1.69%)
Jan 28, 2009
7.916
8.499
7.916
8.364
107,637,496
+0.71(+9.25%)
Jan 27, 2009
7.740
7.812
7.537
7.656
60,212,816
-0.01(-0.12%)
Jan 26, 2009
7.668
7.976
7.540
7.665
64,376,004
-0.04(-0.53%)
Jan 23, 2009
7.233
7.831
7.185
7.706
71,611,784
+0.09(+1.19%)
Jan 22, 2009
7.634
7.728
7.320
7.615
80,673,896
-0.27(-3.42%)
Jan 21, 2009
7.490
7.932
7.386
7.885
83,674,288
+0.67(+9.30%)
Jan 20, 2009
7.675
7.737
7.179
7.214
70,554,784
-0.62(-7.92%)
Jan 16, 2009
7.900
7.960
7.587
7.834
83,540,576
+0.18(+2.33%)
Jan 15, 2009
7.399
7.728
6.966
7.656
101,487,232
+0.36(+4.94%)
Jan 14, 2009
7.593
7.675
7.185
7.295
79,876,328
-0.59(-7.48%)
Jan 13, 2009
7.662
8.113
7.643
7.885
62,703,292
+0.13(+1.62%)
Jan 12, 2009
8.151
8.201
7.662
7.759
65,928,984
-0.69(-8.16%)
Jan 09, 2009
8.603
8.681
8.223
8.449
50,979,296
-0.04(-0.48%)
Jan 08, 2009
8.126
8.527
7.972
8.490
64,744,828
+0.36(+4.43%)
Jan 07, 2009
8.468
8.508
8.023
8.129
62,872,544
-0.71(-8.02%)
Jan 06, 2009
8.756
8.982
8.568
8.838
99,759,696
+0.39(+4.64%)
Jan 05, 2009
8.010
8.671
8.010
8.446
83,795,944
+0.31(+3.78%)
Jan 02, 2009
7.596
8.233
7.590
8.139
0
+0.46(+6.00%)
Jan 01, 2009
7.374
7.791
7.323
7.678
0
+0.00(+0.00%)
Dec 31, 2008
7.374
7.791
7.323
7.678
38,158,400
+0.24(+3.20%)
Dec 30, 2008
6.919
7.443
6.919
7.439
40,980,868
+0.42(+5.94%)
Dec 29, 2008
7.132
7.173
6.850
7.022
34,257,916
-0.05(-0.67%)
Dec 26, 2008
6.963
7.129
6.900
7.069
19,989,292
+0.08(+1.17%)
Dec 24, 2008
6.894
7.038
6.725
6.988
16,483,825
+0.18(+2.67%)
Dec 23, 2008
6.954
7.051
6.759
6.806
50,105,652
-0.05(-0.73%)
Dec 22, 2008
7.342
7.430
6.731
6.856
62,733,004
-0.48(-6.54%)
Dec 19, 2008
7.389
7.552
7.185
7.336
62,452,200
+0.10(+1.43%)
Dec 18, 2008
7.838
7.847
7.107
7.233
93,278,672
-0.51(-6.64%)
Dec 17, 2008
7.750
8.088
7.690
7.747
98,966,488
-0.36(-4.45%)
Dec 16, 2008
7.546
8.132
7.483
8.107
94,170,368
+0.78(+10.70%)
Dec 15, 2008
7.465
7.690
7.160
7.323
95,205,160
+0.09(+1.30%)
Dec 12, 2008
6.900
7.289
6.828
7.229
79,828,392
+0.05(+0.74%)
Dec 11, 2008
7.048
7.844
7.016
7.176
133,303,488
+0.25(+3.67%)
Dec 10, 2008
6.370
7.001
6.348
6.922
103,828,072
+0.82(+13.52%)
Dec 09, 2008
5.982
6.455
5.941
6.098
79,888,784
+0.03(+0.57%)
Dec 08, 2008
5.812
6.204
5.812
6.063
84,967,128
+0.44(+7.80%)
Dec 05, 2008
5.210
5.662
4.953
5.624
83,558,984
+0.24(+4.55%)
Dec 04, 2008
5.737
5.869
5.270
5.380
65,525,544
-0.47(-8.04%)
Dec 03, 2008
5.574
5.894
5.408
5.850
83,280,040
+0.07(+1.25%)
Dec 02, 2008
5.725
5.910
5.502
5.778
61,556,892
+0.17(+3.08%)
Dec 01, 2008
6.004
6.035
5.568
5.605
71,165,352
-0.96(-14.61%)
Nov 28, 2008
6.461
6.615
6.364
6.565
31,140,624
-0.37(-5.33%)
Nov 26, 2008
6.170
6.944
6.054
6.935
82,422,248
+0.82(+13.44%)
Nov 25, 2008
6.377
6.411
5.869
6.113
91,518,544
+0.06(+0.98%)
Nov 24, 2008
5.693
6.229
5.693
6.054
133,226,544
+0.60(+10.98%)
Nov 21, 2008
5.467
5.580
5.016
5.455
124,185,440
+0.77(+16.47%)
Nov 20, 2008
5.424
5.499
4.618
4.684
134,046,848
-0.92(-16.35%)
Nov 19, 2008
6.217
6.370
5.574
5.599
91,341,688
-0.81(-12.66%)
Nov 18, 2008
6.703
6.853
6.135
6.411
82,286,624
-0.27(-4.08%)
Nov 17, 2008
6.646
6.957
6.505
6.684
69,226,096
-0.04(-0.61%)
Nov 14, 2008
7.001
7.242
6.687
6.725
97,783,904
-0.79(-10.48%)
Nov 13, 2008
6.947
7.533
6.308
7.512
130,506,952
+0.64(+9.36%)
Nov 12, 2008
7.524
7.527
6.700
6.869
93,844,560
-1.17(-14.55%)
Nov 11, 2008
8.233
8.339
7.806
8.038
70,310,112
-0.49(-5.77%)
Nov 10, 2008
8.888
8.998
8.198
8.530
75,177,048
+0.14(+1.64%)
Nov 07, 2008
8.151
8.496
7.913
8.392
77,137,560
+0.61(+7.77%)
Nov 06, 2008
8.483
8.518
7.593
7.787
95,151,408
-0.70(-8.20%)
Nov 05, 2008
9.070
9.396
8.402
8.483
97,205,816
-1.10(-11.51%)
Nov 04, 2008
8.518
9.678
8.512
9.587
119,158,344
+1.32(+15.97%)
Nov 03, 2008
8.305
8.430
7.979
8.267
60,038,236
-0.16(-1.93%)
Oct 31, 2008
8.026
8.650
7.878
8.430
105,016,280
-0.04(-0.48%)
Oct 30, 2008
7.976
8.543
7.966
8.471
118,619,512
+0.88(+11.61%)
Oct 29, 2008
7.038
8.026
6.963
7.590
133,612,744
+0.54(+7.60%)
Oct 28, 2008
6.580
7.054
6.132
7.054
125,931,968
+0.90(+14.56%)
Oct 27, 2008
6.493
6.690
6.126
6.157
114,084,528
-0.44(-6.70%)
Oct 24, 2008
6.524
7.138
6.317
6.599
137,830,768
-0.95(-12.62%)
Oct 23, 2008
7.198
7.869
7.010
7.552
116,722,256
+0.29(+4.06%)
Oct 22, 2008
7.794
7.907
6.803
7.258
118,537,432
-1.16(-13.75%)
Oct 21, 2008
8.556
8.878
8.167
8.414
106,113,472
-0.71(-7.77%)
Oct 20, 2008
8.574
9.192
8.574
9.123
99,089,328
+0.91(+11.03%)
Oct 17, 2008
7.878
8.969
7.628
8.217
120,787,480
+0.21(+2.58%)
Oct 16, 2008
8.098
8.386
7.211
8.010
182,076,848
+0.15(+1.91%)
Oct 15, 2008
9.449
9.487
7.809
7.860
141,938,560
-2.36(-23.07%)
Oct 14, 2008
10.97
11.20
9.668
10.22
144,624,752
-0.44(-4.15%)
Oct 13, 2008
9.230
10.71
8.715
10.66
125,866,512
+2.48(+30.27%)
Oct 10, 2008
7.913
8.822
7.446
8.182
166,388,432
-0.47(-5.40%)
Oct 09, 2008
9.860
10.27
8.634
8.650
123,017,088
-0.69(-7.35%)
Oct 08, 2008
8.317
10.07
8.298
9.336
194,116,768
-0.03(-0.37%)
Oct 07, 2008
10.88
11.14
9.371
9.371
129,296,616
-1.35(-12.60%)
Oct 06, 2008
10.29
10.76
8.835
10.72
156,451,040
-0.79(-6.86%)
Oct 03, 2008
12.26
13.03
11.47
11.51
92,036,168
-0.43(-3.57%)
Oct 02, 2008
13.00
13.00
11.60
11.94
114,802,720
-1.69(-12.42%)
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
.