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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2009 10.76 10.88 10.48 10.52 51,913,440 -0.06(-0.59%)
Apr 29, 2009 10.34 10.76 10.28 10.58 45,799,176 +0.42(+4.13%)
Apr 28, 2009 9.974 10.27 9.883 10.16 42,148,712 +0.06(+0.56%)
Apr 27, 2009 10.26 10.29 9.971 10.11 64,231,868 -0.39(-3.76%)
Apr 24, 2009 10.60 10.64 10.34 10.50 63,735,268 +0.16(+1.58%)
Apr 23, 2009 10.23 10.39 10.15 10.34 53,163,684 +0.22(+2.20%)
Apr 22, 2009 10.17 10.33 10.01 10.12 52,558,016 -0.11(-1.04%)
Apr 21, 2009 9.918 10.27 9.727 10.22 49,968,284 +0.14(+1.43%)
Apr 20, 2009 10.39 10.42 10.03 10.08 62,556,428 -0.61(-5.74%)
Apr 17, 2009 10.89 10.94 10.63 10.69 51,754,852 -0.17(-1.56%)
Apr 16, 2009 10.88 10.98 10.76 10.86 59,568,456 +0.08(+0.76%)
Apr 15, 2009 10.87 10.92 10.59 10.78 64,310,120 -0.21(-1.94%)
Apr 14, 2009 11.12 11.40 10.95 10.99 56,332,428 -0.26(-2.28%)
Apr 13, 2009 11.10 11.33 11.07 11.25 51,003,560 -0.03(-0.25%)
Apr 09, 2009 10.98 11.31 10.92 11.28 100,674,344 +0.53(+4.93%)
Apr 08, 2009 10.78 10.88 10.51 10.75 46,492,172 +0.06(+0.53%)
Apr 07, 2009 10.64 10.81 10.54 10.69 49,630,512 -0.06(-0.52%)
Apr 06, 2009 10.73 10.82 10.62 10.75 57,210,140 -0.25(-2.28%)
Apr 03, 2009 10.77 11.07 10.71 11.00 78,598,080 +0.20(+1.83%)
Apr 02, 2009 10.61 10.95 10.61 10.80 87,615,456 +0.71(+7.08%)
Apr 01, 2009 9.451 10.15 9.451 10.09 63,578,824 +0.54(+5.65%)
Mar 31, 2009 9.852 9.883 9.548 9.548 68,825,184 -0.12(-1.20%)
Mar 30, 2009 9.789 9.821 9.479 9.664 64,573,564 -1.05(-9.82%)
Mar 26, 2009 10.90 11.06 10.62 10.72 84,630,264 -0.06(-0.58%)
Mar 25, 2009 10.67 10.88 10.36 10.78 96,291,384 +0.16(+1.48%)
Mar 24, 2009 10.72 10.85 10.43 10.62 90,054,008 -0.34(-3.12%)
Mar 23, 2009 10.73 10.99 10.70 10.96 95,936,080 +0.85(+8.43%)
Mar 20, 2009 10.09 10.54 10.03 10.11 115,363,264 -0.11(-1.07%)
Mar 19, 2009 10.07 10.32 10.04 10.22 124,252,744 +0.50(+5.19%)
Mar 18, 2009 9.495 9.839 9.169 9.717 95,112,240 +0.17(+1.77%)
Mar 17, 2009 9.178 9.554 9.068 9.548 73,836,560 +0.34(+3.67%)
Mar 16, 2009 9.463 9.651 9.191 9.209 100,759,968 -0.21(-2.23%)
Mar 13, 2009 9.479 9.526 9.194 9.419 0 +0.06(+0.64%)
Mar 12, 2009 9.031 9.410 8.940 9.360 86,367,952 +0.36(+4.00%)
Mar 11, 2009 9.119 9.235 8.827 9.000 94,193,520 -0.00(-0.03%)
Mar 10, 2009 8.633 9.065 8.620 9.003 115,468,168 +0.67(+8.05%)
Mar 09, 2009 8.219 8.655 8.113 8.332 104,479,696 -0.04(-0.49%)
Mar 06, 2009 8.586 8.893 8.075 8.373 0 -0.07(-0.85%)
Mar 05, 2009 8.360 8.736 8.294 8.445 102,408,504 -0.19(-2.18%)
Mar 04, 2009 8.279 8.758 8.276 8.633 131,855,656 +0.74(+9.37%)
Mar 02, 2009 8.367 8.382 7.856 7.893 102,492,608 -0.80(-9.16%)
Feb 27, 2009 8.451 8.959 8.310 8.689 0 -0.08(-0.93%)
Feb 26, 2009 8.786 9.050 8.696 8.771 91,319,184 +0.24(+2.79%)
Feb 25, 2009 8.382 8.758 8.106 8.533 110,792,448 +0.13(+1.53%)
Feb 24, 2009 7.922 8.473 7.840 8.404 85,716,096 +0.58(+7.41%)
Feb 23, 2009 8.479 8.548 7.787 7.824 76,296,248 -0.50(-5.99%)
Feb 20, 2009 8.229 8.448 8.041 8.323 96,055,168 -0.23(-2.71%)
Feb 19, 2009 8.602 8.790 8.508 8.555 78,802,360 +0.15(+1.79%)
Feb 18, 2009 8.805 8.824 8.260 8.404 96,308,464 -0.29(-3.35%)
Feb 17, 2009 9.059 9.072 8.639 8.696 90,777,216 -0.70(-7.41%)
Feb 13, 2009 9.181 9.513 9.181 9.391 91,093,160 +0.16(+1.70%)
Feb 12, 2009 8.837 9.260 8.692 9.235 91,528,472 +0.08(+0.86%)
Feb 11, 2009 9.250 9.457 8.874 9.156 97,411,592 +0.17(+1.85%)
Feb 10, 2009 9.501 9.745 8.840 8.990 121,592,592 -0.48(-5.09%)
Feb 09, 2009 9.429 9.808 9.325 9.473 110,937,952 +0.14(+1.48%)
Feb 06, 2009 8.711 9.380 8.699 9.335 102,576,992 +0.53(+6.05%)
Feb 05, 2009 8.445 8.808 8.229 8.802 95,931,432 +0.26(+3.08%)
Feb 04, 2009 8.586 8.884 8.367 8.539 81,949,736 +0.12(+1.38%)
Feb 03, 2009 8.163 8.498 8.063 8.423 59,588,620 +0.30(+3.70%)
Feb 02, 2009 7.915 8.235 7.868 8.122 61,166,508 -0.09(-1.07%)
Jan 30, 2009 8.341 8.486 8.179 8.210 0 -0.01(-0.11%)
Jan 29, 2009 8.216 8.363 8.103 8.219 80,411,136 -0.14(-1.69%)
Jan 28, 2009 7.912 8.495 7.912 8.360 107,688,736 +0.71(+9.25%)
Jan 27, 2009 7.737 7.809 7.533 7.652 60,241,480 -0.01(-0.12%)
Jan 26, 2009 7.665 7.972 7.536 7.662 64,406,648 -0.04(-0.53%)
Jan 23, 2009 7.229 7.828 7.182 7.702 71,645,872 +0.09(+1.19%)
Jan 22, 2009 7.630 7.724 7.317 7.611 80,712,296 -0.27(-3.42%)
Jan 21, 2009 7.486 7.928 7.383 7.881 83,714,120 +0.67(+9.30%)
Jan 20, 2009 7.671 7.734 7.176 7.210 70,588,368 -0.62(-7.92%)
Jan 16, 2009 7.897 7.956 7.583 7.831 83,580,344 +0.18(+2.33%)
Jan 15, 2009 7.395 7.724 6.963 7.652 101,535,536 +0.36(+4.94%)
Jan 14, 2009 7.589 7.671 7.182 7.292 79,914,352 -0.59(-7.48%)
Jan 13, 2009 7.658 8.110 7.640 7.881 62,733,140 +0.13(+1.62%)
Jan 12, 2009 8.147 8.197 7.658 7.756 65,960,368 -0.69(-8.16%)
Jan 09, 2009 8.598 8.677 8.219 8.445 51,003,564 -0.04(-0.48%)
Jan 08, 2009 8.122 8.523 7.969 8.486 64,775,648 +0.36(+4.43%)
Jan 07, 2009 8.464 8.504 8.019 8.125 62,902,472 -0.71(-8.02%)
Jan 06, 2009 8.752 8.978 8.564 8.833 99,807,184 +0.39(+4.64%)
Jan 05, 2009 8.006 8.667 8.006 8.442 83,835,832 +0.31(+3.78%)
Jan 02, 2009 7.593 8.229 7.586 8.135 0 +0.46(+6.00%)
Jan 01, 2009 7.370 7.787 7.320 7.674 0 +0.00(+0.00%)
Dec 31, 2008 7.370 7.787 7.320 7.674 38,176,564 +0.24(+3.20%)
Dec 30, 2008 6.916 7.439 6.916 7.436 41,000,376 +0.42(+5.94%)
Dec 29, 2008 7.129 7.170 6.847 7.019 34,274,220 -0.05(-0.67%)
Dec 26, 2008 6.960 7.126 6.897 7.066 19,998,808 +0.08(+1.17%)
Dec 24, 2008 6.891 7.035 6.721 6.985 16,491,671 +0.18(+2.67%)
Dec 23, 2008 6.950 7.047 6.756 6.803 50,129,500 -0.05(-0.73%)
Dec 22, 2008 7.339 7.426 6.728 6.853 62,762,864 -0.48(-6.54%)
Dec 19, 2008 7.386 7.549 7.182 7.332 62,481,928 +0.10(+1.43%)
Dec 18, 2008 7.834 7.843 7.104 7.229 93,323,072 -0.51(-6.64%)
Dec 17, 2008 7.746 8.085 7.687 7.743 99,013,600 -0.36(-4.45%)
Dec 16, 2008 7.542 8.128 7.480 8.103 94,215,200 +0.78(+10.70%)
Dec 15, 2008 7.461 7.687 7.157 7.320 95,250,480 +0.09(+1.30%)
Dec 12, 2008 6.897 7.285 6.825 7.226 79,866,392 +0.05(+0.74%)
Dec 11, 2008 7.044 7.840 7.013 7.173 133,366,944 +0.25(+3.67%)
Dec 10, 2008 6.367 6.997 6.345 6.919 103,877,496 +0.82(+13.52%)
Dec 09, 2008 5.979 6.452 5.938 6.095 79,926,808 +0.03(+0.57%)
Dec 08, 2008 5.810 6.201 5.810 6.060 85,007,576 +0.44(+7.80%)
Dec 05, 2008 5.208 5.659 4.951 5.622 83,598,760 +0.24(+4.55%)
Dec 04, 2008 5.734 5.866 5.267 5.377 65,556,736 -0.47(-8.04%)
Dec 03, 2008 5.571 5.891 5.405 5.847 83,319,680 +0.07(+1.25%)
Dec 02, 2008 5.722 5.907 5.499 5.775 61,586,196 +0.17(+3.08%)
Dec 01, 2008 6.001 6.032 5.565 5.603 71,199,232 -0.96(-14.61%)
Nov 28, 2008 6.458 6.612 6.361 6.562 31,155,448 -0.37(-5.33%)
Nov 26, 2008 6.167 6.941 6.051 6.931 82,461,480 +0.82(+13.44%)
Nov 25, 2008 6.374 6.408 5.866 6.110 91,562,104 +0.06(+0.98%)
Nov 24, 2008 5.691 6.226 5.691 6.051 133,289,960 +0.60(+10.98%)
Nov 21, 2008 5.465 5.578 5.014 5.452 124,244,560 +0.77(+16.47%)
Nov 20, 2008 5.421 5.496 4.616 4.682 134,110,656 -0.91(-16.35%)
Nov 19, 2008 6.214 6.367 5.571 5.596 91,385,168 -0.81(-12.67%)
Nov 18, 2008 6.700 6.850 6.132 6.408 82,325,792 -0.27(-4.08%)
Nov 17, 2008 6.643 6.953 6.502 6.681 69,259,056 -0.04(-0.61%)
Nov 14, 2008 6.997 7.238 6.684 6.721 97,830,448 -0.79(-10.48%)
Nov 13, 2008 6.944 7.530 6.305 7.508 130,569,072 +0.64(+9.36%)
Nov 12, 2008 7.520 7.524 6.696 6.866 93,889,224 -1.17(-14.55%)
Nov 11, 2008 8.229 8.335 7.803 8.034 70,343,576 -0.49(-5.77%)
Nov 10, 2008 8.884 8.993 8.194 8.526 75,212,832 +0.14(+1.64%)
Nov 07, 2008 8.147 8.492 7.909 8.388 77,174,280 +0.60(+7.77%)
Nov 06, 2008 8.479 8.514 7.589 7.784 95,196,704 -0.70(-8.20%)
Nov 05, 2008 9.065 9.391 8.398 8.479 97,252,088 -1.10(-11.51%)
Nov 04, 2008 8.514 9.673 8.508 9.582 119,215,064 +1.32(+15.97%)
Nov 03, 2008 8.301 8.426 7.975 8.263 60,066,816 -0.16(-1.93%)
Oct 31, 2008 8.022 8.646 7.875 8.426 105,066,272 -0.04(-0.48%)
Oct 30, 2008 7.972 8.539 7.962 8.467 118,675,976 +0.88(+11.61%)
Oct 29, 2008 7.035 8.022 6.960 7.586 133,676,344 +0.54(+7.60%)
Oct 28, 2008 6.577 7.050 6.129 7.050 125,991,912 +0.90(+14.56%)
Oct 27, 2008 6.490 6.687 6.123 6.154 114,138,832 -0.44(-6.70%)
Oct 24, 2008 6.521 7.135 6.314 6.596 137,896,384 -0.95(-12.62%)
Oct 23, 2008 7.195 7.865 7.007 7.549 116,777,816 +0.29(+4.06%)
Oct 22, 2008 7.790 7.903 6.800 7.254 118,593,864 -1.16(-13.75%)
Oct 21, 2008 8.551 8.874 8.163 8.410 106,163,984 -0.71(-7.77%)
Oct 20, 2008 8.570 9.188 8.570 9.119 99,136,496 +0.91(+11.03%)
Oct 17, 2008 7.875 8.965 7.624 8.213 120,844,976 +0.21(+2.58%)
Oct 16, 2008 8.094 8.382 7.207 8.006 182,163,520 +0.15(+1.91%)
Oct 15, 2008 9.444 9.482 7.806 7.856 142,006,128 -2.36(-23.07%)
Oct 14, 2008 10.96 11.19 9.664 10.21 144,693,600 -0.44(-4.15%)
Oct 13, 2008 9.225 10.70 8.711 10.65 125,926,424 +2.48(+30.27%)
Oct 10, 2008 7.909 8.818 7.442 8.179 166,467,632 -0.47(-5.40%)
Oct 09, 2008 9.855 10.26 8.630 8.645 123,075,640 -0.69(-7.35%)
Oct 08, 2008 8.313 10.06 8.294 9.332 194,209,184 -0.03(-0.37%)
Oct 07, 2008 10.88 11.14 9.366 9.366 129,358,160 -1.35(-12.60%)
Oct 06, 2008 10.28 10.75 8.830 10.72 156,525,520 -0.79(-6.86%)
Oct 03, 2008 12.26 13.02 11.47 11.51 92,079,976 -0.43(-3.57%)
Oct 02, 2008 12.99 12.99 11.60 11.93 114,857,368 -1.69(-12.42%)
Oct 01, 2008 13.71 13.76 12.75 13.62 81,525,368 -0.15(-1.07%)
Sep 30, 2008 12.85 13.78 12.79 13.77 82,345,128 +1.45(+11.80%)
Sep 29, 2008 13.75 13.75 11.59 12.32 109,841,288 -2.27(-15.57%)
Sep 26, 2008 14.58 14.64 14.09 14.59 0 -0.55(-3.64%)
Sep 25, 2008 14.82 15.24 14.58 15.14 68,741,080 +0.95(+6.67%)
Sep 24, 2008 14.35 14.68 14.10 14.19 60,358,280 +0.27(+1.94%)
Sep 23, 2008 14.96 15.14 13.61 13.93 102,779,232 -1.13(-7.49%)
Sep 22, 2008 15.17 15.66 14.83 15.05 111,910,904 +0.23(+1.52%)
Sep 19, 2008 14.47 15.67 13.78 14.83 0 +2.45(+19.80%)
Sep 18, 2008 12.75 13.48 11.95 12.38 111,774,080 +0.07(+0.53%)
Sep 17, 2008 13.04 13.19 12.08 12.31 117,814,896 -0.91(-6.92%)
Sep 16, 2008 11.84 13.37 11.39 13.23 107,913,672 +0.58(+4.61%)
Sep 15, 2008 13.10 13.56 12.62 12.64 90,693,128 -1.68(-11.71%)
Sep 12, 2008 13.57 14.37 13.47 14.32 99,749,888 +1.10(+8.35%)
Sep 11, 2008 12.20 13.32 12.11 13.22 141,291,360 +0.81(+6.49%)
Sep 10, 2008 12.18 12.66 11.56 12.41 132,402,720 +0.37(+3.04%)
Sep 09, 2008 13.05 13.10 12.01 12.05 122,266,744 -1.49(-11.00%)
Sep 08, 2008 14.75 14.80 13.44 13.53 81,333,400 -0.51(-3.62%)
Sep 05, 2008 13.88 14.13 13.36 14.04 0 -0.19(-1.34%)
Sep 04, 2008 14.94 15.02 13.98 14.23 74,705,200 -0.82(-5.45%)
Sep 03, 2008 15.28 15.63 14.73 15.05 65,187,260 -0.35(-2.26%)
Sep 02, 2008 15.62 15.84 15.26 15.40 71,520,416 -1.12(-6.81%)
Aug 29, 2008 16.81 16.91 16.40 16.53 0 -0.10(-0.60%)
Aug 28, 2008 17.03 17.08 16.43 16.63 35,427,800 -0.04(-0.26%)
Aug 27, 2008 16.59 16.75 16.41 16.67 32,985,264 +0.52(+3.22%)
Aug 26, 2008 16.01 16.40 16.01 16.15 38,086,488 +0.02(+0.12%)
Aug 25, 2008 16.56 16.61 15.98 16.13 34,091,348 -0.42(-2.56%)
Aug 22, 2008 17.01 17.04 16.34 16.55 38,913,352 -0.39(-2.28%)
Aug 21, 2008 16.65 17.06 16.64 16.94 59,226,944 +0.75(+4.65%)
Aug 20, 2008 15.90 16.40 15.83 16.19 65,613,876 +0.61(+3.94%)
Aug 19, 2008 14.61 15.69 14.60 15.57 61,410,840 +0.60(+4.04%)
Aug 18, 2008 15.60 15.64 14.86 14.97 41,303,272 -0.30(-1.95%)
Aug 15, 2008 15.59 15.70 15.19 15.27 0 -0.61(-3.87%)
Aug 14, 2008 16.18 16.29 15.62 15.88 52,050,436 -0.29(-1.76%)
Aug 13, 2008 15.20 16.34 15.19 16.17 64,089,436 +0.68(+4.37%)
Aug 12, 2008 15.62 16.01 15.49 15.49 54,584,584 -0.00(-0.02%)
Aug 11, 2008 16.16 16.22 15.29 15.49 61,686,568 -0.51(-3.17%)
Aug 08, 2008 15.98 16.12 15.69 16.00 47,633,076 -0.33(-2.01%)
Aug 07, 2008 16.35 16.79 16.20 16.33 51,563,904 +0.10(+0.62%)
Aug 06, 2008 15.83 16.52 15.83 16.23 48,579,188 +0.49(+3.11%)
Aug 05, 2008 16.07 16.38 15.52 15.74 61,356,360 -0.46(-2.82%)
Aug 04, 2008 16.70 16.82 15.98 16.20 53,042,140 -0.87(-5.09%)
Aug 01, 2008 17.33 17.70 16.92 17.07 40,127,376 -0.45(-2.59%)
Jul 31, 2008 17.80 17.85 17.42 17.52 42,473,272 -0.34(-1.88%)
Jul 30, 2008 17.16 18.02 16.92 17.85 71,779,056 +0.93(+5.52%)
Jul 29, 2008 16.92 17.06 16.56 16.92 48,187,708 +0.12(+0.73%)
Jul 28, 2008 16.87 17.28 16.77 16.80 42,174,960 +0.16(+0.96%)
Jul 25, 2008 16.41 16.92 16.25 16.64 60,905,124 -0.08(-0.45%)
Jul 24, 2008 17.59 17.62 16.57 16.71 83,147,224 -0.77(-4.43%)
Jul 23, 2008 17.88 18.00 17.40 17.49 71,074,128 -0.60(-3.33%)
Jul 22, 2008 18.48 18.56 17.88 18.09 45,205,120 -0.60(-3.24%)
Jul 21, 2008 18.27 18.79 18.27 18.69 42,120,492 +0.50(+2.76%)
Jul 18, 2008 18.18 18.48 17.92 18.19 46,549,400 +0.01(+0.07%)
Jul 17, 2008 18.75 19.01 17.83 18.18 79,809,320 -0.68(-3.59%)
Jul 16, 2008 19.09 19.11 18.42 18.86 61,983,700 -0.33(-1.72%)
Jul 15, 2008 19.33 19.42 18.73 19.19 57,562,196 -0.35(-1.81%)
Jul 14, 2008 19.63 19.71 19.41 19.54 43,822,948 +0.20(+1.05%)
Jul 11, 2008 19.35 19.80 19.09 19.34 53,527,152 -0.01(-0.05%)
Jul 10, 2008 18.96 19.44 18.51 19.35 68,908,072 +0.33(+1.71%)
Jul 09, 2008 19.55 19.84 18.91 19.02 54,619,428 -0.50(-2.58%)
Jul 08, 2008 19.85 19.87 18.99 19.53 65,809,016 -0.68(-3.38%)
Jul 07, 2008 20.76 20.97 19.93 20.21 51,834,252 -0.39(-1.87%)
Jul 04, 2008 21.26 21.30 20.13 20.59 44,095,328 +0.00(+0.00%)
Jul 03, 2008 21.26 21.30 20.13 20.59 44,095,328 -0.43(-2.06%)
Jul 02, 2008 22.36 22.49 20.98 21.03 68,367,368 -0.98(-4.47%)
Jul 01, 2008 21.83 22.38 21.75 22.01 57,725,940 -0.18(-0.83%)
Jun 30, 2008 21.94 22.42 21.94 22.19 50,375,984 +0.50(+2.31%)
Jun 27, 2008 21.26 21.79 21.26 21.69 46,496,132 +0.29(+1.33%)
Jun 26, 2008 21.29 21.70 20.95 21.41 57,218,444 -0.16(-0.74%)
Jun 25, 2008 20.99 21.74 20.33 21.57 70,487,504 +0.84(+4.07%)
Jun 24, 2008 20.79 21.23 20.63 20.73 33,988,436 -0.06(-0.27%)
Jun 23, 2008 20.52 20.99 20.29 20.78 38,395,612 +0.33(+1.61%)
Jun 20, 2008 20.98 21.09 20.37 20.45 45,447,768 -0.43(-2.07%)
Jun 19, 2008 21.56 21.62 20.60 20.89 57,737,136 -0.63(-2.91%)
Jun 18, 2008 21.78 21.78 21.20 21.51 38,466,852 -0.30(-1.39%)
Jun 17, 2008 21.72 22.04 21.53 21.82 38,836,228 +0.34(+1.61%)
Jun 16, 2008 21.43 21.84 21.33 21.47 42,574,900 +0.18(+0.85%)
Jun 13, 2008 21.22 21.61 20.98 21.29 47,693,816 +0.45(+2.15%)
Jun 12, 2008 20.69 21.20 20.63 20.84 44,634,024 +0.10(+0.50%)
Jun 11, 2008 20.87 21.17 20.56 20.74 42,137,664 -0.03(-0.17%)
Jun 10, 2008 20.86 21.46 20.29 20.77 61,507,964 -0.85(-3.93%)
Jun 09, 2008 21.49 21.93 21.14 21.62 32,676,578 +0.29(+1.37%)
Jun 06, 2008 21.98 22.26 21.31 21.33 58,112,824 -0.14(-0.67%)
Jun 05, 2008 20.71 21.54 20.67 21.47 48,097,860 +0.98(+4.79%)
Jun 04, 2008 21.09 21.12 20.34 20.49 76,862,536 -0.84(-3.92%)
Jun 03, 2008 22.28 22.28 21.27 21.33 52,938,360 -1.03(-4.60%)
Jun 02, 2008 21.85 22.67 21.77 22.36 37,441,412 +0.27(+1.21%)
May 30, 2008 22.77 22.89 21.79 22.09 56,791,316 -0.09(-0.40%)
May 29, 2008 22.98 23.12 22.14 22.18 62,105,376 -0.81(-3.53%)
May 28, 2008 22.14 23.01 21.65 22.99 56,362,704 +0.96(+4.34%)
May 27, 2008 22.89 22.92 21.85 22.04 49,135,812 -0.65(-2.85%)
May 26, 2008 23.03 23.03 22.22 22.68 0 +0.00(+0.00%)
May 23, 2008 23.03 23.03 22.22 22.68 53,337,480 +0.11(+0.50%)
May 22, 2008 24.02 24.05 22.44 22.57 54,815,588 -0.99(-4.22%)
May 21, 2008 24.00 24.32 23.36 23.56 83,071,768 +0.34(+1.46%)
May 20, 2008 22.76 23.28 22.47 23.22 64,908,316 +0.60(+2.66%)
May 19, 2008 22.28 22.85 22.06 22.62 51,957,152 +0.48(+2.18%)
May 16, 2008 21.68 22.14 21.62 22.14 46,693,932 +0.75(+3.49%)
May 15, 2008 21.01 21.40 20.85 21.39 42,530,504 +0.63(+3.02%)
May 14, 2008 21.22 21.27 20.68 20.77 35,636,604 -0.34(-1.60%)
May 13, 2008 21.19 21.31 20.90 21.10 50,468,944 +0.52(+2.51%)
May 12, 2008 20.42 20.76 20.03 20.59 43,621,944 +0.34(+1.70%)
May 09, 2008 20.01 20.28 19.66 20.24 37,168,284 +0.26(+1.29%)
May 08, 2008 20.12 20.32 19.64 19.99 39,442,352 +0.13(+0.64%)
May 07, 2008 20.60 20.60 19.70 19.86 229,146,640 -0.55(-2.72%)
May 06, 2008 19.92 20.42 19.84 20.41 44,182,520 +0.59(+2.96%)
May 05, 2008 19.58 19.97 19.46 19.83 46,421,412 +0.33(+1.70%)
May 02, 2008 19.69 19.84 19.19 19.49 59,954,756 +0.39(+2.02%)
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.