Skip to main content

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

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.68 11.73 11.40 11.48 31,648,336 -0.21(-1.83%)
Sep 27, 2007 11.58 11.70 11.48 11.70 31,725,916 +0.22(+1.95%)
Sep 26, 2007 11.44 11.53 11.20 11.48 32,491,956 +0.17(+1.47%)
Sep 25, 2007 11.17 11.32 11.12 11.31 23,020,444 -0.06(-0.51%)
Sep 24, 2007 11.23 11.38 11.16 11.37 31,414,114 +0.25(+2.23%)
Sep 21, 2007 10.96 11.18 10.94 11.12 33,253,736 +0.38(+3.50%)
Sep 20, 2007 10.82 10.98 10.68 10.74 24,133,496 -0.07(-0.66%)
Sep 19, 2007 10.99 11.04 10.76 10.82 37,201,748 +0.08(+0.71%)
Sep 18, 2007 10.26 10.82 10.19 10.74 47,812,064 +0.64(+6.31%)
Sep 17, 2007 10.10 10.18 9.942 10.10 24,247,228 -0.11(-1.04%)
Sep 14, 2007 10.32 10.45 10.10 10.21 26,466,642 -0.18(-1.74%)
Sep 13, 2007 10.29 10.45 10.24 10.39 28,289,638 +0.22(+2.17%)
Sep 12, 2007 10.16 10.36 10.12 10.17 33,883,204 +0.08(+0.80%)
Sep 11, 2007 9.904 10.15 9.811 10.09 26,539,024 +0.39(+3.98%)
Sep 10, 2007 9.756 9.817 9.498 9.702 34,416,036 -0.05(-0.56%)
Sep 07, 2007 9.781 9.851 9.565 9.756 30,489,528 -0.18(-1.82%)
Sep 06, 2007 9.887 9.997 9.837 9.937 34,716,996 +0.25(+2.59%)
Sep 05, 2007 9.665 9.735 9.507 9.687 35,546,648 -0.13(-1.30%)
Sep 04, 2007 9.489 9.871 9.487 9.814 37,031,532 +0.41(+4.33%)
Aug 31, 2007 9.291 9.575 9.250 9.407 54,096,900 +0.39(+4.30%)
Aug 30, 2007 8.845 9.174 8.672 9.019 41,123,584 +0.06(+0.68%)
Aug 29, 2007 8.765 8.962 8.721 8.958 56,067,156 +0.32(+3.72%)
Aug 28, 2007 8.917 8.975 8.603 8.637 43,942,556 -0.44(-4.83%)
Aug 27, 2007 9.019 9.160 8.894 9.075 24,194,708 +0.06(+0.64%)
Aug 24, 2007 8.678 9.077 8.678 9.017 40,401,584 +0.29(+3.33%)
Aug 23, 2007 8.914 8.979 8.556 8.727 55,551,088 +0.03(+0.37%)
Aug 22, 2007 8.433 8.743 8.412 8.695 52,265,356 +0.50(+6.05%)
Aug 21, 2007 8.065 8.275 7.995 8.199 33,976,228 +0.03(+0.34%)
Aug 20, 2007 8.316 8.333 7.963 8.171 46,194,840 -0.05(-0.67%)
Aug 17, 2007 8.495 8.579 8.027 8.226 88,007,384 +0.08(+0.97%)
Aug 16, 2007 7.913 8.147 7.415 8.147 122,924,944 -0.28(-3.34%)
Aug 15, 2007 8.725 9.078 8.416 8.429 66,170,932 -0.47(-5.27%)
Aug 14, 2007 9.268 9.308 8.861 8.897 50,507,492 -0.25(-2.76%)
Aug 13, 2007 9.309 9.405 9.069 9.150 32,847,458 -0.02(-0.25%)
Aug 10, 2007 8.996 9.355 8.955 9.172 55,909,612 -0.24(-2.60%)
Aug 09, 2007 9.361 9.627 9.300 9.417 46,615,376 -0.38(-3.84%)
Aug 08, 2007 9.620 9.974 9.620 9.793 44,033,000 +0.28(+2.93%)
Aug 07, 2007 9.382 9.629 9.285 9.515 40,306,172 +0.01(+0.06%)
Aug 06, 2007 9.309 9.515 9.011 9.509 51,561,428 +0.13(+1.43%)
Aug 03, 2007 9.487 9.906 9.364 9.375 39,733,588 -0.54(-5.48%)
Aug 02, 2007 9.962 9.962 9.703 9.918 33,325,144 +0.21(+2.21%)
Aug 01, 2007 9.773 9.953 9.487 9.703 57,134,168 -0.17(-1.71%)
Jul 31, 2007 10.21 10.38 9.837 9.872 43,945,120 -0.15(-1.46%)
Jul 30, 2007 9.699 10.13 9.644 10.02 47,566,168 +0.35(+3.65%)
Jul 27, 2007 9.842 10.01 9.489 9.665 60,035,428 -0.14(-1.47%)
Jul 26, 2007 10.06 10.14 9.416 9.810 68,728,184 -0.67(-6.43%)
Jul 25, 2007 10.25 10.51 9.839 10.48 55,035,740 +0.24(+2.30%)
Jul 24, 2007 10.77 10.78 10.11 10.25 46,739,832 -0.64(-5.87%)
Jul 23, 2007 10.75 10.90 10.61 10.89 21,969,344 +0.26(+2.43%)
Jul 20, 2007 10.68 10.71 10.49 10.63 22,962,322 -0.06(-0.53%)
Jul 19, 2007 10.72 10.79 10.65 10.68 25,865,388 +0.11(+1.07%)
Jul 18, 2007 10.51 10.61 10.46 10.57 26,156,622 +0.04(+0.38%)
Jul 17, 2007 10.47 10.60 10.43 10.53 31,334,758 +0.10(+0.98%)
Jul 16, 2007 10.55 10.55 10.31 10.43 32,102,612 -0.08(-0.77%)
Jul 13, 2007 10.40 10.63 10.37 10.51 38,353,188 +0.12(+1.11%)
Jul 12, 2007 10.13 10.42 10.06 10.40 36,440,200 +0.39(+3.88%)
Jul 11, 2007 9.861 10.09 9.817 10.01 26,808,496 +0.14(+1.43%)
Jul 10, 2007 10.12 10.05 9.834 9.866 33,739,560 -0.31(-3.08%)
Jul 09, 2007 10.04 10.26 10.07 10.18 20,462,996 +0.18(+1.76%)
Jul 06, 2007 10.01 10.11 9.941 10.00 31,967,186 +0.11(+1.09%)
Jul 05, 2007 9.788 9.921 9.746 9.895 46,150,792 +0.10(+1.06%)
Jul 03, 2007 9.697 9.796 9.606 9.791 20,678,810 +0.22(+2.34%)
Jul 02, 2007 9.355 9.568 9.299 9.568 25,641,298 +4.96(+107.47%)
Jun 29, 2007 4.650 4.710 4.569 4.612 43,445,212 +0.00(+0.08%)
Jun 28, 2007 4.605 4.664 4.590 4.608 37,845,216 +0.02(+0.54%)
Jun 27, 2007 4.475 4.583 4.464 4.583 30,128,004 +0.05(+1.18%)
Jun 26, 2007 4.594 4.620 4.501 4.530 30,705,000 -0.03(-0.70%)
Jun 25, 2007 4.544 4.663 4.521 4.562 39,422,800 -0.06(-1.27%)
Jun 22, 2007 4.658 4.673 4.568 4.620 33,069,136 -0.06(-1.37%)
Jun 21, 2007 4.639 4.699 4.577 4.685 38,714,836 +0.09(+1.95%)
Jun 20, 2007 4.725 4.734 4.584 4.595 49,157,124 -0.10(-2.11%)
Jun 19, 2007 4.648 4.743 4.609 4.694 50,102,480 +0.04(+0.89%)
Jun 18, 2007 4.631 4.667 4.621 4.652 47,948,808 +0.03(+0.72%)
Jun 15, 2007 4.549 4.638 4.548 4.619 70,192,912 +0.12(+2.64%)
Jun 14, 2007 4.412 4.512 4.411 4.500 67,192,496 +0.12(+2.75%)
Jun 13, 2007 4.267 4.380 4.267 4.380 48,908,624 +0.13(+3.18%)
Jun 12, 2007 4.251 4.333 4.221 4.245 56,926,388 -0.01(-0.23%)
Jun 11, 2007 4.185 4.286 4.152 4.255 41,862,776 +0.09(+2.14%)
Jun 08, 2007 4.048 4.189 4.044 4.166 33,016,820 +0.11(+2.74%)
Jun 07, 2007 4.107 4.215 4.033 4.055 40,370,180 -0.11(-2.62%)
Jun 06, 2007 4.173 4.218 4.126 4.164 38,399,280 -0.08(-1.99%)
Jun 05, 2007 4.233 4.304 4.218 4.248 36,115,204 -0.01(-0.21%)
Jun 04, 2007 4.183 4.269 4.171 4.257 33,644,896 +0.03(+0.66%)
Jun 01, 2007 4.181 4.249 4.167 4.229 36,900,516 +0.12(+2.82%)
May 31, 2007 4.145 4.177 4.106 4.113 31,750,176 -0.00(-0.02%)
May 30, 2007 3.982 4.131 3.955 4.114 39,930,344 +0.05(+1.24%)
May 29, 2007 4.140 4.150 4.034 4.064 32,963,292 -0.03(-0.85%)
May 25, 2007 4.083 4.126 4.056 4.099 32,712,820 +0.07(+1.66%)
May 24, 2007 4.130 4.210 3.998 4.032 57,527,156 -0.12(-2.93%)
May 23, 2007 4.155 4.217 4.131 4.153 37,032,132 +0.02(+0.51%)
May 22, 2007 4.161 4.175 4.126 4.133 23,548,534 -0.01(-0.16%)
May 21, 2007 4.092 4.188 4.086 4.139 54,150,544 +0.06(+1.35%)
May 18, 2007 4.037 4.099 4.031 4.084 30,536,558 +0.03(+0.70%)
May 17, 2007 4.046 4.094 3.987 4.055 40,933,448 +0.01(+0.14%)
May 16, 2007 3.945 4.063 3.940 4.050 56,707,076 +0.13(+3.31%)
May 15, 2007 3.905 3.932 3.888 3.920 40,679,568 +0.05(+1.24%)
May 14, 2007 3.822 3.910 3.826 3.872 35,279,344 -0.01(-0.37%)
May 11, 2007 3.806 3.893 3.814 3.886 34,999,288 +0.11(+2.92%)
May 10, 2007 3.845 3.856 3.750 3.776 41,784,952 -0.09(-2.30%)
May 09, 2007 3.843 3.865 3.788 3.865 33,233,488 +0.03(+0.81%)
May 08, 2007 3.803 3.865 3.747 3.834 46,794,792 +0.02(+0.47%)
May 07, 2007 3.863 3.872 3.812 3.816 32,606,714 -0.06(-1.66%)
May 04, 2007 3.944 3.952 3.862 3.880 34,536,932 -0.02(-0.59%)
May 03, 2007 3.921 3.929 3.883 3.904 31,723,222 +0.02(+0.57%)
May 02, 2007 3.856 3.894 3.852 3.882 25,244,794 +0.02(+0.52%)
May 01, 2007 3.848 3.869 3.805 3.861 24,038,356 +0.01(+0.31%)
Apr 30, 2007 3.909 3.947 3.844 3.850 29,035,390 -0.04(-1.14%)
Apr 27, 2007 3.882 3.918 3.860 3.894 29,916,832 -0.05(-1.17%)
Apr 26, 2007 4.001 4.004 3.932 3.940 26,063,572 -0.08(-1.91%)
Apr 25, 2007 3.939 4.036 3.914 4.017 29,274,254 +0.11(+2.94%)
Apr 24, 2007 3.895 3.915 3.860 3.902 20,309,978 -0.01(-0.33%)
Apr 23, 2007 3.933 3.958 3.905 3.915 21,697,848 -0.04(-1.09%)
Apr 20, 2007 3.991 3.996 3.907 3.958 30,096,200 +0.04(+1.08%)
Apr 19, 2007 3.896 3.929 3.872 3.916 28,476,422 -0.07(-1.68%)
Apr 18, 2007 3.964 4.013 3.956 3.983 42,107,000 -0.02(-0.43%)
Apr 17, 2007 4.082 4.093 3.985 4.000 34,512,676 -0.09(-2.23%)
Apr 16, 2007 4.057 4.096 4.043 4.091 27,206,122 +0.06(+1.58%)
Apr 13, 2007 3.982 4.050 3.964 4.028 37,615,556 +0.06(+1.40%)
Apr 12, 2007 3.882 3.983 3.871 3.972 39,835,480 +0.09(+2.22%)
Apr 11, 2007 3.955 3.963 3.872 3.886 34,304,868 -0.06(-1.56%)
Apr 10, 2007 3.875 3.947 3.871 3.947 29,401,974 +0.04(+1.15%)
Apr 09, 2007 3.914 3.964 3.897 3.902 45,135,096 +0.02(+0.46%)
Apr 05, 2007 3.841 3.908 3.819 3.885 38,591,124 +0.03(+0.84%)
Apr 04, 2007 3.754 3.870 3.753 3.852 36,683,888 +0.05(+1.43%)
Apr 03, 2007 3.805 3.825 3.772 3.798 34,088,816 -0.04(-0.96%)
Apr 02, 2007 3.803 3.839 3.788 3.835 33,919,664 +0.05(+1.34%)
Mar 30, 2007 3.864 3.864 3.755 3.784 56,551,640 -0.07(-1.79%)
Mar 29, 2007 3.655 3.876 3.649 3.853 123,173,696 +0.26(+7.33%)
Mar 28, 2007 3.624 3.633 3.575 3.590 30,506,436 -0.02(-0.62%)
Mar 27, 2007 3.620 3.639 3.581 3.612 27,367,950 -0.03(-0.80%)
Mar 26, 2007 3.638 3.652 3.578 3.642 37,214,628 +0.03(+0.75%)
Mar 23, 2007 3.599 3.651 3.590 3.615 32,942,032 +0.02(+0.51%)
Mar 22, 2007 0.0080 3.631 3.573 3.596 50,877,436 +0.05(+1.34%)
Mar 21, 2007 3.434 3.558 3.424 3.549 53,656,436 +0.16(+4.75%)
Mar 20, 2007 3.346 3.415 3.343 3.388 35,271,324 +0.05(+1.42%)
Mar 19, 2007 3.329 3.365 3.313 3.340 26,124,396 +0.06(+1.93%)
Mar 16, 2007 3.362 3.374 3.273 3.277 34,592,880 -0.05(-1.58%)
Mar 15, 2007 3.335 3.366 3.315 3.330 26,952,572 -0.02(-0.68%)
Mar 14, 2007 3.311 3.359 3.245 3.353 41,475,008 +0.04(+1.10%)
Mar 13, 2007 3.413 3.420 3.309 3.316 38,826,596 -0.10(-2.85%)
Mar 12, 2007 3.405 3.429 3.385 3.413 23,264,402 -0.02(-0.56%)
Mar 09, 2007 3.457 3.458 3.396 3.433 25,344,444 +0.04(+1.09%)
Mar 08, 2007 3.392 3.438 3.370 3.396 38,658,300 +0.06(+1.91%)
Mar 07, 2007 3.323 3.401 3.316 3.332 31,159,888 -0.01(-0.20%)
Mar 06, 2007 3.294 3.360 3.290 3.339 45,421,068 +0.13(+3.89%)
Mar 05, 2007 3.200 3.244 3.147 3.214 61,405,976 -0.07(-2.26%)
Mar 02, 2007 3.363 3.388 3.271 3.288 67,107,028 -0.10(-3.03%)
Mar 01, 2007 3.301 3.409 3.269 3.391 66,159,912 -0.05(-1.53%)
Feb 28, 2007 3.461 3.487 3.405 3.444 56,446,480 +0.03(+0.98%)
Feb 27, 2007 3.525 3.556 3.385 3.410 78,125,208 -0.27(-7.26%)
Feb 26, 2007 3.685 3.694 3.651 3.677 26,444,304 +0.04(+1.14%)
Feb 23, 2007 3.670 3.678 3.630 3.636 29,453,252 -0.00(-0.04%)
Feb 22, 2007 3.647 3.658 3.600 3.637 44,114,796 +0.06(+1.71%)
Feb 21, 2007 3.533 3.596 3.508 3.576 32,414,224 +0.02(+0.61%)
Feb 20, 2007 3.537 3.571 3.502 3.554 24,650,220 -0.02(-0.62%)
Feb 16, 2007 3.550 3.588 3.541 3.577 25,929,538 +0.02(+0.53%)
Feb 15, 2007 3.618 3.623 3.554 3.558 38,946,244 -0.03(-0.87%)
Feb 14, 2007 3.681 3.699 3.578 3.589 65,552,072 -0.07(-1.94%)
Feb 13, 2007 3.581 3.660 3.574 3.660 36,811,740 +0.07(+1.93%)
Feb 12, 2007 3.575 3.609 3.548 3.591 33,232,608 -0.04(-0.98%)
Feb 09, 2007 3.662 3.682 3.606 3.626 26,266,132 -0.05(-1.27%)
Feb 08, 2007 3.628 3.696 3.608 3.673 33,128,172 +0.01(+0.38%)
Feb 07, 2007 3.689 3.727 3.613 3.659 43,960,964 -0.09(-2.42%)
Feb 06, 2007 3.813 3.818 3.712 3.750 27,577,006 -0.03(-0.79%)
Feb 05, 2007 3.804 3.823 3.763 3.780 19,529,002 -0.00(-0.07%)
Feb 02, 2007 3.770 3.795 3.719 3.782 26,757,874 +0.01(+0.16%)
Feb 01, 2007 3.766 3.793 3.737 3.776 28,026,674 +0.04(+1.04%)
Jan 31, 2007 3.678 3.742 3.641 3.737 30,168,514 +0.05(+1.45%)
Jan 30, 2007 3.620 3.701 3.601 3.684 27,337,710 +0.08(+2.25%)
Jan 29, 2007 3.653 3.688 3.600 3.603 31,117,814 -0.10(-2.69%)
Jan 26, 2007 3.710 3.712 3.659 3.703 28,823,454 +0.03(+0.81%)
Jan 25, 2007 3.801 3.801 3.659 3.673 31,424,166 -0.09(-2.28%)
Jan 24, 2007 3.732 3.769 3.656 3.759 37,347,424 +0.02(+0.66%)
Jan 23, 2007 3.620 3.745 3.609 3.734 46,271,100 +0.14(+4.04%)
Jan 22, 2007 3.647 3.648 3.569 3.589 44,870,816 -0.01(-0.22%)
Jan 19, 2007 3.497 3.605 3.463 3.597 42,042,640 +0.14(+4.02%)
Jan 18, 2007 3.540 3.560 3.436 3.458 44,617,056 -0.05(-1.56%)
Jan 17, 2007 3.497 3.529 3.483 3.513 37,966,704 +0.00(+0.14%)
Jan 16, 2007 3.510 3.551 3.483 3.508 37,795,776 -0.08(-2.29%)
Jan 12, 2007 3.569 3.604 3.544 3.590 37,235,664 +0.04(+1.17%)
Jan 11, 2007 3.565 3.664 3.529 3.548 54,412,456 +0.01(+0.18%)
Jan 10, 2007 3.500 3.557 3.463 3.542 45,474,320 -0.01(-0.37%)
Jan 09, 2007 3.568 3.600 3.499 3.555 44,699,892 -0.10(-2.62%)
Jan 08, 2007 3.674 3.689 3.593 3.651 37,431,572 +0.02(+0.63%)
Jan 05, 2007 3.707 3.714 3.565 3.628 41,713,936 -0.06(-1.51%)
Jan 04, 2007 3.769 3.779 3.666 3.684 49,680,424 -0.11(-2.80%)
Jan 03, 2007 3.936 3.948 3.761 3.790 59,460,044 -0.13(-3.23%)
Dec 29, 2006 3.869 3.917 3.819 3.917 22,763,456 +0.05(+1.23%)
Dec 28, 2006 3.866 3.877 3.820 3.869 13,630,725 +0.00(+0.07%)
Dec 27, 2006 3.784 3.872 3.769 3.866 24,559,498 +0.09(+2.43%)
Dec 26, 2006 3.761 3.784 3.736 3.775 12,628,833 +0.04(+1.15%)
Dec 22, 2006 3.754 3.755 3.708 3.732 12,893,112 -0.00(-0.09%)
Dec 21, 2006 3.731 3.741 3.683 3.735 18,321,998 -0.00(-0.08%)
Dec 20, 2006 3.726 3.762 3.691 3.738 25,829,612 +0.04(+1.09%)
Dec 19, 2006 3.624 3.702 3.585 3.698 35,713,104 +0.04(+1.21%)
Dec 18, 2006 3.765 3.774 3.653 3.654 38,549,168 -0.06(-1.60%)
Dec 15, 2006 3.759 3.759 3.695 3.713 15,972,417 +0.01(+0.23%)
Dec 14, 2006 3.713 3.731 3.685 3.705 26,667,152 +0.03(+0.86%)
Dec 13, 2006 3.674 3.690 3.637 3.673 26,719,744 -0.01(-0.20%)
Dec 12, 2006 3.745 3.746 3.665 3.680 27,565,174 -0.05(-1.44%)
Dec 11, 2006 3.728 3.757 3.714 3.734 16,951,958 -0.00(-0.03%)
Dec 08, 2006 3.734 3.780 3.716 3.735 26,692,134 +0.03(+0.90%)
Dec 07, 2006 3.706 3.726 3.675 3.702 24,100,626 +0.04(+1.10%)
Dec 06, 2006 3.689 3.736 3.659 3.661 25,268,186 -0.04(-0.96%)
Dec 05, 2006 3.672 3.717 3.651 3.697 33,846,064 +0.06(+1.71%)
Dec 04, 2006 3.540 3.635 3.538 3.635 24,558,184 +0.06(+1.79%)
Dec 01, 2006 3.510 3.574 3.496 3.571 28,870,788 -0.01(-0.27%)
Nov 30, 2006 3.556 3.608 3.552 3.580 29,521,624 +0.01(+0.22%)
Nov 29, 2006 3.472 3.580 3.470 3.572 47,269,044 +0.13(+3.68%)
Nov 28, 2006 3.392 3.455 3.386 3.446 25,574,538 +0.06(+1.72%)
Nov 27, 2006 3.453 3.463 3.358 3.388 25,897,984 -0.05(-1.57%)
Nov 24, 2006 3.439 3.475 3.431 3.442 8,535,803 -0.03(-0.75%)
Nov 22, 2006 3.465 3.491 3.404 3.467 21,574,860 -0.00(-0.01%)
Nov 21, 2006 3.394 3.475 3.386 3.468 26,408,132 +0.09(+2.73%)
Nov 20, 2006 3.386 3.398 3.350 3.376 16,707,401 -0.02(-0.59%)
Nov 17, 2006 3.345 3.402 3.316 3.396 35,723,624 +0.00(+0.07%)
Nov 16, 2006 3.496 3.497 3.383 3.394 33,859,212 -0.09(-2.46%)
Nov 15, 2006 3.457 3.513 3.432 3.479 27,072,116 +0.02(+0.67%)
Nov 14, 2006 3.469 3.477 3.423 3.456 27,407,396 +0.05(+1.61%)
Nov 13, 2006 3.457 3.461 3.391 3.401 41,165,656 -0.13(-3.70%)
Nov 10, 2006 3.533 3.556 3.492 3.532 25,696,816 +0.02(+0.66%)
Nov 09, 2006 3.535 3.571 3.476 3.509 29,400,660 +0.01(+0.34%)
Nov 08, 2006 3.367 3.513 3.367 3.497 31,159,888 +0.07(+2.05%)
Nov 07, 2006 3.451 3.460 3.403 3.427 27,115,506 -0.01(-0.27%)
Nov 06, 2006 3.405 3.466 3.378 3.436 29,617,606 +0.05(+1.59%)
Nov 03, 2006 3.350 3.403 3.329 3.382 26,145,170 +0.07(+2.25%)
Nov 02, 2006 3.318 3.332 3.260 3.308 19,556,612 -0.01(-0.31%)
Nov 01, 2006 3.337 3.369 3.300 3.318 31,971,130 -0.06(-1.70%)
Oct 31, 2006 3.338 3.390 3.297 3.375 30,632,646 +0.06(+1.88%)
Oct 30, 2006 3.358 3.363 3.297 3.313 23,203,920 -0.07(-2.12%)
Oct 27, 2006 3.390 3.452 3.379 3.385 21,373,692 -0.03(-0.96%)
Oct 26, 2006 3.447 3.476 3.388 3.418 33,877,616 -0.01(-0.27%)
Oct 25, 2006 3.335 3.436 3.309 3.427 57,795,484 +0.12(+3.62%)
Oct 24, 2006 3.232 3.318 3.227 3.307 40,169,024 +0.08(+2.45%)
Oct 23, 2006 3.188 3.244 3.165 3.228 37,943,036 -0.03(-0.86%)
Oct 20, 2006 3.270 3.286 3.223 3.256 21,192,248 -0.03(-0.88%)
Oct 19, 2006 3.192 3.294 3.192 3.285 29,029,882 +0.06(+1.89%)
Oct 18, 2006 3.289 3.293 3.213 3.224 33,012,468 -0.01(-0.46%)
Oct 17, 2006 3.288 3.297 3.227 3.239 32,297,206 -0.08(-2.45%)
Oct 16, 2006 3.252 3.336 3.252 3.320 32,974,338 +0.05(+1.50%)
Oct 13, 2006 3.232 3.286 3.226 3.271 44,121,368 +0.05(+1.64%)
Oct 12, 2006 3.165 3.228 3.160 3.218 32,796,836 +0.07(+2.21%)
Oct 11, 2006 3.137 3.164 3.107 3.149 32,013,204 -0.00(-0.06%)
Oct 10, 2006 3.134 3.178 3.127 3.151 28,899,714 +0.03(+0.97%)
Oct 09, 2006 3.126 3.199 3.111 3.120 41,709,992 +0.02(+0.69%)
Oct 06, 2006 3.061 3.100 3.030 3.099 38,529,448 +0.01(+0.30%)
Oct 05, 2006 3.134 3.149 3.044 3.090 51,477,780 +0.02(+0.54%)
Oct 04, 2006 2.994 3.074 2.938 3.073 74,303,032 +0.09(+2.93%)
Oct 03, 2006 3.105 3.115 2.967 2.986 62,428,904 -0.16(-5.19%)
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.