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
)
16.69
-0.35 (-2.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 14, 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 (%)
Mar 31, 2008
15.91
16.24
15.64
16.01
45,092,244
+0.19(+1.20%)
Mar 28, 2008
15.96
16.17
15.71
15.82
33,120,510
-0.15(-0.93%)
Mar 27, 2008
16.61
16.64
15.83
15.97
39,401,496
-0.46(-2.82%)
Mar 26, 2008
16.18
16.61
15.93
16.43
60,438,772
+0.37(+2.30%)
Mar 25, 2008
15.66
16.24
15.54
16.06
64,570,396
+0.76(+4.96%)
Mar 24, 2008
15.28
15.76
15.14
15.30
47,977,664
+0.28(+1.84%)
Mar 21, 2008
14.89
15.13
14.59
15.02
82,389,960
+0.00(+0.00%)
Mar 20, 2008
14.89
15.13
14.59
15.02
82,353,592
-0.25(-1.65%)
Mar 19, 2008
16.77
16.78
15.25
15.28
85,855,752
-1.44(-8.64%)
Mar 18, 2008
16.61
16.82
16.36
16.72
60,497,116
+0.48(+2.98%)
Mar 17, 2008
16.23
16.55
15.83
16.23
69,204,144
-0.73(-4.30%)
Mar 14, 2008
17.69
17.73
16.74
16.96
60,198,876
-0.57(-3.26%)
Mar 13, 2008
17.41
17.60
16.96
17.54
55,158,136
-0.39(-2.19%)
Mar 12, 2008
17.99
18.14
17.65
17.93
35,831,072
-0.03(-0.17%)
Mar 11, 2008
17.57
17.98
17.14
17.96
47,191,024
+0.94(+5.51%)
Mar 10, 2008
17.56
17.66
16.93
17.02
44,097,532
-0.48(-2.75%)
Mar 07, 2008
17.49
17.89
17.25
17.50
36,893,748
-0.29(-1.64%)
Mar 06, 2008
18.40
18.50
17.75
17.80
34,277,948
-0.51(-2.77%)
Mar 05, 2008
17.86
18.40
17.81
18.30
45,583,584
+0.66(+3.74%)
Mar 04, 2008
18.30
18.30
17.28
17.64
74,377,440
-0.78(-4.25%)
Mar 03, 2008
18.01
18.70
17.94
18.42
48,931,600
+0.03(+0.17%)
Feb 29, 2008
19.28
19.37
18.21
18.39
65,692,112
-1.18(-6.02%)
Feb 28, 2008
19.47
19.64
19.26
19.57
39,979,280
-0.02(-0.12%)
Feb 27, 2008
19.00
19.67
18.98
19.60
67,971,672
+0.51(+2.68%)
Feb 26, 2008
18.63
19.24
18.45
19.08
48,808,744
+0.29(+1.54%)
Feb 25, 2008
18.50
18.85
18.38
18.79
33,641,756
+0.21(+1.14%)
Feb 22, 2008
18.82
18.82
18.18
18.58
38,284,216
+0.05(+0.30%)
Feb 21, 2008
19.04
19.11
18.47
18.53
46,432,188
-0.37(-1.94%)
Feb 20, 2008
18.23
18.96
18.23
18.89
49,753,716
+0.45(+2.45%)
Feb 19, 2008
18.68
18.89
18.32
18.44
47,647,544
+0.50(+2.80%)
Feb 18, 2008
17.99
18.08
17.61
17.94
0
+0.00(+0.00%)
Feb 15, 2008
17.99
18.08
17.61
17.94
37,326,900
-0.12(-0.68%)
Feb 14, 2008
18.38
18.57
18.01
18.06
37,182,812
-0.30(-1.64%)
Feb 13, 2008
18.06
18.47
17.94
18.36
38,248,312
+0.53(+2.99%)
Feb 12, 2008
18.16
18.49
17.64
17.83
47,436,536
-0.21(-1.17%)
Feb 11, 2008
17.54
18.09
17.43
18.04
48,397,820
+0.55(+3.16%)
Feb 08, 2008
17.25
17.63
17.18
17.49
39,414,336
-0.00(-0.03%)
Feb 07, 2008
17.18
17.61
16.92
17.49
58,518,160
+0.88(+5.27%)
Feb 06, 2008
16.79
17.09
16.54
16.62
43,551,636
-0.07(-0.43%)
Feb 05, 2008
17.41
17.41
16.55
16.69
53,364,704
-1.16(-6.52%)
Feb 04, 2008
17.85
18.10
17.60
17.85
23,039,302
+0.13(+0.73%)
Feb 01, 2008
17.52
17.82
17.36
17.72
42,572,460
+0.33(+1.89%)
Jan 31, 2008
16.86
17.62
16.59
17.39
52,198,172
+0.27(+1.57%)
Jan 30, 2008
16.94
17.91
16.78
17.13
61,216,572
+0.11(+0.66%)
Jan 29, 2008
17.20
17.25
16.80
17.01
49,698,420
-0.28(-1.61%)
Jan 28, 2008
16.16
17.31
16.05
17.29
59,697,064
+0.89(+5.44%)
Jan 25, 2008
16.44
16.77
16.26
16.40
57,805,372
+0.34(+2.14%)
Jan 24, 2008
15.54
16.28
15.49
16.06
85,258,640
+0.64(+4.16%)
Jan 23, 2008
14.59
15.50
14.07
15.41
104,451,376
+0.28(+1.82%)
Jan 22, 2008
14.05
15.35
13.90
15.14
108,000,760
+0.35(+2.34%)
Jan 21, 2008
14.53
14.99
14.21
14.79
0
+0.00(+0.00%)
Jan 18, 2008
14.53
14.99
14.21
14.79
61,500,212
+0.28(+1.96%)
Jan 17, 2008
15.68
15.79
14.34
14.51
75,597,720
-0.87(-5.64%)
Jan 16, 2008
16.23
16.41
15.20
15.38
80,725,832
-1.16(-7.02%)
Jan 15, 2008
17.13
17.13
16.29
16.54
56,948,924
-0.90(-5.18%)
Jan 14, 2008
17.56
17.70
17.28
17.44
27,298,826
+0.01(+0.05%)
Jan 11, 2008
17.62
17.82
17.24
17.43
33,652,288
-0.45(-2.52%)
Jan 10, 2008
17.92
18.00
16.93
17.88
70,134,616
-0.02(-0.11%)
Jan 09, 2008
17.47
17.95
17.29
17.90
51,542,708
+0.61(+3.50%)
Jan 08, 2008
17.29
18.02
17.21
17.30
55,044,344
+0.43(+2.55%)
Jan 07, 2008
17.24
17.37
16.49
16.87
53,354,160
-0.36(-2.07%)
Jan 04, 2008
17.93
18.01
17.12
17.23
50,986,872
-1.08(-5.88%)
Jan 03, 2008
18.50
18.63
18.23
18.30
43,067,256
-0.32(-1.73%)
Jan 02, 2008
18.36
18.67
18.18
18.62
44,057,740
+0.56(+3.10%)
Jan 01, 2008
18.50
18.56
17.91
18.06
0
+0.00(+0.00%)
Dec 31, 2007
18.50
18.56
17.91
18.06
19,930,656
-0.37(-2.02%)
Dec 28, 2007
18.44
18.52
18.15
18.44
42,421,936
+0.26(+1.42%)
Dec 27, 2007
18.34
18.44
17.98
18.18
35,014,916
-0.15(-0.80%)
Dec 26, 2007
17.83
18.41
17.81
18.33
31,367,602
+0.08(+0.44%)
Dec 24, 2007
17.99
18.34
17.84
18.25
18,291,552
+0.50(+2.83%)
Dec 21, 2007
17.61
17.79
17.41
17.74
52,075,168
+0.82(+4.81%)
Dec 20, 2007
17.10
17.31
16.82
16.93
38,548,940
+0.44(+2.64%)
Dec 19, 2007
16.43
16.78
16.14
16.49
45,102,620
+0.14(+0.84%)
Dec 18, 2007
16.16
16.49
15.68
16.36
41,040,960
+0.71(+4.53%)
Dec 17, 2007
16.36
16.46
15.56
15.65
48,281,708
-1.18(-7.00%)
Dec 14, 2007
17.00
17.28
16.47
16.82
37,952,468
-0.51(-2.95%)
Dec 13, 2007
17.43
17.43
16.84
17.34
60,355,324
-0.22(-1.23%)
Dec 12, 2007
17.10
17.93
17.05
17.55
81,712,736
+1.36(+8.41%)
Dec 11, 2007
16.81
17.11
16.02
16.19
56,507,560
-0.28(-1.69%)
Dec 10, 2007
16.62
16.64
16.35
16.47
33,958,484
-0.26(-1.55%)
Dec 07, 2007
17.20
17.20
16.66
16.73
34,925,692
+0.00(+0.03%)
Dec 06, 2007
16.37
16.77
16.20
16.72
28,505,512
+0.63(+3.94%)
Dec 05, 2007
15.69
16.19
15.59
16.09
46,133,844
+1.00(+6.64%)
Dec 04, 2007
14.93
15.33
14.81
15.09
29,960,120
-0.12(-0.76%)
Dec 03, 2007
14.99
15.20
14.76
15.20
42,626,100
+0.11(+0.72%)
Nov 30, 2007
15.53
15.63
14.77
15.10
39,461,288
-0.04(-0.26%)
Nov 29, 2007
15.28
15.64
14.92
15.13
41,250,508
-0.34(-2.22%)
Nov 28, 2007
15.33
15.48
15.08
15.48
50,739,496
+0.63(+4.27%)
Nov 27, 2007
14.73
15.06
14.32
14.84
54,281,036
+0.03(+0.21%)
Nov 26, 2007
15.60
15.83
14.71
14.81
49,799,196
-0.98(-6.23%)
Nov 23, 2007
15.68
15.85
15.63
15.80
17,332,130
+0.27(+1.76%)
Nov 21, 2007
16.19
16.24
15.47
15.52
51,107,824
-0.93(-5.68%)
Nov 20, 2007
15.90
16.68
15.90
16.46
37,524,096
+0.63(+4.00%)
Nov 19, 2007
16.46
16.46
15.70
15.83
36,537,388
-0.75(-4.55%)
Nov 16, 2007
16.55
16.67
16.12
16.58
44,501,700
+0.94(+6.00%)
Nov 15, 2007
16.18
16.24
15.44
15.64
45,510,868
-0.53(-3.29%)
Nov 14, 2007
17.18
17.20
16.05
16.17
50,305,304
-0.37(-2.22%)
Nov 13, 2007
15.85
16.54
15.63
16.54
69,406,400
+1.66(+11.18%)
Nov 12, 2007
16.35
16.39
14.86
14.88
85,758,784
-2.02(-11.93%)
Nov 09, 2007
18.12
18.45
16.26
16.89
107,156,944
-1.41(-7.72%)
Nov 08, 2007
15.67
18.68
15.67
18.30
155,782,784
+3.77(+25.91%)
Nov 07, 2007
14.95
15.16
14.42
14.54
53,175,668
-0.36(-2.41%)
Nov 06, 2007
14.58
14.93
14.33
14.90
38,855,708
+0.75(+5.28%)
Nov 05, 2007
13.93
14.37
13.77
14.15
41,584,904
-0.48(-3.26%)
Nov 02, 2007
14.82
15.04
14.30
14.62
42,269,804
-0.06(-0.43%)
Nov 01, 2007
14.62
14.80
14.32
14.69
51,499,332
-0.30(-2.02%)
Oct 31, 2007
14.54
15.25
14.39
14.99
45,963,412
+0.66(+4.57%)
Oct 30, 2007
14.70
14.89
14.26
14.33
59,702,520
-0.48(-3.21%)
Oct 29, 2007
14.69
15.00
14.67
14.81
47,462,436
+0.45(+3.17%)
Oct 26, 2007
14.06
14.39
13.97
14.36
35,472,696
+0.60(+4.39%)
Oct 25, 2007
13.60
13.76
13.32
13.75
60,303,076
+0.31(+2.30%)
Oct 24, 2007
13.01
13.46
12.72
13.44
50,997,904
+0.44(+3.36%)
Oct 23, 2007
12.84
13.01
12.67
13.01
32,662,370
+0.50(+4.00%)
Oct 22, 2007
12.18
12.58
12.13
12.51
47,990,596
-0.15(-1.15%)
Oct 19, 2007
13.43
13.48
12.49
12.65
56,044,744
-0.90(-6.64%)
Oct 18, 2007
13.25
13.59
13.15
13.55
45,026,668
+0.20(+1.50%)
Oct 17, 2007
13.52
13.54
12.96
13.35
43,710,704
+0.18(+1.36%)
Oct 16, 2007
13.29
13.48
13.17
13.17
46,390,128
-0.16(-1.22%)
Oct 15, 2007
13.48
13.58
13.12
13.33
37,792,800
+0.16(+1.18%)
Oct 12, 2007
12.99
13.23
12.92
13.18
20,897,172
+0.26(+2.00%)
Oct 11, 2007
13.35
13.44
12.75
12.92
56,360,292
-0.15(-1.14%)
Oct 10, 2007
12.71
13.10
12.67
13.07
36,092,384
+0.35(+2.77%)
Oct 09, 2007
12.54
12.80
12.42
12.72
40,050,176
+0.35(+2.83%)
Oct 08, 2007
12.38
12.40
12.16
12.37
37,529,536
+0.01(+0.10%)
Oct 05, 2007
12.07
12.48
12.02
12.36
46,669,064
+0.42(+3.51%)
Oct 04, 2007
11.74
12.00
11.42
11.94
38,023,232
+0.22(+1.89%)
Oct 03, 2007
12.17
12.20
11.68
11.72
42,994,848
-0.45(-3.70%)
Oct 02, 2007
12.10
12.29
11.90
12.17
27,106,158
-0.08(-0.67%)
Oct 01, 2007
11.90
12.30
11.87
12.25
38,102,336
+0.41(+3.48%)
Sep 28, 2007
12.04
12.09
11.75
11.83
30,711,652
-0.22(-1.83%)
Sep 27, 2007
11.93
12.06
11.83
12.06
30,786,938
+0.23(+1.95%)
Sep 26, 2007
11.79
11.88
11.54
11.83
31,530,306
+0.17(+1.47%)
Sep 25, 2007
11.51
11.66
11.46
11.65
22,339,116
-0.06(-0.51%)
Sep 24, 2007
11.57
11.72
11.50
11.71
30,484,364
+0.26(+2.23%)
Sep 21, 2007
11.30
11.52
11.28
11.46
32,269,538
+0.39(+3.50%)
Sep 20, 2007
11.14
11.31
11.01
11.07
23,419,228
-0.07(-0.66%)
Sep 19, 2007
11.33
11.37
11.09
11.14
36,100,704
+0.08(+0.71%)
Sep 18, 2007
10.57
11.15
10.50
11.07
46,396,992
+0.66(+6.31%)
Sep 17, 2007
10.40
10.49
10.25
10.41
23,529,592
-0.11(-1.04%)
Sep 14, 2007
10.63
10.77
10.41
10.52
25,683,320
-0.19(-1.74%)
Sep 13, 2007
10.61
10.76
10.55
10.71
27,452,362
+0.23(+2.17%)
Sep 12, 2007
10.47
10.68
10.43
10.48
32,880,378
+0.08(+0.80%)
Sep 11, 2007
10.21
10.46
10.11
10.40
25,753,558
+0.40(+3.98%)
Sep 10, 2007
10.05
10.12
9.788
9.998
33,397,438
-0.06(-0.56%)
Sep 07, 2007
10.08
10.15
9.857
10.05
29,587,140
-0.19(-1.82%)
Sep 06, 2007
10.19
10.30
10.14
10.24
33,689,492
+0.26(+2.59%)
Sep 05, 2007
9.960
10.03
9.797
9.982
34,494,588
-0.13(-1.30%)
Sep 04, 2007
9.778
10.17
9.777
10.11
35,935,524
+0.42(+4.33%)
Aug 31, 2007
9.574
9.868
9.532
9.694
52,495,816
+0.40(+4.30%)
Aug 30, 2007
9.115
9.454
8.936
9.294
39,906,464
+0.06(+0.68%)
Aug 29, 2007
9.032
9.236
8.987
9.231
54,407,756
+0.33(+3.72%)
Aug 28, 2007
9.189
9.248
8.866
8.900
42,642,004
-0.45(-4.83%)
Aug 27, 2007
9.294
9.440
9.165
9.352
23,478,626
+0.06(+0.64%)
Aug 24, 2007
8.943
9.353
8.943
9.292
39,205,836
+0.30(+3.33%)
Aug 23, 2007
9.186
9.253
8.817
8.993
53,906,964
+0.03(+0.37%)
Aug 22, 2007
8.690
9.010
8.668
8.960
50,718,480
+0.51(+6.05%)
Aug 21, 2007
8.311
8.527
8.239
8.449
32,970,648
+0.03(+0.34%)
Aug 20, 2007
8.570
8.587
8.206
8.421
44,827,628
-0.06(-0.67%)
Aug 17, 2007
8.755
8.841
8.272
8.477
85,402,664
+0.08(+0.97%)
Aug 16, 2007
8.154
8.396
7.642
8.396
119,286,784
-0.29(-3.34%)
Aug 15, 2007
8.991
9.355
8.673
8.686
64,212,496
-0.48(-5.27%)
Aug 14, 2007
9.551
9.592
9.131
9.168
49,012,640
-0.26(-2.76%)
Aug 13, 2007
9.593
9.692
9.346
9.429
31,875,284
-0.02(-0.25%)
Aug 10, 2007
9.270
9.640
9.228
9.452
54,254,880
-0.25(-2.60%)
Aug 09, 2007
9.646
9.921
9.584
9.704
45,235,720
-0.39(-3.84%)
Aug 08, 2007
9.913
10.28
9.913
10.09
42,729,772
+0.29(+2.93%)
Aug 07, 2007
9.668
9.922
9.568
9.805
39,113,248
+0.01(+0.06%)
Aug 06, 2007
9.593
9.805
9.286
9.799
50,035,388
+0.14(+1.43%)
Aug 03, 2007
9.777
10.21
9.650
9.661
38,557,612
-0.56(-5.48%)
Aug 02, 2007
10.27
10.27
9.999
10.22
32,338,834
+0.22(+2.21%)
Aug 01, 2007
10.07
10.26
9.777
9.999
55,443,192
-0.17(-1.71%)
Jul 31, 2007
10.52
10.70
10.14
10.17
42,644,492
-0.15(-1.46%)
Jul 30, 2007
9.994
10.44
9.938
10.32
46,158,372
+0.36(+3.65%)
Jul 27, 2007
10.14
10.32
9.778
9.960
58,258,584
-0.15(-1.47%)
Jul 26, 2007
10.37
10.45
9.703
10.11
66,694,060
-0.69(-6.43%)
Jul 25, 2007
10.56
10.83
10.14
10.80
53,406,868
+0.24(+2.30%)
Jul 24, 2007
11.10
11.11
10.42
10.56
45,356,492
-0.66(-5.87%)
Jul 23, 2007
11.07
11.23
10.93
11.22
21,319,126
+0.27(+2.43%)
Jul 20, 2007
11.01
11.04
10.80
10.95
22,282,716
-0.06(-0.53%)
Jul 19, 2007
11.05
11.12
10.97
11.01
25,099,862
+0.12(+1.06%)
Jul 18, 2007
10.83
10.93
10.78
10.89
25,382,474
+0.04(+0.37%)
Jul 17, 2007
10.78
10.92
10.75
10.85
30,407,356
+0.11(+0.98%)
Jul 16, 2007
10.87
10.87
10.63
10.75
31,152,484
-0.08(-0.77%)
Jul 13, 2007
10.72
10.95
10.69
10.83
37,218,064
+0.12(+1.11%)
Jul 12, 2007
10.44
10.74
10.37
10.71
35,361,692
+0.40(+3.88%)
Jul 11, 2007
10.16
10.39
10.12
10.31
26,015,054
+0.15(+1.43%)
Jul 10, 2007
10.43
10.36
10.13
10.17
32,740,986
-0.32(-3.08%)
Jul 09, 2007
10.34
10.57
10.37
10.49
19,857,362
+0.18(+1.76%)
Jul 06, 2007
10.31
10.42
10.24
10.31
31,021,066
+0.11(+1.09%)
Jul 05, 2007
10.09
10.22
10.04
10.20
44,784,888
+0.11(+1.06%)
Jul 03, 2007
9.993
10.09
9.899
10.09
20,066,788
+0.23(+2.34%)
Jul 02, 2007
9.640
9.860
9.582
9.860
24,882,402
+5.11(+107.47%)
Jun 29, 2007
4.792
4.853
4.708
4.752
42,159,380
+0.00(+0.08%)
Jun 28, 2007
4.746
4.806
4.730
4.748
36,725,124
+0.03(+0.54%)
Jun 27, 2007
4.612
4.723
4.600
4.723
29,236,318
+0.05(+1.18%)
Jun 26, 2007
4.734
4.761
4.639
4.668
29,796,236
-0.03(-0.70%)
Jun 25, 2007
4.683
4.805
4.659
4.701
38,256,020
-0.06(-1.27%)
Jun 22, 2007
4.801
4.815
4.707
4.761
32,090,402
-0.07(-1.37%)
Jun 21, 2007
4.781
4.842
4.717
4.828
37,569,008
+0.09(+1.95%)
Jun 20, 2007
4.869
4.879
4.723
4.735
47,702,240
-0.10(-2.11%)
Jun 19, 2007
4.790
4.888
4.750
4.837
48,619,616
+0.04(+0.89%)
Jun 18, 2007
4.773
4.810
4.762
4.794
46,529,684
+0.03(+0.72%)
Jun 15, 2007
4.687
4.779
4.686
4.760
68,115,440
+0.12(+2.64%)
Jun 14, 2007
4.547
4.650
4.546
4.637
65,203,824
+0.12(+2.75%)
Jun 13, 2007
4.397
4.513
4.397
4.513
47,461,096
+0.14(+3.18%)
Jun 12, 2007
4.380
4.465
4.350
4.374
55,241,560
-0.01(-0.23%)
Jun 11, 2007
4.313
4.417
4.279
4.384
40,623,780
+0.09(+2.14%)
Jun 08, 2007
4.172
4.317
4.168
4.293
32,039,634
+0.11(+2.74%)
Jun 07, 2007
4.233
4.343
4.156
4.178
39,175,360
-0.11(-2.62%)
Jun 06, 2007
4.300
4.347
4.252
4.291
37,262,792
-0.09(-1.99%)
Jun 05, 2007
4.362
4.436
4.347
4.378
35,046,316
-0.01(-0.21%)
Jun 04, 2007
4.311
4.400
4.299
4.387
32,649,120
+0.03(+0.66%)
Jun 01, 2007
4.308
4.379
4.294
4.358
35,808,388
+0.12(+2.82%)
May 31, 2007
4.271
4.304
4.231
4.239
30,810,478
-0.00(-0.02%)
May 30, 2007
4.103
4.257
4.076
4.239
38,748,544
+0.05(+1.24%)
May 29, 2007
4.267
4.277
4.157
4.188
31,987,692
-0.04(-0.85%)
May 25, 2007
4.207
4.251
4.180
4.224
31,744,632
+0.07(+1.66%)
May 24, 2007
4.256
4.338
4.119
4.155
55,824,548
-0.13(-2.93%)
May 23, 2007
4.282
4.345
4.257
4.280
35,936,104
+0.02(+0.51%)
May 22, 2007
4.288
4.302
4.252
4.259
22,851,578
-0.01(-0.16%)
May 21, 2007
4.217
4.316
4.211
4.265
52,547,872
+0.06(+1.35%)
May 18, 2007
4.160
4.224
4.154
4.208
29,632,780
+0.03(+0.70%)
May 17, 2007
4.170
4.219
4.108
4.179
39,721,956
+0.01(+0.14%)
May 16, 2007
4.066
4.187
4.060
4.173
55,028,740
+0.13(+3.31%)
May 15, 2007
4.025
4.052
4.007
4.039
39,475,592
+0.05(+1.24%)
May 14, 2007
3.939
4.029
3.942
3.990
34,235,196
-0.01(-0.37%)
May 11, 2007
3.922
4.012
3.931
4.005
33,963,428
+0.11(+2.92%)
May 10, 2007
3.962
3.974
3.865
3.891
40,548,256
-0.09(-2.30%)
May 09, 2007
3.960
3.983
3.904
3.983
32,249,890
+0.03(+0.81%)
May 08, 2007
3.919
3.983
3.861
3.951
45,409,824
+0.02(+0.47%)
May 07, 2007
3.981
3.990
3.929
3.933
31,641,666
-0.07(-1.66%)
May 04, 2007
4.064
4.072
3.980
3.999
33,514,758
-0.02(-0.59%)
May 03, 2007
4.040
4.049
4.001
4.023
30,784,322
+0.02(+0.57%)
May 02, 2007
3.974
4.013
3.970
4.000
24,497,634
+0.02(+0.52%)
May 01, 2007
3.965
3.987
3.922
3.979
23,326,902
+0.01(+0.31%)
Apr 30, 2007
4.029
4.067
3.961
3.967
28,176,042
-0.05(-1.14%)
Apr 27, 2007
4.000
4.037
3.978
4.013
29,031,396
-0.05(-1.17%)
Apr 26, 2007
4.123
4.126
4.052
4.060
25,292,178
-0.08(-1.91%)
Apr 25, 2007
4.059
4.159
4.033
4.139
28,407,836
+0.12(+2.94%)
Apr 24, 2007
4.014
4.034
3.978
4.021
19,708,872
-0.01(-0.33%)
Apr 23, 2007
4.053
4.079
4.024
4.034
21,055,666
-0.04(-1.09%)
Apr 20, 2007
4.113
4.118
4.027
4.079
29,205,454
+0.04(+1.08%)
Apr 19, 2007
4.015
4.049
3.990
4.035
27,633,616
-0.07(-1.68%)
Apr 18, 2007
4.085
4.136
4.077
4.104
40,860,776
-0.02(-0.43%)
Apr 17, 2007
4.207
4.218
4.107
4.122
33,491,218
-0.09(-2.23%)
Apr 16, 2007
4.181
4.221
4.166
4.216
26,400,914
+0.07(+1.58%)
Apr 13, 2007
4.103
4.174
4.085
4.150
36,502,264
+0.06(+1.40%)
Apr 12, 2007
4.000
4.105
3.989
4.093
38,656,488
+0.09(+2.22%)
Apr 11, 2007
4.076
4.083
3.990
4.004
33,289,560
-0.06(-1.56%)
Apr 10, 2007
3.993
4.068
3.989
4.068
28,531,776
+0.05(+1.15%)
Apr 09, 2007
4.033
4.085
4.016
4.021
43,799,248
+0.02(+0.46%)
Apr 05, 2007
3.958
4.027
3.936
4.003
37,448,960
+0.03(+0.84%)
Apr 04, 2007
3.869
3.989
3.867
3.970
35,598,168
+0.06(+1.43%)
Apr 03, 2007
3.921
3.942
3.887
3.914
33,079,904
-0.04(-0.96%)
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
.