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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 3.819 3.849 3.783 3.790 34,460,108 -0.00(-0.02%)
May 30, 2007 3.668 3.806 3.644 3.790 43,338,468 +0.05(+1.24%)
May 29, 2007 3.815 3.824 3.716 3.744 35,776,768 -0.03(-0.85%)
May 25, 2007 3.762 3.801 3.737 3.776 35,504,916 +0.06(+1.66%)
May 24, 2007 3.805 3.879 3.683 3.715 62,437,196 -0.11(-2.93%)
May 23, 2007 3.829 3.885 3.806 3.827 40,192,888 +0.02(+0.51%)
May 22, 2007 3.834 3.847 3.802 3.808 25,558,442 -0.01(-0.16%)
May 21, 2007 3.770 3.859 3.765 3.813 58,772,384 +0.05(+1.35%)
May 18, 2007 3.720 3.777 3.714 3.763 33,142,906 +0.03(+0.70%)
May 17, 2007 3.728 3.772 3.673 3.736 44,427,188 +0.01(+0.14%)
May 16, 2007 3.635 3.744 3.630 3.731 61,547,124 +0.12(+3.31%)
May 15, 2007 3.598 3.623 3.583 3.612 44,151,640 +0.04(+1.24%)
May 14, 2007 3.522 3.602 3.525 3.568 38,290,500 -0.01(-0.37%)
May 11, 2007 3.507 3.587 3.514 3.581 37,986,540 +0.10(+2.92%)
May 10, 2007 3.543 3.553 3.455 3.479 45,351,368 -0.08(-2.30%)
May 09, 2007 3.541 3.561 3.490 3.561 36,070,024 +0.03(+0.81%)
May 08, 2007 3.504 3.561 3.452 3.532 50,788,804 +0.02(+0.47%)
May 07, 2007 3.559 3.567 3.513 3.516 35,389,752 -0.06(-1.66%)
May 04, 2007 3.633 3.641 3.558 3.575 37,484,720 -0.02(-0.59%)
May 03, 2007 3.612 3.620 3.578 3.597 34,430,852 +0.02(+0.57%)
May 02, 2007 3.553 3.588 3.549 3.576 27,399,480 +0.02(+0.52%)
May 01, 2007 3.545 3.565 3.506 3.558 26,090,070 +0.01(+0.31%)
Apr 30, 2007 3.602 3.636 3.542 3.547 31,513,610 -0.04(-1.14%)
Apr 27, 2007 3.577 3.610 3.556 3.588 32,470,284 -0.04(-1.17%)
Apr 26, 2007 3.686 3.689 3.623 3.630 28,288,142 -0.07(-1.91%)
Apr 25, 2007 3.629 3.719 3.606 3.701 31,772,860 +0.11(+2.94%)
Apr 24, 2007 3.589 3.607 3.557 3.595 22,043,468 -0.01(-0.33%)
Apr 23, 2007 3.624 3.647 3.598 3.607 23,549,796 -0.04(-1.09%)
Apr 20, 2007 3.677 3.682 3.600 3.647 32,664,962 +0.04(+1.08%)
Apr 19, 2007 3.590 3.620 3.567 3.608 30,906,932 -0.06(-1.68%)
Apr 18, 2007 3.652 3.698 3.645 3.669 45,700,908 -0.02(-0.43%)
Apr 17, 2007 3.761 3.771 3.672 3.685 37,458,392 -0.08(-2.23%)
Apr 16, 2007 3.738 3.774 3.725 3.769 29,528,212 +0.06(+1.58%)
Apr 13, 2007 3.668 3.732 3.653 3.711 40,826,108 +0.05(+1.40%)
Apr 12, 2007 3.576 3.670 3.567 3.660 43,235,508 +0.08(+2.22%)
Apr 11, 2007 3.644 3.651 3.568 3.580 37,232,848 -0.06(-1.56%)
Apr 10, 2007 3.570 3.637 3.567 3.637 31,911,484 +0.04(+1.15%)
Apr 09, 2007 3.606 3.653 3.591 3.596 48,987,452 +0.02(+0.46%)
Apr 05, 2007 3.539 3.600 3.519 3.579 41,884,944 +0.03(+0.84%)
Apr 04, 2007 3.459 3.566 3.458 3.549 39,814,920 +0.05(+1.43%)
Apr 03, 2007 3.506 3.524 3.475 3.499 36,998,356 -0.03(-0.96%)
Apr 02, 2007 3.504 3.537 3.490 3.533 36,814,768 +0.05(+1.34%)
Mar 30, 2007 3.560 3.560 3.460 3.487 61,378,420 -0.06(-1.79%)
Mar 29, 2007 3.367 3.571 3.362 3.550 133,686,784 +0.24(+7.33%)
Mar 28, 2007 3.339 3.347 3.294 3.308 33,110,212 -0.02(-0.62%)
Mar 27, 2007 3.336 3.353 3.299 3.328 29,703,852 -0.03(-0.80%)
Mar 26, 2007 3.352 3.365 3.297 3.355 40,390,960 +0.02(+0.75%)
Mar 23, 2007 3.316 3.364 3.308 3.330 35,753,692 +0.02(+0.51%)
Mar 22, 2007 0.0074 3.346 3.292 3.313 55,219,908 +0.04(+1.34%)
Mar 21, 2007 3.164 3.278 3.154 3.270 58,236,104 +0.15(+4.75%)
Mar 20, 2007 3.083 3.146 3.080 3.121 38,281,792 +0.04(+1.42%)
Mar 19, 2007 3.067 3.100 3.052 3.078 28,354,156 +0.06(+1.93%)
Mar 16, 2007 3.097 3.109 3.016 3.020 37,545,440 -0.05(-1.58%)
Mar 15, 2007 3.073 3.102 3.054 3.068 29,253,022 -0.02(-0.68%)
Mar 14, 2007 3.050 3.095 2.989 3.089 45,014,972 +0.03(+1.10%)
Mar 13, 2007 3.145 3.151 3.049 3.055 42,140,512 -0.09(-2.85%)
Mar 12, 2007 3.137 3.159 3.119 3.145 25,250,058 -0.02(-0.56%)
Mar 09, 2007 3.185 3.186 3.128 3.163 27,507,636 +0.03(+1.09%)
Mar 08, 2007 3.125 3.168 3.105 3.129 41,957,852 +0.06(+1.91%)
Mar 07, 2007 3.062 3.134 3.055 3.070 33,819,436 -0.01(-0.21%)
Mar 06, 2007 3.035 3.096 3.031 3.077 49,297,832 +0.12(+3.89%)
Mar 05, 2007 2.948 2.989 2.900 2.961 66,647,080 -0.07(-2.26%)
Mar 02, 2007 3.098 3.122 3.014 3.030 72,834,728 -0.09(-3.03%)
Mar 01, 2007 3.041 3.141 3.011 3.124 71,806,776 -0.05(-1.53%)
Feb 28, 2007 3.189 3.213 3.138 3.173 61,264,284 +0.03(+0.98%)
Feb 27, 2007 3.248 3.276 3.118 3.142 84,793,328 -0.25(-7.26%)
Feb 26, 2007 3.395 3.404 3.364 3.388 28,701,370 +0.04(+1.14%)
Feb 23, 2007 3.381 3.389 3.345 3.350 31,967,138 -0.00(-0.04%)
Feb 22, 2007 3.360 3.371 3.317 3.351 47,880,068 +0.06(+1.71%)
Feb 21, 2007 3.255 3.313 3.233 3.295 35,180,832 +0.02(+0.61%)
Feb 20, 2007 3.258 3.290 3.227 3.275 26,754,158 -0.02(-0.62%)
Feb 16, 2007 3.271 3.305 3.262 3.295 28,142,670 +0.02(+0.53%)
Feb 15, 2007 3.333 3.338 3.274 3.278 42,270,372 -0.03(-0.87%)
Feb 14, 2007 3.392 3.408 3.297 3.306 71,147,056 -0.07(-1.94%)
Feb 13, 2007 3.300 3.372 3.293 3.372 39,953,684 +0.06(+1.93%)
Feb 12, 2007 3.294 3.325 3.269 3.308 36,069,068 -0.03(-0.98%)
Feb 09, 2007 3.374 3.392 3.323 3.341 28,507,992 -0.04(-1.27%)
Feb 08, 2007 3.343 3.405 3.324 3.384 35,955,716 +0.01(+0.38%)
Feb 07, 2007 3.399 3.434 3.329 3.371 47,713,104 -0.08(-2.42%)
Feb 06, 2007 3.514 3.518 3.420 3.455 29,930,752 -0.03(-0.79%)
Feb 05, 2007 3.504 3.523 3.467 3.482 21,195,836 -0.00(-0.07%)
Feb 02, 2007 3.473 3.497 3.427 3.485 29,041,704 +0.01(+0.16%)
Feb 01, 2007 3.470 3.495 3.443 3.479 30,418,800 +0.04(+1.04%)
Jan 31, 2007 3.388 3.448 3.354 3.443 32,743,448 +0.05(+1.45%)
Jan 30, 2007 3.335 3.409 3.318 3.394 29,671,030 +0.07(+2.25%)
Jan 29, 2007 3.365 3.398 3.317 3.320 33,773,772 -0.09(-2.69%)
Jan 26, 2007 3.418 3.420 3.371 3.412 31,283,586 +0.03(+0.81%)
Jan 25, 2007 3.502 3.502 3.371 3.384 34,106,272 -0.08(-2.28%)
Jan 24, 2007 3.439 3.472 3.368 3.463 40,535,092 +0.02(+0.66%)
Jan 23, 2007 3.335 3.450 3.325 3.440 50,220,416 +0.13(+4.04%)
Jan 22, 2007 3.360 3.361 3.289 3.307 48,700,616 -0.01(-0.22%)
Jan 19, 2007 3.222 3.322 3.191 3.314 45,631,052 +0.13(+4.03%)
Jan 18, 2007 3.261 3.280 3.166 3.186 48,425,200 -0.05(-1.56%)
Jan 17, 2007 3.222 3.251 3.209 3.236 41,207,228 +0.00(+0.14%)
Jan 16, 2007 3.234 3.272 3.209 3.232 41,021,712 -0.08(-2.29%)
Jan 12, 2007 3.288 3.320 3.265 3.308 40,413,792 +0.04(+1.17%)
Jan 11, 2007 3.285 3.376 3.251 3.269 59,056,652 +0.01(+0.18%)
Jan 10, 2007 3.225 3.277 3.191 3.263 49,355,628 -0.01(-0.37%)
Jan 09, 2007 3.287 3.317 3.223 3.276 48,515,100 -0.09(-2.62%)
Jan 08, 2007 3.385 3.399 3.311 3.364 40,626,420 +0.02(+0.63%)
Jan 05, 2007 3.415 3.422 3.285 3.343 45,274,292 -0.05(-1.51%)
Jan 04, 2007 3.472 3.482 3.378 3.394 53,920,732 -0.10(-2.80%)
Jan 03, 2007 3.626 3.638 3.466 3.492 64,535,060 -0.12(-3.23%)
Dec 29, 2006 3.565 3.609 3.518 3.609 24,706,356 +0.04(+1.23%)
Dec 28, 2006 3.562 3.572 3.519 3.565 14,794,131 +0.00(+0.07%)
Dec 27, 2006 3.486 3.567 3.472 3.562 26,655,692 +0.08(+2.43%)
Dec 26, 2006 3.465 3.486 3.442 3.478 13,706,726 +0.04(+1.15%)
Dec 22, 2006 3.459 3.460 3.417 3.438 13,993,561 -0.00(-0.09%)
Dec 21, 2006 3.437 3.447 3.394 3.441 19,885,812 -0.00(-0.08%)
Dec 20, 2006 3.433 3.466 3.400 3.444 28,034,214 +0.04(+1.09%)
Dec 19, 2006 3.339 3.411 3.303 3.407 38,761,280 +0.04(+1.21%)
Dec 18, 2006 3.469 3.477 3.366 3.366 41,839,404 -0.05(-1.60%)
Dec 15, 2006 3.463 3.463 3.404 3.421 17,335,690 +0.01(+0.23%)
Dec 14, 2006 3.421 3.437 3.395 3.413 28,943,240 +0.03(+0.86%)
Dec 13, 2006 3.385 3.400 3.351 3.384 29,000,320 -0.01(-0.20%)
Dec 12, 2006 3.450 3.451 3.377 3.391 29,917,908 -0.05(-1.44%)
Dec 11, 2006 3.434 3.462 3.422 3.440 18,398,836 -0.00(-0.03%)
Dec 08, 2006 3.441 3.483 3.424 3.441 28,970,352 +0.03(+0.90%)
Dec 07, 2006 3.414 3.433 3.386 3.411 26,157,656 +0.04(+1.10%)
Dec 06, 2006 3.399 3.442 3.371 3.373 27,424,868 -0.03(-0.96%)
Dec 05, 2006 3.383 3.425 3.364 3.406 36,734,880 +0.06(+1.71%)
Dec 04, 2006 3.262 3.349 3.260 3.349 26,654,266 +0.06(+1.79%)
Dec 01, 2006 3.234 3.293 3.221 3.290 31,334,960 -0.01(-0.27%)
Nov 30, 2006 3.276 3.325 3.273 3.299 32,041,344 +0.01(+0.22%)
Nov 29, 2006 3.199 3.299 3.198 3.291 51,303,540 +0.12(+3.68%)
Nov 28, 2006 3.125 3.183 3.120 3.175 27,757,368 +0.05(+1.72%)
Nov 27, 2006 3.181 3.191 3.094 3.121 28,108,420 -0.05(-1.57%)
Nov 24, 2006 3.168 3.202 3.161 3.171 9,264,348 -0.02(-0.75%)
Nov 22, 2006 3.192 3.216 3.136 3.195 23,416,310 -0.00(-0.01%)
Nov 21, 2006 3.127 3.201 3.120 3.195 28,662,112 +0.08(+2.73%)
Nov 20, 2006 3.120 3.131 3.086 3.110 18,133,406 -0.02(-0.59%)
Nov 17, 2006 3.082 3.134 3.056 3.129 38,772,696 +0.00(+0.07%)
Nov 16, 2006 3.221 3.222 3.117 3.127 36,749,152 -0.08(-2.46%)
Nov 15, 2006 3.185 3.236 3.162 3.206 29,382,768 +0.02(+0.67%)
Nov 14, 2006 3.196 3.203 3.153 3.184 29,746,662 +0.05(+1.61%)
Nov 13, 2006 3.185 3.188 3.124 3.134 44,679,216 -0.12(-3.70%)
Nov 10, 2006 3.255 3.277 3.217 3.254 27,890,084 +0.02(+0.66%)
Nov 09, 2006 3.257 3.290 3.202 3.233 31,910,056 +0.01(+0.34%)
Nov 08, 2006 3.103 3.237 3.103 3.222 33,819,436 +0.06(+2.05%)
Nov 07, 2006 3.180 3.188 3.136 3.157 29,429,860 -0.01(-0.27%)
Nov 06, 2006 3.137 3.193 3.113 3.166 32,145,518 +0.05(+1.59%)
Nov 03, 2006 3.086 3.135 3.067 3.116 28,376,704 +0.07(+2.25%)
Nov 02, 2006 3.057 3.070 3.003 3.048 21,225,804 -0.01(-0.31%)
Nov 01, 2006 3.075 3.104 3.040 3.057 34,699,920 -0.05(-1.70%)
Oct 31, 2006 3.075 3.124 3.038 3.110 33,247,194 +0.06(+1.88%)
Oct 30, 2006 3.094 3.098 3.038 3.052 25,184,414 -0.07(-2.12%)
Oct 27, 2006 3.124 3.181 3.113 3.119 23,197,974 -0.03(-0.96%)
Oct 26, 2006 3.176 3.202 3.121 3.149 36,769,132 -0.01(-0.27%)
Oct 25, 2006 3.073 3.166 3.049 3.157 62,728,428 +0.11(+3.62%)
Oct 24, 2006 2.978 3.057 2.973 3.047 43,597,520 +0.07(+2.45%)
Oct 23, 2006 2.937 2.989 2.916 2.974 41,181,540 -0.03(-0.86%)
Oct 20, 2006 3.013 3.027 2.970 3.000 23,001,042 -0.03(-0.88%)
Oct 19, 2006 2.941 3.035 2.941 3.027 31,507,632 +0.06(+1.89%)
Oct 18, 2006 3.030 3.034 2.960 2.970 35,830,136 -0.01(-0.46%)
Oct 17, 2006 3.029 3.038 2.973 2.984 35,053,828 -0.07(-2.45%)
Oct 16, 2006 2.996 3.073 2.996 3.059 35,788,752 +0.05(+1.50%)
Oct 13, 2006 2.977 3.028 2.972 3.014 47,887,204 +0.05(+1.64%)
Oct 12, 2006 2.917 2.974 2.912 2.965 35,596,104 +0.06(+2.21%)
Oct 11, 2006 2.891 2.915 2.863 2.901 34,745,588 -0.00(-0.06%)
Oct 10, 2006 2.888 2.928 2.881 2.903 31,366,354 +0.03(+0.98%)
Oct 09, 2006 2.880 2.948 2.867 2.875 45,270,012 +0.02(+0.69%)
Oct 06, 2006 2.820 2.856 2.792 2.855 41,818,000 +0.01(+0.30%)
Oct 05, 2006 2.887 2.901 2.805 2.847 55,871,496 +0.02(+0.54%)
Oct 04, 2006 2.759 2.832 2.707 2.831 80,644,920 +0.08(+2.93%)
Oct 03, 2006 2.861 2.870 2.734 2.751 67,757,320 -0.15(-5.19%)
Oct 02, 2006 2.956 2.978 2.893 2.901 36,165,492 -0.04(-1.22%)
Sep 29, 2006 2.882 2.949 2.882 2.937 33,765,208 +0.01(+0.50%)
Sep 28, 2006 2.896 2.951 2.867 2.922 62,110,520 +0.06(+2.09%)
Sep 27, 2006 2.785 2.864 2.751 2.863 60,155,472 +0.09(+3.35%)
Sep 26, 2006 2.722 2.794 2.705 2.770 52,603,572 +0.08(+2.90%)
Sep 25, 2006 2.645 2.695 2.585 2.692 62,898,244 +0.01(+0.20%)
Sep 22, 2006 2.708 2.713 2.655 2.686 34,615,724 -0.01(-0.43%)
Sep 21, 2006 2.702 2.756 2.667 2.698 66,032,028 -0.00(-0.14%)
Sep 20, 2006 2.796 2.831 2.686 2.702 62,962,460 -0.11(-3.84%)
Sep 19, 2006 2.881 2.891 2.791 2.810 39,951,432 -0.08(-2.69%)
Sep 18, 2006 2.835 2.899 2.802 2.887 39,363,492 +0.11(+3.99%)
Sep 15, 2006 2.821 2.829 2.741 2.777 56,362,400 -0.03(-1.22%)
Sep 14, 2006 2.904 2.906 2.796 2.811 49,068,792 -0.08(-2.62%)
Sep 13, 2006 2.818 2.921 2.789 2.887 43,985,676 +0.10(+3.44%)
Sep 12, 2006 2.838 2.853 2.769 2.791 37,245,760 -0.01(-0.24%)
Sep 11, 2006 2.875 2.885 2.770 2.797 75,536,120 -0.14(-4.67%)
Sep 08, 2006 2.993 3.006 2.920 2.934 31,316,408 -0.08(-2.50%)
Sep 07, 2006 3.013 3.039 2.983 3.010 27,003,890 -0.02(-0.56%)
Sep 06, 2006 3.137 3.162 3.010 3.027 43,517,604 -0.14(-4.52%)
Sep 05, 2006 3.180 3.194 3.153 3.170 24,256,838 -0.01(-0.23%)
Sep 01, 2006 3.141 3.195 3.117 3.177 19,316,422 +0.04(+1.14%)
Aug 31, 2006 3.161 3.162 3.112 3.141 19,840,146 +0.01(+0.18%)
Aug 30, 2006 3.147 3.165 3.086 3.136 22,972,500 -0.01(-0.33%)
Aug 29, 2006 3.166 3.180 3.111 3.146 24,246,848 -0.01(-0.24%)
Aug 28, 2006 3.148 3.169 3.137 3.154 19,914,352 -0.03(-0.79%)
Aug 25, 2006 3.157 3.196 3.140 3.179 23,623,232 +0.02(+0.72%)
Aug 24, 2006 3.126 3.170 3.073 3.157 32,724,896 +0.03(+0.85%)
Aug 23, 2006 3.213 3.255 3.128 3.130 31,823,008 -0.11(-3.54%)
Aug 22, 2006 3.246 3.269 3.219 3.245 20,679,246 -0.00(-0.03%)
Aug 21, 2006 3.223 3.272 3.178 3.246 14,869,764 +0.00(+0.08%)
Aug 18, 2006 3.199 3.247 3.173 3.243 22,510,140 +0.03(+0.86%)
Aug 17, 2006 3.258 3.263 3.182 3.216 41,653,892 -0.06(-1.73%)
Aug 16, 2006 3.315 3.321 3.267 3.273 27,035,286 +0.00(+0.12%)
Aug 15, 2006 3.250 3.312 3.234 3.269 27,553,302 +0.05(+1.57%)
Aug 14, 2006 3.266 3.283 3.212 3.218 28,893,292 -0.08(-2.56%)
Aug 11, 2006 3.338 3.340 3.277 3.303 20,262,550 -0.02(-0.72%)
Aug 10, 2006 3.311 3.327 3.260 3.326 24,071,322 +0.01(+0.34%)
Aug 09, 2006 3.348 3.377 3.308 3.315 31,329,252 -0.00(-0.07%)
Aug 08, 2006 3.308 3.353 3.298 3.318 20,646,424 +0.01(+0.31%)
Aug 07, 2006 3.302 3.344 3.271 3.308 18,002,118 +0.03(+0.79%)
Aug 04, 2006 3.343 3.363 3.255 3.282 29,506,920 -0.03(-0.84%)
Aug 03, 2006 3.250 3.329 3.242 3.309 27,035,286 +0.02(+0.46%)
Aug 02, 2006 3.245 3.299 3.244 3.294 36,926,104 +0.07(+2.33%)
Aug 01, 2006 3.184 3.223 3.150 3.219 24,022,802 +0.00(+0.00%)
Jul 31, 2006 3.216 3.235 3.191 3.219 21,184,418 -0.03(-0.91%)
Jul 28, 2006 3.174 3.250 3.173 3.249 26,949,664 +0.07(+2.36%)
Jul 27, 2006 3.192 3.241 3.166 3.174 46,375,968 +0.02(+0.61%)
Jul 26, 2006 3.107 3.187 3.073 3.154 36,683,508 +0.03(+1.04%)
Jul 25, 2006 3.097 3.147 3.058 3.122 28,186,908 +0.02(+0.79%)
Jul 24, 2006 3.003 3.113 2.987 3.097 38,929,668 +0.13(+4.47%)
Jul 21, 2006 3.010 3.029 2.948 2.965 28,235,426 -0.04(-1.20%)
Jul 20, 2006 3.114 3.117 2.996 3.001 31,764,498 -0.08(-2.74%)
Jul 19, 2006 3.003 3.105 3.001 3.085 48,430,908 +0.07(+2.44%)
Jul 18, 2006 3.048 3.078 2.949 3.012 54,318,876 -0.00(-0.05%)
Jul 17, 2006 3.093 3.118 2.986 3.013 53,963,544 -0.13(-4.01%)
Jul 14, 2006 3.118 3.143 3.067 3.139 35,477,660 +0.08(+2.74%)
Jul 13, 2006 3.084 3.101 3.045 3.055 37,221,500 -0.06(-1.84%)
Jul 12, 2006 3.139 3.183 3.108 3.112 44,759,132 -0.03(-0.84%)
Jul 11, 2006 3.052 3.146 3.027 3.139 31,036,708 +0.08(+2.60%)
Jul 10, 2006 3.082 3.100 3.026 3.059 22,600,044 +0.00(+0.11%)
Jul 07, 2006 3.122 3.141 3.044 3.056 30,006,384 -0.05(-1.48%)
Jul 06, 2006 3.092 3.126 3.070 3.102 34,744,160 +0.03(+0.96%)
Jul 05, 2006 3.038 3.106 3.008 3.072 44,840,472 -0.07(-2.15%)
Jul 03, 2006 3.135 3.153 3.115 3.140 27,480,522 +0.01(+0.34%)
Jun 30, 2006 3.138 3.153 3.080 3.129 41,150,144 +0.05(+1.62%)
Jun 29, 2006 2.947 3.079 2.946 3.079 67,964,240 +0.17(+5.93%)
Jun 28, 2006 2.875 2.919 2.862 2.907 40,495,132 +0.07(+2.61%)
Jun 27, 2006 2.915 2.933 2.822 2.833 36,850,472 -0.04(-1.33%)
Jun 26, 2006 2.871 2.901 2.838 2.871 34,126,252 +0.00(+0.01%)
Jun 23, 2006 2.747 2.927 2.740 2.871 55,862,936 +0.07(+2.67%)
Jun 22, 2006 2.807 2.819 2.748 2.796 32,623,576 +0.00(+0.04%)
Jun 21, 2006 2.687 2.821 2.678 2.795 49,987,808 +0.11(+3.93%)
Jun 20, 2006 2.700 2.758 2.673 2.689 53,287,124 +0.01(+0.30%)
Jun 19, 2006 2.763 2.770 2.655 2.681 52,252,520 -0.09(-3.21%)
Jun 16, 2006 2.771 2.790 2.674 2.770 54,916,808 +0.02(+0.76%)
Jun 15, 2006 2.626 2.782 2.623 2.749 76,820,456 +0.19(+7.35%)
Jun 14, 2006 2.492 2.574 2.468 2.561 72,614,968 +0.10(+4.16%)
Jun 13, 2006 2.544 2.610 2.418 2.459 121,053,008 -0.14(-5.26%)
Jun 12, 2006 2.733 2.759 2.589 2.596 64,940,340 -0.16(-5.88%)
Jun 09, 2006 2.853 2.873 2.737 2.758 68,994,560 -0.07(-2.41%)
Jun 08, 2006 2.809 2.843 2.652 2.826 103,888,560 -0.04(-1.41%)
Jun 07, 2006 2.955 2.981 2.851 2.866 48,907,540 -0.12(-4.14%)
Jun 06, 2006 3.007 3.017 2.903 2.990 55,052,376 -0.02(-0.72%)
Jun 05, 2006 3.143 3.153 3.005 3.011 38,729,884 -0.12(-3.77%)
Jun 02, 2006 3.162 3.173 3.068 3.130 34,400,244 +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.