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 (%)
Oct 31, 2013
6.053
6.163
5.954
5.988
59,706,840
-0.01(-0.11%)
Oct 30, 2013
5.782
6.002
5.755
5.995
57,612,656
+0.04(+0.69%)
Oct 29, 2013
5.926
5.959
5.840
5.954
47,004,244
-0.01(-0.12%)
Oct 28, 2013
5.724
5.995
5.682
5.961
134,413,296
+0.49(+9.05%)
Oct 25, 2013
5.459
5.500
5.387
5.466
48,716,380
+0.11(+2.12%)
Oct 24, 2013
5.380
5.387
5.280
5.353
41,734,636
-0.04(-0.69%)
Oct 23, 2013
5.552
5.559
5.370
5.390
32,630,194
-0.16(-2.91%)
Oct 22, 2013
5.617
5.669
5.521
5.552
51,122,716
-0.03(-0.49%)
Oct 21, 2013
5.353
5.634
5.239
5.579
97,766,776
+0.24(+4.57%)
Oct 18, 2013
5.466
5.504
5.308
5.335
49,955,916
-0.11(-1.96%)
Oct 17, 2013
5.414
5.497
5.401
5.442
32,222,690
+0.04(+0.83%)
Oct 16, 2013
5.438
5.476
5.374
5.397
56,365,004
+0.01(+0.13%)
Oct 15, 2013
5.373
5.421
5.339
5.390
48,251,008
-0.01(-0.19%)
Oct 14, 2013
5.311
5.435
5.301
5.401
44,949,908
+0.04(+0.70%)
Oct 11, 2013
5.346
5.414
5.304
5.363
34,223,500
-0.00(-0.06%)
Oct 10, 2013
5.337
5.404
5.325
5.366
37,111,076
+0.10(+1.96%)
Oct 09, 2013
5.287
5.356
5.198
5.263
32,430,212
-0.03(-0.58%)
Oct 08, 2013
5.421
5.425
5.250
5.294
38,123,364
-0.09(-1.66%)
Oct 07, 2013
5.387
5.447
5.366
5.383
31,478,912
-0.01(-0.19%)
Oct 04, 2013
5.304
5.404
5.253
5.394
31,934,488
-0.01(-0.13%)
Oct 03, 2013
5.411
5.421
5.353
5.401
26,657,654
-0.03(-0.57%)
Oct 02, 2013
5.373
5.473
5.366
5.432
31,639,576
+0.06(+1.15%)
Oct 01, 2013
5.342
5.387
5.315
5.370
26,580,338
+0.05(+0.90%)
Sep 30, 2013
5.408
5.480
5.291
5.322
64,987,236
+0.03(+0.58%)
Sep 27, 2013
5.370
5.397
5.287
5.291
38,298,336
-0.07(-1.35%)
Sep 26, 2013
5.387
5.428
5.315
5.363
32,702,358
+0.00(+0.00%)
Sep 25, 2013
5.432
5.442
5.342
5.363
38,288,144
-0.09(-1.70%)
Sep 24, 2013
5.483
5.517
5.456
5.456
26,566,894
-0.04(-0.81%)
Sep 23, 2013
5.490
5.607
5.485
5.500
41,369,392
+0.02(+0.44%)
Sep 20, 2013
5.627
5.638
5.442
5.476
42,358,720
-0.15(-2.63%)
Sep 19, 2013
5.600
5.727
5.531
5.624
71,286,096
+0.01(+0.24%)
Sep 18, 2013
5.370
5.645
5.263
5.610
78,823,768
+0.25(+4.75%)
Sep 17, 2013
5.308
5.359
5.280
5.356
33,855,544
+0.08(+1.43%)
Sep 16, 2013
5.332
5.342
5.250
5.280
41,140,668
+0.09(+1.79%)
Sep 13, 2013
5.143
5.243
5.109
5.188
30,891,272
+0.08(+1.55%)
Sep 12, 2013
5.294
5.294
5.098
5.109
56,127,968
-0.18(-3.38%)
Sep 11, 2013
5.263
5.318
5.205
5.287
38,051,568
+0.01(+0.20%)
Sep 10, 2013
5.322
5.329
5.232
5.277
57,704,472
+0.03(+0.59%)
Sep 09, 2013
5.126
5.260
5.104
5.246
52,599,200
+0.21(+4.09%)
Sep 06, 2013
5.054
5.095
4.978
5.040
40,550,644
+0.04(+0.76%)
Sep 05, 2013
4.748
5.050
4.741
5.002
73,907,096
+0.28(+5.89%)
Sep 04, 2013
4.645
4.758
4.628
4.724
28,541,868
+0.05(+1.10%)
Sep 03, 2013
4.648
4.758
4.641
4.672
44,976,816
+0.03(+0.59%)
Aug 30, 2013
4.690
4.696
4.580
4.645
54,240,476
-0.05(-1.17%)
Aug 29, 2013
4.786
4.830
4.659
4.700
48,009,544
-0.10(-2.01%)
Aug 28, 2013
4.865
4.909
4.782
4.796
51,191,212
-0.07(-1.48%)
Aug 27, 2013
4.889
4.947
4.837
4.868
52,901,360
-0.13(-2.68%)
Aug 26, 2013
5.160
5.167
4.988
5.002
44,014,516
-0.14(-2.80%)
Aug 23, 2013
5.049
5.170
4.988
5.146
66,988,596
+0.21(+4.32%)
Aug 22, 2013
4.827
4.992
4.789
4.933
74,054,592
+0.25(+5.28%)
Aug 21, 2013
4.707
4.779
4.641
4.686
53,287,640
-0.04(-0.80%)
Aug 20, 2013
4.841
4.885
4.724
4.724
53,176,408
-0.13(-2.69%)
Aug 19, 2013
4.927
4.944
4.830
4.854
47,665,652
-0.10(-2.08%)
Aug 16, 2013
5.091
5.091
4.896
4.957
54,640,704
-0.10(-1.90%)
Aug 15, 2013
4.813
5.105
4.796
5.054
87,508,480
+0.26(+5.37%)
Aug 14, 2013
4.755
4.875
4.731
4.796
57,129,872
+0.03(+0.65%)
Aug 13, 2013
4.769
4.796
4.683
4.765
53,552,888
-0.03(-0.64%)
Aug 12, 2013
4.971
5.067
4.775
4.796
67,989,656
-0.11(-2.24%)
Aug 09, 2013
4.813
4.920
4.775
4.906
45,121,340
+0.12(+2.44%)
Aug 08, 2013
4.686
4.827
4.611
4.789
42,886,460
+0.19(+4.11%)
Aug 07, 2013
4.586
4.683
4.576
4.600
29,709,224
-0.02(-0.52%)
Aug 06, 2013
4.707
4.734
4.597
4.624
40,132,560
-0.08(-1.75%)
Aug 05, 2013
4.830
4.834
4.700
4.707
38,446,504
-0.14(-2.97%)
Aug 02, 2013
4.830
4.940
4.793
4.851
36,145,840
+0.01(+0.14%)
Aug 01, 2013
4.827
4.878
4.775
4.844
42,397,520
+0.16(+3.37%)
Jul 31, 2013
4.693
4.744
4.604
4.686
51,599,220
-0.03(-0.66%)
Jul 30, 2013
4.844
4.854
4.693
4.717
37,530,940
-0.13(-2.69%)
Jul 29, 2013
4.954
4.968
4.796
4.848
44,564,400
-0.12(-2.42%)
Jul 26, 2013
5.016
5.016
4.899
4.968
39,830,628
-0.02(-0.41%)
Jul 25, 2013
4.899
4.995
4.875
4.988
58,446,972
+0.07(+1.47%)
Jul 24, 2013
5.030
5.069
4.851
4.916
56,748,272
-0.11(-2.25%)
Jul 23, 2013
4.944
5.057
4.933
5.030
61,520,612
+0.11(+2.23%)
Jul 22, 2013
4.834
4.968
4.820
4.920
52,748,756
+0.12(+2.58%)
Jul 19, 2013
4.827
4.888
4.779
4.796
48,077,832
-0.07(-1.41%)
Jul 18, 2013
4.786
4.906
4.786
4.865
71,839,080
+0.09(+1.80%)
Jul 17, 2013
4.720
4.813
4.707
4.779
73,689,568
+0.17(+3.64%)
Jul 16, 2013
4.607
4.617
4.531
4.611
46,844,392
+0.01(+0.22%)
Jul 15, 2013
4.501
4.624
4.483
4.600
47,848,380
+0.12(+2.61%)
Jul 12, 2013
4.490
4.624
4.452
4.483
81,831,760
-0.05(-1.14%)
Jul 11, 2013
4.384
4.566
4.320
4.535
99,460,992
+0.31(+7.40%)
Jul 10, 2013
4.219
4.298
4.205
4.222
52,681,780
+0.00(+0.00%)
Jul 09, 2013
4.246
4.239
4.167
4.222
41,467,388
+0.05(+1.32%)
Jul 08, 2013
4.236
4.253
4.154
4.167
57,666,572
-0.04(-0.98%)
Jul 05, 2013
4.425
4.449
4.133
4.209
119,578,088
-0.27(-6.13%)
Jul 03, 2013
4.305
4.576
4.298
4.483
121,035,816
+0.08(+1.87%)
Jul 02, 2013
4.549
4.583
4.308
4.401
85,109,488
-0.16(-3.61%)
Jul 01, 2013
4.593
4.621
4.504
4.566
44,831,200
-0.04(-0.89%)
Jun 28, 2013
4.593
4.635
4.507
4.607
64,189,856
-0.11(-2.40%)
Jun 27, 2013
4.717
4.758
4.672
4.720
38,190,656
+0.02(+0.51%)
Jun 26, 2013
4.669
4.765
4.645
4.696
52,278,112
+0.08(+1.79%)
Jun 25, 2013
4.707
4.714
4.552
4.614
61,134,584
+0.04(+0.83%)
Jun 24, 2013
4.621
4.641
4.449
4.576
66,952,500
-0.16(-3.48%)
Jun 21, 2013
4.789
4.799
4.693
4.741
67,175,528
-0.09(-1.92%)
Jun 20, 2013
4.837
4.975
4.769
4.834
110,100,112
-0.23(-4.61%)
Jun 19, 2013
5.246
5.311
5.043
5.067
67,305,576
-0.22(-4.10%)
Jun 18, 2013
5.263
5.346
5.232
5.284
48,136,620
-0.09(-1.66%)
Jun 17, 2013
5.438
5.480
5.304
5.373
54,775,780
+0.00(+0.00%)
Jun 14, 2013
5.590
5.596
5.353
5.373
42,928,788
-0.25(-4.40%)
Jun 13, 2013
5.387
5.646
5.377
5.621
46,714,648
+0.23(+4.34%)
Jun 12, 2013
5.610
5.634
5.349
5.387
48,983,736
-0.18(-3.15%)
Jun 11, 2013
5.538
5.638
5.459
5.562
45,920,556
-0.16(-2.76%)
Jun 10, 2013
5.713
5.751
5.657
5.720
30,758,004
+0.00(+0.00%)
Jun 07, 2013
5.755
5.837
5.686
5.720
45,632,904
-0.20(-3.31%)
Jun 06, 2013
5.830
5.919
5.816
5.916
30,652,926
+0.05(+0.82%)
Jun 05, 2013
6.115
6.136
5.868
5.868
47,307,492
-0.24(-3.88%)
Jun 04, 2013
6.187
6.194
6.062
6.105
28,825,064
-0.09(-1.39%)
Jun 03, 2013
6.071
6.203
6.064
6.191
36,440,140
+0.09(+1.41%)
May 31, 2013
6.198
6.238
6.033
6.105
60,533,772
-0.15(-2.36%)
May 30, 2013
6.115
6.366
6.081
6.253
37,227,380
+0.10(+1.56%)
May 29, 2013
6.215
6.270
6.124
6.156
36,686,552
-0.12(-1.97%)
May 28, 2013
6.301
6.359
6.256
6.280
35,594,036
+0.03(+0.44%)
May 24, 2013
6.270
6.315
6.181
6.253
29,462,046
+0.03(+0.50%)
May 23, 2013
6.187
6.273
6.136
6.222
38,672,220
-0.09(-1.36%)
May 22, 2013
6.490
6.569
6.256
6.308
57,017,000
-0.21(-3.22%)
May 21, 2013
6.466
6.586
6.394
6.517
38,798,192
+0.02(+0.32%)
May 20, 2013
6.428
6.497
6.345
6.497
28,280,556
+0.06(+0.96%)
May 17, 2013
6.421
6.510
6.383
6.435
29,833,988
+0.05(+0.81%)
May 16, 2013
6.397
6.514
6.345
6.383
33,642,788
+0.01(+0.16%)
May 15, 2013
6.349
6.419
6.318
6.373
32,499,086
-0.10(-1.54%)
May 13, 2013
6.473
6.490
6.383
6.473
29,615,332
-0.01(-0.16%)
May 10, 2013
6.579
6.579
6.411
6.483
33,624,376
-0.10(-1.57%)
May 09, 2013
6.603
6.716
6.555
6.586
35,542,000
-0.04(-0.67%)
May 08, 2013
6.706
6.751
6.576
6.631
35,779,996
-0.06(-0.92%)
May 07, 2013
6.607
6.720
6.555
6.692
39,607,780
+0.10(+1.56%)
May 06, 2013
6.507
6.613
6.462
6.589
33,247,228
+0.07(+1.00%)
May 03, 2013
6.641
6.610
6.514
6.524
43,130,616
-0.04(-0.68%)
May 02, 2013
6.493
6.637
6.454
6.569
42,361,104
+0.14(+2.25%)
May 01, 2013
6.541
6.579
6.414
6.424
42,545,112
-0.15(-2.35%)
Apr 30, 2013
6.452
6.603
6.446
6.579
53,601,876
+0.01(+0.20%)
Apr 29, 2013
6.487
6.610
6.467
6.566
105,639,656
+0.41(+6.71%)
Apr 26, 2013
6.074
6.214
6.126
6.153
43,597,400
+0.02(+0.39%)
Apr 25, 2013
6.146
6.201
6.051
6.129
64,043,152
-0.02(-0.39%)
Apr 24, 2013
5.999
6.170
5.989
6.153
75,580,984
+0.18(+2.97%)
Apr 23, 2013
5.791
6.051
5.737
5.975
82,692,624
+0.21(+3.67%)
Apr 22, 2013
5.655
5.771
5.580
5.764
64,540,772
+0.13(+2.24%)
Apr 19, 2013
5.624
5.661
5.518
5.638
54,616,260
+0.24(+4.42%)
Apr 18, 2013
5.290
5.440
5.221
5.399
41,705,152
+0.13(+2.39%)
Apr 17, 2013
5.433
5.436
5.221
5.272
54,095,616
-0.20(-3.68%)
Apr 16, 2013
5.467
5.522
5.371
5.474
31,833,778
+0.08(+1.39%)
Apr 15, 2013
5.563
5.563
5.358
5.399
51,739,792
-0.26(-4.64%)
Apr 12, 2013
5.685
5.726
5.542
5.661
39,022,504
-0.07(-1.25%)
Apr 11, 2013
5.839
5.849
5.699
5.733
36,226,216
-0.13(-2.27%)
Apr 10, 2013
5.818
5.963
5.818
5.866
45,915,280
+0.09(+1.48%)
Apr 09, 2013
5.528
5.815
5.487
5.781
48,344,316
+0.29(+5.22%)
Apr 08, 2013
5.583
5.583
5.467
5.494
25,712,404
-0.09(-1.65%)
Apr 05, 2013
5.457
5.607
5.436
5.586
31,333,038
+0.08(+1.43%)
Apr 04, 2013
5.600
5.607
5.486
5.508
32,161,728
-0.03(-0.49%)
Apr 03, 2013
5.501
5.576
5.467
5.535
37,470,532
+0.02(+0.37%)
Apr 02, 2013
5.617
5.634
5.498
5.515
25,175,302
-0.09(-1.58%)
Apr 01, 2013
5.658
5.665
5.594
5.603
19,806,992
-0.05(-0.91%)
Mar 28, 2013
5.740
5.743
5.617
5.655
23,668,762
-0.06(-1.07%)
Mar 27, 2013
5.653
5.740
5.614
5.716
39,614,844
-0.00(-0.06%)
Mar 26, 2013
5.766
5.815
5.672
5.720
32,520,592
+0.00(+0.06%)
Mar 25, 2013
5.760
5.801
5.679
5.716
28,914,970
-0.03(-0.59%)
Mar 22, 2013
5.764
5.801
5.723
5.750
25,492,222
-0.01(-0.18%)
Mar 21, 2013
5.866
5.887
5.754
5.760
33,439,848
-0.11(-1.86%)
Mar 20, 2013
5.962
5.986
5.863
5.870
39,928,800
-0.12(-1.99%)
Mar 19, 2013
6.049
6.119
5.880
5.989
52,873,104
-0.08(-1.35%)
Mar 18, 2013
5.938
6.112
5.928
6.071
69,252,528
-0.01(-0.11%)
Mar 15, 2013
5.982
6.091
5.926
6.078
70,078,528
+0.14(+2.36%)
Mar 14, 2013
5.904
5.963
5.815
5.938
50,646,816
+0.07(+1.16%)
Mar 13, 2013
5.999
6.006
5.842
5.870
47,377,036
-0.06(-1.04%)
Mar 12, 2013
6.037
6.044
5.847
5.931
45,485,712
+0.10(+1.64%)
Mar 11, 2013
5.750
5.856
5.721
5.836
49,389,628
-0.03(-0.52%)
Mar 08, 2013
5.996
6.006
5.772
5.866
67,494,712
-0.13(-2.11%)
Mar 07, 2013
5.887
6.160
5.839
5.993
142,947,600
+0.30(+5.28%)
Mar 06, 2013
5.535
5.716
5.423
5.692
175,313,648
+0.75(+15.11%)
Mar 05, 2013
4.918
5.023
4.914
4.945
34,047,868
+0.01(+0.28%)
Mar 04, 2013
5.044
5.044
4.918
4.931
42,860,580
-0.11(-2.17%)
Mar 01, 2013
4.938
5.068
4.921
5.040
45,477,540
+0.03(+0.68%)
Feb 28, 2013
5.023
5.064
4.993
5.006
39,059,316
-0.08(-1.54%)
Feb 27, 2013
5.088
5.143
4.989
5.085
50,258,936
+0.01(+0.13%)
Feb 26, 2013
5.023
5.102
4.979
5.078
57,940,912
-0.01(-0.20%)
Feb 25, 2013
5.184
5.242
5.086
5.088
53,880,724
-0.12(-2.29%)
Feb 22, 2013
5.231
5.238
5.129
5.208
52,359,276
+0.02(+0.46%)
Feb 21, 2013
5.358
5.358
5.177
5.184
66,281,016
-0.19(-3.56%)
Feb 20, 2013
5.566
5.569
5.358
5.375
66,218,116
-0.18(-3.31%)
Feb 19, 2013
5.566
5.603
5.535
5.559
48,874,640
+0.11(+2.07%)
Feb 15, 2013
5.491
5.501
5.426
5.446
33,727,276
-0.05(-0.93%)
Feb 14, 2013
5.494
5.527
5.446
5.498
35,457,776
-0.01(-0.25%)
Feb 13, 2013
5.539
5.566
5.464
5.511
41,400,712
+0.03(+0.56%)
Feb 12, 2013
5.419
5.501
5.371
5.481
40,099,840
+0.09(+1.58%)
Feb 11, 2013
5.528
5.528
5.378
5.395
46,771,264
-0.13(-2.29%)
Feb 08, 2013
5.563
5.571
5.481
5.522
58,422,484
-0.03(-0.61%)
Feb 07, 2013
5.774
5.774
5.532
5.556
67,590,240
-0.08(-1.33%)
Feb 06, 2013
5.631
5.713
5.590
5.631
75,287,280
-0.52(-8.49%)
Feb 04, 2013
6.252
6.262
6.149
6.153
57,683,544
-0.22(-3.43%)
Feb 01, 2013
6.375
6.399
6.303
6.371
37,009,240
+0.13(+2.13%)
Jan 31, 2013
6.248
6.269
6.184
6.238
60,340,516
-0.10(-1.56%)
Jan 30, 2013
6.395
6.416
6.255
6.337
77,876,336
-0.31(-4.72%)
Jan 29, 2013
6.648
6.672
6.532
6.651
34,569,360
-0.01(-0.10%)
Jan 28, 2013
6.784
6.794
6.655
6.658
26,567,780
-0.10(-1.51%)
Jan 25, 2013
6.699
6.890
6.675
6.760
32,711,272
+0.06(+0.87%)
Jan 24, 2013
6.689
6.736
6.636
6.702
34,392,020
+0.08(+1.18%)
Jan 23, 2013
6.672
6.702
6.603
6.624
27,598,326
-0.04(-0.56%)
Jan 22, 2013
6.549
6.675
6.521
6.661
30,796,248
-0.00(-0.05%)
Jan 18, 2013
6.730
6.798
6.641
6.665
34,058,660
-0.03(-0.51%)
Jan 17, 2013
6.774
6.784
6.685
6.699
24,553,446
-0.04(-0.61%)
Jan 16, 2013
6.689
6.747
6.661
6.740
27,544,640
-0.03(-0.45%)
Jan 15, 2013
6.784
6.812
6.723
6.771
31,966,108
+0.05(+0.71%)
Jan 14, 2013
6.880
6.912
6.699
6.723
39,716,400
-0.06(-0.86%)
Jan 11, 2013
6.771
6.815
6.723
6.781
31,508,764
-0.05(-0.70%)
Jan 10, 2013
6.735
6.870
6.655
6.829
50,255,292
+0.12(+1.83%)
Jan 09, 2013
6.675
6.767
6.651
6.706
44,292,788
-0.00(-0.05%)
Jan 08, 2013
6.743
6.760
6.607
6.709
44,432,968
-0.18(-2.63%)
Jan 07, 2013
6.852
6.907
6.829
6.890
39,444,844
-0.06(-0.88%)
Jan 04, 2013
6.870
6.996
6.815
6.951
43,097,548
+0.14(+2.00%)
Jan 03, 2013
6.702
6.880
6.672
6.815
38,637,508
+0.13(+1.89%)
Jan 02, 2013
6.699
6.709
6.607
6.689
43,998,268
+0.04(+0.67%)
Dec 31, 2012
6.457
6.650
6.385
6.644
41,663,224
+0.14(+2.10%)
Dec 28, 2012
6.487
6.568
6.450
6.508
35,834,364
-0.06(-0.99%)
Dec 27, 2012
6.607
6.634
6.450
6.573
50,271,480
-0.13(-1.93%)
Dec 26, 2012
6.846
6.914
6.682
6.702
31,666,796
-0.05(-0.76%)
Dec 24, 2012
6.767
6.805
6.713
6.754
12,628,574
-0.06(-0.90%)
Dec 21, 2012
6.774
6.856
6.757
6.815
45,541,664
-0.21(-2.96%)
Dec 20, 2012
6.871
7.040
6.870
7.023
58,220,208
+0.14(+1.98%)
Dec 19, 2012
6.829
6.969
6.805
6.887
80,260,056
+0.22(+3.33%)
Dec 18, 2012
6.586
6.692
6.569
6.665
47,798,648
+0.03(+0.51%)
Dec 17, 2012
6.552
6.646
6.535
6.631
41,612,992
-0.03(-0.41%)
Dec 14, 2012
6.579
6.723
6.545
6.658
57,286,072
+0.23(+3.50%)
Dec 13, 2012
6.521
6.566
6.402
6.433
53,068,884
-0.15(-2.28%)
Dec 12, 2012
6.583
6.620
6.513
6.583
34,762,436
-0.02(-0.26%)
Dec 11, 2012
6.586
6.639
6.566
6.600
50,058,860
+0.08(+1.20%)
Dec 10, 2012
6.409
6.542
6.375
6.521
35,200,060
+0.12(+1.95%)
Dec 07, 2012
6.313
6.429
6.279
6.397
35,295,588
+0.12(+1.99%)
Dec 06, 2012
6.276
6.313
6.225
6.272
28,484,782
+0.00(+0.05%)
Dec 05, 2012
6.194
6.310
6.173
6.269
38,936,040
+0.12(+1.89%)
Dec 04, 2012
6.238
6.295
6.119
6.153
35,694,988
+0.02(+0.33%)
Nov 30, 2012
6.218
6.255
6.081
6.132
62,077,256
-0.17(-2.76%)
Nov 29, 2012
6.252
6.330
6.201
6.306
46,422,812
+0.03(+0.49%)
Nov 28, 2012
6.180
6.300
6.143
6.276
64,385,764
+0.09(+1.43%)
Nov 27, 2012
6.446
6.450
6.149
6.187
55,668,832
-0.17(-2.74%)
Nov 26, 2012
6.344
6.392
6.279
6.361
29,283,158
-0.05(-0.75%)
Nov 23, 2012
6.279
6.419
6.279
6.409
25,043,508
+0.13(+2.01%)
Nov 21, 2012
6.450
6.470
6.214
6.283
51,370,984
-0.20(-3.16%)
Nov 20, 2012
6.433
6.545
6.426
6.487
27,737,136
-0.03(-0.47%)
Nov 19, 2012
6.552
6.607
6.426
6.518
50,605,060
+0.03(+0.47%)
Nov 16, 2012
6.590
6.596
6.320
6.487
52,282,208
-0.10(-1.50%)
Nov 15, 2012
6.644
6.696
6.535
6.586
35,690,100
-0.09(-1.38%)
Nov 14, 2012
6.883
6.883
6.637
6.678
43,753,336
-0.18(-2.59%)
Nov 13, 2012
6.948
6.969
6.846
6.856
31,399,060
-0.11(-1.52%)
Nov 12, 2012
7.105
7.112
6.941
6.962
32,499,728
-0.14(-1.97%)
Nov 09, 2012
7.095
7.235
7.071
7.102
29,450,072
+0.02(+0.29%)
Nov 08, 2012
7.286
7.378
7.061
7.081
42,220,924
-0.21(-2.95%)
Nov 07, 2012
7.419
7.436
7.269
7.296
31,743,332
-0.20(-2.69%)
Nov 06, 2012
7.429
7.549
7.402
7.497
27,298,800
+0.09(+1.15%)
Nov 05, 2012
7.255
7.436
7.242
7.412
33,162,862
+0.09(+1.26%)
Nov 02, 2012
7.340
7.364
7.259
7.320
25,930,610
+0.02(+0.28%)
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
.