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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2007 3.756 3.785 3.720 3.727 35,041,268 -0.00(-0.02%)
May 30, 2007 3.608 3.743 3.584 3.728 44,069,364 +0.05(+1.24%)
May 29, 2007 3.752 3.760 3.655 3.682 36,380,132 -0.03(-0.85%)
May 25, 2007 3.699 3.738 3.675 3.714 36,103,696 +0.06(+1.66%)
May 24, 2007 3.742 3.815 3.622 3.653 63,490,188 -0.11(-2.93%)
May 23, 2007 3.765 3.821 3.743 3.763 40,870,732 +0.02(+0.51%)
May 22, 2007 3.771 3.783 3.739 3.744 25,989,478 -0.01(-0.16%)
May 21, 2007 3.708 3.795 3.702 3.750 59,763,568 +0.05(+1.35%)
May 18, 2007 3.658 3.714 3.652 3.700 33,701,852 +0.03(+0.70%)
May 17, 2007 3.666 3.710 3.612 3.674 45,176,440 +0.01(+0.14%)
May 16, 2007 3.575 3.682 3.570 3.669 62,585,100 +0.12(+3.31%)
May 15, 2007 3.539 3.563 3.523 3.552 44,896,248 +0.04(+1.24%)
May 14, 2007 3.463 3.542 3.466 3.508 38,936,260 -0.01(-0.37%)
May 11, 2007 3.448 3.527 3.456 3.521 38,627,172 +0.10(+2.92%)
May 10, 2007 3.484 3.494 3.398 3.422 46,116,208 -0.08(-2.30%)
May 09, 2007 3.482 3.502 3.433 3.502 36,678,336 +0.03(+0.81%)
May 08, 2007 3.446 3.502 3.395 3.474 51,645,348 +0.02(+0.47%)
May 07, 2007 3.500 3.508 3.454 3.458 35,986,592 -0.06(-1.66%)
May 04, 2007 3.573 3.581 3.499 3.516 38,116,892 -0.02(-0.59%)
May 03, 2007 3.552 3.560 3.518 3.537 35,011,520 +0.02(+0.57%)
May 02, 2007 3.494 3.528 3.490 3.517 27,861,568 +0.02(+0.52%)
May 01, 2007 3.487 3.506 3.448 3.499 26,530,074 +0.01(+0.31%)
Apr 30, 2007 3.542 3.576 3.483 3.488 32,045,080 -0.04(-1.14%)
Apr 27, 2007 3.517 3.550 3.497 3.528 33,017,888 -0.04(-1.17%)
Apr 26, 2007 3.625 3.628 3.563 3.570 28,765,216 -0.07(-1.91%)
Apr 25, 2007 3.569 3.657 3.546 3.640 32,308,704 +0.10(+2.94%)
Apr 24, 2007 3.529 3.547 3.498 3.536 22,415,228 -0.01(-0.33%)
Apr 23, 2007 3.564 3.586 3.538 3.547 23,946,958 -0.04(-1.09%)
Apr 20, 2007 3.616 3.621 3.540 3.586 33,215,848 +0.04(+1.08%)
Apr 19, 2007 3.530 3.560 3.508 3.548 31,428,172 -0.06(-1.68%)
Apr 18, 2007 3.591 3.637 3.585 3.609 46,471,644 -0.02(-0.43%)
Apr 17, 2007 3.699 3.709 3.611 3.624 38,090,120 -0.08(-2.23%)
Apr 16, 2007 3.676 3.711 3.663 3.707 30,026,198 +0.06(+1.58%)
Apr 13, 2007 3.608 3.670 3.592 3.649 41,514,632 +0.05(+1.40%)
Apr 12, 2007 3.517 3.609 3.508 3.599 43,964,664 +0.08(+2.22%)
Apr 11, 2007 3.583 3.590 3.508 3.521 37,860,772 -0.06(-1.56%)
Apr 10, 2007 3.511 3.577 3.508 3.577 32,449,664 +0.04(+1.15%)
Apr 09, 2007 3.546 3.592 3.531 3.536 49,813,616 +0.02(+0.46%)
Apr 05, 2007 3.480 3.541 3.460 3.520 42,591,324 +0.03(+0.84%)
Apr 04, 2007 3.402 3.507 3.401 3.490 40,486,392 +0.05(+1.43%)
Apr 03, 2007 3.447 3.466 3.417 3.441 37,622,324 -0.03(-0.96%)
Apr 02, 2007 3.446 3.478 3.433 3.475 37,435,640 +0.05(+1.34%)
Mar 30, 2007 3.501 3.501 3.403 3.429 62,413,552 -0.06(-1.79%)
Mar 29, 2007 3.311 3.512 3.306 3.491 135,941,376 +0.24(+7.33%)
Mar 28, 2007 3.283 3.292 3.239 3.253 33,668,608 -0.02(-0.62%)
Mar 27, 2007 3.280 3.297 3.245 3.273 30,204,800 -0.03(-0.80%)
Mar 26, 2007 3.296 3.309 3.242 3.300 41,072,144 +0.02(+0.75%)
Mar 23, 2007 3.261 3.308 3.253 3.275 36,356,668 +0.02(+0.51%)
Mar 22, 2007 0.0072 3.290 3.238 3.259 56,151,180 +0.04(+1.34%)
Mar 21, 2007 3.112 3.224 3.102 3.215 59,218,244 +0.15(+4.75%)
Mar 20, 2007 3.032 3.094 3.029 3.070 38,927,408 +0.04(+1.42%)
Mar 19, 2007 3.016 3.049 3.002 3.027 28,832,344 +0.06(+1.93%)
Mar 16, 2007 3.046 3.057 2.966 2.969 38,178,636 -0.05(-1.58%)
Mar 15, 2007 3.022 3.050 3.004 3.017 29,746,366 -0.02(-0.68%)
Mar 14, 2007 3.000 3.044 2.940 3.038 45,774,140 +0.03(+1.10%)
Mar 13, 2007 3.093 3.099 2.998 3.005 42,851,200 -0.09(-2.85%)
Mar 12, 2007 3.085 3.107 3.067 3.093 25,675,894 -0.02(-0.56%)
Mar 09, 2007 3.132 3.133 3.077 3.110 27,971,546 +0.03(+1.09%)
Mar 08, 2007 3.073 3.116 3.054 3.077 42,665,460 +0.06(+1.91%)
Mar 07, 2007 3.011 3.082 3.005 3.019 34,389,796 -0.01(-0.20%)
Mar 06, 2007 2.985 3.045 2.981 3.026 50,129,232 +0.11(+3.89%)
Mar 05, 2007 2.900 2.939 2.852 2.912 67,771,072 -0.07(-2.26%)
Mar 02, 2007 3.047 3.070 2.964 2.979 74,063,072 -0.09(-3.03%)
Mar 01, 2007 2.991 3.089 2.962 3.072 73,017,784 -0.05(-1.54%)
Feb 28, 2007 3.136 3.159 3.086 3.120 62,297,492 +0.03(+0.98%)
Feb 27, 2007 3.194 3.222 3.067 3.090 86,223,352 -0.24(-7.26%)
Feb 26, 2007 3.339 3.347 3.309 3.332 29,185,412 +0.04(+1.14%)
Feb 23, 2007 3.325 3.333 3.289 3.294 32,506,258 -0.00(-0.04%)
Feb 22, 2007 3.304 3.315 3.262 3.296 48,687,556 +0.06(+1.71%)
Feb 21, 2007 3.201 3.258 3.179 3.240 35,774,152 +0.02(+0.61%)
Feb 20, 2007 3.204 3.235 3.173 3.221 27,205,362 -0.02(-0.62%)
Feb 16, 2007 3.217 3.251 3.208 3.241 28,617,290 +0.02(+0.53%)
Feb 15, 2007 3.278 3.283 3.220 3.223 42,983,252 -0.03(-0.87%)
Feb 14, 2007 3.335 3.352 3.242 3.252 72,346,936 -0.06(-1.94%)
Feb 13, 2007 3.245 3.316 3.239 3.316 40,627,496 +0.06(+1.93%)
Feb 12, 2007 3.239 3.270 3.215 3.253 36,677,364 -0.03(-0.98%)
Feb 09, 2007 3.318 3.336 3.268 3.285 28,988,772 -0.04(-1.27%)
Feb 08, 2007 3.287 3.349 3.269 3.328 36,562,104 +0.01(+0.38%)
Feb 07, 2007 3.342 3.377 3.274 3.315 48,517,776 -0.08(-2.42%)
Feb 06, 2007 3.455 3.459 3.363 3.397 30,435,526 -0.03(-0.79%)
Feb 05, 2007 3.446 3.464 3.410 3.425 21,553,298 -0.00(-0.07%)
Feb 02, 2007 3.416 3.439 3.370 3.427 29,531,488 +0.01(+0.16%)
Feb 01, 2007 3.412 3.437 3.386 3.422 30,931,806 +0.04(+1.04%)
Jan 31, 2007 3.332 3.391 3.299 3.386 33,295,660 +0.05(+1.45%)
Jan 30, 2007 3.280 3.353 3.263 3.338 30,171,426 +0.07(+2.25%)
Jan 29, 2007 3.310 3.342 3.262 3.265 34,343,360 -0.09(-2.69%)
Jan 26, 2007 3.361 3.363 3.315 3.355 31,811,176 +0.03(+0.81%)
Jan 25, 2007 3.444 3.444 3.315 3.328 34,681,468 -0.08(-2.28%)
Jan 24, 2007 3.382 3.415 3.312 3.406 41,218,708 +0.02(+0.66%)
Jan 23, 2007 3.280 3.393 3.270 3.383 51,067,372 +0.13(+4.04%)
Jan 22, 2007 3.304 3.305 3.234 3.252 49,521,944 -0.01(-0.22%)
Jan 19, 2007 3.168 3.267 3.138 3.259 46,400,612 +0.13(+4.03%)
Jan 18, 2007 3.207 3.225 3.113 3.133 49,241,880 -0.05(-1.56%)
Jan 17, 2007 3.169 3.198 3.156 3.183 41,902,176 +0.00(+0.14%)
Jan 16, 2007 3.180 3.218 3.156 3.178 41,713,532 -0.07(-2.29%)
Jan 12, 2007 3.233 3.265 3.211 3.253 41,095,360 +0.04(+1.17%)
Jan 11, 2007 3.230 3.320 3.197 3.215 60,052,628 +0.01(+0.18%)
Jan 10, 2007 3.172 3.223 3.138 3.209 50,188,000 -0.01(-0.37%)
Jan 09, 2007 3.233 3.262 3.170 3.221 49,333,300 -0.09(-2.62%)
Jan 08, 2007 3.328 3.342 3.256 3.308 41,311,576 +0.02(+0.63%)
Jan 05, 2007 3.359 3.365 3.230 3.287 46,037,832 -0.05(-1.51%)
Jan 04, 2007 3.415 3.424 3.322 3.338 54,830,092 -0.10(-2.80%)
Jan 03, 2007 3.566 3.577 3.408 3.434 65,623,432 -0.11(-3.23%)
Dec 29, 2006 3.506 3.549 3.460 3.549 25,123,022 +0.04(+1.23%)
Dec 28, 2006 3.503 3.513 3.461 3.506 15,043,631 +0.00(+0.07%)
Dec 27, 2006 3.428 3.508 3.415 3.503 27,105,236 +0.08(+2.43%)
Dec 26, 2006 3.408 3.428 3.385 3.420 13,937,887 +0.04(+1.15%)
Dec 22, 2006 3.402 3.403 3.360 3.381 14,229,559 -0.00(-0.09%)
Dec 21, 2006 3.380 3.389 3.337 3.384 20,221,182 -0.00(-0.08%)
Dec 20, 2006 3.376 3.408 3.344 3.387 28,507,006 +0.04(+1.09%)
Dec 19, 2006 3.284 3.354 3.249 3.351 39,414,980 +0.04(+1.21%)
Dec 18, 2006 3.412 3.419 3.310 3.311 42,545,020 -0.05(-1.60%)
Dec 15, 2006 3.406 3.406 3.348 3.364 17,628,052 +0.01(+0.23%)
Dec 14, 2006 3.365 3.380 3.339 3.357 29,431,360 +0.03(+0.86%)
Dec 13, 2006 3.329 3.343 3.295 3.328 29,489,404 -0.01(-0.20%)
Dec 12, 2006 3.393 3.394 3.321 3.335 30,422,466 -0.05(-1.44%)
Dec 11, 2006 3.377 3.404 3.365 3.383 18,709,128 -0.00(-0.03%)
Dec 08, 2006 3.384 3.425 3.367 3.384 29,458,932 +0.03(+0.90%)
Dec 07, 2006 3.358 3.376 3.330 3.354 26,598,798 +0.04(+1.10%)
Dec 06, 2006 3.343 3.385 3.315 3.317 27,887,382 -0.03(-0.96%)
Dec 05, 2006 3.327 3.368 3.308 3.350 37,354,408 +0.06(+1.71%)
Dec 04, 2006 3.208 3.293 3.206 3.293 27,103,784 +0.06(+1.79%)
Dec 01, 2006 3.180 3.239 3.168 3.235 31,863,416 -0.01(-0.27%)
Nov 30, 2006 3.222 3.270 3.218 3.244 32,581,714 +0.01(+0.22%)
Nov 29, 2006 3.146 3.244 3.144 3.237 52,168,764 +0.11(+3.68%)
Nov 28, 2006 3.073 3.130 3.068 3.122 28,225,490 +0.05(+1.72%)
Nov 27, 2006 3.129 3.138 3.042 3.069 28,582,462 -0.05(-1.57%)
Nov 24, 2006 3.116 3.149 3.109 3.118 9,420,589 -0.02(-0.75%)
Nov 22, 2006 3.139 3.163 3.084 3.142 23,811,222 -0.00(-0.01%)
Nov 21, 2006 3.076 3.148 3.068 3.142 29,145,492 +0.08(+2.73%)
Nov 20, 2006 3.068 3.079 3.035 3.059 18,439,222 -0.02(-0.59%)
Nov 17, 2006 3.031 3.082 3.005 3.077 39,426,588 +0.00(+0.07%)
Nov 16, 2006 3.167 3.169 3.066 3.075 37,368,920 -0.08(-2.46%)
Nov 15, 2006 3.132 3.183 3.109 3.152 29,878,302 +0.02(+0.67%)
Nov 14, 2006 3.143 3.150 3.101 3.131 30,248,334 +0.05(+1.61%)
Nov 13, 2006 3.132 3.136 3.072 3.082 45,432,724 -0.12(-3.70%)
Nov 10, 2006 3.201 3.222 3.164 3.200 28,360,444 +0.02(+0.66%)
Nov 09, 2006 3.203 3.236 3.149 3.179 32,448,212 +0.01(+0.34%)
Nov 08, 2006 3.051 3.183 3.051 3.169 34,389,796 +0.06(+2.05%)
Nov 07, 2006 3.127 3.135 3.084 3.105 29,926,188 -0.01(-0.27%)
Nov 06, 2006 3.085 3.140 3.061 3.113 32,687,646 +0.05(+1.59%)
Nov 03, 2006 3.035 3.083 3.016 3.065 28,855,270 +0.07(+2.25%)
Nov 02, 2006 3.007 3.019 2.954 2.997 21,583,772 -0.01(-0.31%)
Nov 01, 2006 3.024 3.052 2.990 3.006 35,285,128 -0.05(-1.70%)
Oct 31, 2006 3.024 3.072 2.987 3.058 33,807,900 +0.06(+1.88%)
Oct 30, 2006 3.042 3.047 2.987 3.002 25,609,144 -0.07(-2.12%)
Oct 27, 2006 3.072 3.128 3.062 3.067 23,589,202 -0.03(-0.96%)
Oct 26, 2006 3.123 3.149 3.070 3.097 37,389,232 -0.01(-0.27%)
Oct 25, 2006 3.022 3.113 2.998 3.105 63,786,328 +0.11(+3.62%)
Oct 24, 2006 2.929 3.006 2.924 2.996 44,332,784 +0.07(+2.45%)
Oct 23, 2006 2.888 2.939 2.868 2.925 41,876,056 -0.03(-0.86%)
Oct 20, 2006 2.963 2.977 2.921 2.950 23,388,950 -0.03(-0.88%)
Oct 19, 2006 2.892 2.984 2.892 2.976 32,039,000 +0.06(+1.89%)
Oct 18, 2006 2.980 2.984 2.911 2.921 36,434,404 -0.01(-0.46%)
Oct 17, 2006 2.979 2.987 2.924 2.935 35,645,004 -0.07(-2.45%)
Oct 16, 2006 2.946 3.023 2.946 3.008 36,392,324 +0.04(+1.50%)
Oct 13, 2006 2.928 2.977 2.923 2.964 48,694,812 +0.05(+1.64%)
Oct 12, 2006 2.868 2.925 2.863 2.916 36,196,424 +0.06(+2.21%)
Oct 11, 2006 2.843 2.867 2.815 2.853 35,331,564 -0.00(-0.06%)
Oct 10, 2006 2.840 2.880 2.833 2.855 31,895,340 +0.03(+0.98%)
Oct 09, 2006 2.832 2.899 2.819 2.827 46,033,480 +0.02(+0.69%)
Oct 06, 2006 2.773 2.809 2.745 2.808 42,523,252 +0.01(+0.30%)
Oct 05, 2006 2.839 2.853 2.758 2.800 56,813,756 +0.02(+0.54%)
Oct 04, 2006 2.713 2.785 2.662 2.784 82,004,984 +0.08(+2.93%)
Oct 03, 2006 2.813 2.822 2.689 2.705 68,900,032 -0.15(-5.19%)
Oct 02, 2006 2.907 2.929 2.845 2.853 36,775,416 -0.04(-1.22%)
Sep 29, 2006 2.834 2.900 2.834 2.888 34,334,652 +0.01(+0.50%)
Sep 28, 2006 2.847 2.902 2.819 2.874 63,158,000 +0.06(+2.09%)
Sep 27, 2006 2.739 2.817 2.706 2.815 61,169,980 +0.09(+3.35%)
Sep 26, 2006 2.677 2.748 2.660 2.724 53,490,720 +0.08(+2.90%)
Sep 25, 2006 2.601 2.651 2.542 2.647 63,959,012 +0.01(+0.20%)
Sep 22, 2006 2.663 2.668 2.611 2.642 35,199,512 -0.01(-0.43%)
Sep 21, 2006 2.657 2.711 2.622 2.653 67,145,640 -0.00(-0.14%)
Sep 20, 2006 2.750 2.784 2.641 2.657 64,024,312 -0.11(-3.84%)
Sep 19, 2006 2.834 2.843 2.744 2.763 40,625,204 -0.08(-2.69%)
Sep 18, 2006 2.788 2.851 2.755 2.840 40,027,348 +0.11(+3.99%)
Sep 15, 2006 2.774 2.782 2.696 2.731 57,312,940 -0.03(-1.22%)
Sep 14, 2006 2.855 2.858 2.750 2.764 49,896,328 -0.07(-2.62%)
Sep 13, 2006 2.772 2.872 2.743 2.839 44,727,484 +0.09(+3.44%)
Sep 12, 2006 2.791 2.806 2.723 2.744 37,873,904 -0.01(-0.24%)
Sep 11, 2006 2.828 2.837 2.724 2.751 76,810,016 -0.13(-4.67%)
Sep 08, 2006 2.943 2.956 2.871 2.886 31,844,552 -0.07(-2.50%)
Sep 07, 2006 2.963 2.989 2.934 2.960 27,459,306 -0.02(-0.56%)
Sep 06, 2006 3.085 3.110 2.961 2.976 44,251,520 -0.14(-4.52%)
Sep 05, 2006 3.127 3.141 3.101 3.117 24,665,924 -0.01(-0.23%)
Sep 01, 2006 3.089 3.142 3.065 3.125 19,642,190 +0.04(+1.14%)
Aug 31, 2006 3.108 3.109 3.061 3.089 20,174,746 +0.01(+0.18%)
Aug 30, 2006 3.095 3.112 3.035 3.084 23,359,928 -0.01(-0.33%)
Aug 29, 2006 3.113 3.128 3.059 3.094 24,655,766 -0.01(-0.24%)
Aug 28, 2006 3.096 3.116 3.085 3.102 20,250,204 -0.02(-0.79%)
Aug 25, 2006 3.105 3.143 3.088 3.127 24,021,632 +0.02(+0.72%)
Aug 24, 2006 3.074 3.118 3.023 3.104 33,276,796 +0.03(+0.85%)
Aug 23, 2006 3.159 3.201 3.076 3.078 32,359,696 -0.11(-3.54%)
Aug 22, 2006 3.192 3.215 3.165 3.191 21,027,998 -0.00(-0.03%)
Aug 21, 2006 3.169 3.218 3.125 3.192 15,120,539 +0.00(+0.08%)
Aug 18, 2006 3.146 3.193 3.121 3.190 22,889,768 +0.03(+0.86%)
Aug 17, 2006 3.204 3.209 3.130 3.162 42,356,376 -0.06(-1.73%)
Aug 16, 2006 3.260 3.265 3.213 3.218 27,491,230 +0.00(+0.12%)
Aug 15, 2006 3.196 3.258 3.180 3.214 28,017,982 +0.05(+1.57%)
Aug 14, 2006 3.212 3.228 3.158 3.165 29,380,572 -0.08(-2.56%)
Aug 11, 2006 3.282 3.285 3.223 3.248 20,604,274 -0.02(-0.72%)
Aug 10, 2006 3.256 3.272 3.206 3.271 24,477,280 +0.01(+0.34%)
Aug 09, 2006 3.293 3.321 3.253 3.260 31,857,612 -0.00(-0.07%)
Aug 08, 2006 3.253 3.297 3.243 3.263 20,994,622 +0.01(+0.31%)
Aug 07, 2006 3.248 3.289 3.217 3.253 18,305,720 +0.03(+0.79%)
Aug 04, 2006 3.287 3.307 3.201 3.227 30,004,548 -0.03(-0.84%)
Aug 03, 2006 3.197 3.273 3.188 3.254 27,491,230 +0.01(+0.46%)
Aug 02, 2006 3.191 3.244 3.191 3.240 37,548,856 +0.07(+2.33%)
Aug 01, 2006 3.131 3.169 3.098 3.166 24,427,942 +0.00(+0.00%)
Jul 31, 2006 3.163 3.182 3.138 3.166 21,541,690 -0.03(-0.91%)
Jul 28, 2006 3.121 3.196 3.120 3.195 27,404,164 +0.07(+2.36%)
Jul 27, 2006 3.139 3.187 3.114 3.121 47,158,088 +0.02(+0.61%)
Jul 26, 2006 3.056 3.134 3.022 3.102 37,302,168 +0.03(+1.04%)
Jul 25, 2006 3.046 3.095 3.007 3.070 28,662,274 +0.02(+0.79%)
Jul 24, 2006 2.953 3.061 2.938 3.046 39,586,212 +0.13(+4.47%)
Jul 21, 2006 2.960 2.978 2.900 2.916 28,711,612 -0.04(-1.20%)
Jul 20, 2006 3.062 3.066 2.946 2.951 32,300,200 -0.08(-2.74%)
Jul 19, 2006 2.953 3.053 2.952 3.034 49,247,684 +0.07(+2.44%)
Jul 18, 2006 2.998 3.027 2.901 2.962 55,234,952 -0.00(-0.05%)
Jul 17, 2006 3.042 3.067 2.936 2.963 54,873,628 -0.12(-4.01%)
Jul 14, 2006 3.067 3.091 3.016 3.087 36,075,980 +0.08(+2.74%)
Jul 13, 2006 3.033 3.049 2.994 3.005 37,849,236 -0.06(-1.84%)
Jul 12, 2006 3.087 3.130 3.057 3.061 45,513,984 -0.03(-0.84%)
Jul 11, 2006 3.001 3.094 2.976 3.087 31,560,136 +0.08(+2.60%)
Jul 10, 2006 3.030 3.049 2.976 3.008 22,981,188 +0.00(+0.11%)
Jul 07, 2006 3.070 3.089 2.994 3.005 30,512,436 -0.05(-1.48%)
Jul 06, 2006 3.041 3.074 3.019 3.050 35,330,112 +0.03(+0.96%)
Jul 05, 2006 2.988 3.055 2.958 3.021 45,596,696 -0.07(-2.15%)
Jul 03, 2006 3.083 3.101 3.063 3.088 27,943,976 +0.01(+0.34%)
Jun 30, 2006 3.086 3.101 3.029 3.077 41,844,132 +0.05(+1.62%)
Jun 29, 2006 2.898 3.028 2.897 3.028 69,110,440 +0.17(+5.93%)
Jun 28, 2006 2.827 2.870 2.814 2.859 41,178,076 +0.07(+2.61%)
Jun 27, 2006 2.867 2.884 2.775 2.786 37,471,948 -0.04(-1.33%)
Jun 26, 2006 2.824 2.853 2.791 2.824 34,701,784 +0.00(+0.01%)
Jun 23, 2006 2.701 2.878 2.695 2.823 56,805,052 +0.07(+2.67%)
Jun 22, 2006 2.760 2.772 2.702 2.750 33,173,766 +0.00(+0.04%)
Jun 21, 2006 2.642 2.774 2.634 2.749 50,830,840 +0.10(+3.93%)
Jun 20, 2006 2.656 2.712 2.629 2.645 54,185,800 +0.01(+0.30%)
Jun 19, 2006 2.717 2.724 2.611 2.637 53,133,748 -0.09(-3.21%)
Jun 16, 2006 2.725 2.743 2.630 2.724 55,842,968 +0.02(+0.76%)
Jun 15, 2006 2.583 2.736 2.579 2.704 78,116,016 +0.19(+7.35%)
Jun 14, 2006 2.451 2.531 2.427 2.519 73,839,600 +0.10(+4.16%)
Jun 13, 2006 2.502 2.567 2.377 2.418 123,094,536 -0.13(-5.26%)
Jun 12, 2006 2.688 2.713 2.546 2.553 66,035,544 -0.16(-5.88%)
Jun 09, 2006 2.806 2.825 2.692 2.712 70,158,144 -0.07(-2.41%)
Jun 08, 2006 2.762 2.796 2.608 2.779 105,640,616 -0.04(-1.41%)
Jun 07, 2006 2.906 2.932 2.804 2.819 49,732,352 -0.12(-4.14%)
Jun 06, 2006 2.957 2.967 2.855 2.940 55,980,820 -0.02(-0.72%)
Jun 05, 2006 3.091 3.100 2.955 2.962 39,383,056 -0.12(-3.77%)
Jun 02, 2006 3.109 3.120 3.017 3.078 34,980,396 +0.04(+1.20%)
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.