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: 4:10 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 (%)
Jun 29, 2012 5.996 6.117 5.967 6.117 52,295,284 +0.36(+6.23%)
Jun 28, 2012 5.664 5.807 5.628 5.758 32,512,282 +0.01(+0.17%)
Jun 27, 2012 5.830 5.869 5.677 5.748 47,674,856 -0.08(-1.40%)
Jun 26, 2012 5.823 5.888 5.739 5.830 58,941,560 +0.02(+0.28%)
Jun 25, 2012 6.068 6.123 5.784 5.813 94,197,448 -0.57(-8.98%)
Jun 22, 2012 6.436 6.442 6.257 6.387 55,343,064 +0.01(+0.20%)
Jun 21, 2012 6.641 6.670 6.364 6.374 56,037,780 -0.30(-4.45%)
Jun 20, 2012 6.635 6.758 6.527 6.670 69,082,120 +0.07(+0.99%)
Jun 19, 2012 6.296 6.670 6.273 6.605 77,708,296 +0.41(+6.68%)
Jun 18, 2012 6.045 6.214 6.002 6.191 40,552,572 +0.16(+2.65%)
Jun 15, 2012 6.040 6.051 5.918 6.032 47,483,368 +0.05(+0.87%)
Jun 14, 2012 6.097 6.110 5.924 5.980 72,849,016 -0.16(-2.55%)
Jun 13, 2012 6.097 6.218 6.061 6.136 35,417,028 +0.05(+0.86%)
Jun 12, 2012 6.136 6.156 6.035 6.084 72,984,944 +0.01(+0.16%)
Jun 11, 2012 6.420 6.452 6.061 6.074 76,679,936 -0.28(-4.46%)
Jun 08, 2012 6.384 6.436 6.247 6.358 65,101,540 -0.19(-2.89%)
Jun 07, 2012 6.635 6.713 6.517 6.547 48,527,172 +0.06(+0.95%)
Jun 06, 2012 6.426 6.543 6.403 6.485 49,654,196 +0.10(+1.63%)
Jun 05, 2012 6.426 6.511 6.332 6.380 40,808,824 +0.07(+1.08%)
Jun 04, 2012 6.266 6.423 6.237 6.312 49,774,276 +0.07(+1.10%)
Jun 01, 2012 6.159 6.364 6.159 6.244 39,804,464 -0.13(-2.05%)
May 31, 2012 6.244 6.384 6.090 6.374 55,487,676 +0.14(+2.25%)
May 30, 2012 6.306 6.319 6.208 6.234 34,348,364 -0.21(-3.29%)
May 29, 2012 6.495 6.543 6.371 6.446 39,098,328 +0.12(+1.96%)
May 25, 2012 6.348 6.472 6.289 6.322 46,869,948 +0.05(+0.78%)
May 24, 2012 6.441 6.446 6.182 6.273 57,372,456 -0.14(-2.14%)
May 23, 2012 6.416 6.429 6.244 6.410 55,272,568 -0.07(-1.01%)
May 22, 2012 6.700 6.798 6.413 6.475 61,571,932 -0.26(-3.87%)
May 21, 2012 6.449 6.749 6.426 6.736 61,855,556 +0.34(+5.30%)
May 18, 2012 6.292 6.436 6.279 6.397 48,766,016 +0.12(+1.97%)
May 17, 2012 6.423 6.495 6.263 6.273 46,371,016 -0.22(-3.31%)
May 16, 2012 6.690 6.690 6.416 6.488 77,489,120 +0.18(+2.89%)
May 15, 2012 6.534 6.605 6.292 6.306 48,508,120 -0.22(-3.30%)
May 14, 2012 6.540 6.628 6.501 6.521 43,824,500 -0.23(-3.35%)
May 11, 2012 6.773 6.947 6.731 6.747 32,364,806 -0.17(-2.47%)
May 10, 2012 6.979 7.044 6.892 6.918 42,350,132 +0.02(+0.28%)
May 09, 2012 6.824 6.950 6.779 6.898 53,079,460 -0.11(-1.57%)
May 08, 2012 7.095 7.108 6.940 7.008 50,359,216 -0.23(-3.17%)
May 07, 2012 7.157 7.254 6.989 7.237 55,646,932 +0.09(+1.22%)
May 04, 2012 7.479 7.489 7.066 7.150 82,646,960 -0.37(-4.94%)
May 03, 2012 7.705 7.718 7.433 7.521 46,818,264 -0.18(-2.35%)
May 02, 2012 7.628 7.757 7.602 7.702 47,236,952 +0.02(+0.25%)
May 01, 2012 7.573 7.767 7.541 7.683 28,358,114 +0.08(+1.08%)
Apr 30, 2012 7.580 7.628 7.544 7.601 30,246,190 -0.04(-0.53%)
Apr 27, 2012 7.580 7.651 7.509 7.641 41,790,876 +0.01(+0.17%)
Apr 26, 2012 7.473 7.659 7.463 7.628 37,286,308 +0.08(+1.07%)
Apr 25, 2012 7.709 7.735 7.432 7.547 36,793,072 -0.05(-0.64%)
Apr 24, 2012 7.647 7.663 7.554 7.596 20,994,254 +0.01(+0.08%)
Apr 23, 2012 7.551 7.618 7.509 7.589 39,740,616 -0.15(-2.00%)
Apr 20, 2012 7.738 7.838 7.718 7.744 32,441,340 +0.05(+0.67%)
Apr 19, 2012 7.780 7.838 7.634 7.693 35,978,632 -0.15(-1.93%)
Apr 18, 2012 7.689 7.880 7.670 7.844 39,528,304 +0.02(+0.21%)
Apr 17, 2012 7.841 7.893 7.773 7.828 30,963,884 +0.00(+0.04%)
Apr 16, 2012 7.986 7.993 7.789 7.825 32,608,850 -0.08(-1.06%)
Apr 13, 2012 8.083 8.086 7.877 7.909 34,219,612 -0.20(-2.51%)
Apr 12, 2012 7.925 8.141 7.904 8.112 36,391,460 +0.23(+2.95%)
Apr 11, 2012 7.928 7.938 7.809 7.880 54,344,696 +0.04(+0.54%)
Apr 10, 2012 7.990 8.038 7.773 7.838 40,719,168 -0.20(-2.53%)
Apr 09, 2012 8.038 8.093 7.948 8.041 27,364,666 -0.13(-1.54%)
Apr 05, 2012 8.099 8.241 8.051 8.167 26,452,378 +0.05(+0.56%)
Apr 04, 2012 8.144 8.251 8.096 8.122 37,462,312 -0.26(-3.08%)
Apr 03, 2012 8.548 8.580 8.299 8.380 37,655,744 -0.21(-2.44%)
Apr 02, 2012 8.490 8.674 8.464 8.590 34,351,292 +0.02(+0.19%)
Mar 30, 2012 8.519 8.600 8.471 8.574 28,568,764 +0.05(+0.57%)
Mar 29, 2012 8.380 8.548 8.377 8.525 35,513,864 -0.03(-0.38%)
Mar 28, 2012 8.671 8.671 8.409 8.558 47,262,968 -0.18(-2.07%)
Mar 27, 2012 8.845 8.861 8.706 8.738 31,444,136 -0.13(-1.46%)
Mar 26, 2012 8.813 8.903 8.771 8.868 32,258,012 +0.16(+1.89%)
Mar 23, 2012 8.651 8.761 8.619 8.703 35,844,764 +0.09(+1.09%)
Mar 22, 2012 8.703 8.703 8.545 8.609 46,028,984 -0.18(-2.02%)
Mar 21, 2012 8.835 8.851 8.706 8.787 31,477,894 -0.04(-0.48%)
Mar 20, 2012 8.787 8.848 8.732 8.829 38,040,328 -0.13(-1.40%)
Mar 19, 2012 8.900 9.064 8.874 8.954 32,859,786 +0.02(+0.18%)
Mar 16, 2012 8.806 8.983 8.800 8.938 38,952,088 -0.04(-0.47%)
Mar 15, 2012 9.195 9.224 8.912 8.980 49,482,308 -0.13(-1.45%)
Mar 14, 2012 9.192 9.279 9.089 9.112 58,107,688 -0.01(-0.14%)
Mar 13, 2012 8.823 9.125 8.774 9.125 44,394,904 +0.32(+3.61%)
Mar 12, 2012 8.848 8.887 8.713 8.806 42,690,508 -0.17(-1.90%)
Mar 09, 2012 9.083 9.128 8.948 8.977 37,079,540 -0.19(-2.07%)
Mar 08, 2012 9.218 9.256 9.093 9.166 33,506,576 +0.07(+0.78%)
Mar 07, 2012 9.067 9.137 8.993 9.096 36,241,020 -0.01(-0.07%)
Mar 06, 2012 9.218 9.221 8.967 9.102 54,168,332 -0.42(-4.39%)
Mar 05, 2012 9.800 9.816 9.497 9.520 41,801,664 -0.29(-2.95%)
Mar 02, 2012 9.761 9.851 9.694 9.809 29,624,288 +0.02(+0.23%)
Mar 01, 2012 9.626 9.803 9.616 9.787 34,901,672 +0.20(+2.04%)
Feb 29, 2012 9.677 9.806 9.510 9.591 53,090,336 -0.17(-1.78%)
Feb 28, 2012 9.703 9.822 9.626 9.764 43,420,672 +0.14(+1.47%)
Feb 27, 2012 9.755 9.793 9.555 9.623 50,778,284 -0.04(-0.47%)
Feb 24, 2012 9.600 9.796 9.594 9.668 44,681,416 +0.15(+1.59%)
Feb 23, 2012 9.514 9.539 9.372 9.517 31,205,268 +0.04(+0.41%)
Feb 22, 2012 9.485 9.568 9.407 9.478 39,968,028 +0.09(+0.96%)
Feb 21, 2012 9.565 9.568 9.327 9.388 33,240,834 -0.04(-0.38%)
Feb 17, 2012 9.571 9.575 9.388 9.424 47,817,136 -0.01(-0.07%)
Feb 16, 2012 9.266 9.514 9.080 9.430 50,911,200 +0.23(+2.52%)
Feb 15, 2012 9.298 9.346 8.676 9.199 61,964,760 -0.13(-1.41%)
Feb 14, 2012 9.559 9.604 9.182 9.330 74,990,880 -0.36(-3.68%)
Feb 13, 2012 9.665 9.787 9.578 9.687 64,616,392 +0.18(+1.93%)
Feb 10, 2012 9.642 9.649 9.395 9.504 109,565,096 -0.78(-7.57%)
Feb 09, 2012 10.33 10.38 10.16 10.28 44,688,380 -0.04(-0.40%)
Feb 08, 2012 10.44 10.48 10.26 10.32 39,139,968 +0.03(+0.31%)
Feb 07, 2012 10.19 10.34 10.09 10.29 47,856,516 +0.19(+1.84%)
Feb 06, 2012 9.957 10.15 9.925 10.10 39,389,528 +0.07(+0.74%)
Feb 03, 2012 10.16 10.17 9.976 10.03 55,972,964 +0.03(+0.32%)
Feb 02, 2012 10.16 10.16 9.967 9.999 50,211,880 -0.02(-0.16%)
Feb 01, 2012 10.02 10.18 9.989 10.01 44,462,948 +0.20(+2.00%)
Jan 31, 2012 10.02 10.06 9.739 9.819 47,165,340 -0.06(-0.59%)
Jan 30, 2012 9.800 9.899 9.706 9.877 34,975,240 -0.12(-1.22%)
Jan 27, 2012 10.03 10.05 9.904 9.999 42,098,656 -0.03(-0.32%)
Jan 26, 2012 10.33 10.37 9.978 10.03 56,655,356 -0.19(-1.89%)
Jan 25, 2012 10.14 10.25 9.883 10.22 47,253,628 +0.08(+0.82%)
Jan 24, 2012 10.01 10.32 9.909 10.14 75,525,232 +0.14(+1.45%)
Jan 23, 2012 9.600 10.20 9.587 9.996 99,249,592 +0.41(+4.29%)
Jan 20, 2012 9.555 9.623 9.469 9.584 48,265,248 -0.04(-0.47%)
Jan 19, 2012 9.607 9.726 9.591 9.629 45,690,400 -0.01(-0.10%)
Jan 18, 2012 9.433 9.658 9.417 9.639 73,290,696 +0.33(+3.54%)
Jan 17, 2012 9.391 9.478 9.218 9.309 51,475,860 +0.19(+2.13%)
Jan 13, 2012 8.980 9.170 8.925 9.115 78,678,712 +0.05(+0.53%)
Jan 12, 2012 8.919 9.202 8.903 9.067 78,406,448 +0.19(+2.17%)
Jan 11, 2012 8.761 8.935 8.742 8.874 31,365,706 +0.05(+0.58%)
Jan 10, 2012 8.784 8.900 8.758 8.823 52,788,856 +0.18(+2.12%)
Jan 09, 2012 8.382 8.668 8.334 8.639 81,045,552 +0.38(+4.63%)
Jan 06, 2012 8.437 8.437 8.241 8.257 26,549,900 -0.13(-1.61%)
Jan 05, 2012 8.456 8.475 8.315 8.392 26,660,002 -0.11(-1.32%)
Jan 04, 2012 8.328 8.543 8.328 8.504 38,429,696 +0.58(+7.38%)
Dec 30, 2011 7.827 7.961 7.825 7.920 21,476,160 +0.08(+1.02%)
Dec 29, 2011 7.799 7.897 7.665 7.840 37,329,324 +0.04(+0.45%)
Dec 28, 2011 8.031 8.054 7.748 7.805 41,808,640 -0.32(-3.92%)
Dec 27, 2011 8.171 8.210 8.095 8.124 21,127,136 -0.08(-0.97%)
Dec 23, 2011 8.219 8.229 8.122 8.203 20,205,330 +0.17(+2.10%)
Dec 21, 2011 7.983 8.066 7.856 8.034 35,838,316 -0.02(-0.20%)
Dec 20, 2011 7.939 8.143 7.916 8.050 45,115,720 +0.39(+5.12%)
Dec 19, 2011 7.862 7.869 7.620 7.658 34,797,272 -0.15(-1.88%)
Dec 16, 2011 7.948 7.958 7.786 7.805 52,573,216 -0.06(-0.73%)
Dec 15, 2011 8.210 8.222 7.824 7.862 45,658,096 -0.05(-0.64%)
Dec 14, 2011 8.092 8.136 7.865 7.913 49,786,188 -0.27(-3.27%)
Dec 13, 2011 8.366 8.497 8.098 8.181 54,481,088 -0.17(-2.02%)
Dec 12, 2011 8.503 8.503 8.207 8.350 56,432,964 -0.38(-4.31%)
Dec 09, 2011 8.541 8.796 8.512 8.726 31,675,410 +0.24(+2.85%)
Dec 08, 2011 8.885 8.901 8.404 8.484 60,473,300 -0.49(-5.47%)
Dec 07, 2011 8.930 9.045 8.866 8.975 42,238,524 +0.02(+0.21%)
Dec 06, 2011 8.955 9.041 8.892 8.955 37,408,560 -0.05(-0.60%)
Dec 05, 2011 8.933 9.064 8.901 9.010 51,666,464 +0.23(+2.65%)
Dec 02, 2011 8.818 8.844 8.704 8.777 46,579,356 +0.08(+0.88%)
Dec 01, 2011 8.637 8.815 8.630 8.700 47,605,992 +0.10(+1.15%)
Nov 30, 2011 8.560 8.624 8.219 8.602 60,768,752 +0.49(+6.05%)
Nov 29, 2011 8.089 8.332 8.057 8.111 44,276,152 -0.04(-0.43%)
Nov 28, 2011 8.041 8.159 8.003 8.146 36,168,656 +0.37(+4.71%)
Nov 25, 2011 7.881 7.990 7.751 7.779 24,483,234 -0.18(-2.32%)
Nov 23, 2011 8.120 8.120 7.936 7.964 38,914,200 -0.29(-3.51%)
Nov 22, 2011 8.293 8.398 8.184 8.254 31,894,068 -0.10(-1.15%)
Nov 21, 2011 8.340 8.410 8.117 8.350 43,817,224 -0.14(-1.69%)
Nov 18, 2011 8.490 8.535 8.369 8.493 44,225,620 +0.08(+0.91%)
Nov 17, 2011 8.665 8.751 8.334 8.417 53,062,916 -0.24(-2.80%)
Nov 16, 2011 8.522 8.793 8.481 8.659 47,567,904 +0.04(+0.44%)
Nov 15, 2011 8.538 8.713 8.500 8.621 37,052,960 +0.02(+0.19%)
Nov 14, 2011 8.669 8.681 8.490 8.605 35,058,172 -0.09(-0.99%)
Nov 11, 2011 8.666 8.783 8.609 8.691 36,154,380 +0.21(+2.46%)
Nov 10, 2011 8.558 8.600 8.378 8.483 49,720,840 +0.15(+1.86%)
Nov 09, 2011 8.663 8.679 8.293 8.328 68,523,760 -0.66(-7.38%)
Nov 08, 2011 9.033 9.039 8.853 8.992 45,158,888 +0.05(+0.53%)
Nov 07, 2011 8.704 8.992 8.704 8.944 64,246,488 +0.24(+2.76%)
Nov 04, 2011 8.647 8.723 8.492 8.704 41,687,260 +0.09(+1.03%)
Nov 03, 2011 8.574 8.647 8.441 8.615 42,683,772 +0.14(+1.68%)
Nov 02, 2011 8.441 8.592 8.321 8.473 40,744,544 +0.20(+2.41%)
Nov 01, 2011 8.030 8.388 7.980 8.274 73,914,688 -0.27(-3.11%)
Oct 31, 2011 8.770 8.783 8.540 8.540 70,673,976 -0.20(-2.28%)
Oct 28, 2011 8.495 8.767 8.464 8.739 69,474,936 +0.23(+2.67%)
Oct 27, 2011 7.945 8.691 8.249 8.511 80,612,304 +0.57(+7.12%)
Oct 26, 2011 7.951 7.996 7.752 7.945 44,871,080 +0.16(+2.11%)
Oct 25, 2011 7.932 7.942 7.680 7.781 54,799,460 -0.08(-1.01%)
Oct 24, 2011 7.537 7.876 7.534 7.860 52,700,440 +0.29(+3.84%)
Oct 21, 2011 7.379 7.585 7.367 7.569 38,436,428 +0.26(+3.59%)
Oct 20, 2011 7.430 7.455 7.123 7.306 55,840,412 -0.18(-2.45%)
Oct 19, 2011 7.575 7.661 7.433 7.490 37,775,816 -0.16(-2.15%)
Oct 18, 2011 7.477 7.702 7.379 7.654 43,578,440 +0.17(+2.24%)
Oct 17, 2011 7.787 7.822 7.430 7.487 40,840,840 -0.37(-4.67%)
Oct 14, 2011 7.790 7.869 7.667 7.853 34,358,628 +0.17(+2.26%)
Oct 13, 2011 7.638 7.686 7.481 7.680 41,900,980 -0.07(-0.86%)
Oct 12, 2011 7.648 7.871 7.642 7.746 41,145,584 +0.20(+2.64%)
Oct 11, 2011 7.341 7.585 7.306 7.547 38,435,024 +0.10(+1.32%)
Oct 10, 2011 7.310 7.458 7.303 7.449 35,522,280 +0.31(+4.39%)
Oct 07, 2011 7.452 7.471 7.063 7.136 54,484,204 -0.24(-3.26%)
Oct 06, 2011 7.363 7.379 7.256 7.376 75,980,792 +0.43(+6.19%)
Oct 05, 2011 6.940 6.962 6.801 6.946 59,753,788 +0.06(+0.87%)
Oct 04, 2011 6.693 6.892 6.564 6.886 68,525,456 +0.09(+1.30%)
Oct 03, 2011 6.984 7.069 6.788 6.797 60,186,688 -0.30(-4.23%)
Sep 30, 2011 7.253 7.303 7.003 7.098 66,933,384 -0.27(-3.65%)
Sep 29, 2011 7.493 7.521 7.272 7.367 45,265,676 -0.02(-0.30%)
Sep 28, 2011 7.525 7.645 7.379 7.389 47,527,324 -0.20(-2.62%)
Sep 27, 2011 7.774 7.797 7.555 7.588 51,566,416 +0.01(+0.13%)
Sep 26, 2011 7.313 7.582 7.120 7.578 53,227,912 +0.28(+3.81%)
Sep 23, 2011 7.262 7.386 7.212 7.300 53,141,004 +0.01(+0.09%)
Sep 22, 2011 7.389 7.525 7.152 7.294 64,097,656 -0.50(-6.37%)
Sep 21, 2011 8.030 8.144 7.784 7.790 50,879,704 -0.32(-3.94%)
Sep 20, 2011 8.214 8.309 8.072 8.110 34,031,572 -0.11(-1.31%)
Sep 19, 2011 8.091 8.252 7.983 8.217 41,872,280 -0.12(-1.48%)
Sep 16, 2011 8.483 8.511 8.315 8.340 41,600,852 -0.14(-1.64%)
Sep 15, 2011 8.521 8.584 8.407 8.479 31,190,876 +0.09(+1.02%)
Sep 14, 2011 8.359 8.498 8.138 8.394 39,994,812 +0.05(+0.61%)
Sep 13, 2011 8.362 8.378 8.227 8.343 37,532,348 +0.01(+0.15%)
Sep 12, 2011 8.233 8.343 8.087 8.331 47,909,412 -0.06(-0.72%)
Sep 09, 2011 8.555 8.568 8.347 8.391 49,338,908 -0.40(-4.50%)
Sep 08, 2011 8.726 8.865 8.701 8.786 32,198,922 -0.12(-1.31%)
Sep 07, 2011 8.751 8.954 8.713 8.903 28,665,250 +0.24(+2.72%)
Sep 06, 2011 8.287 8.675 8.274 8.668 43,938,608 -0.14(-1.56%)
Sep 02, 2011 8.897 9.238 8.511 8.805 76,710,544 -0.39(-4.26%)
Sep 01, 2011 9.213 9.238 9.102 9.197 55,675,908 +0.01(+0.14%)
Aug 31, 2011 9.184 9.194 9.026 9.184 42,942,552 +0.09(+0.94%)
Aug 30, 2011 9.001 9.158 8.941 9.099 38,867,372 +0.07(+0.73%)
Aug 29, 2011 8.859 9.080 8.843 9.033 28,719,514 +0.30(+3.48%)
Aug 26, 2011 8.571 8.755 8.460 8.729 42,586,344 +0.15(+1.73%)
Aug 25, 2011 8.761 8.821 8.543 8.581 56,201,324 -0.19(-2.16%)
Aug 24, 2011 8.688 8.914 8.647 8.770 50,163,496 -0.01(-0.11%)
Aug 23, 2011 8.549 8.802 8.451 8.780 53,011,252 +0.28(+3.27%)
Aug 22, 2011 8.837 8.853 8.479 8.502 50,576,100 -0.09(-1.03%)
Aug 19, 2011 8.660 8.913 8.587 8.590 60,254,140 -0.15(-1.74%)
Aug 18, 2011 8.909 8.925 8.590 8.742 77,655,832 -0.54(-5.86%)
Aug 17, 2011 9.251 9.324 9.096 9.286 39,907,592 +0.11(+1.24%)
Aug 16, 2011 9.153 9.260 9.042 9.172 49,858,944 -0.07(-0.75%)
Aug 15, 2011 9.102 9.292 9.030 9.241 58,674,880 +0.29(+3.29%)
Aug 12, 2011 8.985 9.049 8.827 8.947 50,494,192 +0.07(+0.82%)
Aug 11, 2011 8.821 8.982 7.749 8.875 81,451,104 +0.35(+4.12%)
Aug 10, 2011 8.479 8.824 8.340 8.524 88,135,608 -0.02(-0.22%)
Aug 09, 2011 8.625 8.606 8.165 8.543 67,413,104 +0.28(+3.33%)
Aug 08, 2011 8.625 8.786 8.157 8.268 108,314,992 -0.92(-10.04%)
Aug 05, 2011 9.444 9.520 8.884 9.191 106,896,352 -0.26(-2.71%)
Aug 04, 2011 9.921 9.969 9.333 9.447 126,784,168 -0.79(-7.75%)
Aug 03, 2011 10.44 10.47 10.10 10.24 58,335,932 -0.17(-1.66%)
Aug 02, 2011 10.63 10.66 10.40 10.41 39,718,756 -0.30(-2.84%)
Aug 01, 2011 10.83 10.83 10.59 10.72 37,776,636 +0.06(+0.56%)
Jul 29, 2011 10.51 10.71 10.49 10.66 30,409,788 +0.06(+0.59%)
Jul 28, 2011 10.70 10.74 10.57 10.59 30,404,436 -0.16(-1.46%)
Jul 27, 2011 10.79 10.83 10.64 10.75 37,646,708 -0.15(-1.38%)
Jul 26, 2011 10.87 11.01 10.81 10.90 50,649,428 +0.17(+1.58%)
Jul 25, 2011 10.59 10.84 10.55 10.73 64,015,808 +0.29(+2.73%)
Jul 22, 2011 10.49 10.51 10.37 10.45 26,265,280 +0.03(+0.24%)
Jul 21, 2011 10.16 10.48 10.15 10.42 50,441,088 +0.31(+3.10%)
Jul 20, 2011 10.20 10.21 10.09 10.11 36,940,708 -0.06(-0.62%)
Jul 19, 2011 10.21 10.27 10.07 10.17 35,615,236 +0.03(+0.31%)
Jul 18, 2011 10.18 10.22 10.08 10.14 31,503,426 -0.14(-1.34%)
Jul 15, 2011 10.24 10.29 10.16 10.28 39,035,488 +0.13(+1.27%)
Jul 14, 2011 10.37 10.38 10.12 10.15 40,604,584 -0.13(-1.31%)
Jul 13, 2011 10.32 10.47 10.21 10.28 53,702,116 +0.03(+0.28%)
Jul 12, 2011 10.22 10.38 10.20 10.26 41,202,236 -0.03(-0.28%)
Jul 11, 2011 10.38 10.39 10.21 10.28 38,932,580 -0.30(-2.82%)
Jul 08, 2011 10.60 10.64 10.48 10.58 31,938,538 -0.13(-1.20%)
Jul 07, 2011 10.60 10.71 10.59 10.71 42,993,524 +0.19(+1.85%)
Jul 06, 2011 10.54 10.59 10.37 10.52 34,892,628 -0.07(-0.68%)
Jul 05, 2011 10.70 10.75 10.52 10.59 29,577,290 -0.11(-1.03%)
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.