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 (%)
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%)
Oct 02, 2006 3.208 3.232 3.140 3.149 33,321,450 -0.04(-1.22%)
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%)
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.