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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.128 3.200 3.128 3.188 31,109,924 +0.02(+0.50%)
Sep 28, 2006 3.143 3.202 3.111 3.172 57,226,168 +0.07(+2.09%)
Sep 27, 2006 3.023 3.109 2.986 3.107 55,424,864 +0.10(+3.35%)
Sep 26, 2006 2.955 3.033 2.936 3.006 48,466,844 +0.08(+2.90%)
Sep 25, 2006 2.871 2.925 2.806 2.921 57,951,948 +0.01(+0.20%)
Sep 22, 2006 2.940 2.945 2.882 2.916 31,893,556 -0.01(-0.43%)
Sep 21, 2006 2.932 2.992 2.894 2.928 60,839,288 -0.00(-0.14%)
Sep 20, 2006 3.035 3.073 2.915 2.932 58,011,116 -0.12(-3.84%)
Sep 19, 2006 3.127 3.137 3.029 3.049 36,809,664 -0.08(-2.69%)
Sep 18, 2006 3.077 3.147 3.041 3.134 36,267,960 +0.12(+3.99%)
Sep 15, 2006 3.062 3.071 2.975 3.014 51,930,076 -0.04(-1.22%)
Sep 14, 2006 3.151 3.154 3.035 3.051 45,210,040 -0.08(-2.62%)
Sep 13, 2006 3.059 3.170 3.027 3.133 40,526,656 +0.10(+3.44%)
Sep 12, 2006 3.080 3.097 3.005 3.029 34,316,768 -0.01(-0.24%)
Sep 11, 2006 3.121 3.132 3.006 3.036 69,595,984 -0.15(-4.67%)
Sep 08, 2006 3.248 3.263 3.169 3.185 28,853,696 -0.08(-2.50%)
Sep 07, 2006 3.270 3.299 3.238 3.267 24,880,314 -0.02(-0.56%)
Sep 06, 2006 3.404 3.432 3.267 3.285 40,095,396 -0.16(-4.52%)
Sep 05, 2006 3.451 3.467 3.422 3.440 22,349,288 -0.01(-0.23%)
Sep 01, 2006 3.410 3.468 3.383 3.448 17,797,386 +0.04(+1.14%)
Aug 31, 2006 3.431 3.432 3.378 3.410 18,279,924 +0.01(+0.18%)
Aug 30, 2006 3.416 3.435 3.349 3.404 21,165,950 -0.01(-0.33%)
Aug 29, 2006 3.436 3.452 3.377 3.415 22,340,084 -0.01(-0.24%)
Aug 28, 2006 3.417 3.439 3.405 3.423 18,348,294 -0.03(-0.79%)
Aug 25, 2006 3.427 3.469 3.408 3.451 21,765,508 +0.02(+0.72%)
Aug 24, 2006 3.393 3.441 3.336 3.426 30,151,422 +0.03(+0.85%)
Aug 23, 2006 3.487 3.532 3.395 3.397 29,320,456 -0.12(-3.54%)
Aug 22, 2006 3.523 3.548 3.493 3.522 19,053,038 -0.00(-0.03%)
Aug 21, 2006 3.498 3.551 3.449 3.523 13,700,410 +0.00(+0.08%)
Aug 18, 2006 3.472 3.524 3.444 3.520 20,739,950 +0.03(+0.86%)
Aug 17, 2006 3.537 3.542 3.454 3.490 38,378,244 -0.06(-1.73%)
Aug 16, 2006 3.597 3.604 3.546 3.552 24,909,240 +0.00(+0.12%)
Aug 15, 2006 3.527 3.595 3.510 3.548 25,386,518 +0.05(+1.57%)
Aug 14, 2006 3.545 3.563 3.486 3.493 26,621,134 -0.09(-2.56%)
Aug 11, 2006 3.623 3.625 3.557 3.585 18,669,110 -0.03(-0.72%)
Aug 10, 2006 3.594 3.611 3.539 3.610 22,178,362 +0.01(+0.34%)
Aug 09, 2006 3.634 3.665 3.591 3.598 28,865,528 -0.00(-0.07%)
Aug 08, 2006 3.590 3.639 3.580 3.601 19,022,796 +0.01(+0.31%)
Aug 07, 2006 3.584 3.629 3.551 3.590 16,586,437 +0.03(+0.79%)
Aug 04, 2006 3.628 3.650 3.532 3.562 27,186,506 -0.03(-0.84%)
Aug 03, 2006 3.528 3.613 3.519 3.592 24,909,240 +0.02(+0.46%)
Aug 02, 2006 3.522 3.581 3.521 3.575 34,022,248 +0.08(+2.33%)
Aug 01, 2006 3.456 3.498 3.419 3.494 22,133,658 +0.00(+0.00%)
Jul 31, 2006 3.491 3.512 3.463 3.494 19,518,484 -0.03(-0.91%)
Jul 28, 2006 3.445 3.527 3.443 3.526 24,830,350 +0.08(+2.36%)
Jul 27, 2006 3.464 3.518 3.437 3.445 42,728,976 +0.02(+0.61%)
Jul 26, 2006 3.372 3.459 3.335 3.424 33,798,728 +0.04(+1.04%)
Jul 25, 2006 3.362 3.415 3.319 3.388 25,970,298 +0.03(+0.79%)
Jul 24, 2006 3.259 3.379 3.242 3.362 35,868,252 +0.14(+4.47%)
Jul 21, 2006 3.267 3.287 3.200 3.218 26,015,002 -0.04(-1.20%)
Jul 20, 2006 3.380 3.383 3.252 3.257 29,266,548 -0.09(-2.74%)
Jul 19, 2006 3.259 3.370 3.257 3.349 44,622,316 +0.08(+2.44%)
Jul 18, 2006 3.308 3.341 3.201 3.269 50,047,256 -0.00(-0.05%)
Jul 17, 2006 3.357 3.385 3.241 3.270 49,719,868 -0.14(-4.01%)
Jul 14, 2006 3.385 3.412 3.329 3.407 32,687,706 +0.09(+2.74%)
Jul 13, 2006 3.348 3.365 3.305 3.316 34,294,416 -0.06(-1.83%)
Jul 12, 2006 3.407 3.455 3.373 3.378 41,239,288 -0.03(-0.84%)
Jul 11, 2006 3.312 3.415 3.285 3.407 28,595,992 +0.09(+2.60%)
Jul 10, 2006 3.345 3.365 3.284 3.320 20,822,784 +0.00(+0.11%)
Jul 07, 2006 3.388 3.409 3.304 3.316 27,646,692 -0.05(-1.48%)
Jul 06, 2006 3.356 3.392 3.332 3.366 32,011,890 +0.03(+0.96%)
Jul 05, 2006 3.297 3.371 3.265 3.334 41,314,232 -0.07(-2.15%)
Jul 03, 2006 3.402 3.423 3.381 3.408 25,319,464 +0.01(+0.34%)
Jun 30, 2006 3.405 3.423 3.343 3.396 37,914,112 +0.05(+1.62%)
Jun 29, 2006 3.198 3.342 3.197 3.342 62,619,552 +0.19(+5.93%)
Jun 28, 2006 3.120 3.168 3.106 3.155 37,310,608 +0.08(+2.61%)
Jun 27, 2006 3.164 3.183 3.063 3.075 33,952,564 -0.04(-1.33%)
Jun 26, 2006 3.116 3.148 3.081 3.116 31,442,574 +0.00(+0.01%)
Jun 23, 2006 2.981 3.177 2.974 3.116 51,469,892 +0.08(+2.67%)
Jun 22, 2006 3.046 3.060 2.982 3.035 30,058,070 +0.00(+0.04%)
Jun 21, 2006 2.916 3.061 2.906 3.034 46,056,784 +0.11(+3.93%)
Jun 20, 2006 2.931 2.993 2.901 2.919 49,096,644 +0.01(+0.30%)
Jun 19, 2006 2.999 3.006 2.882 2.910 48,143,400 -0.10(-3.21%)
Jun 16, 2006 3.008 3.028 2.903 3.007 50,598,168 +0.02(+0.76%)
Jun 15, 2006 2.850 3.019 2.846 2.984 70,779,320 +0.20(+7.35%)
Jun 14, 2006 2.705 2.794 2.678 2.780 66,904,548 +0.11(+4.16%)
Jun 13, 2006 2.761 2.833 2.624 2.669 111,533,440 -0.15(-5.26%)
Jun 12, 2006 2.966 2.995 2.810 2.817 59,833,452 -0.18(-5.88%)
Jun 09, 2006 3.097 3.118 2.971 2.993 63,568,852 -0.07(-2.41%)
Jun 08, 2006 3.048 3.086 2.879 3.067 95,718,800 -0.04(-1.41%)
Jun 07, 2006 3.207 3.235 3.095 3.111 45,061,464 -0.13(-4.14%)
Jun 06, 2006 3.264 3.274 3.151 3.245 50,723,076 -0.02(-0.72%)
Jun 05, 2006 3.412 3.422 3.261 3.269 35,684,180 -0.13(-3.77%)
Jun 02, 2006 3.432 3.443 3.330 3.397 31,695,018 +0.04(+1.20%)
Jun 01, 2006 3.293 3.373 3.247 3.356 37,623,536 +0.05(+1.62%)
May 31, 2006 3.326 3.358 3.268 3.303 51,972,152 +0.04(+1.32%)
May 30, 2006 3.376 3.394 3.246 3.260 52,303,488 -0.19(-5.44%)
May 26, 2006 3.379 3.474 3.318 3.447 59,202,340 +0.18(+5.41%)
May 25, 2006 3.213 3.280 3.150 3.270 69,027,976 +0.14(+4.38%)
May 24, 2006 3.181 3.230 3.046 3.133 62,001,588 -0.10(-2.96%)
May 23, 2006 3.346 3.421 3.224 3.229 66,519,304 -0.00(-0.01%)
May 22, 2006 3.194 3.275 3.109 3.229 79,613,584 -0.18(-5.39%)
May 19, 2006 3.464 3.488 3.324 3.413 71,576,096 -0.05(-1.48%)
May 18, 2006 3.567 3.593 3.412 3.464 52,621,672 -0.09(-2.49%)
May 17, 2006 3.681 3.724 3.496 3.553 45,618,948 -0.20(-5.37%)
May 16, 2006 3.801 3.802 3.674 3.755 34,893,972 +0.06(+1.49%)
May 15, 2006 3.688 3.780 3.601 3.699 50,088,016 -0.13(-3.34%)
May 12, 2006 3.889 3.901 3.789 3.827 34,653,360 -0.13(-3.22%)
May 11, 2006 4.086 4.086 3.930 3.955 40,458,284 -0.11(-2.69%)
May 10, 2006 4.066 4.069 3.993 4.064 31,862,000 -0.00(-0.06%)
May 09, 2006 4.016 4.075 3.988 4.066 31,208,536 +0.08(+1.99%)
May 08, 2006 3.983 3.992 3.942 3.986 30,885,090 -0.01(-0.35%)
May 05, 2006 3.882 4.025 3.882 4.001 36,977,960 +0.15(+3.82%)
May 04, 2006 3.842 3.906 3.807 3.853 41,189,324 -0.01(-0.24%)
May 03, 2006 3.849 3.863 3.771 3.863 26,877,524 -0.02(-0.59%)
May 02, 2006 3.712 3.885 3.708 3.885 39,453,764 +0.09(+2.33%)
May 01, 2006 3.798 3.896 3.785 3.797 29,039,086 +0.04(+1.02%)
Apr 28, 2006 3.688 3.782 3.670 3.758 23,122,402 +0.10(+2.87%)
Apr 27, 2006 3.624 3.710 3.537 3.653 34,285,212 -0.04(-0.98%)
Apr 26, 2006 3.661 3.785 3.659 3.689 41,554,844 +0.06(+1.66%)
Apr 25, 2006 3.696 3.717 3.608 3.629 32,281,428 -0.06(-1.70%)
Apr 24, 2006 3.729 3.746 3.661 3.692 24,516,108 -0.09(-2.45%)
Apr 21, 2006 3.704 3.802 3.687 3.785 27,788,692 +0.10(+2.74%)
Apr 20, 2006 3.729 3.766 3.625 3.684 36,520,404 -0.06(-1.51%)
Apr 19, 2006 3.653 3.746 3.647 3.741 44,993,096 +0.09(+2.39%)
Apr 18, 2006 3.499 3.665 3.499 3.653 58,183,356 +0.21(+6.04%)
Apr 17, 2006 3.438 3.457 3.405 3.445 20,538,782 +0.07(+1.98%)
Apr 13, 2006 3.381 3.396 3.334 3.378 13,169,224 -0.00(-0.09%)
Apr 12, 2006 3.407 3.419 3.352 3.381 14,426,190 -0.00(-0.07%)
Apr 11, 2006 3.442 3.457 3.365 3.384 21,296,118 +0.00(+0.04%)
Apr 10, 2006 3.415 3.456 3.374 3.382 21,225,118 -0.03(-0.90%)
Apr 07, 2006 3.428 3.447 3.367 3.413 21,956,156 -0.06(-1.60%)
Apr 06, 2006 3.441 3.472 3.404 3.469 20,572,968 +0.04(+1.22%)
Apr 05, 2006 3.345 3.432 3.345 3.427 24,366,220 +0.06(+1.89%)
Apr 04, 2006 3.391 3.421 3.351 3.363 35,877,456 -0.04(-1.07%)
Apr 03, 2006 3.314 3.422 3.308 3.400 45,578,188 +0.10(+3.15%)
Mar 31, 2006 3.280 3.314 3.239 3.296 17,855,238 +0.01(+0.36%)
Mar 30, 2006 3.286 3.321 3.265 3.284 23,815,310 +0.05(+1.46%)
Mar 29, 2006 3.166 3.242 3.160 3.237 31,468,870 +0.09(+2.94%)
Mar 28, 2006 3.165 3.226 3.127 3.145 50,908,464 -0.10(-3.03%)
Mar 27, 2006 3.223 3.250 3.206 3.243 27,147,060 -0.02(-0.56%)
Mar 24, 2006 3.267 3.310 3.244 3.261 20,904,302 +0.02(+0.53%)
Mar 23, 2006 3.274 3.301 3.217 3.244 24,129,552 +0.01(+0.22%)
Mar 22, 2006 3.255 3.320 3.215 3.237 41,374,712 -0.05(-1.48%)
Mar 21, 2006 3.343 3.353 3.263 3.285 28,835,288 -0.05(-1.55%)
Mar 20, 2006 3.383 3.421 3.321 3.337 27,874,156 -0.02(-0.72%)
Mar 17, 2006 3.435 3.444 3.356 3.361 19,897,150 -0.08(-2.20%)
Mar 16, 2006 3.446 3.466 3.385 3.437 29,119,288 -0.01(-0.17%)
Mar 15, 2006 3.404 3.460 3.377 3.443 30,356,534 +0.08(+2.47%)
Mar 14, 2006 3.266 3.383 3.242 3.360 26,781,542 +0.12(+3.59%)
Mar 13, 2006 3.270 3.304 3.203 3.243 26,801,264 +0.03(+0.78%)
Mar 10, 2006 3.175 3.241 3.148 3.218 23,361,698 +0.05(+1.57%)
Mar 09, 2006 3.299 3.301 3.146 3.168 34,347,008 -0.09(-2.67%)
Mar 08, 2006 3.225 3.265 3.095 3.256 48,081,604 -0.02(-0.51%)
Mar 07, 2006 3.320 3.328 3.223 3.272 47,497,824 -0.15(-4.29%)
Mar 06, 2006 3.528 3.543 3.405 3.419 28,571,010 -0.11(-3.15%)
Mar 03, 2006 3.487 3.564 3.485 3.530 18,308,850 +0.00(+0.11%)
Mar 02, 2006 3.527 3.550 3.465 3.526 24,663,368 +0.02(+0.57%)
Mar 01, 2006 3.362 3.515 3.358 3.506 27,492,858 +0.18(+5.32%)
Feb 28, 2006 3.369 3.362 3.290 3.329 25,323,408 -0.04(-1.19%)
Feb 27, 2006 3.481 3.496 3.356 3.369 20,069,392 -0.11(-3.23%)
Feb 24, 2006 3.453 3.510 3.452 3.481 24,838,240 +0.07(+2.13%)
Feb 23, 2006 3.385 3.449 3.340 3.409 26,964,302 +0.04(+1.06%)
Feb 22, 2006 3.423 3.436 3.359 3.373 36,508,568 -0.05(-1.50%)
Feb 21, 2006 3.581 3.588 3.417 3.424 38,938,356 -0.04(-1.27%)
Feb 17, 2006 3.502 3.502 3.404 3.469 35,225,308 +0.05(+1.37%)
Feb 16, 2006 3.270 3.426 3.256 3.422 42,103,124 +0.20(+6.30%)
Feb 15, 2006 3.242 3.291 3.199 3.219 37,135,740 +0.02(+0.57%)
Feb 14, 2006 3.160 3.217 3.126 3.201 32,373,466 +0.04(+1.28%)
Feb 13, 2006 3.203 3.243 3.142 3.161 23,890,256 -0.04(-1.18%)
Feb 10, 2006 3.328 3.344 3.173 3.198 38,162,612 -0.07(-2.21%)
Feb 09, 2006 3.293 3.356 3.261 3.270 26,889,356 -0.01(-0.36%)
Feb 08, 2006 3.270 3.343 3.261 3.282 29,115,344 -0.03(-0.79%)
Feb 07, 2006 3.432 3.434 3.296 3.308 25,727,056 -0.17(-4.98%)
Feb 06, 2006 3.453 3.506 3.438 3.482 21,037,098 +0.11(+3.17%)
Feb 03, 2006 3.308 3.413 3.275 3.375 27,837,340 -0.01(-0.28%)
Feb 02, 2006 3.514 3.524 3.317 3.385 35,322,604 -0.10(-2.89%)
Feb 01, 2006 3.552 3.567 3.461 3.485 27,310,098 -0.11(-3.02%)
Jan 31, 2006 3.495 3.612 3.482 3.594 25,699,446 +0.08(+2.16%)
Jan 30, 2006 3.405 3.519 3.405 3.518 26,823,616 +0.09(+2.72%)
Jan 27, 2006 3.495 3.526 3.397 3.424 26,984,024 -0.01(-0.42%)
Jan 26, 2006 3.369 3.446 3.338 3.439 33,726,412 +0.13(+4.04%)
Jan 25, 2006 3.413 3.443 3.271 3.305 34,248,396 -0.12(-3.60%)
Jan 24, 2006 3.426 3.451 3.395 3.429 35,571,104 +0.06(+1.74%)
Jan 23, 2006 3.297 3.375 3.264 3.370 25,557,446 +0.10(+3.12%)
Jan 20, 2006 3.267 3.294 3.243 3.269 30,825,924 +0.05(+1.42%)
Jan 19, 2006 3.156 3.236 3.156 3.223 30,435,422 +0.09(+2.93%)
Jan 18, 2006 3.122 3.148 3.089 3.131 26,884,098 -0.02(-0.77%)
Jan 17, 2006 3.255 3.288 3.140 3.156 29,336,234 -0.03(-0.88%)
Jan 13, 2006 3.156 3.187 3.149 3.184 25,433,852 -0.00(-0.15%)
Jan 12, 2006 3.221 3.253 3.159 3.189 50,972,888 +0.05(+1.70%)
Jan 11, 2006 3.090 3.156 3.075 3.135 31,221,684 +0.09(+3.06%)
Jan 10, 2006 3.005 3.056 2.995 3.042 22,775,288 -0.02(-0.71%)
Jan 09, 2006 3.023 3.073 3.008 3.064 29,018,048 +0.09(+2.90%)
Jan 06, 2006 2.921 3.010 2.912 2.978 29,818,772 +0.09(+3.07%)
Jan 05, 2006 2.891 2.914 2.854 2.889 21,781,286 -0.00(-0.14%)
Jan 04, 2006 2.850 2.906 2.835 2.893 22,817,364 +0.05(+1.82%)
Jan 03, 2006 2.765 2.844 2.763 2.841 31,113,868 +0.13(+4.84%)
Dec 30, 2005 2.694 2.719 2.646 2.710 11,206,199 +0.02(+0.64%)
Dec 29, 2005 2.662 2.711 2.653 2.693 16,348,455 +0.07(+2.58%)
Dec 28, 2005 2.643 2.654 2.621 2.625 20,299,486 +0.01(+0.39%)
Dec 27, 2005 2.639 2.639 2.588 2.615 13,375,650 -0.05(-1.97%)
Dec 23, 2005 2.654 2.671 2.620 2.668 11,893,850 +0.01(+0.53%)
Dec 22, 2005 2.698 2.698 2.647 2.654 13,503,188 -0.03(-1.05%)
Dec 21, 2005 2.637 2.692 2.636 2.682 22,182,306 +0.08(+3.27%)
Dec 20, 2005 2.563 2.604 2.563 2.597 17,279,346 +0.04(+1.68%)
Dec 19, 2005 2.579 2.617 2.538 2.554 21,615,618 -0.08(-2.89%)
Dec 16, 2005 2.644 2.668 2.619 2.630 16,529,900 -0.04(-1.57%)
Dec 15, 2005 2.700 2.700 2.632 2.672 19,572,390 -0.05(-1.83%)
Dec 14, 2005 2.732 2.732 2.688 2.722 14,511,654 +0.02(+0.56%)
Dec 13, 2005 2.683 2.735 2.675 2.706 14,485,357 +0.00(+0.00%)
Dec 12, 2005 2.738 2.747 2.675 2.706 17,723,756 +0.00(+0.06%)
Dec 09, 2005 2.704 2.713 2.681 2.705 16,006,602 -0.02(-0.79%)
Dec 08, 2005 2.717 2.770 2.700 2.727 17,773,718 -0.00(-0.11%)
Dec 07, 2005 2.801 2.812 2.722 2.730 18,687,518 -0.06(-2.21%)
Dec 06, 2005 2.755 2.801 2.714 2.791 25,212,962 +0.05(+1.77%)
Dec 05, 2005 2.748 2.778 2.724 2.743 26,061,020 +0.00(+0.17%)
Dec 02, 2005 2.702 2.754 2.686 2.738 37,354,000 +0.07(+2.62%)
Dec 01, 2005 2.605 2.674 2.599 2.668 21,731,322 +0.10(+3.79%)
Nov 30, 2005 2.534 2.585 2.529 2.571 20,567,708 +0.01(+0.54%)
Nov 29, 2005 2.523 2.575 2.519 2.557 27,661,156 +0.07(+2.64%)
Nov 28, 2005 2.586 2.595 2.485 2.491 34,757,232 -0.08(-3.19%)
Nov 25, 2005 2.567 2.584 2.557 2.573 6,850,205 -0.00(-0.18%)
Nov 23, 2005 2.559 2.590 2.531 2.578 17,826,312 +0.02(+0.86%)
Nov 22, 2005 2.471 2.568 2.435 2.556 24,905,296 +0.07(+2.74%)
Nov 21, 2005 2.472 2.497 2.459 2.488 17,782,922 +0.02(+0.71%)
Nov 18, 2005 2.489 2.489 2.439 2.470 16,742,901 -0.01(-0.46%)
Nov 17, 2005 2.481 2.517 2.464 2.482 22,630,658 +0.04(+1.52%)
Nov 16, 2005 2.377 2.451 2.363 2.444 15,024,433 +0.08(+3.24%)
Nov 15, 2005 2.351 2.434 2.351 2.368 17,008,494 +0.01(+0.32%)
Nov 14, 2005 2.339 2.395 2.333 2.360 13,442,706 -0.01(-0.56%)
Nov 11, 2005 2.400 2.392 2.328 2.373 32,904,652 -0.04(-1.55%)
Nov 10, 2005 2.474 2.474 2.381 2.411 43,056,368 -0.08(-3.34%)
Nov 09, 2005 2.514 2.525 2.449 2.494 25,861,168 +0.01(+0.35%)
Nov 08, 2005 2.426 2.505 2.392 2.485 26,112,298 +0.06(+2.43%)
Nov 07, 2005 2.492 2.500 2.416 2.426 27,634,858 -0.05(-1.85%)
Nov 04, 2005 2.546 2.561 2.435 2.472 34,466,656 -0.08(-2.99%)
Nov 03, 2005 2.504 2.569 2.493 2.548 31,642,426 +0.09(+3.86%)
Nov 02, 2005 2.441 2.459 2.424 2.453 30,436,738 +0.01(+0.48%)
Nov 01, 2005 2.454 2.467 2.397 2.441 36,170,660 +0.01(+0.47%)
Oct 31, 2005 2.394 2.434 2.390 2.430 19,613,150 +0.06(+2.57%)
Oct 28, 2005 2.333 2.377 2.315 2.369 23,779,810 +0.06(+2.57%)
Oct 27, 2005 2.403 2.416 2.295 2.310 27,591,470 -0.10(-3.97%)
Oct 26, 2005 2.390 2.451 2.379 2.405 18,186,572 +0.00(+0.02%)
Oct 25, 2005 2.403 2.449 2.376 2.405 28,020,100 +0.00(+0.16%)
Oct 24, 2005 2.320 2.406 2.316 2.401 21,914,082 +0.09(+4.05%)
Oct 21, 2005 2.249 2.312 2.247 2.308 37,948,296 +0.07(+2.93%)
Oct 20, 2005 2.377 2.392 2.207 2.242 40,101,968 -0.15(-6.13%)
Oct 19, 2005 2.322 2.391 2.264 2.388 34,716,472 +0.07(+2.87%)
Oct 18, 2005 2.453 2.472 2.321 2.322 34,072,212 -0.09(-3.71%)
Oct 17, 2005 2.409 2.429 2.393 2.411 20,971,358 +0.05(+1.93%)
Oct 14, 2005 2.396 2.402 2.304 2.365 33,377,986 -0.02(-0.64%)
Oct 13, 2005 2.372 2.398 2.301 2.381 41,616,640 -0.05(-2.00%)
Oct 12, 2005 2.481 2.487 2.407 2.429 36,616,384 -0.02(-0.92%)
Oct 11, 2005 2.441 2.471 2.428 2.452 34,737,508 +0.05(+2.14%)
Oct 10, 2005 2.460 2.461 2.387 2.400 24,926,332 -0.03(-1.19%)
Oct 07, 2005 2.371 2.478 2.384 2.429 42,057,104 +0.10(+4.11%)
Oct 06, 2005 2.339 2.430 2.282 2.333 58,914,396 -0.11(-4.68%)
Oct 05, 2005 2.581 2.581 2.448 2.448 42,723,716 -0.14(-5.48%)
Oct 04, 2005 2.745 2.751 2.590 2.590 33,242,560 -0.16(-5.65%)
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.