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 -0.02 (-0.13%)
Official Closing 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, 2013 6.346 6.494 6.340 6.471 54,498,464 +0.01(+0.20%)
Apr 29, 2013 6.381 6.501 6.360 6.458 107,406,648 +0.41(+6.71%)
Apr 26, 2013 5.974 6.112 6.025 6.052 44,326,632 +0.02(+0.39%)
Apr 25, 2013 6.045 6.099 5.951 6.028 65,114,376 -0.02(-0.39%)
Apr 24, 2013 5.901 6.068 5.891 6.052 76,845,200 +0.17(+2.97%)
Apr 23, 2013 5.696 5.951 5.642 5.877 84,075,784 +0.21(+3.67%)
Apr 22, 2013 5.562 5.676 5.488 5.669 65,620,320 +0.12(+2.24%)
Apr 19, 2013 5.531 5.568 5.427 5.545 55,529,804 +0.23(+4.42%)
Apr 18, 2013 5.202 5.350 5.135 5.310 42,402,736 +0.12(+2.39%)
Apr 17, 2013 5.343 5.347 5.135 5.186 55,000,452 -0.20(-3.68%)
Apr 16, 2013 5.377 5.431 5.283 5.384 32,366,248 +0.07(+1.39%)
Apr 15, 2013 5.471 5.471 5.270 5.310 52,605,224 -0.26(-4.64%)
Apr 12, 2013 5.592 5.632 5.451 5.568 39,675,216 -0.07(-1.25%)
Apr 11, 2013 5.743 5.753 5.605 5.639 36,832,160 -0.13(-2.27%)
Apr 10, 2013 5.723 5.865 5.723 5.770 46,683,284 +0.08(+1.48%)
Apr 09, 2013 5.437 5.719 5.397 5.686 49,152,948 +0.28(+5.22%)
Apr 08, 2013 5.491 5.491 5.377 5.404 26,142,484 -0.09(-1.65%)
Apr 05, 2013 5.367 5.515 5.347 5.495 31,857,132 +0.08(+1.43%)
Apr 04, 2013 5.508 5.515 5.395 5.417 32,699,684 -0.03(-0.49%)
Apr 03, 2013 5.411 5.484 5.377 5.444 38,097,284 +0.02(+0.37%)
Apr 02, 2013 5.525 5.542 5.407 5.424 25,596,398 -0.09(-1.58%)
Apr 01, 2013 5.565 5.572 5.502 5.511 20,138,296 -0.05(-0.91%)
Mar 28, 2013 5.646 5.649 5.525 5.562 24,064,660 -0.06(-1.07%)
Mar 27, 2013 5.560 5.646 5.521 5.622 40,277,464 -0.00(-0.06%)
Mar 26, 2013 5.671 5.719 5.578 5.625 33,064,552 +0.00(+0.06%)
Mar 25, 2013 5.666 5.706 5.585 5.622 29,398,620 -0.03(-0.59%)
Mar 22, 2013 5.669 5.706 5.629 5.656 25,918,620 -0.01(-0.18%)
Mar 21, 2013 5.770 5.790 5.659 5.666 33,999,180 -0.11(-1.86%)
Mar 20, 2013 5.864 5.887 5.766 5.773 40,596,672 -0.12(-1.99%)
Mar 19, 2013 5.949 6.018 5.783 5.891 53,757,488 -0.08(-1.35%)
Mar 18, 2013 5.840 6.011 5.830 5.971 70,410,888 -0.01(-0.11%)
Mar 15, 2013 5.884 5.991 5.828 5.978 71,250,704 +0.14(+2.36%)
Mar 14, 2013 5.807 5.865 5.719 5.840 51,493,964 +0.07(+1.16%)
Mar 13, 2013 5.901 5.907 5.746 5.773 48,169,492 -0.06(-1.04%)
Mar 12, 2013 5.938 5.944 5.751 5.834 46,246,532 +0.09(+1.64%)
Mar 11, 2013 5.656 5.760 5.627 5.740 50,215,744 -0.03(-0.52%)
Mar 08, 2013 5.897 5.907 5.677 5.770 68,623,664 -0.12(-2.11%)
Mar 07, 2013 5.790 6.058 5.743 5.894 145,338,624 +0.30(+5.28%)
Mar 06, 2013 5.444 5.622 5.333 5.599 178,246,048 +0.74(+15.11%)
Mar 05, 2013 4.837 4.941 4.833 4.863 34,617,372 +0.01(+0.28%)
Mar 04, 2013 4.961 4.961 4.837 4.850 43,577,492 -0.11(-2.17%)
Mar 01, 2013 4.857 4.984 4.840 4.957 46,238,224 +0.03(+0.68%)
Feb 28, 2013 4.941 4.981 4.910 4.924 39,712,644 -0.08(-1.54%)
Feb 27, 2013 5.004 5.058 4.907 5.001 51,099,596 +0.01(+0.13%)
Feb 26, 2013 4.941 5.018 4.897 4.994 58,910,068 -0.01(-0.20%)
Feb 25, 2013 5.098 5.155 5.003 5.004 54,781,964 -0.12(-2.29%)
Feb 22, 2013 5.145 5.152 5.045 5.122 53,235,068 +0.02(+0.46%)
Feb 21, 2013 5.270 5.270 5.092 5.098 67,389,672 -0.19(-3.56%)
Feb 20, 2013 5.474 5.478 5.270 5.286 67,325,720 -0.18(-3.31%)
Feb 19, 2013 5.474 5.511 5.444 5.468 49,692,148 +0.11(+2.07%)
Feb 15, 2013 5.401 5.411 5.337 5.357 34,291,420 -0.05(-0.93%)
Feb 14, 2013 5.404 5.436 5.357 5.407 36,050,864 -0.01(-0.25%)
Feb 13, 2013 5.448 5.474 5.374 5.421 42,093,204 +0.03(+0.56%)
Feb 12, 2013 5.330 5.411 5.283 5.390 40,770,576 +0.08(+1.58%)
Feb 11, 2013 5.437 5.437 5.290 5.307 47,553,588 -0.12(-2.29%)
Feb 08, 2013 5.471 5.479 5.390 5.431 59,399,692 -0.03(-0.61%)
Feb 07, 2013 5.679 5.679 5.441 5.464 68,720,792 -0.07(-1.33%)
Feb 06, 2013 5.538 5.619 5.498 5.538 76,546,576 -0.51(-8.49%)
Feb 04, 2013 6.149 6.159 6.048 6.052 58,648,392 -0.21(-3.43%)
Feb 01, 2013 6.270 6.293 6.199 6.266 37,628,276 +0.13(+2.13%)
Jan 31, 2013 6.146 6.166 6.082 6.136 61,349,808 -0.10(-1.56%)
Jan 30, 2013 6.290 6.310 6.152 6.233 79,178,944 -0.31(-4.72%)
Jan 29, 2013 6.538 6.562 6.424 6.542 35,147,588 -0.01(-0.10%)
Jan 28, 2013 6.673 6.683 6.545 6.548 27,012,168 -0.10(-1.51%)
Jan 25, 2013 6.589 6.777 6.565 6.649 33,258,420 +0.06(+0.87%)
Jan 24, 2013 6.579 6.626 6.527 6.592 34,967,284 +0.08(+1.18%)
Jan 23, 2013 6.562 6.592 6.495 6.515 28,059,952 -0.04(-0.56%)
Jan 22, 2013 6.441 6.565 6.414 6.552 31,311,364 -0.00(-0.05%)
Jan 18, 2013 6.619 6.686 6.532 6.555 34,628,344 -0.03(-0.51%)
Jan 17, 2013 6.663 6.673 6.575 6.589 24,964,140 -0.04(-0.61%)
Jan 16, 2013 6.579 6.636 6.552 6.629 28,005,368 -0.03(-0.45%)
Jan 15, 2013 6.673 6.700 6.612 6.659 32,500,792 +0.05(+0.71%)
Jan 14, 2013 6.767 6.798 6.589 6.612 40,380,720 -0.06(-0.86%)
Jan 11, 2013 6.659 6.703 6.612 6.669 32,035,798 -0.05(-0.70%)
Jan 10, 2013 6.624 6.757 6.545 6.716 51,095,892 +0.12(+1.83%)
Jan 09, 2013 6.565 6.656 6.542 6.595 45,033,656 -0.00(-0.05%)
Jan 08, 2013 6.632 6.649 6.498 6.599 45,176,176 -0.18(-2.63%)
Jan 07, 2013 6.740 6.793 6.716 6.777 40,104,620 -0.06(-0.88%)
Jan 04, 2013 6.757 6.881 6.703 6.837 43,818,424 +0.13(+2.00%)
Jan 03, 2013 6.592 6.767 6.562 6.703 39,283,784 +0.12(+1.89%)
Jan 02, 2013 6.589 6.599 6.498 6.579 44,734,208 +0.04(+0.67%)
Dec 31, 2012 6.350 6.541 6.280 6.535 42,360,104 +0.13(+2.10%)
Dec 28, 2012 6.381 6.459 6.344 6.401 36,433,748 -0.06(-0.99%)
Dec 27, 2012 6.498 6.525 6.344 6.465 51,112,348 -0.13(-1.93%)
Dec 26, 2012 6.733 6.800 6.572 6.592 32,196,472 -0.05(-0.76%)
Dec 24, 2012 6.656 6.693 6.602 6.642 12,839,807 -0.06(-0.90%)
Dec 21, 2012 6.663 6.743 6.646 6.703 46,303,420 -0.20(-2.96%)
Dec 20, 2012 6.758 6.924 6.757 6.908 59,194,032 +0.13(+1.98%)
Dec 19, 2012 6.716 6.854 6.693 6.773 81,602,528 +0.22(+3.33%)
Dec 18, 2012 6.478 6.582 6.461 6.555 48,598,156 +0.03(+0.51%)
Dec 17, 2012 6.444 6.537 6.428 6.522 42,309,036 -0.03(-0.41%)
Dec 14, 2012 6.471 6.612 6.438 6.548 58,244,272 +0.22(+3.50%)
Dec 13, 2012 6.414 6.458 6.297 6.327 53,956,544 -0.15(-2.28%)
Dec 12, 2012 6.475 6.512 6.406 6.475 35,343,892 -0.02(-0.26%)
Dec 11, 2012 6.478 6.530 6.458 6.491 50,896,172 +0.08(+1.20%)
Dec 10, 2012 6.303 6.434 6.270 6.414 35,788,840 +0.12(+1.95%)
Dec 07, 2012 6.209 6.324 6.176 6.292 35,885,960 +0.12(+1.99%)
Dec 06, 2012 6.173 6.209 6.122 6.169 28,961,234 +0.00(+0.05%)
Dec 05, 2012 6.092 6.206 6.072 6.166 39,587,308 +0.11(+1.89%)
Dec 04, 2012 6.136 6.191 6.018 6.052 36,292,044 +0.02(+0.33%)
Nov 30, 2012 6.115 6.152 5.981 6.032 63,115,596 -0.17(-2.76%)
Nov 29, 2012 6.149 6.226 6.099 6.203 47,199,308 +0.03(+0.49%)
Nov 28, 2012 6.079 6.196 6.042 6.173 65,462,720 +0.09(+1.43%)
Nov 27, 2012 6.340 6.344 6.048 6.085 56,599,984 -0.17(-2.74%)
Nov 26, 2012 6.240 6.287 6.176 6.256 29,772,964 -0.05(-0.75%)
Nov 23, 2012 6.176 6.313 6.176 6.303 25,462,400 +0.12(+2.01%)
Nov 21, 2012 6.344 6.364 6.112 6.179 52,230,244 -0.20(-3.16%)
Nov 20, 2012 6.327 6.438 6.320 6.381 28,201,082 -0.03(-0.47%)
Nov 19, 2012 6.444 6.498 6.320 6.411 51,451,512 +0.03(+0.47%)
Nov 16, 2012 6.481 6.488 6.216 6.381 53,156,712 -0.10(-1.50%)
Nov 15, 2012 6.535 6.585 6.428 6.478 36,287,072 -0.09(-1.38%)
Nov 14, 2012 6.770 6.770 6.528 6.569 44,485,180 -0.17(-2.59%)
Nov 13, 2012 6.834 6.854 6.733 6.743 31,924,260 -0.10(-1.52%)
Nov 12, 2012 6.988 6.995 6.827 6.847 33,043,338 -0.14(-1.97%)
Nov 09, 2012 6.978 7.116 6.955 6.985 29,942,670 +0.02(+0.29%)
Nov 08, 2012 7.166 7.257 6.944 6.965 42,927,136 -0.21(-2.95%)
Nov 07, 2012 7.297 7.314 7.149 7.176 32,274,290 -0.20(-2.69%)
Nov 06, 2012 7.307 7.424 7.280 7.374 27,755,416 +0.08(+1.15%)
Nov 05, 2012 7.136 7.314 7.122 7.290 33,717,564 +0.09(+1.26%)
Nov 02, 2012 7.220 7.243 7.139 7.200 26,364,340 +0.02(+0.28%)
Nov 01, 2012 7.106 7.179 7.059 7.179 50,856,352 +0.06(+0.85%)
Oct 31, 2012 7.253 7.283 7.082 7.119 48,120,564 -0.40(-5.31%)
Oct 26, 2012 7.612 7.518 7.518 7.518 32,000,790 +0.07(+0.90%)
Oct 25, 2012 7.508 7.529 7.411 7.451 19,292,252 +0.09(+1.28%)
Oct 24, 2012 7.424 7.471 7.357 7.357 26,155,560 -0.02(-0.32%)
Oct 23, 2012 7.502 7.505 7.341 7.381 34,362,548 -0.27(-3.55%)
Oct 19, 2012 7.735 7.735 7.633 7.653 26,753,466 -0.07(-0.91%)
Oct 18, 2012 7.663 7.774 7.639 7.723 29,035,164 -0.03(-0.35%)
Oct 17, 2012 7.770 7.827 7.720 7.750 28,955,964 -0.02(-0.22%)
Oct 16, 2012 7.797 7.908 7.700 7.767 31,034,468 -0.00(-0.04%)
Oct 15, 2012 7.706 7.794 7.649 7.770 22,909,028 +0.15(+1.94%)
Oct 12, 2012 7.633 7.750 7.596 7.622 15,921,496 -0.04(-0.48%)
Oct 11, 2012 7.622 7.723 7.579 7.659 28,877,202 +0.11(+1.51%)
Oct 10, 2012 7.629 7.633 7.518 7.545 22,947,488 -0.06(-0.75%)
Oct 09, 2012 7.666 7.680 7.569 7.602 21,880,440 -0.08(-1.05%)
Oct 08, 2012 7.589 7.713 7.552 7.683 29,130,714 +0.04(+0.57%)
Oct 05, 2012 7.787 7.818 7.609 7.639 27,925,220 -0.10(-1.26%)
Oct 04, 2012 7.686 7.780 7.572 7.737 34,259,320 +0.07(+0.92%)
Oct 03, 2012 7.790 7.790 7.636 7.666 38,355,896 -0.10(-1.34%)
Oct 02, 2012 7.790 7.817 7.663 7.770 33,375,264 +0.02(+0.30%)
Oct 01, 2012 7.716 7.841 7.706 7.747 40,977,376 +0.05(+0.63%)
Sep 28, 2012 7.727 7.764 7.609 7.698 39,335,372 -0.12(-1.52%)
Sep 27, 2012 7.824 7.868 7.755 7.817 33,044,196 +0.06(+0.78%)
Sep 26, 2012 7.706 7.790 7.661 7.757 48,874,664 +0.03(+0.43%)
Sep 25, 2012 7.847 7.904 7.710 7.723 43,282,728 -0.08(-1.07%)
Sep 24, 2012 7.807 7.841 7.727 7.807 32,460,016 +0.01(+0.09%)
Sep 21, 2012 7.888 7.921 7.790 7.800 39,846,580 -0.06(-0.77%)
Sep 20, 2012 7.753 7.950 7.663 7.861 53,236,532 +0.07(+0.90%)
Sep 19, 2012 7.958 8.005 7.774 7.790 48,632,340 -0.22(-2.81%)
Sep 18, 2012 8.015 8.072 7.935 8.015 36,267,856 +0.01(+0.13%)
Sep 17, 2012 8.072 8.190 7.965 8.005 39,393,132 -0.11(-1.36%)
Sep 14, 2012 7.992 8.332 7.988 8.116 85,199,104 +0.21(+2.72%)
Sep 13, 2012 7.596 7.940 7.545 7.901 54,914,432 +0.36(+4.76%)
Sep 12, 2012 7.565 7.612 7.465 7.542 29,190,168 +0.05(+0.72%)
Sep 11, 2012 7.341 7.517 7.322 7.488 30,020,548 +0.19(+2.62%)
Sep 10, 2012 7.341 7.398 7.272 7.297 27,500,130 -0.13(-1.76%)
Sep 07, 2012 7.257 7.475 7.226 7.428 28,112,910 +0.23(+3.22%)
Sep 06, 2012 7.045 7.240 7.012 7.196 31,606,922 +0.20(+2.93%)
Sep 05, 2012 6.975 7.032 6.881 6.991 25,992,170 +0.05(+0.77%)
Sep 04, 2012 7.057 7.072 6.914 6.938 28,366,806 -0.16(-2.22%)
Aug 31, 2012 7.132 7.186 7.072 7.096 33,158,272 -0.01(-0.19%)
Aug 30, 2012 7.143 7.179 7.055 7.109 36,313,580 -0.06(-0.80%)
Aug 29, 2012 7.243 7.263 7.132 7.166 24,766,566 -0.11(-1.48%)
Aug 27, 2012 7.226 7.327 7.196 7.273 18,310,068 -0.02(-0.28%)
Aug 24, 2012 7.307 7.388 7.206 7.294 31,614,426 +0.00(+0.00%)
Aug 23, 2012 7.401 7.421 7.263 7.294 31,135,470 -0.13(-1.76%)
Aug 22, 2012 7.364 7.445 7.300 7.424 37,554,816 +0.07(+1.00%)
Aug 21, 2012 7.569 7.596 7.324 7.351 41,088,960 -0.16(-2.14%)
Aug 20, 2012 7.505 7.529 7.418 7.512 28,639,702 +0.03(+0.45%)
Aug 17, 2012 7.451 7.512 7.411 7.478 32,080,228 +0.02(+0.23%)
Aug 16, 2012 7.398 7.485 7.344 7.461 37,813,288 +0.16(+2.25%)
Aug 15, 2012 7.270 7.344 7.237 7.297 32,562,466 +0.02(+0.32%)
Aug 14, 2012 7.377 7.404 7.226 7.273 35,241,320 -0.07(-0.96%)
Aug 13, 2012 7.351 7.381 7.233 7.344 38,866,036 -0.03(-0.45%)
Aug 10, 2012 7.257 7.384 7.203 7.377 29,118,002 +0.06(+0.78%)
Aug 09, 2012 7.287 7.357 7.228 7.320 45,144,464 -0.02(-0.27%)
Aug 08, 2012 7.099 7.374 7.085 7.341 67,138,280 +0.34(+4.79%)
Aug 07, 2012 6.892 7.119 6.874 7.005 66,401,736 +0.14(+2.10%)
Aug 06, 2012 6.518 6.951 6.512 6.861 75,640,496 +0.04(+0.54%)
Aug 03, 2012 6.763 6.955 6.763 6.824 57,243,888 +0.21(+3.15%)
Aug 02, 2012 6.629 6.770 6.569 6.616 50,266,080 -0.09(-1.40%)
Aug 01, 2012 6.548 6.740 6.428 6.710 55,670,144 +0.12(+1.83%)
Jul 31, 2012 6.837 6.871 6.532 6.589 66,610,540 -0.28(-4.06%)
Jul 30, 2012 6.844 6.887 6.683 6.867 46,649,812 -0.00(-0.05%)
Jul 27, 2012 6.636 6.881 6.595 6.871 47,852,100 +0.31(+4.71%)
Jul 26, 2012 6.515 6.602 6.428 6.562 36,854,920 +0.18(+2.79%)
Jul 25, 2012 6.374 6.475 6.293 6.384 29,055,426 +0.06(+1.01%)
Jul 24, 2012 6.428 6.458 6.240 6.320 28,521,078 -0.07(-1.10%)
Jul 23, 2012 6.320 6.431 6.220 6.391 36,199,428 -0.18(-2.76%)
Jul 20, 2012 6.642 6.686 6.515 6.572 36,540,324 -0.18(-2.68%)
Jul 19, 2012 6.626 6.777 6.605 6.753 42,373,276 +0.17(+2.65%)
Jul 18, 2012 6.532 6.592 6.495 6.579 41,745,604 +0.01(+0.10%)
Jul 17, 2012 6.622 6.639 6.488 6.572 53,506,844 -0.02(-0.25%)
Jul 16, 2012 6.689 6.735 6.485 6.589 55,063,496 -0.06(-0.96%)
Jul 13, 2012 6.589 6.693 6.572 6.652 60,865,228 +0.37(+5.82%)
Jul 12, 2012 6.152 6.330 6.079 6.287 41,105,000 +0.01(+0.11%)
Jul 11, 2012 6.213 6.419 6.213 6.280 40,101,996 +0.01(+0.16%)
Jul 10, 2012 6.478 6.501 6.220 6.270 40,780,908 -0.14(-2.15%)
Jul 09, 2012 6.505 6.505 6.327 6.407 37,801,188 -0.14(-2.10%)
Jul 06, 2012 6.612 6.619 6.478 6.545 35,690,672 -0.15(-2.26%)
Jul 05, 2012 6.572 6.773 6.528 6.696 49,436,188 +0.09(+1.42%)
Jul 03, 2012 6.454 6.626 6.428 6.602 36,243,916 +0.20(+3.15%)
Jul 02, 2012 6.317 6.424 6.256 6.401 35,283,028 +0.10(+1.60%)
Jun 29, 2012 6.176 6.300 6.146 6.300 50,771,680 +0.37(+6.23%)
Jun 28, 2012 5.834 5.981 5.797 5.931 31,565,050 +0.01(+0.17%)
Jun 27, 2012 6.005 6.045 5.847 5.921 46,285,864 -0.08(-1.40%)
Jun 26, 2012 5.998 6.065 5.911 6.005 57,224,320 +0.02(+0.28%)
Jun 25, 2012 6.250 6.307 5.958 5.988 91,453,040 -0.59(-8.98%)
Jun 22, 2012 6.629 6.636 6.444 6.579 53,730,664 +0.01(+0.20%)
Jun 21, 2012 6.840 6.871 6.555 6.565 54,405,140 -0.31(-4.45%)
Jun 20, 2012 6.834 6.961 6.723 6.871 67,069,436 +0.07(+0.99%)
Jun 19, 2012 6.485 6.871 6.461 6.804 75,444,296 +0.43(+6.68%)
Jun 18, 2012 6.226 6.401 6.183 6.377 39,371,088 +0.16(+2.65%)
Jun 15, 2012 6.221 6.233 6.095 6.213 46,099,956 +0.05(+0.87%)
Jun 14, 2012 6.280 6.293 6.102 6.159 70,726,584 -0.16(-2.55%)
Jun 13, 2012 6.280 6.404 6.243 6.320 34,385,168 +0.05(+0.86%)
Jun 12, 2012 6.320 6.340 6.216 6.266 70,858,552 +0.01(+0.16%)
Jun 11, 2012 6.612 6.646 6.243 6.256 74,445,896 -0.29(-4.46%)
Jun 08, 2012 6.575 6.629 6.434 6.548 63,204,832 -0.19(-2.89%)
Jun 07, 2012 6.834 6.914 6.713 6.743 47,113,352 +0.06(+0.95%)
Jun 06, 2012 6.619 6.740 6.595 6.679 48,207,540 +0.11(+1.63%)
Jun 05, 2012 6.619 6.706 6.522 6.572 39,619,876 +0.07(+1.08%)
Jun 04, 2012 6.454 6.616 6.424 6.501 48,324,120 +0.07(+1.10%)
Jun 01, 2012 6.344 6.555 6.344 6.431 38,644,776 -0.13(-2.05%)
May 31, 2012 6.431 6.575 6.273 6.565 53,871,060 +0.14(+2.25%)
May 30, 2012 6.495 6.509 6.394 6.421 33,347,636 -0.22(-3.29%)
May 29, 2012 6.689 6.740 6.562 6.639 37,959,212 +0.13(+1.96%)
May 25, 2012 6.538 6.666 6.478 6.512 45,504,408 +0.05(+0.78%)
May 24, 2012 6.634 6.639 6.367 6.461 55,700,932 -0.14(-2.14%)
May 23, 2012 6.609 6.622 6.431 6.602 53,662,224 -0.07(-1.01%)
May 22, 2012 6.901 7.002 6.605 6.669 59,778,056 -0.27(-3.87%)
May 21, 2012 6.642 6.951 6.619 6.938 60,053,420 +0.35(+5.30%)
May 18, 2012 6.481 6.629 6.468 6.589 47,345,236 +0.13(+1.97%)
May 17, 2012 6.616 6.689 6.451 6.461 45,020,016 -0.22(-3.31%)
May 16, 2012 6.891 6.891 6.609 6.683 75,231,504 +0.19(+2.89%)
May 15, 2012 6.730 6.804 6.481 6.495 47,094,856 -0.22(-3.30%)
May 14, 2012 6.736 6.827 6.696 6.716 42,547,692 -0.23(-3.35%)
May 11, 2012 6.976 7.155 6.933 6.949 31,421,868 -0.18(-2.47%)
May 10, 2012 7.189 7.255 7.099 7.125 41,116,276 +0.02(+0.28%)
May 09, 2012 7.029 7.159 6.982 7.105 51,533,008 -0.11(-1.57%)
May 08, 2012 7.308 7.322 7.149 7.219 48,892,016 -0.24(-3.17%)
May 07, 2012 7.371 7.471 7.199 7.455 54,025,676 +0.09(+1.22%)
May 04, 2012 7.704 7.714 7.278 7.365 80,239,064 -0.38(-4.94%)
May 03, 2012 7.937 7.950 7.656 7.747 45,454,232 -0.19(-2.35%)
May 02, 2012 7.857 7.990 7.830 7.933 45,860,720 +0.02(+0.25%)
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.