Skip to main content

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

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.98 11.07 10.79 10.98 61,669,344 +0.03(+0.31%)
May 27, 2010 10.76 10.95 10.68 10.95 64,646,772 +0.60(+5.81%)
May 26, 2010 10.35 10.67 10.22 10.35 2,433 +0.21(+2.07%)
May 25, 2010 9.747 10.16 9.621 10.14 1,297 -0.08(-0.78%)
May 24, 2010 10.51 10.56 10.20 10.22 55,912,108 -0.29(-2.76%)
May 21, 2010 9.997 10.54 9.960 10.51 82,770,280 +0.23(+2.24%)
May 20, 2010 10.23 10.50 10.19 10.28 23,680 -0.52(-4.85%)
May 19, 2010 10.89 11.14 10.68 10.80 79,057,128 -0.32(-2.91%)
May 18, 2010 11.56 11.60 11.05 11.12 682,975 -0.22(-1.98%)
May 17, 2010 11.54 11.65 11.09 11.35 59,809,124 -0.18(-1.59%)
May 14, 2010 11.53 11.54 11.18 11.53 57,881,000 -0.11(-0.92%)
May 13, 2010 11.79 11.85 11.64 11.64 48,606,400 -0.06(-0.47%)
May 12, 2010 11.75 11.82 11.62 11.69 50,058,024 +0.09(+0.82%)
May 11, 2010 11.80 11.83 11.56 11.60 40,008 -0.25(-2.07%)
May 10, 2010 11.80 11.87 11.72 11.84 67,748,712 +0.67(+5.97%)
May 07, 2010 11.33 11.55 10.82 11.18 105,334,880 -0.03(-0.30%)
May 06, 2010 11.21 11.94 10.41 11.21 4,652 -0.39(-3.33%)
May 05, 2010 11.68 11.99 11.53 11.60 71,046,712 -0.35(-2.92%)
May 04, 2010 12.27 12.28 11.76 11.95 89,564 -0.61(-4.88%)
May 03, 2010 12.90 12.96 12.50 12.56 56,600,044 -0.43(-3.30%)
Apr 30, 2010 13.09 13.16 12.85 12.99 39,887,924 -0.08(-0.61%)
Apr 29, 2010 12.96 13.12 12.89 13.07 38,472,140 +0.29(+2.28%)
Apr 28, 2010 12.78 12.84 12.43 12.78 51,861,656 +0.14(+1.14%)
Apr 27, 2010 12.98 13.02 12.58 12.63 57,185 -0.59(-4.45%)
Apr 26, 2010 13.44 13.45 13.19 13.22 26,750,690 -0.13(-0.99%)
Apr 23, 2010 13.17 13.35 13.08 13.35 23,650,824 +0.13(+1.00%)
Apr 22, 2010 13.12 13.26 12.96 13.22 34,409,660 -0.01(-0.09%)
Apr 21, 2010 13.35 13.43 13.01 13.23 33,583 -0.16(-1.18%)
Apr 20, 2010 13.26 13.44 13.18 13.39 15,672 +0.34(+2.64%)
Apr 19, 2010 12.72 13.07 12.66 13.05 53,432,108 +0.18(+1.42%)
Apr 16, 2010 13.06 13.12 12.77 12.86 58,698,956 -0.34(-2.58%)
Apr 15, 2010 13.48 13.48 13.14 13.20 37,199,752 -0.24(-1.79%)
Apr 14, 2010 13.43 13.48 13.30 13.44 37,049,772 +0.13(+1.01%)
Apr 13, 2010 13.39 13.41 13.08 13.31 49,953,144 -0.10(-0.73%)
Apr 12, 2010 13.73 13.76 13.33 13.41 51,393,708 -0.35(-2.54%)
Apr 09, 2010 13.89 13.95 13.66 13.76 32,656,566 -0.06(-0.42%)
Apr 08, 2010 13.72 13.85 13.60 13.81 33,840,420 -0.04(-0.31%)
Apr 07, 2010 14.09 14.12 13.73 13.86 45,314,672 -0.24(-1.73%)
Apr 06, 2010 13.92 14.17 13.87 14.10 35,624,832 +0.08(+0.54%)
Apr 05, 2010 13.98 14.05 13.89 14.02 32,480,420 +0.22(+1.59%)
Apr 01, 2010 13.80 13.81 13.81 13.81 39,546,788 +0.27(+1.98%)
Mar 31, 2010 13.37 13.60 13.31 13.54 37,608,312 +0.16(+1.18%)
Mar 30, 2010 13.50 13.58 13.31 13.38 33,945,924 -0.00(-0.02%)
Mar 29, 2010 13.08 13.44 13.06 13.38 45,709,140 +0.27(+2.04%)
Mar 26, 2010 13.31 13.33 12.93 13.12 61,730,724 -0.15(-1.12%)
Mar 25, 2010 13.77 13.81 13.22 13.26 48,477,068 -0.39(-2.87%)
Mar 24, 2010 13.52 13.95 13.50 13.66 45,876,992 -0.06(-0.42%)
Mar 23, 2010 13.80 13.85 13.57 13.71 44,621,484 +0.03(+0.24%)
Mar 22, 2010 13.38 13.73 13.29 13.68 60,946,288 -0.14(-1.01%)
Mar 19, 2010 14.06 14.08 13.73 13.82 58,827,940 -0.24(-1.73%)
Mar 18, 2010 14.09 14.29 13.94 14.06 39,199,240 -0.19(-1.32%)
Mar 17, 2010 14.35 14.42 14.20 14.25 34,521,232 -0.05(-0.34%)
Mar 16, 2010 14.17 14.30 14.05 14.30 42,779,968 +0.12(+0.81%)
Mar 15, 2010 14.04 14.20 14.00 14.19 54,994,532 -0.14(-1.00%)
Mar 12, 2010 14.34 14.39 14.27 14.33 57,903,856 +0.10(+0.73%)
Mar 11, 2010 14.18 14.32 14.09 14.23 46,216,420 +0.06(+0.43%)
Mar 10, 2010 14.06 14.21 13.98 14.16 59,260,980 +0.24(+1.70%)
Mar 09, 2010 13.53 14.01 13.47 13.93 62,072,944 +0.31(+2.28%)
Mar 08, 2010 13.67 13.73 13.47 13.62 36,784,196 -0.06(-0.42%)
Mar 05, 2010 13.46 13.71 13.43 13.67 43,463,956 +0.33(+2.49%)
Mar 04, 2010 13.48 13.56 13.16 13.34 39,781,908 -0.05(-0.41%)
Mar 03, 2010 13.46 13.69 13.31 13.40 58,425,808 +0.03(+0.23%)
Mar 02, 2010 13.32 13.48 13.27 13.37 49,856,964 +0.18(+1.36%)
Mar 01, 2010 13.11 13.19 12.88 13.19 44,419,520 +0.21(+1.64%)
Feb 26, 2010 12.85 13.00 12.65 12.98 46,623,488 +0.24(+1.89%)
Feb 25, 2010 12.34 12.75 12.28 12.73 51,307,112 +0.11(+0.84%)
Feb 24, 2010 12.75 12.79 12.49 12.63 42,355,608 -0.10(-0.76%)
Feb 23, 2010 12.94 12.95 12.56 12.73 54,132,308 -0.23(-1.74%)
Feb 22, 2010 13.10 13.14 12.91 12.95 39,962,092 -0.01(-0.07%)
Feb 19, 2010 12.89 13.06 12.79 12.96 36,445,376 +0.22(+1.76%)
Feb 18, 2010 12.65 12.96 12.62 12.74 46,996,660 +0.05(+0.37%)
Feb 17, 2010 12.87 12.87 12.57 12.69 40,995,800 +0.03(+0.22%)
Feb 16, 2010 12.62 12.70 12.52 12.66 39,524,744 +0.23(+1.81%)
Feb 12, 2010 12.19 12.44 12.44 12.44 37,075,916 +0.07(+0.57%)
Feb 11, 2010 12.44 12.47 12.12 12.37 72,642,696 +0.27(+2.24%)
Feb 10, 2010 12.07 12.29 11.88 12.10 61,250,092 +0.07(+0.56%)
Feb 09, 2010 12.07 12.25 11.91 12.03 82,275,912 +0.41(+3.51%)
Feb 08, 2010 11.76 12.02 11.58 11.62 57,875,932 -0.18(-1.50%)
Feb 05, 2010 11.71 11.82 11.29 11.80 94,543,448 -0.02(-0.13%)
Feb 04, 2010 12.35 12.35 11.77 11.81 79,556,360 -0.78(-6.21%)
Feb 03, 2010 12.63 12.72 12.54 12.59 33,960,388 -0.17(-1.36%)
Feb 02, 2010 12.76 12.83 12.57 12.77 51,821,888 +0.24(+1.91%)
Feb 01, 2010 12.46 12.70 12.38 12.53 48,079,840 +0.19(+1.51%)
Jan 29, 2010 12.79 12.88 12.18 12.34 62,570,960 -0.28(-2.19%)
Jan 28, 2010 12.74 12.84 12.35 12.62 52,974,192 +0.06(+0.51%)
Jan 27, 2010 12.38 12.62 12.21 12.56 49,313,128 +0.16(+1.33%)
Jan 26, 2010 12.37 12.68 12.28 12.39 55,219,268 -0.15(-1.19%)
Jan 25, 2010 13.01 13.01 12.47 12.54 65,016,404 -0.25(-1.95%)
Jan 22, 2010 12.80 12.96 12.66 12.79 80,274,016 -0.22(-1.72%)
Jan 21, 2010 13.51 13.59 12.93 13.01 76,826,304 -0.56(-4.16%)
Jan 20, 2010 13.74 13.78 13.44 13.58 56,994,352 -0.46(-3.25%)
Jan 19, 2010 13.93 14.07 13.91 14.03 48,650,680 +0.23(+1.68%)
Jan 15, 2010 13.85 13.80 13.80 13.80 46,435,452 +0.07(+0.51%)
Jan 14, 2010 14.00 14.05 13.71 13.73 72,980,256 -0.38(-2.72%)
Jan 13, 2010 14.39 14.42 13.73 14.12 74,538,704 -0.20(-1.42%)
Jan 12, 2010 14.41 14.43 14.18 14.32 38,709,760 -0.31(-2.14%)
Jan 11, 2010 14.85 14.97 14.53 14.63 49,645,004 -0.11(-0.74%)
Jan 08, 2010 14.72 14.79 14.55 14.74 38,058,588 +0.08(+0.54%)
Jan 07, 2010 14.84 14.86 14.63 14.66 42,542,940 -0.22(-1.45%)
Jan 06, 2010 14.64 15.01 14.61 14.88 41,292,112 +0.22(+1.47%)
Jan 05, 2010 14.81 14.85 14.60 14.66 54,140,448 -0.15(-1.03%)
Jan 04, 2010 14.87 14.96 14.75 14.82 48,120,532 +0.31(+2.14%)
Dec 31, 2009 14.48 14.51 14.51 14.51 14,382,144 +0.00(+0.00%)
Dec 30, 2009 14.57 14.59 14.46 14.51 20,874,468 -0.08(-0.54%)
Dec 29, 2009 14.67 14.73 14.46 14.58 21,999,806 -0.07(-0.46%)
Dec 28, 2009 14.56 14.69 14.49 14.65 20,057,256 +0.25(+1.75%)
Dec 24, 2009 14.57 14.57 14.30 14.40 8,824,760 +0.09(+0.59%)
Dec 23, 2009 14.25 14.71 14.01 14.31 34,277,256 +0.29(+2.06%)
Dec 22, 2009 14.14 14.22 13.96 14.02 49,509,444 -0.20(-1.39%)
Dec 21, 2009 14.31 14.37 13.83 14.22 38,712,708 +0.06(+0.41%)
Dec 18, 2009 14.25 14.47 14.15 14.16 47,903,220 -0.19(-1.29%)
Dec 17, 2009 14.47 14.55 14.22 14.35 42,894,644 -0.48(-3.22%)
Dec 16, 2009 14.84 15.01 14.78 14.83 46,082,624 +0.12(+0.81%)
Dec 15, 2009 14.63 14.88 14.62 14.71 37,188,300 +0.02(+0.10%)
Dec 14, 2009 14.74 14.82 14.64 14.69 32,727,418 +0.04(+0.27%)
Dec 11, 2009 14.88 14.89 14.58 14.65 49,862,232 -0.16(-1.05%)
Dec 10, 2009 14.88 14.95 14.56 14.81 29,853,632 +0.22(+1.51%)
Dec 09, 2009 14.72 14.80 14.43 14.59 45,591,516 -0.14(-0.92%)
Dec 08, 2009 15.20 15.23 14.55 14.72 58,031,980 -0.52(-3.43%)
Dec 07, 2009 15.36 15.53 15.23 15.25 37,660,300 -0.21(-1.34%)
Dec 04, 2009 16.21 16.23 15.30 15.45 45,775,216 -0.40(-2.53%)
Dec 03, 2009 16.22 16.26 15.81 15.86 41,913,552 -0.21(-1.29%)
Dec 02, 2009 16.11 16.24 15.93 16.06 41,977,120 -0.02(-0.11%)
Dec 01, 2009 15.96 16.25 15.82 16.08 38,365,348 +0.48(+3.08%)
Nov 30, 2009 15.66 15.77 15.41 15.60 34,670,652 -0.02(-0.10%)
Nov 27, 2009 15.33 15.73 15.21 15.62 25,567,540 -0.51(-3.17%)
Nov 25, 2009 15.78 16.18 15.63 16.13 37,061,388 +0.48(+3.07%)
Nov 24, 2009 15.46 15.69 15.36 15.65 28,057,010 +0.09(+0.59%)
Nov 23, 2009 15.78 15.82 15.52 15.55 35,793,172 +0.33(+2.14%)
Nov 20, 2009 15.39 15.40 15.09 15.23 29,760,392 -0.30(-1.92%)
Nov 19, 2009 15.63 15.63 15.22 15.53 38,430,156 -0.03(-0.20%)
Nov 18, 2009 15.97 16.00 15.49 15.56 40,210,972 -0.24(-1.50%)
Nov 17, 2009 15.45 15.80 15.26 15.80 32,773,436 +0.30(+1.90%)
Nov 16, 2009 15.36 15.65 15.35 15.50 35,647,524 +0.23(+1.53%)
Nov 13, 2009 15.09 15.38 14.99 15.27 33,485,990 +0.27(+1.83%)
Nov 12, 2009 15.35 15.57 14.94 14.99 42,105,340 -0.50(-3.20%)
Nov 11, 2009 15.79 15.79 15.38 15.49 38,740,408 -0.06(-0.41%)
Nov 10, 2009 15.42 15.64 15.28 15.55 36,357,536 +0.07(+0.45%)
Nov 09, 2009 15.24 15.56 15.20 15.48 40,622,768 +0.57(+3.84%)
Nov 06, 2009 14.82 15.17 14.79 14.91 35,782,352 +0.18(+1.22%)
Nov 05, 2009 14.58 15.00 14.52 14.73 40,700,088 +0.25(+1.70%)
Nov 04, 2009 14.69 14.72 14.41 14.48 45,550,004 +0.09(+0.66%)
Nov 03, 2009 13.91 14.57 13.82 14.39 41,247,612 +0.18(+1.26%)
Nov 02, 2009 14.24 14.73 14.01 14.21 51,643,420 +0.15(+1.06%)
Oct 30, 2009 14.82 14.87 13.76 14.06 70,213,168 -0.68(-4.58%)
Oct 29, 2009 14.20 14.83 14.16 14.74 51,433,200 +0.92(+6.63%)
Oct 28, 2009 14.65 14.71 13.79 13.82 80,291,568 -0.86(-5.84%)
Oct 27, 2009 14.95 15.07 14.67 14.68 48,846,112 -0.25(-1.65%)
Oct 26, 2009 15.23 15.52 14.75 14.93 43,760,388 -0.16(-1.07%)
Oct 23, 2009 15.27 15.39 15.00 15.09 45,357,080 -0.23(-1.49%)
Oct 22, 2009 15.33 15.35 15.02 15.31 46,501,856 +0.04(+0.26%)
Oct 21, 2009 15.11 15.63 15.03 15.28 59,598,272 +0.17(+1.15%)
Oct 20, 2009 14.88 15.15 14.86 15.10 76,020,656 -0.54(-3.44%)
Oct 19, 2009 15.34 15.72 15.16 15.64 36,638,936 +0.32(+2.06%)
Oct 16, 2009 15.17 15.39 15.10 15.32 41,657,496 -0.05(-0.32%)
Oct 15, 2009 15.07 15.43 15.00 15.37 44,993,380 +0.38(+2.52%)
Oct 14, 2009 14.96 15.17 14.91 15.00 43,615,288 +0.25(+1.67%)
Oct 13, 2009 14.62 14.84 14.51 14.75 39,977,920 +0.06(+0.41%)
Oct 12, 2009 14.78 14.89 14.57 14.69 34,237,028 +0.10(+0.67%)
Oct 09, 2009 14.55 14.66 14.47 14.59 33,662,160 +0.16(+1.10%)
Oct 08, 2009 14.23 14.53 14.11 14.43 48,721,152 +0.38(+2.71%)
Oct 07, 2009 13.97 14.12 13.79 14.05 42,202,168 +0.08(+0.59%)
Oct 06, 2009 13.95 14.20 13.82 13.97 47,544,576 +0.19(+1.37%)
Oct 05, 2009 13.65 13.85 13.50 13.78 47,916,000 +0.18(+1.30%)
Oct 02, 2009 13.32 13.67 13.29 13.60 64,696,900 +0.09(+0.65%)
Oct 01, 2009 13.98 13.99 13.50 13.52 39,621,680 -0.45(-3.20%)
Sep 30, 2009 14.02 14.15 13.78 13.96 54,447,424 +0.12(+0.90%)
Sep 29, 2009 13.89 13.91 13.62 13.84 29,622,680 +0.03(+0.22%)
Sep 28, 2009 13.62 13.92 13.53 13.81 35,985,252 +0.34(+2.53%)
Sep 25, 2009 13.41 13.62 13.35 13.47 30,976,454 +0.10(+0.75%)
Sep 24, 2009 13.77 13.82 13.26 13.37 59,367,888 -0.34(-2.51%)
Sep 23, 2009 13.99 14.06 13.69 13.71 42,937,508 -0.33(-2.36%)
Sep 22, 2009 13.94 14.12 13.80 14.04 35,526,272 +0.30(+2.15%)
Sep 21, 2009 13.60 13.78 13.29 13.75 47,376,044 +0.02(+0.13%)
Sep 18, 2009 13.89 13.91 13.64 13.73 31,326,180 -0.14(-1.01%)
Sep 17, 2009 13.76 13.99 13.64 13.87 47,315,392 +0.34(+2.52%)
Sep 16, 2009 13.68 13.84 13.49 13.53 44,282,076 -0.00(-0.02%)
Sep 15, 2009 13.43 13.60 13.38 13.53 37,778,500 +0.12(+0.91%)
Sep 14, 2009 13.12 13.46 13.07 13.41 26,387,050 +0.11(+0.80%)
Sep 11, 2009 13.48 13.48 13.18 13.30 34,425,812 -0.13(-1.00%)
Sep 10, 2009 13.20 13.49 13.11 13.44 43,286,920 +0.29(+2.17%)
Sep 09, 2009 13.18 13.31 13.08 13.15 43,374,168 +0.09(+0.70%)
Sep 08, 2009 13.07 13.14 12.96 13.06 46,463,352 +0.33(+2.56%)
Sep 04, 2009 12.28 12.77 12.23 12.73 46,419,644 +0.49(+3.97%)
Sep 03, 2009 12.39 12.42 12.17 12.25 43,989,192 +0.06(+0.47%)
Sep 02, 2009 11.99 12.35 11.87 12.19 56,141,040 +0.34(+2.88%)
Sep 01, 2009 12.18 12.43 11.78 11.85 84,231,592 -0.21(-1.74%)
Aug 31, 2009 12.36 12.39 11.84 12.06 87,391,688 -0.56(-4.41%)
Aug 28, 2009 12.76 12.83 12.46 12.62 45,574,128 -0.21(-1.61%)
Aug 27, 2009 12.88 12.91 12.42 12.82 61,200,056 -0.16(-1.22%)
Aug 26, 2009 13.07 13.13 12.87 12.98 40,041,712 -0.20(-1.50%)
Aug 25, 2009 13.42 13.57 13.13 13.18 39,533,328 -0.19(-1.39%)
Aug 24, 2009 13.71 13.75 13.23 13.36 48,539,380 -0.12(-0.90%)
Aug 21, 2009 13.36 13.56 13.33 13.49 52,424,816 +0.40(+3.05%)
Aug 20, 2009 12.97 13.15 12.94 13.09 30,513,752 +0.13(+1.01%)
Aug 19, 2009 12.47 13.08 12.45 12.96 43,010,752 +0.21(+1.62%)
Aug 18, 2009 12.57 12.83 12.56 12.75 36,696,152 +0.41(+3.31%)
Aug 17, 2009 12.44 12.50 12.27 12.34 49,253,504 -0.50(-3.89%)
Aug 14, 2009 13.11 13.17 12.69 12.84 43,564,132 -0.20(-1.52%)
Aug 13, 2009 13.06 13.09 12.82 13.04 41,318,496 +0.28(+2.17%)
Aug 12, 2009 12.54 12.87 12.54 12.76 34,737,828 +0.16(+1.26%)
Aug 11, 2009 12.69 12.70 12.48 12.60 34,822,072 -0.23(-1.80%)
Aug 10, 2009 12.84 12.89 12.67 12.84 30,690,442 -0.11(-0.82%)
Aug 07, 2009 13.08 13.14 12.84 12.94 37,553,552 +0.05(+0.38%)
Aug 06, 2009 13.20 13.29 12.72 12.89 45,105,668 -0.26(-1.99%)
Aug 05, 2009 13.02 13.22 12.77 13.15 38,165,220 +0.16(+1.24%)
Aug 04, 2009 13.09 13.23 12.98 12.99 45,319,508 -0.15(-1.16%)
Aug 03, 2009 12.97 13.24 12.86 13.15 44,736,204 +0.60(+4.78%)
Jul 31, 2009 12.39 12.69 12.34 12.55 50,573,672 +0.12(+0.93%)
Jul 30, 2009 12.44 12.58 12.38 12.43 57,659,888 +0.30(+2.51%)
Jul 29, 2009 12.41 12.44 12.04 12.13 60,757,928 -0.54(-4.25%)
Jul 28, 2009 12.75 12.85 12.47 12.66 47,496,924 -0.26(-1.98%)
Jul 27, 2009 12.94 13.04 12.72 12.92 31,919,686 +0.00(+0.02%)
Jul 24, 2009 12.88 13.01 12.76 12.92 30,572,618 -0.03(-0.26%)
Jul 23, 2009 12.59 13.12 12.51 12.95 53,081,452 +0.43(+3.43%)
Jul 22, 2009 12.47 12.70 12.39 12.52 40,332,572 -0.13(-1.01%)
Jul 21, 2009 12.80 12.86 12.41 12.65 44,859,360 +0.02(+0.19%)
Jul 20, 2009 12.54 12.69 12.41 12.63 49,039,732 +0.45(+3.70%)
Jul 17, 2009 12.12 12.24 11.91 12.18 50,235,264 +0.19(+1.55%)
Jul 16, 2009 11.76 12.09 11.71 11.99 40,435,960 +0.14(+1.16%)
Jul 15, 2009 11.51 11.90 11.50 11.85 63,472,672 +0.63(+5.58%)
Jul 14, 2009 11.39 11.49 11.09 11.23 46,715,264 -0.03(-0.24%)
Jul 13, 2009 10.92 11.26 10.89 11.25 50,845,044 +0.23(+2.04%)
Jul 10, 2009 10.78 11.08 10.66 11.03 48,157,920 -0.00(-0.03%)
Jul 09, 2009 10.98 11.18 10.71 11.03 50,700,848 +0.25(+2.31%)
Jul 08, 2009 10.98 11.14 10.44 10.78 97,801,488 -0.21(-1.91%)
Jul 07, 2009 11.31 11.34 10.94 10.99 56,803,244 -0.40(-3.47%)
Jul 06, 2009 11.41 11.42 11.07 11.39 72,820,144 -0.48(-4.03%)
Jul 02, 2009 12.00 12.31 11.77 11.86 52,787,404 -0.45(-3.66%)
Jul 01, 2009 12.78 12.83 12.28 12.31 57,156,444 -0.15(-1.22%)
Jun 30, 2009 12.80 12.84 12.30 12.47 47,945,788 -0.12(-0.94%)
Jun 29, 2009 12.57 12.70 12.46 12.59 39,979,132 +0.16(+1.27%)
Jun 26, 2009 12.35 12.57 12.24 12.43 44,113,912 +0.15(+1.21%)
Jun 25, 2009 11.80 12.36 11.79 12.28 66,492,576 +0.45(+3.81%)
Jun 24, 2009 12.04 12.21 11.71 11.83 60,244,492 +0.08(+0.65%)
Jun 23, 2009 11.56 11.84 11.44 11.75 60,242,952 +0.39(+3.43%)
Jun 22, 2009 11.93 11.93 11.35 11.36 75,088,752 -0.89(-7.30%)
Jun 19, 2009 12.34 12.45 12.18 12.26 52,091,600 +0.15(+1.26%)
Jun 18, 2009 12.32 12.37 12.06 12.11 61,833,792 -0.15(-1.22%)
Jun 17, 2009 12.35 12.46 12.01 12.25 69,260,968 -0.25(-1.99%)
Jun 16, 2009 13.08 13.13 12.47 12.50 69,199,208 -0.32(-2.49%)
Jun 15, 2009 13.10 13.15 12.63 12.82 54,211,368 -0.55(-4.10%)
Jun 12, 2009 13.35 13.50 13.29 13.37 47,620,076 -0.37(-2.66%)
Jun 11, 2009 13.32 13.99 13.22 13.74 59,108,460 +0.52(+3.96%)
Jun 10, 2009 13.39 13.45 12.95 13.21 58,630,816 +0.07(+0.53%)
Jun 09, 2009 13.32 13.39 12.97 13.14 50,067,732 -0.01(-0.05%)
Jun 08, 2009 12.93 13.30 12.81 13.15 55,566,552 -0.01(-0.09%)
Jun 05, 2009 13.51 13.57 12.95 13.16 73,737,768 -0.12(-0.89%)
Jun 04, 2009 12.89 13.33 12.87 13.28 66,228,900 +0.51(+4.00%)
Jun 03, 2009 13.34 13.36 12.57 12.77 102,606,512 -0.89(-6.50%)
Jun 02, 2009 13.77 13.92 13.51 13.66 88,317,144 -0.23(-1.64%)
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.