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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.459 6.652 6.387 6.646 41,650,928 +0.14(+2.10%)
Dec 28, 2012 6.489 6.569 6.452 6.510 35,823,788 -0.06(-0.99%)
Dec 27, 2012 6.609 6.636 6.452 6.575 50,256,644 -0.13(-1.93%)
Dec 26, 2012 6.848 6.916 6.684 6.704 31,657,450 -0.05(-0.76%)
Dec 24, 2012 6.769 6.807 6.715 6.756 12,624,848 -0.06(-0.90%)
Dec 21, 2012 6.776 6.858 6.759 6.817 45,528,224 -0.21(-2.96%)
Dec 20, 2012 6.873 7.042 6.872 7.025 58,203,028 +0.14(+1.98%)
Dec 19, 2012 6.831 6.971 6.807 6.889 80,236,368 +0.22(+3.33%)
Dec 18, 2012 6.588 6.694 6.571 6.667 47,784,544 +0.03(+0.51%)
Dec 17, 2012 6.554 6.648 6.537 6.633 41,600,716 -0.03(-0.41%)
Dec 14, 2012 6.581 6.725 6.547 6.660 57,269,168 +0.23(+3.50%)
Dec 13, 2012 6.523 6.568 6.404 6.435 53,053,224 -0.15(-2.28%)
Dec 12, 2012 6.585 6.622 6.515 6.585 34,752,176 -0.02(-0.26%)
Dec 11, 2012 6.588 6.641 6.568 6.602 50,044,088 +0.08(+1.20%)
Dec 10, 2012 6.411 6.544 6.377 6.523 35,189,676 +0.12(+1.95%)
Dec 07, 2012 6.315 6.431 6.281 6.399 35,285,172 +0.12(+1.99%)
Dec 06, 2012 6.278 6.315 6.226 6.274 28,476,376 +0.00(+0.05%)
Dec 05, 2012 6.196 6.312 6.175 6.271 38,924,552 +0.12(+1.89%)
Dec 04, 2012 6.240 6.296 6.121 6.155 35,684,456 +0.02(+0.33%)
Nov 30, 2012 6.220 6.257 6.083 6.134 62,058,936 -0.17(-2.76%)
Nov 29, 2012 6.254 6.332 6.203 6.308 46,409,112 +0.03(+0.49%)
Nov 28, 2012 6.182 6.301 6.144 6.278 64,366,764 +0.09(+1.43%)
Nov 27, 2012 6.448 6.452 6.151 6.189 55,652,404 -0.17(-2.74%)
Nov 26, 2012 6.346 6.394 6.281 6.363 29,274,516 -0.05(-0.75%)
Nov 23, 2012 6.281 6.421 6.281 6.411 25,036,118 +0.13(+2.01%)
Nov 21, 2012 6.452 6.472 6.216 6.284 51,355,824 -0.20(-3.16%)
Nov 20, 2012 6.435 6.547 6.428 6.489 27,728,950 -0.03(-0.47%)
Nov 19, 2012 6.554 6.609 6.428 6.520 50,590,128 +0.03(+0.47%)
Nov 16, 2012 6.592 6.598 6.322 6.489 52,266,780 -0.10(-1.50%)
Nov 15, 2012 6.646 6.697 6.537 6.588 35,679,568 -0.09(-1.38%)
Nov 14, 2012 6.885 6.885 6.639 6.680 43,740,424 -0.18(-2.59%)
Nov 13, 2012 6.950 6.971 6.848 6.858 31,389,794 -0.11(-1.52%)
Nov 12, 2012 7.107 7.114 6.943 6.964 32,490,138 -0.14(-1.97%)
Nov 09, 2012 7.097 7.237 7.073 7.104 29,441,382 +0.02(+0.29%)
Nov 08, 2012 7.288 7.380 7.063 7.083 42,208,464 -0.22(-2.95%)
Nov 07, 2012 7.421 7.438 7.271 7.298 31,733,966 -0.20(-2.69%)
Nov 06, 2012 7.431 7.551 7.404 7.500 27,290,744 +0.09(+1.15%)
Nov 05, 2012 7.257 7.438 7.244 7.414 33,153,076 +0.09(+1.26%)
Nov 02, 2012 7.343 7.367 7.261 7.322 25,922,958 +0.02(+0.28%)
Nov 01, 2012 7.227 7.302 7.179 7.302 50,004,932 +0.06(+0.85%)
Oct 31, 2012 7.377 7.408 7.203 7.240 47,314,948 -0.41(-5.31%)
Oct 26, 2012 7.742 7.646 7.646 7.646 31,465,044 +0.07(+0.90%)
Oct 25, 2012 7.636 7.657 7.537 7.578 18,969,268 +0.10(+1.28%)
Oct 24, 2012 7.551 7.599 7.483 7.483 25,717,674 -0.02(-0.32%)
Oct 23, 2012 7.629 7.633 7.466 7.506 33,787,264 -0.28(-3.55%)
Oct 19, 2012 7.867 7.867 7.763 7.783 26,305,570 -0.07(-0.91%)
Oct 18, 2012 7.793 7.906 7.769 7.855 28,549,068 -0.03(-0.35%)
Oct 17, 2012 7.902 7.961 7.851 7.882 28,471,194 -0.02(-0.22%)
Oct 16, 2012 7.930 8.042 7.831 7.899 30,514,900 -0.00(-0.04%)
Oct 15, 2012 7.838 7.926 7.780 7.902 22,525,494 +0.15(+1.94%)
Oct 12, 2012 7.763 7.882 7.725 7.752 15,654,944 -0.04(-0.48%)
Oct 11, 2012 7.752 7.855 7.708 7.790 28,393,750 +0.12(+1.51%)
Oct 10, 2012 7.759 7.763 7.646 7.674 22,563,310 -0.06(-0.75%)
Oct 09, 2012 7.797 7.810 7.698 7.732 21,514,126 -0.08(-1.05%)
Oct 08, 2012 7.718 7.844 7.681 7.814 28,643,018 +0.04(+0.57%)
Oct 05, 2012 7.920 7.951 7.739 7.769 27,457,706 -0.10(-1.26%)
Oct 04, 2012 7.817 7.913 7.701 7.868 33,685,764 +0.07(+0.92%)
Oct 03, 2012 7.923 7.923 7.766 7.797 37,713,752 -0.11(-1.34%)
Oct 02, 2012 7.923 7.950 7.793 7.902 32,816,506 +0.02(+0.30%)
Oct 01, 2012 7.848 7.974 7.838 7.879 40,291,348 +0.05(+0.63%)
Sep 28, 2012 7.858 7.897 7.739 7.829 38,676,836 -0.12(-1.52%)
Sep 27, 2012 7.957 8.002 7.887 7.950 32,490,982 +0.06(+0.78%)
Sep 26, 2012 7.838 7.923 7.792 7.889 48,056,424 +0.03(+0.43%)
Sep 25, 2012 7.981 8.039 7.841 7.855 42,558,104 -0.09(-1.07%)
Sep 24, 2012 7.940 7.974 7.858 7.940 31,916,582 +0.01(+0.09%)
Sep 21, 2012 8.022 8.056 7.923 7.933 39,179,484 -0.06(-0.77%)
Sep 20, 2012 7.885 8.085 7.793 7.995 52,345,268 +0.07(+0.90%)
Sep 19, 2012 8.094 8.141 7.906 7.923 47,818,156 -0.23(-2.81%)
Sep 18, 2012 8.152 8.210 8.070 8.152 35,660,672 +0.01(+0.13%)
Sep 17, 2012 8.210 8.329 8.100 8.141 38,733,624 -0.11(-1.36%)
Sep 14, 2012 8.128 8.474 8.124 8.254 83,772,728 +0.22(+2.72%)
Sep 13, 2012 7.725 8.075 7.674 8.036 53,995,076 +0.37(+4.76%)
Sep 12, 2012 7.694 7.742 7.592 7.670 28,701,476 +0.05(+0.72%)
Sep 11, 2012 7.466 7.645 7.447 7.616 29,517,954 +0.19(+2.62%)
Sep 10, 2012 7.466 7.524 7.396 7.421 27,039,734 -0.13(-1.76%)
Sep 07, 2012 7.380 7.602 7.349 7.554 27,642,254 +0.24(+3.22%)
Sep 06, 2012 7.165 7.363 7.131 7.319 31,077,770 +0.21(+2.93%)
Sep 05, 2012 7.093 7.151 6.998 7.111 25,557,020 +0.05(+0.77%)
Sep 04, 2012 7.177 7.192 7.032 7.056 27,891,898 -0.16(-2.22%)
Aug 31, 2012 7.254 7.309 7.192 7.216 32,603,148 -0.01(-0.19%)
Aug 30, 2012 7.264 7.302 7.175 7.230 35,705,632 -0.06(-0.80%)
Aug 29, 2012 7.367 7.387 7.254 7.288 24,351,932 -0.11(-1.48%)
Aug 27, 2012 7.349 7.452 7.319 7.397 18,003,528 -0.02(-0.28%)
Aug 24, 2012 7.431 7.513 7.329 7.418 31,085,148 +0.00(+0.00%)
Aug 23, 2012 7.527 7.547 7.387 7.418 30,614,212 -0.13(-1.76%)
Aug 22, 2012 7.489 7.571 7.425 7.551 36,926,084 +0.08(+1.00%)
Aug 21, 2012 7.698 7.725 7.448 7.476 40,401,064 -0.16(-2.14%)
Aug 20, 2012 7.633 7.657 7.544 7.640 28,160,226 +0.03(+0.45%)
Aug 17, 2012 7.578 7.640 7.537 7.606 31,543,152 +0.02(+0.22%)
Aug 16, 2012 7.524 7.612 7.469 7.588 37,180,232 +0.17(+2.25%)
Aug 15, 2012 7.394 7.469 7.360 7.421 32,017,318 +0.02(+0.32%)
Aug 14, 2012 7.503 7.530 7.349 7.397 34,651,320 -0.07(-0.96%)
Aug 13, 2012 7.476 7.506 7.356 7.469 38,215,352 -0.03(-0.46%)
Aug 10, 2012 7.380 7.510 7.326 7.503 28,630,518 +0.06(+0.78%)
Aug 09, 2012 7.411 7.483 7.351 7.445 44,388,672 -0.02(-0.27%)
Aug 08, 2012 7.220 7.500 7.206 7.466 66,014,276 +0.34(+4.79%)
Aug 07, 2012 7.010 7.240 6.991 7.124 65,290,060 +0.15(+2.10%)
Aug 06, 2012 6.629 7.070 6.622 6.977 74,374,152 +0.04(+0.54%)
Aug 03, 2012 6.878 7.073 6.878 6.940 56,285,532 +0.21(+3.15%)
Aug 02, 2012 6.742 6.885 6.680 6.728 49,424,540 -0.10(-1.40%)
Aug 01, 2012 6.660 6.854 6.537 6.824 54,738,132 +0.12(+1.83%)
Jul 31, 2012 6.954 6.988 6.643 6.701 65,495,368 -0.28(-4.06%)
Jul 30, 2012 6.960 7.005 6.796 6.984 45,868,820 -0.00(-0.05%)
Jul 27, 2012 6.749 6.998 6.708 6.988 47,050,980 +0.31(+4.71%)
Jul 26, 2012 6.626 6.715 6.537 6.674 36,237,908 +0.18(+2.79%)
Jul 25, 2012 6.482 6.585 6.401 6.493 28,568,990 +0.06(+1.01%)
Jul 24, 2012 6.537 6.568 6.346 6.428 28,043,590 -0.07(-1.10%)
Jul 23, 2012 6.428 6.540 6.325 6.499 35,593,388 -0.18(-2.76%)
Jul 20, 2012 6.756 6.800 6.626 6.684 35,928,580 -0.18(-2.68%)
Jul 19, 2012 6.738 6.892 6.718 6.868 41,663,876 +0.18(+2.65%)
Jul 18, 2012 6.643 6.704 6.605 6.691 41,046,712 +0.01(+0.10%)
Jul 17, 2012 6.735 6.752 6.598 6.684 52,611,052 -0.02(-0.25%)
Jul 16, 2012 6.803 6.849 6.595 6.701 54,141,640 -0.06(-0.96%)
Jul 13, 2012 6.701 6.807 6.684 6.766 59,846,244 +0.37(+5.82%)
Jul 12, 2012 6.257 6.438 6.182 6.394 40,416,836 +0.01(+0.11%)
Jul 11, 2012 6.319 6.529 6.319 6.387 39,430,624 +0.01(+0.16%)
Jul 10, 2012 6.588 6.612 6.325 6.377 40,098,172 -0.14(-2.15%)
Jul 09, 2012 6.616 6.616 6.435 6.517 37,168,336 -0.14(-2.10%)
Jul 06, 2012 6.725 6.732 6.588 6.657 35,093,152 -0.15(-2.26%)
Jul 05, 2012 6.684 6.889 6.639 6.810 48,608,544 +0.10(+1.42%)
Jul 03, 2012 6.564 6.738 6.537 6.715 35,637,132 +0.20(+3.15%)
Jul 02, 2012 6.424 6.534 6.363 6.510 34,692,332 +0.10(+1.60%)
Jun 29, 2012 6.281 6.407 6.250 6.407 49,921,676 +0.38(+6.23%)
Jun 28, 2012 5.933 6.083 5.895 6.032 31,036,598 +0.01(+0.17%)
Jun 27, 2012 6.107 6.148 5.946 6.022 45,510,964 -0.09(-1.40%)
Jun 26, 2012 6.100 6.168 6.011 6.107 56,266,292 +0.02(+0.28%)
Jun 25, 2012 6.356 6.414 6.059 6.090 89,921,960 -0.60(-8.98%)
Jun 22, 2012 6.742 6.749 6.554 6.691 52,831,124 +0.01(+0.20%)
Jun 21, 2012 6.957 6.988 6.667 6.677 53,494,308 -0.31(-4.45%)
Jun 20, 2012 6.950 7.080 6.837 6.988 65,946,584 +0.07(+0.99%)
Jun 19, 2012 6.595 6.988 6.571 6.919 74,181,232 +0.43(+6.68%)
Jun 18, 2012 6.332 6.510 6.288 6.486 38,711,948 +0.17(+2.65%)
Jun 15, 2012 6.327 6.339 6.199 6.319 45,328,168 +0.05(+0.87%)
Jun 14, 2012 6.387 6.401 6.206 6.264 69,542,504 -0.16(-2.55%)
Jun 13, 2012 6.387 6.513 6.349 6.428 33,809,504 +0.05(+0.86%)
Jun 12, 2012 6.428 6.448 6.322 6.373 69,672,264 +0.01(+0.16%)
Jun 11, 2012 6.725 6.759 6.349 6.363 73,199,544 -0.30(-4.46%)
Jun 08, 2012 6.687 6.742 6.544 6.660 62,146,680 -0.20(-2.89%)
Jun 07, 2012 6.950 7.032 6.827 6.858 46,324,596 +0.06(+0.95%)
Jun 06, 2012 6.732 6.854 6.708 6.793 47,400,468 +0.11(+1.63%)
Jun 05, 2012 6.732 6.820 6.633 6.684 38,956,576 +0.07(+1.08%)
Jun 04, 2012 6.564 6.728 6.534 6.612 47,515,096 +0.07(+1.10%)
Jun 01, 2012 6.452 6.667 6.452 6.540 37,997,800 -0.14(-2.05%)
May 31, 2012 6.540 6.687 6.380 6.677 52,969,172 +0.15(+2.25%)
May 30, 2012 6.605 6.620 6.503 6.530 32,789,342 -0.22(-3.29%)
May 29, 2012 6.803 6.854 6.674 6.752 37,323,712 +0.13(+1.96%)
May 25, 2012 6.650 6.779 6.588 6.622 44,742,592 +0.05(+0.78%)
May 24, 2012 6.747 6.752 6.476 6.571 54,768,404 -0.14(-2.14%)
May 23, 2012 6.721 6.735 6.540 6.715 52,763,828 -0.07(-1.01%)
May 22, 2012 7.018 7.121 6.718 6.783 58,777,272 -0.27(-3.87%)
May 21, 2012 6.756 7.070 6.732 7.056 59,048,024 +0.36(+5.30%)
May 18, 2012 6.592 6.742 6.578 6.701 46,552,600 +0.13(+1.97%)
May 17, 2012 6.728 6.803 6.561 6.571 44,266,308 -0.23(-3.31%)
May 16, 2012 7.008 7.008 6.721 6.796 73,972,008 +0.19(+2.89%)
May 15, 2012 6.844 6.919 6.592 6.605 46,306,408 -0.23(-3.30%)
May 14, 2012 6.851 6.943 6.810 6.831 41,835,372 -0.24(-3.35%)
May 11, 2012 7.095 7.277 7.051 7.068 30,895,810 -0.18(-2.47%)
May 10, 2012 7.311 7.379 7.220 7.247 40,427,916 +0.02(+0.28%)
May 09, 2012 7.149 7.281 7.101 7.226 50,670,256 -0.11(-1.57%)
May 08, 2012 7.433 7.446 7.270 7.341 48,073,476 -0.24(-3.17%)
May 07, 2012 7.497 7.598 7.321 7.582 53,121,192 +0.09(+1.22%)
May 04, 2012 7.835 7.845 7.402 7.490 78,895,720 -0.39(-4.94%)
May 03, 2012 8.072 8.085 7.786 7.879 44,693,248 -0.19(-2.35%)
May 02, 2012 7.991 8.126 7.964 8.068 45,092,932 +0.02(+0.25%)
May 01, 2012 7.933 8.136 7.899 8.048 27,070,978 +0.09(+1.08%)
Apr 30, 2012 7.940 7.991 7.903 7.962 28,873,356 -0.04(-0.53%)
Apr 27, 2012 7.940 8.014 7.866 8.004 39,894,044 +0.01(+0.17%)
Apr 26, 2012 7.828 8.023 7.818 7.991 35,593,932 +0.08(+1.07%)
Apr 25, 2012 8.075 8.102 7.785 7.906 35,123,084 -0.05(-0.64%)
Apr 24, 2012 8.011 8.028 7.913 7.957 20,041,352 +0.01(+0.09%)
Apr 23, 2012 7.910 7.981 7.866 7.950 37,936,840 -0.16(-2.00%)
Apr 20, 2012 8.106 8.210 8.085 8.112 30,968,870 +0.05(+0.67%)
Apr 19, 2012 8.150 8.210 7.997 8.058 34,345,612 -0.16(-1.93%)
Apr 18, 2012 8.055 8.254 8.035 8.217 37,734,168 +0.02(+0.21%)
Apr 17, 2012 8.214 8.268 8.143 8.200 29,558,476 +0.00(+0.04%)
Apr 16, 2012 8.366 8.373 8.160 8.197 31,128,778 -0.09(-1.06%)
Apr 13, 2012 8.467 8.471 8.251 8.285 32,666,430 -0.21(-2.51%)
Apr 12, 2012 8.302 8.528 8.280 8.498 34,739,700 +0.24(+2.95%)
Apr 11, 2012 8.305 8.315 8.180 8.254 51,878,064 +0.04(+0.54%)
Apr 10, 2012 8.369 8.420 8.143 8.210 38,870,980 -0.21(-2.53%)
Apr 09, 2012 8.420 8.478 8.325 8.424 26,122,620 -0.13(-1.54%)
Apr 05, 2012 8.484 8.633 8.434 8.555 25,251,740 +0.05(+0.56%)
Apr 04, 2012 8.532 8.643 8.481 8.508 35,761,948 -0.27(-3.08%)
Apr 03, 2012 8.954 8.988 8.694 8.779 35,946,600 -0.22(-2.44%)
Apr 02, 2012 8.894 9.086 8.867 8.998 32,792,132 +0.02(+0.19%)
Mar 30, 2012 8.924 9.009 8.873 8.981 27,272,066 +0.05(+0.57%)
Mar 29, 2012 8.779 8.954 8.775 8.931 33,901,936 -0.03(-0.38%)
Mar 28, 2012 9.083 9.083 8.809 8.965 45,117,764 -0.19(-2.07%)
Mar 27, 2012 9.266 9.282 9.120 9.154 30,016,930 -0.14(-1.46%)
Mar 26, 2012 9.232 9.326 9.188 9.289 30,793,864 +0.17(+1.89%)
Mar 23, 2012 9.063 9.178 9.029 9.117 34,217,816 +0.10(+1.09%)
Mar 22, 2012 9.117 9.117 8.951 9.019 43,939,788 -0.19(-2.02%)
Mar 21, 2012 9.255 9.272 9.120 9.205 30,049,154 -0.04(-0.48%)
Mar 20, 2012 9.205 9.269 9.147 9.249 36,313,728 -0.13(-1.40%)
Mar 19, 2012 9.323 9.495 9.296 9.380 31,368,326 +0.02(+0.18%)
Mar 16, 2012 9.225 9.410 9.218 9.363 37,184,104 -0.04(-0.47%)
Mar 15, 2012 9.633 9.663 9.336 9.407 47,236,376 -0.14(-1.45%)
Mar 14, 2012 9.629 9.720 9.521 9.545 55,470,260 -0.01(-0.14%)
Mar 13, 2012 9.242 9.558 9.191 9.558 42,379,880 +0.33(+3.61%)
Mar 12, 2012 9.269 9.309 9.128 9.225 40,752,848 -0.18(-1.90%)
Mar 09, 2012 9.515 9.562 9.373 9.404 35,396,552 -0.20(-2.07%)
Mar 08, 2012 9.656 9.697 9.525 9.602 31,985,758 +0.07(+0.78%)
Mar 07, 2012 9.498 9.572 9.420 9.528 34,596,088 -0.01(-0.07%)
Mar 06, 2012 9.656 9.659 9.393 9.535 51,709,708 -0.44(-4.39%)
Mar 05, 2012 10.27 10.28 9.949 9.973 39,904,344 -0.30(-2.95%)
Mar 02, 2012 10.23 10.32 10.16 10.28 28,279,682 +0.02(+0.23%)
Mar 01, 2012 10.08 10.27 10.07 10.25 33,317,534 +0.21(+2.04%)
Feb 29, 2012 10.14 10.27 9.963 10.05 50,680,636 -0.18(-1.78%)
Feb 28, 2012 10.16 10.29 10.08 10.23 41,449,868 +0.15(+1.47%)
Feb 27, 2012 10.22 10.26 10.01 10.08 48,473,528 -0.05(-0.47%)
Feb 24, 2012 10.06 10.26 10.05 10.13 42,653,388 +0.16(+1.59%)
Feb 23, 2012 9.966 9.993 9.818 9.969 29,788,904 +0.04(+0.41%)
Feb 22, 2012 9.936 10.02 9.855 9.929 38,153,936 +0.09(+0.96%)
Feb 21, 2012 10.02 10.02 9.771 9.835 31,732,080 -0.04(-0.38%)
Feb 17, 2012 10.03 10.03 9.835 9.872 45,646,784 -0.01(-0.07%)
Feb 16, 2012 9.707 9.966 9.511 9.878 48,600,412 +0.24(+2.52%)
Feb 15, 2012 9.740 9.791 9.089 9.636 59,152,264 -0.14(-1.41%)
Feb 14, 2012 10.01 10.06 9.619 9.774 71,587,152 -0.37(-3.68%)
Feb 13, 2012 10.12 10.25 10.03 10.15 61,683,544 +0.19(+1.93%)
Feb 10, 2012 10.10 10.11 9.841 9.956 104,592,088 -0.81(-7.56%)
Feb 09, 2012 10.82 10.88 10.64 10.77 42,660,036 -0.04(-0.41%)
Feb 08, 2012 10.93 10.98 10.74 10.81 37,363,460 +0.03(+0.31%)
Feb 07, 2012 10.67 10.83 10.57 10.78 45,684,372 +0.20(+1.84%)
Feb 06, 2012 10.43 10.63 10.40 10.59 37,601,692 +0.08(+0.74%)
Feb 03, 2012 10.64 10.66 10.45 10.51 53,432,432 +0.03(+0.32%)
Feb 02, 2012 10.64 10.65 10.44 10.47 47,932,832 -0.02(-0.16%)
Feb 01, 2012 10.49 10.67 10.46 10.49 42,444,836 +0.21(+2.00%)
Jan 31, 2012 10.50 10.54 10.20 10.29 45,024,572 -0.06(-0.59%)
Jan 30, 2012 10.27 10.37 10.17 10.35 33,387,762 -0.13(-1.22%)
Jan 27, 2012 10.51 10.53 10.37 10.47 40,187,856 -0.03(-0.32%)
Jan 26, 2012 10.82 10.86 10.45 10.51 54,083,848 -0.20(-1.89%)
Jan 25, 2012 10.62 10.74 10.35 10.71 45,108,852 +0.09(+0.82%)
Jan 24, 2012 10.49 10.81 10.38 10.62 72,097,240 +0.15(+1.45%)
Jan 23, 2012 10.06 10.69 10.04 10.47 94,744,792 +0.43(+4.29%)
Jan 20, 2012 10.01 10.08 9.919 10.04 46,074,556 -0.05(-0.47%)
Jan 19, 2012 10.06 10.19 10.05 10.09 43,616,576 -0.01(-0.10%)
Jan 18, 2012 9.882 10.12 9.865 10.10 69,964,136 +0.35(+3.54%)
Jan 17, 2012 9.838 9.929 9.656 9.752 49,139,440 +0.20(+2.13%)
Jan 13, 2012 9.407 9.606 9.350 9.548 75,107,600 +0.05(+0.53%)
Jan 12, 2012 9.343 9.639 9.326 9.498 74,847,688 +0.20(+2.17%)
Jan 11, 2012 9.178 9.360 9.158 9.296 29,942,060 +0.05(+0.58%)
Jan 10, 2012 9.202 9.323 9.175 9.242 50,392,844 +0.19(+2.12%)
Jan 09, 2012 8.781 9.080 8.730 9.050 77,367,008 +0.40(+4.63%)
Jan 06, 2012 8.838 8.838 8.633 8.649 25,344,836 -0.14(-1.61%)
Jan 05, 2012 8.858 8.878 8.710 8.791 25,449,940 -0.12(-1.32%)
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.