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 (%)
Apr 30, 2008
18.23
19.22
17.82
18.71
123,525,784
+0.71(+3.96%)
Apr 29, 2008
18.65
18.70
17.93
18.00
67,725,768
-0.92(-4.86%)
Apr 28, 2008
19.42
19.47
18.88
18.92
40,708,476
-0.09(-0.46%)
Apr 25, 2008
19.11
19.30
18.73
19.01
58,917,028
+0.20(+1.05%)
Apr 24, 2008
19.27
19.36
18.69
18.81
69,625,688
-0.57(-2.94%)
Apr 23, 2008
19.61
19.79
19.35
19.38
44,418,604
-0.29(-1.47%)
Apr 22, 2008
19.74
20.18
19.61
19.67
50,380,940
-0.18(-0.92%)
Apr 21, 2008
19.49
19.94
19.36
19.85
51,152,796
+0.51(+2.65%)
Apr 18, 2008
19.19
19.52
18.94
19.34
64,105,308
+0.00(+0.00%)
Apr 17, 2008
18.70
19.43
18.70
19.34
78,341,392
+0.41(+2.16%)
Apr 16, 2008
19.19
19.24
18.57
18.93
70,770,360
-0.04(-0.21%)
Apr 15, 2008
18.72
19.11
18.40
18.97
103,537,288
+0.14(+0.75%)
Apr 14, 2008
17.27
19.31
17.10
18.83
237,999,200
+1.44(+8.27%)
Apr 11, 2008
17.56
17.70
17.29
17.39
35,988,584
-0.36(-2.01%)
Apr 10, 2008
17.73
17.89
17.44
17.75
37,428,036
+0.08(+0.46%)
Apr 09, 2008
17.62
17.92
17.49
17.67
49,991,324
+0.11(+0.65%)
Apr 08, 2008
16.93
17.62
16.85
17.56
44,837,692
+0.43(+2.52%)
Apr 07, 2008
17.38
17.60
16.95
17.12
35,637,100
+0.05(+0.27%)
Apr 04, 2008
16.99
17.53
16.96
17.08
43,329,952
+0.13(+0.76%)
Apr 03, 2008
16.63
17.28
16.54
16.95
43,093,760
+0.23(+1.37%)
Apr 02, 2008
16.27
16.94
16.19
16.72
50,541,876
+0.60(+3.75%)
Apr 01, 2008
15.86
16.26
15.56
16.11
44,552,424
+0.38(+2.39%)
Mar 31, 2008
15.64
15.97
15.38
15.74
45,860,024
+0.19(+1.20%)
Mar 28, 2008
15.69
15.90
15.44
15.55
33,684,448
-0.15(-0.93%)
Mar 27, 2008
16.33
16.36
15.57
15.70
40,072,376
-0.45(-2.81%)
Mar 26, 2008
15.91
16.33
15.67
16.15
61,467,856
+0.36(+2.30%)
Mar 25, 2008
15.40
15.97
15.28
15.79
65,669,824
+0.75(+4.96%)
Mar 24, 2008
15.02
15.49
14.89
15.04
48,794,572
+0.27(+1.84%)
Mar 21, 2008
14.65
14.88
14.35
14.77
83,792,800
+0.00(+0.00%)
Mar 20, 2008
14.65
14.88
14.35
14.77
83,755,816
-0.25(-1.65%)
Mar 19, 2008
16.49
16.50
14.99
15.02
87,317,608
-1.42(-8.63%)
Mar 18, 2008
16.33
16.54
16.08
16.44
61,527,192
+0.48(+2.98%)
Mar 17, 2008
15.95
16.27
15.57
15.96
70,382,480
-0.72(-4.30%)
Mar 14, 2008
17.40
17.43
16.46
16.68
61,223,876
-0.56(-3.26%)
Mar 13, 2008
17.12
17.31
16.68
17.24
56,097,308
-0.39(-2.19%)
Mar 12, 2008
17.68
17.83
17.35
17.63
36,441,164
-0.03(-0.17%)
Mar 11, 2008
17.28
17.68
16.85
17.66
47,994,540
+0.92(+5.51%)
Mar 10, 2008
17.27
17.37
16.64
16.74
44,848,372
-0.47(-2.75%)
Mar 07, 2008
17.19
17.59
16.96
17.21
37,521,932
-0.29(-1.64%)
Mar 06, 2008
18.09
18.19
17.45
17.50
34,861,592
-0.50(-2.77%)
Mar 05, 2008
17.56
18.09
17.51
18.00
46,359,728
+0.65(+3.74%)
Mar 04, 2008
18.00
18.00
16.99
17.35
75,643,848
-0.77(-4.25%)
Mar 03, 2008
17.71
18.39
17.64
18.12
49,764,752
+0.03(+0.17%)
Feb 29, 2008
18.96
19.05
17.91
18.09
66,810,644
-1.16(-6.02%)
Feb 28, 2008
19.14
19.31
18.94
19.24
40,660,004
-0.02(-0.12%)
Feb 27, 2008
18.69
19.34
18.66
19.27
69,129,016
+0.50(+2.68%)
Feb 26, 2008
18.32
18.92
18.14
18.77
49,639,804
+0.29(+1.54%)
Feb 25, 2008
18.19
18.53
18.07
18.48
34,214,568
+0.21(+1.14%)
Feb 22, 2008
18.50
18.50
17.88
18.27
38,936,076
+0.05(+0.30%)
Feb 21, 2008
18.72
18.79
18.16
18.22
47,222,780
-0.36(-1.94%)
Feb 20, 2008
17.93
18.64
17.93
18.58
50,600,868
+0.44(+2.45%)
Feb 19, 2008
18.37
18.58
18.01
18.13
48,458,832
+0.49(+2.80%)
Feb 18, 2008
17.69
17.78
17.32
17.64
0
+0.00(+0.00%)
Feb 15, 2008
17.69
17.78
17.32
17.64
37,962,460
-0.12(-0.68%)
Feb 14, 2008
18.07
18.26
17.70
17.76
37,815,916
-0.30(-1.64%)
Feb 13, 2008
17.76
18.16
17.64
18.06
38,899,560
+0.52(+2.99%)
Feb 12, 2008
17.86
18.18
17.35
17.53
48,244,228
-0.21(-1.17%)
Feb 11, 2008
17.25
17.79
17.14
17.74
49,221,884
+0.54(+3.16%)
Feb 08, 2008
16.96
17.34
16.90
17.20
40,085,440
-0.00(-0.03%)
Feb 07, 2008
16.90
17.32
16.64
17.20
59,514,540
+0.86(+5.27%)
Feb 06, 2008
16.51
16.80
16.26
16.34
44,293,184
-0.07(-0.43%)
Feb 05, 2008
17.12
17.12
16.28
16.41
54,273,340
-1.14(-6.52%)
Feb 04, 2008
17.55
17.79
17.31
17.55
23,431,588
+0.13(+0.73%)
Feb 01, 2008
17.23
17.52
17.07
17.43
43,297,336
+0.32(+1.89%)
Jan 31, 2008
16.58
17.32
16.31
17.10
53,086,944
+0.26(+1.57%)
Jan 30, 2008
16.66
17.61
16.50
16.84
62,258,896
+0.11(+0.66%)
Jan 29, 2008
16.91
16.96
16.52
16.73
50,544,628
-0.27(-1.61%)
Jan 28, 2008
15.89
17.02
15.78
17.00
60,713,520
+0.88(+5.44%)
Jan 25, 2008
16.17
16.49
15.99
16.12
58,789,616
+0.34(+2.14%)
Jan 24, 2008
15.28
16.00
15.23
15.79
86,710,328
+0.63(+4.16%)
Jan 23, 2008
14.34
15.24
13.84
15.16
106,229,856
+0.27(+1.82%)
Jan 22, 2008
13.81
15.09
13.67
14.89
109,839,672
+0.34(+2.34%)
Jan 21, 2008
14.29
14.74
13.98
14.54
0
+0.00(+0.00%)
Jan 18, 2008
14.29
14.74
13.98
14.54
62,547,368
+0.28(+1.96%)
Jan 17, 2008
15.42
15.52
14.10
14.27
76,884,912
-0.85(-5.64%)
Jan 16, 2008
15.96
16.13
14.95
15.12
82,100,344
-1.14(-7.02%)
Jan 15, 2008
16.84
16.85
16.02
16.26
57,918,588
-0.89(-5.18%)
Jan 14, 2008
17.26
17.40
16.99
17.15
27,763,638
+0.01(+0.04%)
Jan 11, 2008
17.32
17.52
16.95
17.14
34,225,280
-0.44(-2.52%)
Jan 10, 2008
17.62
17.70
16.65
17.58
71,328,784
-0.02(-0.11%)
Jan 09, 2008
17.18
17.65
17.00
17.60
52,420,320
+0.60(+3.50%)
Jan 08, 2008
17.00
17.72
16.92
17.01
55,981,576
+0.42(+2.55%)
Jan 07, 2008
16.95
17.08
16.21
16.59
54,262,616
-0.35(-2.07%)
Jan 04, 2008
17.63
17.71
16.83
16.94
51,855,020
-1.06(-5.88%)
Jan 03, 2008
18.19
18.32
17.93
18.00
43,800,556
-0.32(-1.73%)
Jan 02, 2008
18.06
18.36
17.88
18.31
44,807,908
+0.55(+3.10%)
Jan 01, 2008
18.19
18.25
17.61
17.76
0
+0.00(+0.00%)
Dec 31, 2007
18.19
18.25
17.61
17.76
20,270,012
-0.37(-2.02%)
Dec 28, 2007
18.13
18.21
17.85
18.13
43,144,248
+0.25(+1.42%)
Dec 27, 2007
18.03
18.13
17.68
17.87
35,611,108
-0.14(-0.80%)
Dec 26, 2007
17.53
18.10
17.51
18.02
31,901,694
+0.08(+0.44%)
Dec 24, 2007
17.69
18.03
17.54
17.94
18,603,000
+0.49(+2.83%)
Dec 21, 2007
17.31
17.49
17.12
17.45
52,961,844
+0.80(+4.82%)
Dec 20, 2007
16.81
17.02
16.54
16.65
39,205,308
+0.43(+2.64%)
Dec 19, 2007
16.15
16.50
15.87
16.22
45,870,576
+0.14(+0.84%)
Dec 18, 2007
15.89
16.21
15.41
16.08
41,739,760
+0.70(+4.53%)
Dec 17, 2007
16.09
16.18
15.30
15.38
49,103,792
-1.16(-7.00%)
Dec 14, 2007
16.71
16.99
16.20
16.54
38,598,680
-0.50(-2.95%)
Dec 13, 2007
17.14
17.14
16.56
17.04
61,382,984
-0.21(-1.23%)
Dec 12, 2007
16.81
17.63
16.77
17.26
83,104,048
+1.34(+8.41%)
Dec 11, 2007
16.53
16.82
15.75
15.92
57,469,704
-0.27(-1.69%)
Dec 10, 2007
16.34
16.36
16.08
16.19
34,536,692
-0.25(-1.55%)
Dec 07, 2007
16.91
16.91
16.39
16.45
35,520,368
+0.00(+0.03%)
Dec 06, 2007
16.10
16.49
15.93
16.44
28,990,872
+0.62(+3.94%)
Dec 05, 2007
15.43
15.92
15.33
15.82
46,919,356
+0.98(+6.64%)
Dec 04, 2007
14.68
15.07
14.56
14.83
30,470,246
-0.11(-0.76%)
Dec 03, 2007
14.74
14.95
14.51
14.95
43,351,888
+0.11(+0.72%)
Nov 30, 2007
15.27
15.37
14.52
14.84
40,133,192
-0.04(-0.26%)
Nov 29, 2007
15.03
15.37
14.67
14.88
41,952,876
-0.34(-2.22%)
Nov 28, 2007
15.08
15.22
14.83
15.22
51,603,428
+0.62(+4.27%)
Nov 27, 2007
14.49
14.81
14.08
14.60
55,205,272
+0.03(+0.21%)
Nov 26, 2007
15.34
15.57
14.46
14.56
50,647,120
-0.97(-6.23%)
Nov 23, 2007
15.41
15.58
15.37
15.53
17,627,240
+0.27(+1.76%)
Nov 21, 2007
15.92
15.97
15.21
15.26
51,978,028
-0.92(-5.68%)
Nov 20, 2007
15.63
16.40
15.63
16.18
38,163,012
+0.62(+4.00%)
Nov 19, 2007
16.18
16.18
15.44
15.56
37,159,504
-0.74(-4.55%)
Nov 16, 2007
16.28
16.39
15.85
16.30
45,259,424
+0.92(+6.00%)
Nov 15, 2007
15.91
15.97
15.18
15.38
46,285,776
-0.52(-3.29%)
Nov 14, 2007
16.89
16.91
15.78
15.90
51,161,844
-0.36(-2.22%)
Nov 13, 2007
15.59
16.26
15.37
16.26
70,588,168
+1.64(+11.18%)
Nov 12, 2007
16.08
16.12
14.61
14.63
87,218,992
-1.98(-11.93%)
Nov 09, 2007
17.82
18.14
15.98
16.61
108,981,488
-1.39(-7.72%)
Nov 08, 2007
15.41
18.37
15.41
18.00
158,435,280
+3.70(+25.91%)
Nov 07, 2007
14.70
14.91
14.18
14.29
54,081,084
-0.35(-2.41%)
Nov 06, 2007
14.33
14.68
14.09
14.65
39,517,296
+0.74(+5.28%)
Nov 05, 2007
13.69
14.13
13.54
13.91
42,292,964
-0.47(-3.26%)
Nov 02, 2007
14.57
14.79
14.06
14.38
42,989,528
-0.06(-0.43%)
Nov 01, 2007
14.38
14.55
14.08
14.44
52,376,204
-0.30(-2.02%)
Oct 31, 2007
14.30
14.99
14.15
14.74
46,746,028
+0.64(+4.57%)
Oct 30, 2007
14.45
14.64
14.03
14.09
60,719,064
-0.47(-3.21%)
Oct 29, 2007
14.44
14.75
14.42
14.56
48,270,572
+0.45(+3.17%)
Oct 26, 2007
13.83
14.15
13.74
14.12
36,076,684
+0.59(+4.39%)
Oct 25, 2007
13.37
13.53
13.10
13.52
61,329,848
+0.30(+2.30%)
Oct 24, 2007
12.79
13.23
12.50
13.22
51,866,236
+0.43(+3.36%)
Oct 23, 2007
12.62
12.79
12.46
12.79
33,218,508
+0.49(+4.00%)
Oct 22, 2007
11.97
12.37
11.93
12.30
48,807,724
-0.14(-1.15%)
Oct 19, 2007
13.21
13.25
12.28
12.44
56,999,008
-0.88(-6.64%)
Oct 18, 2007
13.03
13.37
12.93
13.32
45,793,332
+0.20(+1.50%)
Oct 17, 2007
13.29
13.31
12.75
13.13
44,454,960
+0.18(+1.36%)
Oct 16, 2007
13.07
13.25
12.95
12.95
47,180,004
-0.16(-1.22%)
Oct 15, 2007
13.25
13.35
12.90
13.11
38,436,296
+0.15(+1.18%)
Oct 12, 2007
12.77
13.01
12.70
12.96
21,252,986
+0.25(+2.00%)
Oct 11, 2007
13.13
13.22
12.53
12.70
57,319,932
-0.15(-1.14%)
Oct 10, 2007
12.50
12.88
12.46
12.85
36,706,924
+0.35(+2.77%)
Oct 09, 2007
12.33
12.58
12.21
12.50
40,732,104
+0.34(+2.83%)
Oct 08, 2007
12.17
12.19
11.96
12.16
38,168,548
+0.01(+0.10%)
Oct 05, 2007
11.87
12.27
11.82
12.15
47,463,692
+0.41(+3.51%)
Oct 04, 2007
11.55
11.80
11.23
11.74
38,670,648
+0.22(+1.89%)
Oct 03, 2007
11.96
11.99
11.48
11.52
43,726,916
-0.44(-3.70%)
Oct 02, 2007
11.90
12.09
11.70
11.96
27,567,690
-0.08(-0.67%)
Oct 01, 2007
11.70
12.09
11.67
12.04
38,751,100
+0.41(+3.48%)
Sep 28, 2007
11.84
11.89
11.55
11.64
31,234,576
-0.22(-1.83%)
Sep 27, 2007
11.73
11.86
11.63
11.85
31,311,142
+0.23(+1.95%)
Sep 26, 2007
11.60
11.68
11.34
11.63
32,067,168
+0.17(+1.47%)
Sep 25, 2007
11.31
11.47
11.26
11.46
22,719,482
-0.06(-0.51%)
Sep 24, 2007
11.38
11.53
11.31
11.52
31,003,416
+0.25(+2.23%)
Sep 21, 2007
11.11
11.33
11.09
11.27
32,818,988
+0.38(+3.50%)
Sep 20, 2007
10.96
11.12
10.82
10.89
23,817,984
-0.07(-0.66%)
Sep 19, 2007
11.14
11.18
10.90
10.96
36,715,384
+0.08(+0.71%)
Sep 18, 2007
10.40
10.96
10.32
10.88
47,186,988
+0.65(+6.31%)
Sep 17, 2007
10.23
10.31
10.07
10.24
23,930,228
-0.11(-1.04%)
Sep 14, 2007
10.45
10.59
10.24
10.34
26,120,626
-0.18(-1.74%)
Sep 13, 2007
10.43
10.58
10.38
10.53
27,919,788
+0.22(+2.17%)
Sep 12, 2007
10.30
10.50
10.26
10.30
33,440,228
+0.08(+0.80%)
Sep 11, 2007
10.04
10.28
9.941
10.22
26,192,060
+0.39(+3.98%)
Sep 10, 2007
9.886
9.947
9.624
9.830
33,966,092
-0.06(-0.56%)
Sep 07, 2007
9.910
9.981
9.692
9.886
30,090,918
-0.18(-1.82%)
Sep 06, 2007
10.02
10.13
9.967
10.07
34,263,120
+0.25(+2.59%)
Sep 05, 2007
9.793
9.864
9.633
9.815
35,081,924
-0.13(-1.30%)
Sep 04, 2007
9.614
10.00
9.613
9.944
36,547,396
+0.41(+4.33%)
Aug 31, 2007
9.414
9.702
9.372
9.531
53,389,652
+0.39(+4.30%)
Aug 30, 2007
8.963
9.295
8.787
9.138
40,585,948
+0.06(+0.68%)
Aug 29, 2007
8.881
9.081
8.836
9.077
55,334,152
+0.33(+3.72%)
Aug 28, 2007
9.035
9.094
8.717
8.751
43,368,064
-0.44(-4.83%)
Aug 27, 2007
9.138
9.282
9.012
9.195
23,878,394
+0.06(+0.64%)
Aug 24, 2007
8.793
9.197
8.793
9.137
39,873,388
+0.29(+3.33%)
Aug 23, 2007
9.032
9.098
8.670
8.842
54,824,832
+0.03(+0.37%)
Aug 22, 2007
8.545
8.859
8.523
8.810
51,582,056
+0.50(+6.05%)
Aug 21, 2007
8.172
8.385
8.101
8.307
33,532,034
+0.03(+0.34%)
Aug 20, 2007
8.426
8.443
8.069
8.280
45,590,904
-0.06(-0.67%)
Aug 17, 2007
8.608
8.693
8.133
8.335
86,856,808
+0.08(+0.97%)
Aug 16, 2007
8.018
8.255
7.514
8.255
121,317,864
-0.29(-3.34%)
Aug 15, 2007
8.841
9.198
8.528
8.540
65,305,836
-0.47(-5.27%)
Aug 14, 2007
9.391
9.431
8.978
9.015
49,847,172
-0.26(-2.76%)
Aug 13, 2007
9.433
9.530
9.189
9.271
32,418,020
-0.02(-0.25%)
Aug 10, 2007
9.115
9.479
9.073
9.294
55,178,668
-0.25(-2.60%)
Aug 09, 2007
9.485
9.755
9.423
9.542
46,005,944
-0.38(-3.84%)
Aug 08, 2007
9.747
10.11
9.747
9.923
43,457,328
+0.28(+2.93%)
Aug 07, 2007
9.507
9.756
9.408
9.641
39,779,224
+0.01(+0.06%)
Aug 06, 2007
9.433
9.641
9.130
9.634
50,887,332
+0.14(+1.43%)
Aug 03, 2007
9.613
10.04
9.488
9.499
39,214,124
-0.55(-5.48%)
Aug 02, 2007
10.09
10.09
9.832
10.05
32,889,462
+0.22(+2.21%)
Aug 01, 2007
9.903
10.08
9.613
9.832
56,387,216
-0.17(-1.71%)
Jul 31, 2007
10.35
10.52
9.967
10.00
43,370,596
-0.15(-1.46%)
Jul 30, 2007
9.827
10.26
9.772
10.15
46,944,304
+0.36(+3.65%)
Jul 27, 2007
9.972
10.15
9.614
9.793
59,250,544
-0.15(-1.47%)
Jul 26, 2007
10.19
10.28
9.540
9.940
67,829,648
-0.68(-6.43%)
Jul 25, 2007
10.38
10.65
9.969
10.62
54,316,220
+0.24(+2.30%)
Jul 24, 2007
10.91
10.92
10.25
10.38
46,128,768
-0.65(-5.87%)
Jul 23, 2007
10.89
11.04
10.75
11.03
21,682,124
+0.26(+2.43%)
Jul 20, 2007
10.83
10.86
10.62
10.77
22,662,120
-0.06(-0.53%)
Jul 19, 2007
10.86
10.93
10.79
10.83
25,527,234
+0.11(+1.07%)
Jul 18, 2007
10.65
10.75
10.60
10.71
25,814,658
+0.04(+0.37%)
Jul 17, 2007
10.60
10.74
10.57
10.67
30,925,098
+0.10(+0.98%)
Jul 16, 2007
10.69
10.69
10.45
10.57
31,682,914
-0.08(-0.77%)
Jul 13, 2007
10.54
10.77
10.51
10.65
37,851,772
+0.12(+1.11%)
Jul 12, 2007
10.26
10.56
10.19
10.53
35,963,792
+0.39(+3.88%)
Jul 11, 2007
9.992
10.22
9.947
10.14
26,458,010
+0.14(+1.43%)
Jul 10, 2007
10.25
10.19
9.964
9.997
33,298,462
-0.32(-3.08%)
Jul 09, 2007
10.17
10.39
10.20
10.31
20,195,470
+0.18(+1.76%)
Jul 06, 2007
10.14
10.24
10.07
10.14
31,549,258
+0.11(+1.09%)
Jul 05, 2007
9.918
10.05
9.875
10.03
45,547,432
+0.10(+1.06%)
Jul 03, 2007
9.826
9.926
9.733
9.921
20,408,462
+0.23(+2.34%)
Jul 02, 2007
9.479
9.695
9.422
9.695
25,306,072
+5.02(+107.47%)
Jun 29, 2007
4.712
4.772
4.630
4.673
42,877,224
+0.00(+0.08%)
Jun 28, 2007
4.666
4.726
4.651
4.669
37,350,440
+0.03(+0.54%)
Jun 27, 2007
4.534
4.644
4.523
4.644
29,734,120
+0.05(+1.18%)
Jun 26, 2007
4.655
4.681
4.561
4.590
30,303,572
-0.03(-0.70%)
Jun 25, 2007
4.604
4.725
4.581
4.622
38,907,400
-0.06(-1.27%)
Jun 22, 2007
4.720
4.734
4.628
4.682
32,636,800
-0.07(-1.37%)
Jun 21, 2007
4.701
4.761
4.638
4.747
38,208,692
+0.09(+1.95%)
Jun 20, 2007
4.788
4.797
4.644
4.656
48,514,460
-0.10(-2.11%)
Jun 19, 2007
4.709
4.806
4.670
4.756
49,447,456
+0.04(+0.89%)
Jun 18, 2007
4.693
4.729
4.682
4.714
47,321,940
+0.03(+0.72%)
Jun 15, 2007
4.609
4.699
4.608
4.680
69,275,232
+0.12(+2.64%)
Jun 14, 2007
4.470
4.572
4.470
4.560
66,314,040
+0.12(+2.75%)
Jun 13, 2007
4.324
4.438
4.324
4.438
48,269,208
+0.14(+3.18%)
Jun 12, 2007
4.307
4.390
4.277
4.301
56,182,152
-0.01(-0.23%)
Jun 11, 2007
4.241
4.343
4.207
4.311
41,315,476
+0.09(+2.14%)
Jun 08, 2007
4.102
4.244
4.098
4.221
32,585,168
+0.11(+2.74%)
Jun 07, 2007
4.162
4.270
4.086
4.108
39,842,392
-0.11(-2.62%)
Jun 06, 2007
4.228
4.274
4.181
4.219
37,897,260
-0.09(-1.99%)
Jun 05, 2007
4.289
4.361
4.274
4.304
35,643,044
-0.01(-0.21%)
Jun 04, 2007
4.239
4.326
4.227
4.313
33,205,032
+0.03(+0.66%)
Jun 01, 2007
4.236
4.306
4.222
4.285
36,418,092
+0.12(+2.82%)
May 31, 2007
4.200
4.232
4.160
4.168
31,335,084
-0.00(-0.02%)
May 30, 2007
4.034
4.186
4.008
4.168
39,408,308
+0.05(+1.24%)
May 29, 2007
4.195
4.205
4.087
4.118
32,532,342
-0.04(-0.85%)
May 25, 2007
4.137
4.180
4.110
4.153
32,285,144
+0.07(+1.66%)
May 24, 2007
4.185
4.266
4.050
4.085
56,775,064
-0.12(-2.93%)
May 23, 2007
4.210
4.272
4.186
4.208
36,547,984
+0.02(+0.51%)
May 22, 2007
4.217
4.230
4.181
4.187
23,240,668
-0.01(-0.16%)
May 21, 2007
4.146
4.244
4.140
4.194
53,442,596
+0.06(+1.35%)
May 18, 2007
4.091
4.154
4.084
4.138
30,137,334
+0.03(+0.70%)
May 17, 2007
4.100
4.149
4.040
4.109
40,398,296
+0.01(+0.14%)
May 16, 2007
3.998
4.117
3.992
4.103
55,965,708
+0.13(+3.31%)
May 15, 2007
3.957
3.984
3.940
3.972
40,147,736
+0.05(+1.24%)
May 14, 2007
3.873
3.961
3.876
3.923
34,818,116
-0.01(-0.37%)
May 11, 2007
3.856
3.945
3.865
3.938
34,541,720
+0.11(+2.92%)
May 10, 2007
3.896
3.908
3.800
3.826
41,238,668
-0.09(-2.30%)
May 09, 2007
3.894
3.916
3.839
3.916
32,799,004
+0.03(+0.81%)
May 08, 2007
3.853
3.916
3.796
3.885
46,183,012
+0.02(+0.47%)
May 07, 2007
3.914
3.923
3.863
3.867
32,180,424
-0.07(-1.66%)
May 04, 2007
3.996
4.004
3.913
3.932
34,085,408
-0.02(-0.59%)
May 03, 2007
3.973
3.981
3.934
3.955
31,308,482
+0.02(+0.57%)
May 02, 2007
3.907
3.946
3.903
3.933
24,914,752
+0.02(+0.52%)
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
.