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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2012 7.805 7.855 7.768 7.826 29,373,644 -0.04(-0.53%)
Apr 27, 2012 7.805 7.878 7.732 7.868 40,585,292 +0.01(+0.17%)
Apr 26, 2012 7.695 7.886 7.685 7.855 36,210,668 +0.08(+1.07%)
Apr 25, 2012 7.938 7.964 7.652 7.771 35,731,664 -0.05(-0.64%)
Apr 24, 2012 7.875 7.891 7.778 7.821 20,388,610 +0.01(+0.08%)
Apr 23, 2012 7.775 7.845 7.732 7.815 38,594,172 -0.16(-2.00%)
Apr 20, 2012 7.968 8.071 7.948 7.974 31,505,468 +0.05(+0.67%)
Apr 19, 2012 8.011 8.071 7.861 7.921 34,940,720 -0.16(-1.93%)
Apr 18, 2012 7.918 8.114 7.898 8.077 38,387,988 +0.02(+0.21%)
Apr 17, 2012 8.074 8.127 8.004 8.061 30,070,636 +0.00(+0.04%)
Apr 16, 2012 8.224 8.230 8.021 8.057 31,668,146 -0.09(-1.06%)
Apr 13, 2012 8.323 8.327 8.111 8.144 33,232,442 -0.21(-2.51%)
Apr 12, 2012 8.160 8.383 8.139 8.353 35,341,636 +0.24(+2.95%)
Apr 11, 2012 8.164 8.174 8.041 8.114 52,776,956 +0.04(+0.54%)
Apr 10, 2012 8.227 8.277 8.004 8.071 39,544,500 -0.21(-2.53%)
Apr 09, 2012 8.277 8.333 8.184 8.280 26,575,246 -0.13(-1.54%)
Apr 05, 2012 8.340 8.486 8.290 8.410 25,689,278 +0.05(+0.56%)
Apr 04, 2012 8.386 8.496 8.337 8.363 36,381,596 -0.27(-3.08%)
Apr 03, 2012 8.802 8.835 8.546 8.629 36,569,448 -0.22(-2.44%)
Apr 02, 2012 8.742 8.932 8.716 8.845 33,360,322 +0.02(+0.19%)
Mar 30, 2012 8.772 8.855 8.722 8.829 27,744,610 +0.05(+0.57%)
Mar 29, 2012 8.629 8.802 8.626 8.779 34,489,356 -0.03(-0.38%)
Mar 28, 2012 8.928 8.928 8.659 8.812 45,899,520 -0.19(-2.07%)
Mar 27, 2012 9.108 9.124 8.965 8.998 30,537,032 -0.13(-1.46%)
Mar 26, 2012 9.074 9.168 9.031 9.131 31,327,430 +0.17(+1.89%)
Mar 23, 2012 8.908 9.021 8.875 8.961 34,810,708 +0.10(+1.09%)
Mar 22, 2012 8.961 8.961 8.799 8.865 44,701,136 -0.18(-2.02%)
Mar 21, 2012 9.098 9.114 8.965 9.048 30,569,816 -0.04(-0.48%)
Mar 20, 2012 9.048 9.111 8.991 9.091 36,942,936 -0.13(-1.40%)
Mar 19, 2012 9.164 9.333 9.138 9.220 31,911,844 +0.02(+0.18%)
Mar 16, 2012 9.068 9.250 9.061 9.204 37,828,392 -0.04(-0.47%)
Mar 15, 2012 9.468 9.498 9.177 9.247 48,054,836 -0.14(-1.45%)
Mar 14, 2012 9.465 9.555 9.359 9.382 56,431,392 -0.01(-0.14%)
Mar 13, 2012 9.085 9.396 9.035 9.396 43,114,192 +0.33(+3.61%)
Mar 12, 2012 9.111 9.151 8.972 9.068 41,458,968 -0.18(-1.90%)
Mar 09, 2012 9.353 9.399 9.214 9.243 36,009,864 -0.20(-2.07%)
Mar 08, 2012 9.492 9.531 9.363 9.439 32,539,974 +0.07(+0.78%)
Mar 07, 2012 9.336 9.409 9.260 9.366 35,195,532 -0.01(-0.07%)
Mar 06, 2012 9.492 9.495 9.234 9.373 52,605,680 -0.43(-4.39%)
Mar 05, 2012 10.09 10.11 9.780 9.803 40,595,764 -0.30(-2.95%)
Mar 02, 2012 10.05 10.14 9.982 10.10 28,769,682 +0.02(+0.23%)
Mar 01, 2012 9.912 10.09 9.902 10.08 33,894,824 +0.20(+2.04%)
Feb 29, 2012 9.965 10.10 9.793 9.876 51,558,780 -0.18(-1.78%)
Feb 28, 2012 9.991 10.11 9.912 10.05 42,168,068 +0.15(+1.47%)
Feb 27, 2012 10.04 10.08 9.839 9.909 49,313,424 -0.05(-0.47%)
Feb 24, 2012 9.885 10.09 9.879 9.955 43,392,440 +0.16(+1.59%)
Feb 23, 2012 9.796 9.823 9.651 9.799 30,305,054 +0.04(+0.41%)
Feb 22, 2012 9.766 9.852 9.687 9.760 38,815,028 +0.09(+0.96%)
Feb 21, 2012 9.849 9.852 9.604 9.667 32,281,900 -0.04(-0.38%)
Feb 17, 2012 9.856 9.859 9.667 9.703 46,437,704 -0.01(-0.07%)
Feb 16, 2012 9.541 9.796 9.349 9.710 49,442,508 +0.24(+2.52%)
Feb 15, 2012 9.574 9.624 8.934 9.472 60,177,192 -0.14(-1.41%)
Feb 14, 2012 9.842 9.889 9.455 9.607 72,827,536 -0.37(-3.68%)
Feb 13, 2012 9.952 10.08 9.862 9.975 62,752,328 +0.19(+1.93%)
Feb 10, 2012 9.929 9.935 9.674 9.786 106,404,344 -0.80(-7.56%)
Feb 09, 2012 10.63 10.69 10.46 10.59 43,399,204 -0.04(-0.40%)
Feb 08, 2012 10.75 10.79 10.56 10.63 38,010,856 +0.03(+0.31%)
Feb 07, 2012 10.49 10.65 10.39 10.60 46,475,944 +0.19(+1.84%)
Feb 06, 2012 10.25 10.45 10.22 10.41 38,253,216 +0.08(+0.74%)
Feb 03, 2012 10.46 10.47 10.27 10.33 54,358,252 +0.03(+0.32%)
Feb 02, 2012 10.46 10.46 10.26 10.30 48,763,360 -0.02(-0.16%)
Feb 01, 2012 10.32 10.48 10.29 10.31 43,180,276 +0.20(+2.00%)
Jan 31, 2012 10.32 10.36 10.03 10.11 45,804,712 -0.06(-0.59%)
Jan 30, 2012 10.09 10.19 9.995 10.17 33,966,272 -0.13(-1.22%)
Jan 27, 2012 10.33 10.35 10.20 10.30 40,884,188 -0.03(-0.32%)
Jan 26, 2012 10.63 10.68 10.27 10.33 55,020,956 -0.20(-1.89%)
Jan 25, 2012 10.44 10.56 10.18 10.53 45,890,452 +0.09(+0.82%)
Jan 24, 2012 10.31 10.62 10.20 10.44 73,346,464 +0.15(+1.45%)
Jan 23, 2012 9.885 10.51 9.872 10.29 96,386,432 +0.42(+4.29%)
Jan 20, 2012 9.839 9.909 9.750 9.869 46,872,884 -0.05(-0.47%)
Jan 19, 2012 9.892 10.01 9.876 9.915 44,372,320 -0.01(-0.10%)
Jan 18, 2012 9.713 9.945 9.697 9.925 71,176,400 +0.34(+3.54%)
Jan 17, 2012 9.670 9.760 9.492 9.586 49,990,876 +0.20(+2.13%)
Jan 13, 2012 9.247 9.442 9.190 9.386 76,408,984 +0.05(+0.53%)
Jan 12, 2012 9.184 9.475 9.167 9.336 76,144,568 +0.20(+2.17%)
Jan 11, 2012 9.022 9.200 9.002 9.138 30,460,864 +0.05(+0.58%)
Jan 10, 2012 9.045 9.164 9.018 9.085 51,265,996 +0.19(+2.12%)
Jan 09, 2012 8.631 8.926 8.582 8.896 78,707,536 +0.39(+4.63%)
Jan 06, 2012 8.687 8.687 8.486 8.502 25,783,984 -0.14(-1.61%)
Jan 05, 2012 8.707 8.727 8.562 8.641 25,890,910 -0.12(-1.32%)
Jan 04, 2012 8.575 8.797 8.575 8.757 37,321,072 +0.60(+7.38%)
Dec 30, 2011 8.060 8.198 8.057 8.155 20,856,614 +0.08(+1.02%)
Dec 29, 2011 8.030 8.132 7.892 8.073 36,252,444 +0.04(+0.45%)
Dec 28, 2011 8.270 8.293 7.978 8.037 40,602,540 -0.33(-3.92%)
Dec 27, 2011 8.414 8.454 8.335 8.365 20,517,658 -0.08(-0.97%)
Dec 23, 2011 8.463 8.473 8.363 8.447 19,622,444 +0.17(+2.10%)
Dec 21, 2011 8.221 8.306 8.089 8.273 34,804,448 -0.02(-0.20%)
Dec 20, 2011 8.175 8.385 8.152 8.289 43,814,216 +0.40(+5.12%)
Dec 19, 2011 8.096 8.102 7.846 7.886 33,793,436 -0.15(-1.88%)
Dec 16, 2011 8.184 8.194 8.017 8.037 51,056,580 -0.06(-0.73%)
Dec 15, 2011 8.454 8.467 8.056 8.096 44,340,948 -0.05(-0.64%)
Dec 14, 2011 8.332 8.378 8.099 8.148 48,349,952 -0.28(-3.27%)
Dec 13, 2011 8.614 8.749 8.339 8.424 52,909,412 -0.17(-2.02%)
Dec 12, 2011 8.755 8.755 8.450 8.598 54,804,980 -0.39(-4.31%)
Dec 09, 2011 8.795 9.057 8.765 8.985 30,761,634 +0.25(+2.85%)
Dec 08, 2011 9.149 9.166 8.654 8.736 58,728,760 -0.51(-5.47%)
Dec 07, 2011 9.195 9.313 9.130 9.241 41,020,020 +0.02(+0.21%)
Dec 06, 2011 9.221 9.310 9.156 9.221 36,329,392 -0.06(-0.60%)
Dec 05, 2011 9.198 9.333 9.166 9.277 50,175,988 +0.24(+2.65%)
Dec 02, 2011 9.080 9.107 8.962 9.038 45,235,628 +0.08(+0.88%)
Dec 01, 2011 8.893 9.077 8.887 8.959 46,232,652 +0.10(+1.15%)
Nov 30, 2011 8.815 8.880 8.463 8.857 59,015,688 +0.51(+6.05%)
Nov 29, 2011 8.329 8.580 8.296 8.352 42,998,868 -0.04(-0.43%)
Nov 28, 2011 8.280 8.401 8.240 8.388 35,125,260 +0.38(+4.71%)
Nov 25, 2011 8.116 8.227 7.981 8.011 23,776,938 -0.19(-2.32%)
Nov 23, 2011 8.362 8.362 8.171 8.201 37,791,596 -0.30(-3.51%)
Nov 22, 2011 8.539 8.647 8.427 8.500 30,973,984 -0.10(-1.15%)
Nov 21, 2011 8.588 8.659 8.358 8.598 42,553,180 -0.15(-1.69%)
Nov 18, 2011 8.742 8.788 8.618 8.746 42,949,796 +0.08(+0.91%)
Nov 17, 2011 8.923 9.011 8.582 8.667 51,532,152 -0.25(-2.80%)
Nov 16, 2011 8.775 9.054 8.733 8.916 46,195,660 +0.04(+0.44%)
Nov 15, 2011 8.792 8.972 8.752 8.877 35,984,052 +0.02(+0.19%)
Nov 14, 2011 8.926 8.939 8.742 8.860 34,046,812 -0.09(-0.99%)
Nov 11, 2011 8.923 9.044 8.865 8.949 35,111,396 +0.21(+2.46%)
Nov 10, 2011 8.813 8.855 8.627 8.735 48,286,488 +0.16(+1.86%)
Nov 09, 2011 8.920 8.936 8.539 8.575 66,546,976 -0.68(-7.38%)
Nov 08, 2011 9.301 9.308 9.115 9.259 43,856,136 +0.05(+0.53%)
Nov 07, 2011 8.962 9.259 8.962 9.210 62,393,096 +0.25(+2.76%)
Nov 04, 2011 8.904 8.982 8.744 8.962 40,484,660 +0.09(+1.03%)
Nov 03, 2011 8.829 8.904 8.692 8.871 41,452,428 +0.15(+1.68%)
Nov 02, 2011 8.692 8.847 8.569 8.725 39,569,144 +0.21(+2.41%)
Nov 01, 2011 8.269 8.637 8.217 8.520 71,782,392 -0.27(-3.11%)
Oct 31, 2011 9.031 9.044 8.793 8.793 68,635,160 -0.21(-2.28%)
Oct 28, 2011 8.748 9.028 8.715 8.998 67,470,720 +0.23(+2.67%)
Oct 27, 2011 8.181 8.949 8.494 8.764 78,286,792 +0.58(+7.12%)
Oct 26, 2011 8.188 8.233 7.983 8.181 43,576,636 +0.17(+2.11%)
Oct 25, 2011 8.168 8.178 7.908 8.012 53,218,600 -0.08(-1.01%)
Oct 24, 2011 7.761 8.110 7.758 8.093 51,180,132 +0.30(+3.84%)
Oct 21, 2011 7.598 7.810 7.585 7.794 37,327,608 +0.27(+3.59%)
Oct 20, 2011 7.650 7.677 7.335 7.524 54,229,520 -0.19(-2.45%)
Oct 19, 2011 7.800 7.888 7.654 7.712 36,686,056 -0.17(-2.15%)
Oct 18, 2011 7.699 7.930 7.598 7.882 42,321,284 +0.17(+2.24%)
Oct 17, 2011 8.018 8.054 7.650 7.709 39,662,660 -0.38(-4.67%)
Oct 14, 2011 8.022 8.103 7.895 8.087 33,367,446 +0.18(+2.26%)
Oct 13, 2011 7.865 7.914 7.703 7.908 40,692,216 -0.07(-0.86%)
Oct 12, 2011 7.875 8.105 7.869 7.976 39,958,612 +0.21(+2.64%)
Oct 11, 2011 7.559 7.810 7.524 7.771 37,326,244 +0.10(+1.32%)
Oct 10, 2011 7.527 7.680 7.520 7.670 34,497,532 +0.32(+4.39%)
Oct 07, 2011 7.673 7.693 7.273 7.348 52,912,436 -0.25(-3.26%)
Oct 06, 2011 7.582 7.598 7.471 7.595 73,788,888 +0.44(+6.19%)
Oct 05, 2011 7.146 7.169 7.003 7.152 58,030,004 +0.06(+0.87%)
Oct 04, 2011 6.892 7.097 6.758 7.091 66,548,628 +0.09(+1.30%)
Oct 03, 2011 7.192 7.279 6.990 6.999 58,450,412 -0.31(-4.23%)
Sep 30, 2011 7.468 7.520 7.211 7.309 65,002,480 -0.28(-3.65%)
Sep 29, 2011 7.716 7.745 7.488 7.585 43,959,848 -0.02(-0.30%)
Sep 28, 2011 7.748 7.872 7.598 7.608 46,156,248 -0.21(-2.63%)
Sep 27, 2011 8.005 8.028 7.779 7.813 50,078,824 +0.01(+0.13%)
Sep 26, 2011 7.530 7.807 7.331 7.803 51,692,388 +0.29(+3.81%)
Sep 23, 2011 7.478 7.605 7.426 7.517 51,607,984 +0.01(+0.09%)
Sep 22, 2011 7.608 7.748 7.364 7.511 62,248,560 -0.51(-6.37%)
Sep 21, 2011 8.269 8.386 8.015 8.022 49,411,920 -0.33(-3.94%)
Sep 20, 2011 8.458 8.556 8.311 8.350 33,049,826 -0.11(-1.31%)
Sep 19, 2011 8.331 8.497 8.220 8.461 40,664,344 -0.13(-1.48%)
Sep 16, 2011 8.735 8.764 8.562 8.588 40,400,748 -0.14(-1.64%)
Sep 15, 2011 8.774 8.839 8.656 8.731 30,291,078 +0.09(+1.02%)
Sep 14, 2011 8.608 8.751 8.380 8.643 38,841,036 +0.05(+0.61%)
Sep 13, 2011 8.611 8.627 8.471 8.591 36,449,612 +0.01(+0.15%)
Sep 12, 2011 8.477 8.591 8.328 8.578 46,527,316 -0.06(-0.72%)
Sep 09, 2011 8.809 8.822 8.595 8.640 47,915,576 -0.41(-4.50%)
Sep 08, 2011 8.985 9.128 8.959 9.047 31,270,044 -0.12(-1.31%)
Sep 07, 2011 9.011 9.220 8.972 9.168 27,838,312 +0.24(+2.72%)
Sep 06, 2011 8.533 8.933 8.520 8.925 42,671,060 -0.14(-1.56%)
Sep 02, 2011 9.161 9.513 8.764 9.067 74,497,592 -0.40(-4.26%)
Sep 01, 2011 9.487 9.513 9.373 9.470 54,069,764 +0.01(+0.14%)
Aug 31, 2011 9.457 9.467 9.295 9.457 41,703,740 +0.09(+0.94%)
Aug 30, 2011 9.268 9.430 9.207 9.369 37,746,120 +0.07(+0.74%)
Aug 29, 2011 9.122 9.350 9.106 9.301 27,891,010 +0.31(+3.48%)
Aug 26, 2011 8.826 9.015 8.712 8.989 41,357,808 +0.15(+1.73%)
Aug 25, 2011 9.021 9.083 8.796 8.835 54,580,020 -0.20(-2.16%)
Aug 24, 2011 8.946 9.179 8.904 9.031 48,716,372 -0.01(-0.11%)
Aug 23, 2011 8.803 9.063 8.702 9.041 51,481,976 +0.29(+3.27%)
Aug 22, 2011 9.099 9.115 8.731 8.754 49,117,076 -0.09(-1.03%)
Aug 19, 2011 8.917 9.177 8.842 8.845 58,515,920 -0.16(-1.74%)
Aug 18, 2011 9.174 9.190 8.845 9.002 75,415,608 -0.56(-5.86%)
Aug 17, 2011 9.526 9.601 9.366 9.561 38,756,332 +0.12(+1.24%)
Aug 16, 2011 9.425 9.535 9.311 9.444 48,420,608 -0.07(-0.75%)
Aug 15, 2011 9.373 9.568 9.298 9.516 56,982,220 +0.30(+3.29%)
Aug 12, 2011 9.252 9.317 9.089 9.213 49,037,528 +0.07(+0.82%)
Aug 11, 2011 9.083 9.249 7.979 9.138 79,101,392 +0.36(+4.12%)
Aug 10, 2011 8.731 9.086 8.588 8.777 85,593,056 -0.02(-0.22%)
Aug 09, 2011 8.881 8.862 8.407 8.796 65,468,368 +0.28(+3.33%)
Aug 08, 2011 8.881 9.047 8.399 8.513 105,190,312 -0.95(-10.04%)
Aug 05, 2011 9.724 9.802 9.148 9.464 103,812,592 -0.26(-2.71%)
Aug 04, 2011 10.22 10.26 9.610 9.728 123,126,688 -0.82(-7.75%)
Aug 03, 2011 10.75 10.78 10.40 10.54 56,653,044 -0.18(-1.66%)
Aug 02, 2011 10.94 10.98 10.71 10.72 38,572,944 -0.31(-2.84%)
Aug 01, 2011 11.15 11.15 10.90 11.04 36,686,848 +0.06(+0.56%)
Jul 29, 2011 10.83 11.03 10.81 10.97 29,532,522 +0.06(+0.59%)
Jul 28, 2011 11.02 11.06 10.88 10.91 29,527,324 -0.16(-1.46%)
Jul 27, 2011 11.11 11.15 10.96 11.07 36,560,668 -0.15(-1.38%)
Jul 26, 2011 11.19 11.34 11.13 11.23 49,188,288 +0.17(+1.58%)
Jul 25, 2011 10.91 11.16 10.87 11.05 62,169,068 +0.29(+2.73%)
Jul 22, 2011 10.81 10.82 10.68 10.76 25,507,576 +0.03(+0.24%)
Jul 21, 2011 10.46 10.79 10.45 10.73 48,985,956 +0.32(+3.10%)
Jul 20, 2011 10.50 10.52 10.39 10.41 35,875,040 -0.06(-0.62%)
Jul 19, 2011 10.52 10.58 10.37 10.47 34,587,804 +0.03(+0.31%)
Jul 18, 2011 10.48 10.52 10.38 10.44 30,594,610 -0.14(-1.34%)
Jul 15, 2011 10.54 10.60 10.46 10.58 37,909,388 +0.13(+1.27%)
Jul 14, 2011 10.68 10.69 10.42 10.45 39,433,216 -0.14(-1.31%)
Jul 13, 2011 10.63 10.78 10.52 10.59 52,152,908 +0.03(+0.27%)
Jul 12, 2011 10.52 10.69 10.50 10.56 40,013,628 -0.03(-0.27%)
Jul 11, 2011 10.69 10.69 10.52 10.59 37,809,448 -0.31(-2.82%)
Jul 08, 2011 10.92 10.96 10.79 10.90 31,017,170 -0.13(-1.20%)
Jul 07, 2011 10.92 11.03 10.90 11.03 41,753,240 +0.20(+1.85%)
Jul 06, 2011 10.85 10.90 10.68 10.83 33,886,040 -0.07(-0.68%)
Jul 05, 2011 11.02 11.06 10.84 10.90 28,724,040 -0.11(-1.03%)
Jul 01, 2011 10.89 11.06 10.82 11.02 31,443,534 +0.08(+0.71%)
Jun 30, 2011 10.85 10.95 10.81 10.94 39,854,616 +0.20(+1.83%)
Jun 29, 2011 10.69 10.77 10.57 10.74 30,608,946 +0.10(+0.91%)
Jun 28, 2011 10.49 10.66 10.43 10.64 38,034,420 +0.23(+2.17%)
Jun 27, 2011 10.27 10.47 10.25 10.42 42,210,356 +0.12(+1.19%)
Jun 24, 2011 10.44 10.47 10.27 10.30 33,200,232 -0.08(-0.81%)
Jun 23, 2011 10.42 10.47 10.19 10.38 43,871,800 -0.23(-2.16%)
Jun 22, 2011 10.54 10.78 10.54 10.61 40,426,656 +0.08(+0.77%)
Jun 21, 2011 10.44 10.58 10.42 10.53 34,180,592 +0.09(+0.90%)
Jun 20, 2011 10.42 10.47 10.39 10.43 39,043,148 -0.13(-1.22%)
Jun 17, 2011 10.62 10.65 10.44 10.56 38,077,620 +0.06(+0.62%)
Jun 16, 2011 10.56 10.69 10.37 10.50 44,690,988 -0.10(-0.98%)
Jun 15, 2011 10.62 10.74 10.51 10.60 35,843,604 -0.17(-1.62%)
Jun 14, 2011 10.73 10.84 10.70 10.78 37,479,100 +0.15(+1.40%)
Jun 13, 2011 10.74 10.82 10.53 10.63 28,767,922 -0.10(-0.93%)
Jun 10, 2011 10.75 10.79 10.66 10.73 39,431,664 -0.07(-0.66%)
Jun 09, 2011 10.63 10.89 10.57 10.80 42,207,544 +0.19(+1.80%)
Jun 08, 2011 10.62 10.75 10.56 10.61 54,603,948 +0.06(+0.61%)
Jun 07, 2011 10.71 10.73 10.53 10.54 42,884,716 -0.11(-1.03%)
Jun 06, 2011 10.96 10.98 10.61 10.65 47,877,716 -0.35(-3.14%)
Jun 03, 2011 10.89 11.15 10.88 11.00 44,561,508 +0.14(+1.31%)
May 24, 2011 10.98 11.01 10.80 10.86 36,882,652 +0.08(+0.78%)
May 23, 2011 10.62 10.79 10.53 10.77 42,350,524 -0.17(-1.54%)
May 20, 2011 10.85 11.04 10.70 10.94 43,569,536 +0.06(+0.53%)
May 19, 2011 11.09 11.11 10.77 10.88 51,010,268 -0.18(-1.66%)
May 18, 2011 11.15 11.26 10.98 11.07 55,864,612 -0.00(-0.03%)
May 17, 2011 10.82 11.13 10.74 11.07 63,813,132 +0.21(+1.93%)
May 16, 2011 10.74 11.13 10.68 10.86 73,112,352 +0.19(+1.76%)
May 13, 2011 10.89 10.90 10.58 10.67 50,379,296 -0.20(-1.87%)
May 12, 2011 10.88 10.94 10.42 10.88 73,085,192 -0.13(-1.22%)
May 11, 2011 11.11 11.19 10.95 11.01 56,639,652 -0.27(-2.42%)
May 10, 2011 11.19 11.35 11.12 11.28 39,894,804 +0.15(+1.32%)
May 09, 2011 11.06 11.18 10.99 11.14 44,483,092 +0.12(+1.11%)
May 06, 2011 11.12 11.35 10.93 11.02 60,641,236 -0.04(-0.38%)
May 05, 2011 11.35 11.36 10.89 11.06 102,529,768 -0.39(-3.45%)
May 04, 2011 11.71 11.73 11.38 11.45 50,106,804 -0.25(-2.17%)
May 03, 2011 11.75 11.85 11.61 11.71 44,855,872 -0.18(-1.48%)
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.