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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Apr 30, 2009 10.45 10.56 10.18 10.21 53,471,308 -0.06(-0.59%)
Apr 29, 2009 10.04 10.44 9.979 10.27 47,173,564 +0.41(+4.13%)
Apr 28, 2009 9.683 9.971 9.595 9.866 43,413,552 +0.05(+0.56%)
Apr 27, 2009 9.957 9.994 9.680 9.811 66,159,400 -0.38(-3.76%)
Apr 24, 2009 10.29 10.33 10.04 10.19 65,647,896 +0.16(+1.58%)
Apr 23, 2009 9.936 10.09 9.857 10.04 54,759,072 +0.22(+2.20%)
Apr 22, 2009 9.869 10.03 9.723 9.820 54,135,228 -0.10(-1.04%)
Apr 21, 2009 9.629 9.966 9.443 9.924 51,467,780 +0.14(+1.43%)
Apr 20, 2009 10.09 10.11 9.741 9.784 64,433,680 -0.60(-5.74%)
Apr 17, 2009 10.57 10.62 10.32 10.38 53,307,960 -0.16(-1.56%)
Apr 16, 2009 10.56 10.66 10.45 10.54 61,356,044 +0.08(+0.76%)
Apr 15, 2009 10.55 10.60 10.28 10.47 66,240,000 -0.21(-1.94%)
Apr 14, 2009 10.80 11.07 10.63 10.67 58,022,908 -0.25(-2.28%)
Apr 13, 2009 10.78 11.00 10.75 10.92 52,534,124 -0.03(-0.25%)
Apr 09, 2009 10.66 10.98 10.60 10.95 103,695,480 +0.51(+4.93%)
Apr 08, 2009 10.46 10.56 10.21 10.43 47,887,352 +0.05(+0.53%)
Apr 07, 2009 10.33 10.49 10.23 10.38 51,119,872 -0.05(-0.53%)
Apr 06, 2009 10.42 10.50 10.31 10.43 58,926,956 -0.24(-2.28%)
Apr 03, 2009 10.46 10.75 10.40 10.68 80,956,728 +0.19(+1.83%)
Apr 02, 2009 10.30 10.64 10.30 10.49 90,244,712 +0.69(+7.08%)
Apr 01, 2009 9.175 9.854 9.175 9.793 65,486,760 +0.52(+5.64%)
Mar 31, 2009 9.565 9.595 9.270 9.270 70,890,560 -0.11(-1.20%)
Mar 30, 2009 9.504 9.534 9.203 9.382 66,511,352 -1.02(-9.82%)
Mar 26, 2009 10.58 10.74 10.31 10.40 87,169,936 -0.06(-0.58%)
Mar 25, 2009 10.36 10.56 10.06 10.47 99,180,992 +0.15(+1.47%)
Mar 24, 2009 10.41 10.54 10.12 10.31 92,756,432 -0.33(-3.12%)
Mar 23, 2009 10.42 10.67 10.39 10.64 98,815,024 +0.83(+8.43%)
Mar 20, 2009 9.793 10.24 9.738 9.817 118,825,200 -0.11(-1.07%)
Mar 19, 2009 9.781 10.02 9.750 9.924 127,981,440 +0.49(+5.19%)
Mar 18, 2009 9.218 9.553 8.902 9.434 97,966,464 +0.16(+1.77%)
Mar 17, 2009 8.911 9.276 8.804 9.270 76,052,320 +0.33(+3.67%)
Mar 16, 2009 9.188 9.370 8.923 8.941 103,783,672 -0.20(-2.23%)
Mar 13, 2009 9.203 9.248 8.926 9.145 0 +0.06(+0.64%)
Mar 12, 2009 8.768 9.136 8.679 9.087 88,959,760 +0.35(+4.00%)
Mar 11, 2009 8.853 8.966 8.570 8.737 97,020,176 -0.00(-0.03%)
Mar 10, 2009 8.381 8.801 8.369 8.740 118,933,248 +0.65(+8.05%)
Mar 09, 2009 7.980 8.403 7.876 8.089 107,615,032 -0.04(-0.49%)
Mar 06, 2009 8.336 8.634 7.840 8.129 0 -0.07(-0.85%)
Mar 05, 2009 8.117 8.482 8.053 8.199 105,481,680 -0.18(-2.18%)
Mar 04, 2009 8.038 8.503 8.035 8.381 135,812,512 +0.72(+9.37%)
Mar 02, 2009 8.123 8.138 7.627 7.663 105,568,304 -0.77(-9.16%)
Feb 27, 2009 8.205 8.698 8.068 8.436 0 -0.08(-0.93%)
Feb 26, 2009 8.530 8.786 8.442 8.515 94,059,584 +0.23(+2.79%)
Feb 25, 2009 8.138 8.503 7.870 8.284 114,117,216 +0.12(+1.53%)
Feb 24, 2009 7.691 8.226 7.612 8.159 88,288,352 +0.56(+7.41%)
Feb 23, 2009 8.232 8.299 7.560 7.596 78,585,816 -0.48(-5.99%)
Feb 20, 2009 7.989 8.202 7.806 8.080 98,937,688 -0.23(-2.71%)
Feb 19, 2009 8.351 8.534 8.260 8.305 81,167,136 +0.15(+1.79%)
Feb 18, 2009 8.549 8.567 8.019 8.159 99,198,584 -0.28(-3.35%)
Feb 17, 2009 8.795 8.807 8.387 8.442 93,501,344 -0.68(-7.41%)
Feb 13, 2009 8.914 9.236 8.914 9.118 93,826,776 +0.15(+1.70%)
Feb 12, 2009 8.579 8.990 8.439 8.966 94,275,144 +0.08(+0.86%)
Feb 11, 2009 8.981 9.181 8.616 8.889 100,334,808 +0.16(+1.85%)
Feb 10, 2009 9.224 9.461 8.582 8.728 125,241,464 -0.47(-5.09%)
Feb 09, 2009 9.154 9.522 9.054 9.197 114,267,088 +0.13(+1.48%)
Feb 06, 2009 8.457 9.107 8.445 9.063 105,655,216 +0.52(+6.05%)
Feb 05, 2009 8.199 8.552 7.989 8.546 98,810,240 +0.26(+3.08%)
Feb 04, 2009 8.336 8.625 8.123 8.290 84,408,968 +0.11(+1.38%)
Feb 03, 2009 7.925 8.251 7.828 8.178 61,376,812 +0.29(+3.70%)
Feb 02, 2009 7.685 7.995 7.639 7.886 63,002,056 -0.09(-1.07%)
Jan 30, 2009 8.098 8.238 7.940 7.971 0 -0.01(-0.11%)
Jan 29, 2009 7.977 8.120 7.867 7.980 82,824,192 -0.14(-1.69%)
Jan 28, 2009 7.682 8.248 7.682 8.117 110,920,368 +0.69(+9.25%)
Jan 27, 2009 7.511 7.581 7.314 7.429 62,049,264 -0.01(-0.12%)
Jan 26, 2009 7.441 7.739 7.317 7.438 66,339,424 -0.04(-0.53%)
Jan 23, 2009 7.018 7.600 6.973 7.478 73,795,896 +0.09(+1.19%)
Jan 22, 2009 7.408 7.499 7.104 7.390 83,134,392 -0.26(-3.42%)
Jan 21, 2009 7.268 7.697 7.168 7.651 86,226,296 +0.65(+9.30%)
Jan 20, 2009 7.447 7.508 6.967 7.000 72,706,648 -0.60(-7.92%)
Jan 16, 2009 7.666 7.724 7.362 7.603 86,088,504 +0.17(+2.33%)
Jan 15, 2009 7.180 7.499 6.760 7.429 104,582,520 +0.35(+4.94%)
Jan 14, 2009 7.368 7.447 6.973 7.079 82,312,504 -0.57(-7.48%)
Jan 13, 2009 7.435 7.873 7.417 7.651 64,615,700 +0.12(+1.62%)
Jan 12, 2009 7.910 7.959 7.435 7.530 67,939,768 -0.67(-8.16%)
Jan 09, 2009 8.348 8.424 7.980 8.199 52,534,128 -0.04(-0.48%)
Jan 08, 2009 7.886 8.275 7.736 8.238 66,719,500 +0.35(+4.44%)
Jan 07, 2009 8.217 8.257 7.785 7.889 64,790,108 -0.69(-8.02%)
Jan 06, 2009 8.497 8.716 8.314 8.576 102,802,296 +0.38(+4.64%)
Jan 05, 2009 7.773 8.415 7.773 8.196 86,351,656 +0.30(+3.78%)
Jan 02, 2009 7.371 7.989 7.365 7.898 0 +0.45(+6.00%)
Jan 01, 2009 7.155 7.561 7.107 7.450 0 +0.00(+0.00%)
Dec 31, 2008 7.155 7.561 7.107 7.450 39,322,204 +0.23(+3.20%)
Dec 30, 2008 6.714 7.222 6.714 7.219 42,230,756 +0.40(+5.94%)
Dec 29, 2008 6.921 6.961 6.647 6.815 35,302,756 -0.05(-0.67%)
Dec 26, 2008 6.757 6.918 6.696 6.860 20,598,952 +0.08(+1.17%)
Dec 24, 2008 6.690 6.830 6.526 6.781 16,986,570 +0.18(+2.67%)
Dec 23, 2008 6.748 6.842 6.559 6.605 51,633,836 -0.05(-0.73%)
Dec 22, 2008 7.125 7.210 6.532 6.653 64,646,312 -0.47(-6.54%)
Dec 19, 2008 7.171 7.329 6.973 7.119 64,356,948 +0.10(+1.43%)
Dec 18, 2008 7.606 7.615 6.897 7.018 96,123,608 -0.50(-6.64%)
Dec 17, 2008 7.520 7.849 7.463 7.517 101,984,896 -0.35(-4.45%)
Dec 16, 2008 7.323 7.892 7.262 7.867 97,042,496 +0.76(+10.70%)
Dec 15, 2008 7.244 7.463 6.948 7.107 98,108,848 +0.09(+1.30%)
Dec 12, 2008 6.696 7.073 6.626 7.015 82,263,104 +0.05(+0.74%)
Dec 11, 2008 6.839 7.612 6.809 6.964 137,369,152 +0.25(+3.67%)
Dec 10, 2008 6.182 6.793 6.161 6.717 106,994,752 +0.80(+13.52%)
Dec 09, 2008 5.805 6.264 5.765 5.917 82,325,336 +0.03(+0.57%)
Dec 08, 2008 5.640 6.021 5.640 5.884 87,558,568 +0.43(+7.80%)
Dec 05, 2008 5.056 5.494 4.807 5.458 86,107,472 +0.24(+4.55%)
Dec 04, 2008 5.567 5.695 5.114 5.220 67,524,024 -0.46(-8.04%)
Dec 03, 2008 5.409 5.719 5.248 5.677 85,820,024 +0.07(+1.25%)
Dec 02, 2008 5.555 5.735 5.339 5.607 63,434,332 +0.17(+3.08%)
Dec 01, 2008 5.826 5.856 5.403 5.440 73,335,848 -0.93(-14.61%)
Nov 28, 2008 6.270 6.419 6.176 6.370 32,090,392 -0.36(-5.33%)
Nov 26, 2008 5.987 6.739 5.875 6.729 84,936,064 +0.80(+13.44%)
Nov 25, 2008 6.188 6.221 5.695 5.932 94,309,792 +0.06(+0.98%)
Nov 24, 2008 5.525 6.045 5.525 5.875 137,289,856 +0.58(+10.98%)
Nov 21, 2008 5.306 5.415 4.868 5.294 127,973,008 +0.75(+16.47%)
Nov 20, 2008 5.263 5.336 4.481 4.545 138,135,184 -0.89(-16.35%)
Nov 19, 2008 6.033 6.182 5.409 5.433 94,127,544 -0.79(-12.67%)
Nov 18, 2008 6.504 6.650 5.954 6.221 84,796,304 -0.26(-4.08%)
Nov 17, 2008 6.450 6.751 6.313 6.486 71,337,448 -0.04(-0.61%)
Nov 14, 2008 6.793 7.028 6.489 6.526 100,766,240 -0.76(-10.48%)
Nov 13, 2008 6.742 7.311 6.121 7.289 134,487,312 +0.62(+9.36%)
Nov 12, 2008 7.301 7.304 6.501 6.666 96,706,744 -1.13(-14.55%)
Nov 11, 2008 7.989 8.092 7.575 7.800 72,454,512 -0.48(-5.77%)
Nov 10, 2008 8.625 8.731 7.955 8.278 77,469,888 +0.13(+1.64%)
Nov 07, 2008 7.910 8.244 7.679 8.144 79,490,200 +0.59(+7.77%)
Nov 06, 2008 8.232 8.266 7.368 7.557 98,053,456 -0.68(-8.20%)
Nov 05, 2008 8.801 9.118 8.153 8.232 100,170,528 -1.07(-11.51%)
Nov 04, 2008 8.266 9.391 8.260 9.303 122,792,584 +1.28(+15.97%)
Nov 03, 2008 8.059 8.181 7.743 8.022 61,869,356 -0.16(-1.93%)
Oct 31, 2008 7.788 8.394 7.645 8.181 108,219,200 -0.04(-0.48%)
Oct 30, 2008 7.739 8.290 7.730 8.220 122,237,320 +0.85(+11.61%)
Oct 29, 2008 6.830 7.788 6.757 7.365 137,687,840 +0.52(+7.60%)
Oct 28, 2008 6.386 6.845 5.951 6.845 129,772,800 +0.87(+14.56%)
Oct 27, 2008 6.300 6.492 5.945 5.975 117,564,024 -0.43(-6.70%)
Oct 24, 2008 6.331 6.927 6.130 6.404 142,034,512 -0.92(-12.62%)
Oct 23, 2008 6.985 7.636 6.802 7.329 120,282,200 +0.29(+4.06%)
Oct 22, 2008 7.563 7.673 6.602 7.043 122,152,744 -1.12(-13.75%)
Oct 21, 2008 8.302 8.616 7.925 8.165 109,349,856 -0.69(-7.77%)
Oct 20, 2008 8.321 8.920 8.321 8.853 102,111,480 +0.88(+11.03%)
Oct 17, 2008 7.645 8.704 7.402 7.974 124,471,408 +0.20(+2.58%)
Oct 16, 2008 7.858 8.138 6.997 7.773 187,630,064 +0.15(+1.91%)
Oct 15, 2008 9.169 9.206 7.578 7.627 146,267,584 -2.29(-23.07%)
Oct 14, 2008 10.64 10.87 9.382 9.915 149,035,712 -0.43(-4.15%)
Oct 13, 2008 8.956 10.39 8.457 10.34 129,705,352 +2.40(+30.27%)
Oct 10, 2008 7.679 8.561 7.225 7.940 171,463,168 -0.45(-5.40%)
Oct 09, 2008 9.568 9.963 8.378 8.394 126,769,016 -0.67(-7.35%)
Oct 08, 2008 8.071 9.769 8.053 9.060 200,037,200 -0.03(-0.37%)
Oct 07, 2008 10.56 10.82 9.093 9.093 133,240,072 -1.31(-12.60%)
Oct 06, 2008 9.982 10.44 8.573 10.40 161,222,688 -0.77(-6.86%)
Oct 03, 2008 11.90 12.64 11.13 11.17 94,843,200 -0.41(-3.57%)
Oct 02, 2008 12.62 12.62 11.26 11.58 118,304,120 -1.64(-12.42%)
Oct 01, 2008 13.31 13.36 12.38 13.23 83,971,864 -0.14(-1.07%)
Sep 30, 2008 12.47 13.37 12.42 13.37 84,816,216 +1.41(+11.80%)
Sep 29, 2008 13.35 13.35 11.26 11.96 113,137,520 -2.21(-15.57%)
Sep 26, 2008 14.16 14.22 13.68 14.16 0 -0.54(-3.64%)
Sep 25, 2008 14.38 14.79 14.15 14.70 70,803,928 +0.92(+6.67%)
Sep 24, 2008 13.93 14.25 13.69 13.78 62,169,572 +0.26(+1.94%)
Sep 23, 2008 14.52 14.70 13.21 13.52 105,863,536 -1.10(-7.49%)
Sep 22, 2008 14.72 15.21 14.40 14.61 115,269,232 +0.22(+1.52%)
Sep 19, 2008 14.05 15.21 13.38 14.40 0 +2.38(+19.80%)
Sep 18, 2008 12.38 13.09 11.60 12.02 115,128,312 +0.06(+0.53%)
Sep 17, 2008 12.66 12.80 11.73 11.95 121,350,400 -0.89(-6.92%)
Sep 16, 2008 11.49 12.98 11.06 12.84 111,152,048 +0.57(+4.61%)
Sep 15, 2008 12.72 13.16 12.25 12.28 93,414,736 -1.63(-11.71%)
Sep 12, 2008 13.18 13.95 13.08 13.90 102,743,280 +1.07(+8.35%)
Sep 11, 2008 11.84 12.93 11.76 12.83 145,531,360 +0.78(+6.49%)
Sep 10, 2008 11.83 12.29 11.22 12.05 136,375,984 +0.36(+3.04%)
Sep 09, 2008 12.67 12.72 11.66 11.69 125,935,840 -1.45(-11.00%)
Sep 08, 2008 14.32 14.37 13.05 13.14 83,774,128 -0.49(-3.61%)
Sep 05, 2008 13.47 13.72 12.97 13.63 0 -0.19(-1.34%)
Sep 04, 2008 14.50 14.58 13.57 13.82 76,947,024 -0.80(-5.45%)
Sep 03, 2008 14.83 15.17 14.30 14.61 67,143,464 -0.34(-2.26%)
Sep 02, 2008 15.17 15.38 14.81 14.95 73,666,672 -1.09(-6.81%)
Aug 29, 2008 16.32 16.42 15.92 16.04 0 -0.10(-0.60%)
Aug 28, 2008 16.53 16.58 15.95 16.14 36,490,952 -0.04(-0.26%)
Aug 27, 2008 16.10 16.27 15.93 16.18 33,975,120 +0.50(+3.22%)
Aug 26, 2008 15.54 15.92 15.54 15.68 39,229,424 +0.02(+0.12%)
Aug 25, 2008 16.08 16.13 15.52 15.66 35,114,396 -0.41(-2.56%)
Aug 22, 2008 16.52 16.55 15.87 16.07 40,081,104 -0.37(-2.28%)
Aug 21, 2008 16.16 16.56 16.16 16.45 61,004,284 +0.73(+4.65%)
Aug 20, 2008 15.44 15.92 15.37 15.72 67,582,880 +0.60(+3.94%)
Aug 19, 2008 14.18 15.24 14.18 15.12 63,253,716 +0.59(+4.04%)
Aug 18, 2008 15.14 15.18 14.43 14.53 42,542,744 -0.29(-1.95%)
Aug 15, 2008 15.14 15.24 14.75 14.82 0 -0.60(-3.87%)
Aug 14, 2008 15.71 15.82 15.17 15.42 53,612,416 -0.28(-1.76%)
Aug 13, 2008 14.75 15.86 14.75 15.69 66,012,692 +0.66(+4.37%)
Aug 12, 2008 15.16 15.54 15.03 15.04 56,222,612 -0.00(-0.02%)
Aug 11, 2008 15.69 15.75 14.84 15.04 63,537,716 -0.49(-3.17%)
Aug 08, 2008 15.51 15.65 15.24 15.53 49,062,496 -0.32(-2.01%)
Aug 07, 2008 15.87 16.30 15.73 15.85 53,111,284 +0.10(+0.62%)
Aug 06, 2008 15.37 16.04 15.37 15.76 50,037,000 +0.47(+3.11%)
Aug 05, 2008 15.60 15.90 15.07 15.28 63,197,600 -0.44(-2.82%)
Aug 04, 2008 16.22 16.33 15.51 15.73 54,633,880 -0.84(-5.09%)
Aug 01, 2008 16.83 17.19 16.43 16.57 41,331,560 -0.44(-2.59%)
Jul 31, 2008 17.28 17.33 16.91 17.01 43,747,848 -0.33(-1.88%)
Jul 30, 2008 16.66 17.50 16.43 17.33 73,933,072 +0.91(+5.52%)
Jul 29, 2008 16.43 16.56 16.08 16.43 49,633,772 +0.12(+0.73%)
Jul 28, 2008 16.38 16.77 16.29 16.31 43,440,588 +0.16(+0.96%)
Jul 25, 2008 15.93 16.43 15.78 16.15 62,732,824 -0.07(-0.45%)
Jul 24, 2008 17.08 17.11 16.09 16.23 85,642,384 -0.75(-4.43%)
Jul 23, 2008 17.36 17.47 16.90 16.98 73,206,984 -0.58(-3.33%)
Jul 22, 2008 17.94 18.02 17.36 17.56 46,561,680 -0.59(-3.23%)
Jul 21, 2008 17.74 18.24 17.74 18.15 43,384,488 +0.49(+2.76%)
Jul 18, 2008 17.65 17.94 17.40 17.66 47,946,300 +0.01(+0.07%)
Jul 17, 2008 18.21 18.45 17.31 17.65 82,204,320 -0.66(-3.59%)
Jul 16, 2008 18.53 18.55 17.88 18.31 63,843,768 -0.32(-1.72%)
Jul 15, 2008 18.77 18.86 18.18 18.63 59,289,580 -0.34(-1.81%)
Jul 14, 2008 19.06 19.14 18.84 18.97 45,138,032 +0.20(+1.05%)
Jul 11, 2008 18.78 19.23 18.53 18.77 55,133,448 -0.01(-0.05%)
Jul 10, 2008 18.41 18.87 17.97 18.78 70,975,936 +0.32(+1.71%)
Jul 09, 2008 18.98 19.26 18.36 18.47 56,258,500 -0.49(-2.58%)
Jul 08, 2008 19.27 19.29 18.44 18.96 67,783,880 -0.66(-3.38%)
Jul 07, 2008 20.15 20.36 19.35 19.62 53,389,744 -0.37(-1.87%)
Jul 04, 2008 20.64 20.68 19.55 19.99 45,418,584 +0.00(+0.00%)
Jul 03, 2008 20.64 20.68 19.55 19.99 45,418,584 -0.42(-2.06%)
Jul 02, 2008 21.71 21.83 20.37 20.41 70,419,000 -0.96(-4.47%)
Jul 01, 2008 21.20 21.73 21.12 21.37 59,458,236 -0.18(-0.83%)
Jun 30, 2008 21.30 21.76 21.30 21.55 51,887,716 +0.49(+2.31%)
Jun 27, 2008 20.64 21.15 20.64 21.06 47,891,436 +0.28(+1.33%)
Jun 26, 2008 20.67 21.06 20.34 20.78 58,935,512 -0.16(-0.74%)
Jun 25, 2008 20.38 21.10 19.74 20.94 72,602,760 +0.82(+4.07%)
Jun 24, 2008 20.19 20.61 20.03 20.12 35,008,396 -0.05(-0.27%)
Jun 23, 2008 19.93 20.38 19.70 20.18 39,547,824 +0.32(+1.61%)
Jun 20, 2008 20.36 20.48 19.77 19.86 46,811,612 -0.42(-2.07%)
Jun 19, 2008 20.93 20.99 20.00 20.28 59,469,768 -0.61(-2.91%)
Jun 18, 2008 21.14 21.14 20.58 20.89 39,621,204 -0.30(-1.39%)
Jun 17, 2008 21.08 21.40 20.90 21.18 40,001,664 +0.33(+1.61%)
Jun 16, 2008 20.81 21.20 20.71 20.85 43,852,528 +0.18(+0.85%)
Jun 13, 2008 20.61 20.98 20.36 20.67 49,125,056 +0.43(+2.15%)
Jun 12, 2008 20.08 20.58 20.03 20.23 45,973,448 +0.10(+0.50%)
Jun 11, 2008 20.26 20.55 19.96 20.13 43,402,172 -0.03(-0.17%)
Jun 10, 2008 20.26 20.84 19.70 20.17 63,353,756 -0.82(-3.93%)
Jun 09, 2008 20.86 21.30 20.52 20.99 33,657,168 +0.28(+1.37%)
Jun 06, 2008 21.34 21.62 20.69 20.71 59,856,732 -0.14(-0.67%)
Jun 05, 2008 20.10 20.92 20.06 20.85 49,541,228 +0.95(+4.79%)
Jun 04, 2008 20.47 20.50 19.74 19.90 79,169,104 -0.81(-3.92%)
Jun 03, 2008 21.63 21.63 20.65 20.71 54,526,988 -1.00(-4.60%)
Jun 02, 2008 21.21 22.01 21.14 21.71 38,564,988 +0.26(+1.21%)
May 30, 2008 22.11 22.22 21.15 21.45 58,495,564 -0.09(-0.40%)
May 29, 2008 22.31 22.44 21.50 21.53 63,969,096 -0.79(-3.53%)
May 28, 2008 21.49 22.34 21.02 22.32 58,054,088 +0.93(+4.34%)
May 27, 2008 22.22 22.25 21.22 21.39 50,610,328 -0.63(-2.85%)
May 26, 2008 22.36 22.36 21.57 22.02 0 +0.00(+0.00%)
May 23, 2008 22.36 22.36 21.57 22.02 54,938,084 +0.11(+0.50%)
May 22, 2008 23.32 23.35 21.79 21.91 56,460,548 -0.96(-4.22%)
May 21, 2008 23.30 23.61 22.68 22.87 85,564,664 +0.33(+1.46%)
May 20, 2008 22.10 22.60 21.82 22.55 66,856,148 +0.58(+2.66%)
May 19, 2008 21.63 22.18 21.41 21.96 53,516,332 +0.47(+2.18%)
May 16, 2008 21.05 21.49 20.99 21.49 48,095,168 +0.72(+3.49%)
May 15, 2008 20.40 20.78 20.24 20.77 43,806,804 +0.61(+3.02%)
May 14, 2008 20.60 20.65 20.08 20.16 36,706,024 -0.33(-1.60%)
May 13, 2008 20.57 20.69 20.29 20.49 51,983,468 +0.50(+2.51%)
May 12, 2008 19.82 20.15 19.45 19.99 44,930,996 +0.33(+1.70%)
May 09, 2008 19.43 19.69 19.09 19.65 38,283,668 +0.25(+1.29%)
May 08, 2008 19.53 19.73 19.07 19.40 40,625,976 +0.12(+0.64%)
May 07, 2008 20.00 20.00 19.13 19.28 236,023,104 -0.54(-2.72%)
May 06, 2008 19.34 19.82 19.26 19.82 45,508,392 +0.57(+2.96%)
May 05, 2008 19.01 19.39 18.89 19.25 47,814,472 +0.32(+1.70%)
May 02, 2008 19.12 19.27 18.64 18.93 61,753,936 +0.38(+2.03%)
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.