Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.922 6.974 6.863 6.886 34,168,224 -0.01(-0.19%)
Aug 30, 2012 6.931 6.967 6.847 6.899 37,419,640 -0.06(-0.80%)
Aug 29, 2012 7.029 7.049 6.922 6.954 25,520,920 -0.10(-1.48%)
Aug 27, 2012 7.013 7.111 6.984 7.058 18,867,766 -0.02(-0.28%)
Aug 24, 2012 7.091 7.169 6.993 7.078 32,577,356 +0.00(+0.00%)
Aug 23, 2012 7.182 7.202 7.049 7.078 32,083,812 -0.13(-1.76%)
Aug 22, 2012 7.146 7.225 7.084 7.205 38,698,680 +0.07(+1.00%)
Aug 21, 2012 7.345 7.371 7.107 7.133 42,340,472 -0.16(-2.14%)
Aug 20, 2012 7.283 7.306 7.199 7.290 29,512,026 +0.03(+0.45%)
Aug 17, 2012 7.231 7.290 7.192 7.257 33,057,346 +0.02(+0.22%)
Aug 16, 2012 7.179 7.264 7.127 7.241 38,965,024 +0.16(+2.25%)
Aug 15, 2012 7.055 7.127 7.023 7.081 33,554,272 +0.02(+0.32%)
Aug 14, 2012 7.159 7.185 7.013 7.058 36,314,720 -0.07(-0.96%)
Aug 13, 2012 7.133 7.163 7.019 7.127 40,049,836 -0.03(-0.45%)
Aug 10, 2012 7.042 7.166 6.990 7.159 30,004,894 +0.06(+0.78%)
Aug 09, 2012 7.071 7.140 7.014 7.104 46,519,500 -0.02(-0.27%)
Aug 08, 2012 6.889 7.156 6.876 7.124 69,183,216 +0.33(+4.79%)
Aug 07, 2012 6.689 6.909 6.671 6.798 68,424,240 +0.14(+2.10%)
Aug 06, 2012 6.326 6.746 6.319 6.658 77,944,392 +0.04(+0.54%)
Aug 03, 2012 6.563 6.749 6.563 6.622 58,987,456 +0.20(+3.15%)
Aug 02, 2012 6.433 6.570 6.374 6.420 51,797,112 -0.09(-1.40%)
Aug 01, 2012 6.355 6.541 6.238 6.511 57,365,772 +0.12(+1.83%)
Jul 31, 2012 6.635 6.668 6.339 6.394 68,639,400 -0.27(-4.06%)
Jul 30, 2012 6.642 6.684 6.485 6.664 48,070,700 -0.00(-0.05%)
Jul 27, 2012 6.440 6.677 6.400 6.668 49,309,608 +0.30(+4.71%)
Jul 26, 2012 6.322 6.407 6.238 6.368 37,977,468 +0.17(+2.79%)
Jul 25, 2012 6.185 6.283 6.107 6.195 29,940,412 +0.06(+1.01%)
Jul 24, 2012 6.238 6.267 6.055 6.133 29,389,790 -0.07(-1.10%)
Jul 23, 2012 6.133 6.241 6.036 6.202 37,302,008 -0.18(-2.76%)
Jul 20, 2012 6.446 6.488 6.322 6.378 37,653,288 -0.18(-2.68%)
Jul 19, 2012 6.430 6.576 6.410 6.554 43,663,904 +0.17(+2.65%)
Jul 18, 2012 6.339 6.397 6.303 6.384 43,017,112 +0.01(+0.10%)
Jul 17, 2012 6.427 6.443 6.296 6.378 55,136,584 -0.02(-0.25%)
Jul 16, 2012 6.492 6.536 6.293 6.394 56,740,648 -0.06(-0.96%)
Jul 13, 2012 6.394 6.495 6.378 6.456 62,719,096 +0.36(+5.82%)
Jul 12, 2012 5.971 6.143 5.899 6.101 42,357,000 +0.01(+0.11%)
Jul 11, 2012 6.029 6.229 6.029 6.094 41,323,444 +0.01(+0.16%)
Jul 10, 2012 6.286 6.309 6.036 6.085 42,023,036 -0.13(-2.15%)
Jul 09, 2012 6.313 6.313 6.140 6.218 38,952,560 -0.13(-2.10%)
Jul 06, 2012 6.417 6.423 6.286 6.352 36,777,760 -0.15(-2.26%)
Jul 05, 2012 6.378 6.573 6.335 6.498 50,941,940 +0.09(+1.42%)
Jul 03, 2012 6.264 6.430 6.238 6.407 37,347,852 +0.20(+3.15%)
Jul 02, 2012 6.130 6.234 6.071 6.212 36,357,696 +0.10(+1.60%)
Jun 29, 2012 5.993 6.114 5.964 6.114 52,318,112 +0.36(+6.23%)
Jun 28, 2012 5.661 5.804 5.625 5.756 32,526,476 +0.01(+0.17%)
Jun 27, 2012 5.827 5.866 5.674 5.746 47,695,664 -0.08(-1.40%)
Jun 26, 2012 5.821 5.886 5.736 5.827 58,967,292 +0.02(+0.28%)
Jun 25, 2012 6.065 6.120 5.782 5.811 94,238,560 -0.57(-8.98%)
Jun 22, 2012 6.433 6.440 6.254 6.384 55,367,220 +0.01(+0.20%)
Jun 21, 2012 6.638 6.668 6.361 6.371 56,062,240 -0.30(-4.45%)
Jun 20, 2012 6.632 6.756 6.524 6.668 69,112,272 +0.07(+0.99%)
Jun 19, 2012 6.293 6.668 6.270 6.602 77,742,216 +0.41(+6.68%)
Jun 18, 2012 6.042 6.212 6.000 6.189 40,570,272 +0.16(+2.65%)
Jun 15, 2012 6.037 6.049 5.915 6.029 47,504,096 +0.05(+0.87%)
Jun 14, 2012 6.094 6.107 5.922 5.977 72,880,816 -0.16(-2.55%)
Jun 13, 2012 6.094 6.215 6.058 6.133 35,432,488 +0.05(+0.86%)
Jun 12, 2012 6.133 6.153 6.032 6.081 73,016,800 +0.01(+0.16%)
Jun 11, 2012 6.417 6.449 6.058 6.071 76,713,408 -0.28(-4.46%)
Jun 08, 2012 6.381 6.433 6.244 6.355 65,129,960 -0.19(-2.89%)
Jun 07, 2012 6.632 6.710 6.514 6.544 48,548,356 +0.06(+0.95%)
Jun 06, 2012 6.423 6.541 6.400 6.482 49,675,872 +0.10(+1.63%)
Jun 05, 2012 6.423 6.508 6.329 6.378 40,826,640 +0.07(+1.08%)
Jun 04, 2012 6.264 6.420 6.234 6.309 49,796,004 +0.07(+1.10%)
Jun 01, 2012 6.156 6.361 6.156 6.241 39,821,840 -0.13(-2.04%)
May 31, 2012 6.241 6.381 6.088 6.371 55,511,896 +0.14(+2.25%)
May 30, 2012 6.303 6.316 6.205 6.231 34,363,356 -0.21(-3.29%)
May 29, 2012 6.492 6.541 6.368 6.443 39,115,396 +0.12(+1.96%)
May 25, 2012 6.345 6.469 6.286 6.319 46,890,408 +0.05(+0.78%)
May 24, 2012 6.438 6.443 6.179 6.270 57,397,500 -0.14(-2.14%)
May 23, 2012 6.413 6.427 6.241 6.407 55,296,696 -0.07(-1.01%)
May 22, 2012 6.697 6.795 6.410 6.472 61,598,808 -0.26(-3.87%)
May 21, 2012 6.446 6.746 6.423 6.733 61,882,560 +0.34(+5.30%)
May 18, 2012 6.290 6.433 6.277 6.394 48,787,304 +0.12(+1.97%)
May 17, 2012 6.420 6.492 6.260 6.270 46,391,260 -0.21(-3.31%)
May 16, 2012 6.687 6.687 6.413 6.485 77,522,944 +0.18(+2.89%)
May 15, 2012 6.531 6.602 6.290 6.303 48,529,296 -0.21(-3.30%)
May 14, 2012 6.537 6.625 6.498 6.518 43,843,632 -0.22(-3.29%)
May 11, 2012 6.765 6.939 6.723 6.740 32,399,260 -0.17(-2.47%)
May 10, 2012 6.972 7.036 6.885 6.910 42,395,220 +0.02(+0.28%)
May 09, 2012 6.817 6.943 6.772 6.891 53,135,968 -0.11(-1.57%)
May 08, 2012 7.088 7.101 6.933 7.001 50,412,828 -0.23(-3.17%)
May 07, 2012 7.149 7.246 6.981 7.230 55,706,172 +0.09(+1.22%)
May 04, 2012 7.472 7.481 7.059 7.143 82,734,944 -0.37(-4.94%)
May 03, 2012 7.697 7.710 7.425 7.513 46,868,108 -0.18(-2.35%)
May 02, 2012 7.620 7.749 7.594 7.694 47,287,240 +0.02(+0.25%)
May 01, 2012 7.565 7.759 7.533 7.675 28,388,304 +0.08(+1.08%)
Apr 30, 2012 7.572 7.620 7.536 7.592 30,278,388 -0.04(-0.53%)
Apr 27, 2012 7.572 7.642 7.501 7.633 41,835,368 +0.01(+0.17%)
Apr 26, 2012 7.465 7.651 7.455 7.620 37,326,004 +0.08(+1.07%)
Apr 25, 2012 7.700 7.726 7.424 7.539 36,832,244 -0.05(-0.64%)
Apr 24, 2012 7.639 7.655 7.546 7.588 21,016,604 +0.01(+0.09%)
Apr 23, 2012 7.542 7.610 7.501 7.581 39,782,920 -0.15(-2.00%)
Apr 20, 2012 7.730 7.829 7.710 7.736 32,475,876 +0.05(+0.67%)
Apr 19, 2012 7.771 7.829 7.626 7.684 36,016,936 -0.15(-1.93%)
Apr 18, 2012 7.681 7.871 7.662 7.836 39,570,384 +0.02(+0.21%)
Apr 17, 2012 7.833 7.884 7.765 7.820 30,996,848 +0.00(+0.04%)
Apr 16, 2012 7.978 7.984 7.781 7.817 32,643,566 -0.08(-1.06%)
Apr 13, 2012 8.075 8.078 7.868 7.900 34,256,044 -0.20(-2.51%)
Apr 12, 2012 7.917 8.133 7.896 8.104 36,430,200 +0.23(+2.95%)
Apr 11, 2012 7.920 7.929 7.800 7.871 54,402,552 +0.04(+0.54%)
Apr 10, 2012 7.981 8.029 7.765 7.829 40,762,520 -0.20(-2.53%)
Apr 09, 2012 8.029 8.084 7.939 8.033 27,393,798 -0.13(-1.54%)
Apr 05, 2012 8.091 8.233 8.042 8.158 26,480,540 +0.05(+0.56%)
Apr 04, 2012 8.136 8.242 8.087 8.113 37,502,196 -0.26(-3.08%)
Apr 03, 2012 8.539 8.571 8.291 8.371 37,695,832 -0.21(-2.44%)
Apr 02, 2012 8.481 8.665 8.455 8.581 34,387,860 +0.02(+0.19%)
Mar 30, 2012 8.510 8.591 8.462 8.565 28,599,178 +0.05(+0.57%)
Mar 29, 2012 8.371 8.539 8.368 8.516 35,551,672 -0.03(-0.38%)
Mar 28, 2012 8.661 8.661 8.400 8.549 47,313,284 -0.18(-2.07%)
Mar 27, 2012 8.836 8.852 8.697 8.729 31,477,612 -0.13(-1.46%)
Mar 26, 2012 8.803 8.894 8.761 8.858 32,292,354 +0.16(+1.89%)
Mar 23, 2012 8.642 8.752 8.610 8.694 35,882,924 +0.09(+1.09%)
Mar 22, 2012 8.694 8.694 8.536 8.600 46,077,984 -0.18(-2.02%)
Mar 21, 2012 8.826 8.842 8.697 8.778 31,511,404 -0.04(-0.48%)
Mar 20, 2012 8.778 8.839 8.723 8.819 38,080,824 -0.12(-1.35%)
Mar 19, 2012 8.886 9.049 8.860 8.940 32,912,070 +0.02(+0.18%)
Mar 16, 2012 8.792 8.969 8.786 8.924 39,014,064 -0.04(-0.47%)
Mar 15, 2012 9.181 9.210 8.898 8.966 49,561,040 -0.13(-1.45%)
Mar 14, 2012 9.178 9.264 9.075 9.097 58,200,144 -0.01(-0.14%)
Mar 13, 2012 8.808 9.110 8.760 9.110 44,465,540 +0.32(+3.61%)
Mar 12, 2012 8.834 8.873 8.699 8.792 42,758,436 -0.17(-1.90%)
Mar 09, 2012 9.068 9.113 8.934 8.963 37,138,536 -0.19(-2.07%)
Mar 08, 2012 9.203 9.242 9.078 9.152 33,559,888 +0.07(+0.78%)
Mar 07, 2012 9.052 9.123 8.979 9.081 36,298,684 -0.01(-0.07%)
Mar 06, 2012 9.203 9.206 8.953 9.088 54,254,520 -0.42(-4.39%)
Mar 05, 2012 9.784 9.800 9.482 9.505 41,868,172 -0.29(-2.95%)
Mar 02, 2012 9.745 9.835 9.679 9.794 29,671,422 +0.02(+0.23%)
Mar 01, 2012 9.611 9.787 9.601 9.771 34,957,204 +0.20(+2.04%)
Feb 29, 2012 9.662 9.790 9.495 9.575 53,174,808 -0.17(-1.78%)
Feb 28, 2012 9.688 9.806 9.611 9.749 43,489,760 +0.14(+1.47%)
Feb 27, 2012 9.739 9.778 9.540 9.608 50,859,076 -0.04(-0.47%)
Feb 24, 2012 9.585 9.781 9.579 9.652 44,752,508 +0.15(+1.59%)
Feb 23, 2012 9.498 9.524 9.357 9.502 31,254,920 +0.04(+0.41%)
Feb 22, 2012 9.470 9.553 9.393 9.463 40,031,624 +0.09(+0.96%)
Feb 21, 2012 9.550 9.553 9.312 9.373 33,293,724 -0.04(-0.38%)
Feb 17, 2012 9.556 9.559 9.373 9.409 47,893,220 -0.01(-0.07%)
Feb 16, 2012 9.251 9.498 9.065 9.415 50,992,208 +0.23(+2.52%)
Feb 15, 2012 9.283 9.332 8.662 9.184 62,063,352 -0.13(-1.41%)
Feb 14, 2012 9.543 9.588 9.168 9.316 75,110,200 -0.36(-3.68%)
Feb 13, 2012 9.649 9.771 9.563 9.672 64,719,204 +0.18(+1.93%)
Feb 10, 2012 9.627 9.633 9.380 9.489 109,739,424 -0.78(-7.56%)
Feb 09, 2012 10.31 10.37 10.14 10.27 44,759,484 -0.04(-0.41%)
Feb 08, 2012 10.42 10.46 10.24 10.31 39,202,244 +0.03(+0.31%)
Feb 07, 2012 10.17 10.32 10.08 10.28 47,932,660 +0.19(+1.84%)
Feb 06, 2012 9.941 10.13 9.909 10.09 39,452,200 +0.07(+0.74%)
Feb 03, 2012 10.14 10.16 9.960 10.02 56,062,024 +0.03(+0.32%)
Feb 02, 2012 10.14 10.15 9.951 9.983 50,291,772 -0.02(-0.16%)
Feb 01, 2012 10.00 10.17 9.973 9.999 44,533,692 +0.20(+2.00%)
Jan 31, 2012 10.01 10.04 9.723 9.803 47,240,388 -0.06(-0.59%)
Jan 30, 2012 9.784 9.883 9.691 9.861 35,030,888 -0.12(-1.22%)
Jan 27, 2012 10.02 10.04 9.888 9.983 42,165,640 -0.03(-0.32%)
Jan 26, 2012 10.31 10.35 9.962 10.02 56,745,500 -0.19(-1.89%)
Jan 25, 2012 10.12 10.24 9.867 10.21 47,328,816 +0.08(+0.82%)
Jan 24, 2012 9.999 10.30 9.893 10.12 75,645,400 +0.14(+1.45%)
Jan 23, 2012 9.585 10.19 9.572 9.980 99,407,512 +0.41(+4.29%)
Jan 20, 2012 9.540 9.608 9.453 9.569 48,342,044 -0.04(-0.47%)
Jan 19, 2012 9.591 9.710 9.575 9.614 45,763,100 -0.01(-0.10%)
Jan 18, 2012 9.418 9.643 9.402 9.624 73,407,312 +0.33(+3.54%)
Jan 17, 2012 9.376 9.463 9.203 9.295 51,557,764 +0.19(+2.13%)
Jan 13, 2012 8.966 9.155 8.911 9.101 78,803,904 +0.05(+0.53%)
Jan 12, 2012 8.905 9.187 8.889 9.052 78,531,200 +0.19(+2.17%)
Jan 11, 2012 8.748 8.921 8.728 8.860 31,415,612 +0.05(+0.58%)
Jan 10, 2012 8.770 8.886 8.744 8.808 52,872,848 +0.18(+2.12%)
Jan 09, 2012 8.369 8.654 8.321 8.626 81,174,504 +0.38(+4.63%)
Jan 06, 2012 8.423 8.423 8.228 8.244 26,592,144 -0.13(-1.61%)
Jan 05, 2012 8.443 8.462 8.301 8.379 26,702,420 -0.11(-1.32%)
Jan 04, 2012 8.314 8.529 8.314 8.491 38,490,840 +0.59(+7.41%)
Dec 30, 2011 7.813 7.947 7.810 7.905 21,515,540 +0.08(+1.02%)
Dec 29, 2011 7.784 7.883 7.651 7.826 37,397,776 +0.03(+0.45%)
Dec 28, 2011 8.017 8.039 7.733 7.791 41,885,304 -0.32(-3.92%)
Dec 27, 2011 8.156 8.195 8.080 8.109 21,165,876 -0.08(-0.97%)
Dec 23, 2011 8.204 8.214 8.107 8.188 20,242,380 +0.17(+2.10%)
Dec 21, 2011 7.969 8.052 7.842 8.020 35,904,032 -0.02(-0.20%)
Dec 20, 2011 7.924 8.128 7.902 8.036 45,198,448 +0.39(+5.12%)
Dec 19, 2011 7.848 7.854 7.606 7.644 34,861,076 -0.15(-1.88%)
Dec 16, 2011 7.934 7.943 7.772 7.791 52,669,620 -0.06(-0.73%)
Dec 15, 2011 8.195 8.207 7.810 7.848 45,741,820 -0.05(-0.64%)
Dec 14, 2011 8.077 8.121 7.851 7.899 49,877,480 -0.27(-3.27%)
Dec 13, 2011 8.351 8.481 8.083 8.166 54,580,988 -0.17(-2.02%)
Dec 12, 2011 8.487 8.487 8.191 8.335 56,536,444 -0.38(-4.31%)
Dec 09, 2011 8.526 8.780 8.497 8.710 31,733,492 +0.24(+2.86%)
Dec 08, 2011 8.869 8.885 8.389 8.468 60,584,188 -0.49(-5.47%)
Dec 07, 2011 8.914 9.028 8.850 8.958 42,315,976 +0.02(+0.21%)
Dec 06, 2011 8.939 9.025 8.875 8.939 37,477,156 -0.05(-0.60%)
Dec 05, 2011 8.917 9.047 8.885 8.993 51,761,204 +0.23(+2.65%)
Dec 02, 2011 8.802 8.828 8.688 8.761 46,664,764 +0.08(+0.88%)
Dec 01, 2011 8.621 8.799 8.615 8.685 47,693,288 +0.10(+1.15%)
Nov 30, 2011 8.545 8.608 8.204 8.586 60,880,180 +0.49(+6.05%)
Nov 29, 2011 8.074 8.317 8.042 8.096 44,357,340 -0.04(-0.43%)
Nov 28, 2011 8.026 8.144 7.988 8.131 36,234,980 +0.37(+4.71%)
Nov 25, 2011 7.867 7.975 7.737 7.765 24,528,128 -0.18(-2.32%)
Nov 23, 2011 8.106 8.106 7.921 7.950 38,985,556 -0.29(-3.51%)
Nov 22, 2011 8.277 8.382 8.169 8.239 31,952,550 -0.10(-1.15%)
Nov 21, 2011 8.325 8.394 8.102 8.335 43,897,572 -0.14(-1.69%)
Nov 18, 2011 8.475 8.519 8.354 8.478 44,306,716 +0.08(+0.91%)
Nov 17, 2011 8.650 8.735 8.319 8.401 53,160,216 -0.24(-2.80%)
Nov 16, 2011 8.506 8.777 8.465 8.643 47,655,128 +0.04(+0.44%)
Nov 15, 2011 8.522 8.697 8.484 8.605 37,120,900 +0.02(+0.19%)
Nov 14, 2011 8.653 8.665 8.475 8.589 35,122,456 -0.08(-0.94%)
Nov 11, 2011 8.645 8.762 8.588 8.670 36,242,000 +0.21(+2.46%)
Nov 10, 2011 8.538 8.579 8.358 8.462 49,841,340 +0.15(+1.86%)
Nov 09, 2011 8.642 8.658 8.273 8.308 68,689,824 -0.66(-7.38%)
Nov 08, 2011 9.011 9.017 8.831 8.970 45,268,332 +0.05(+0.53%)
Nov 07, 2011 8.683 8.970 8.683 8.923 64,402,188 +0.24(+2.76%)
Nov 04, 2011 8.626 8.702 8.472 8.683 41,788,288 +0.09(+1.03%)
Nov 03, 2011 8.554 8.626 8.421 8.595 42,787,220 +0.14(+1.68%)
Nov 02, 2011 8.421 8.571 8.301 8.453 40,843,292 +0.20(+2.41%)
Nov 01, 2011 8.011 8.367 7.961 8.254 74,093,824 -0.26(-3.11%)
Oct 31, 2011 8.749 8.762 8.519 8.519 70,845,256 -0.20(-2.28%)
Oct 28, 2011 8.475 8.746 8.443 8.718 69,643,312 +0.23(+2.67%)
Oct 27, 2011 7.926 8.670 8.229 8.490 80,807,672 +0.56(+7.12%)
Oct 26, 2011 7.932 7.976 7.734 7.926 44,979,828 +0.16(+2.11%)
Oct 25, 2011 7.913 7.923 7.661 7.762 54,932,268 -0.08(-1.01%)
Oct 24, 2011 7.519 7.857 7.516 7.841 52,828,160 +0.29(+3.84%)
Oct 21, 2011 7.361 7.566 7.349 7.551 38,529,580 +0.26(+3.59%)
Oct 20, 2011 7.412 7.437 7.106 7.289 55,975,744 -0.18(-2.45%)
Oct 19, 2011 7.557 7.642 7.415 7.472 37,867,368 -0.16(-2.15%)
Oct 18, 2011 7.459 7.683 7.361 7.636 43,684,052 +0.17(+2.24%)
Oct 17, 2011 7.768 7.803 7.412 7.469 40,939,820 -0.37(-4.67%)
Oct 14, 2011 7.771 7.850 7.648 7.834 34,441,896 +0.17(+2.26%)
Oct 13, 2011 7.620 7.667 7.463 7.661 42,002,528 -0.07(-0.86%)
Oct 12, 2011 7.629 7.852 7.623 7.727 41,245,304 +0.20(+2.64%)
Oct 11, 2011 7.324 7.566 7.289 7.529 38,528,172 +0.10(+1.32%)
Oct 10, 2011 7.292 7.440 7.286 7.431 35,608,372 +0.31(+4.39%)
Oct 07, 2011 7.434 7.453 7.046 7.119 54,616,248 -0.24(-3.26%)
Oct 06, 2011 7.346 7.361 7.238 7.358 76,164,928 +0.43(+6.19%)
Oct 05, 2011 6.923 6.945 6.784 6.929 59,898,600 +0.06(+0.87%)
Oct 04, 2011 6.677 6.876 6.548 6.869 68,691,528 +0.09(+1.30%)
Oct 03, 2011 6.967 7.052 6.772 6.781 60,332,552 -0.30(-4.23%)
Sep 30, 2011 7.235 7.286 6.986 7.081 67,095,600 -0.27(-3.65%)
Sep 29, 2011 7.475 7.503 7.254 7.349 45,375,380 -0.02(-0.30%)
Sep 28, 2011 7.506 7.626 7.361 7.371 47,642,508 -0.20(-2.63%)
Sep 27, 2011 7.756 7.778 7.536 7.570 51,691,392 +0.01(+0.13%)
Sep 26, 2011 7.295 7.563 7.103 7.560 53,356,912 +0.28(+3.81%)
Sep 23, 2011 7.245 7.368 7.194 7.283 53,269,792 +0.01(+0.09%)
Sep 22, 2011 7.371 7.506 7.134 7.276 64,253,000 -0.50(-6.37%)
Sep 21, 2011 8.011 8.125 7.765 7.771 51,003,012 -0.32(-3.94%)
Sep 20, 2011 8.194 8.289 8.052 8.090 34,114,048 -0.11(-1.31%)
Sep 19, 2011 8.071 8.232 7.964 8.197 41,973,760 -0.12(-1.48%)
Sep 16, 2011 8.462 8.490 8.295 8.320 41,701,676 -0.14(-1.64%)
Sep 15, 2011 8.500 8.563 8.386 8.459 31,266,468 +0.09(+1.02%)
Sep 14, 2011 8.339 8.478 8.118 8.374 40,091,740 +0.05(+0.61%)
Sep 13, 2011 8.342 8.358 8.207 8.323 37,623,308 +0.01(+0.15%)
Sep 12, 2011 8.213 8.323 8.068 8.311 48,025,524 -0.06(-0.72%)
Sep 09, 2011 8.535 8.547 8.326 8.371 49,458,484 -0.39(-4.50%)
Sep 08, 2011 8.705 8.844 8.680 8.765 32,276,958 -0.12(-1.31%)
Sep 07, 2011 8.730 8.932 8.692 8.882 28,734,722 +0.23(+2.72%)
Sep 06, 2011 8.267 8.654 8.254 8.647 44,045,092 -0.14(-1.56%)
Sep 02, 2011 8.875 9.216 8.490 8.784 76,896,456 -0.39(-4.26%)
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.