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 )

13.81 +0.05 (+0.36%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 13, 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 (%)
Jan 31, 2007 3.616 3.679 3.580 3.675 30,680,764 +0.05(+1.45%)
Jan 30, 2007 3.559 3.639 3.541 3.623 27,801,892 +0.08(+2.25%)
Jan 29, 2007 3.592 3.627 3.540 3.543 31,646,180 -0.10(-2.69%)
Jan 26, 2007 3.648 3.650 3.598 3.641 29,312,864 +0.03(+0.81%)
Jan 25, 2007 3.737 3.737 3.598 3.612 31,957,736 -0.08(-2.28%)
Jan 24, 2007 3.670 3.706 3.595 3.696 37,981,568 +0.02(+0.66%)
Jan 23, 2007 3.559 3.682 3.549 3.672 47,056,764 +0.14(+4.04%)
Jan 22, 2007 3.586 3.587 3.510 3.529 45,632,704 -0.01(-0.22%)
Jan 19, 2007 3.438 3.545 3.405 3.537 42,756,508 +0.14(+4.03%)
Jan 18, 2007 3.481 3.500 3.379 3.400 45,374,636 -0.05(-1.56%)
Jan 17, 2007 3.439 3.470 3.425 3.454 38,611,364 +0.00(+0.14%)
Jan 16, 2007 3.451 3.492 3.425 3.449 38,437,532 -0.08(-2.29%)
Jan 12, 2007 3.509 3.543 3.485 3.530 37,867,912 +0.04(+1.17%)
Jan 11, 2007 3.506 3.603 3.470 3.489 55,336,356 +0.01(+0.18%)
Jan 10, 2007 3.442 3.497 3.405 3.483 46,246,452 -0.01(-0.37%)
Jan 09, 2007 3.508 3.540 3.440 3.496 45,458,876 -0.09(-2.62%)
Jan 08, 2007 3.612 3.627 3.533 3.590 38,067,144 +0.02(+0.63%)
Jan 05, 2007 3.645 3.652 3.506 3.568 42,422,224 -0.05(-1.51%)
Jan 04, 2007 3.706 3.716 3.605 3.622 50,523,976 -0.10(-2.80%)
Jan 03, 2007 3.870 3.882 3.699 3.727 60,469,652 -0.12(-3.23%)
Dec 29, 2006 3.804 3.851 3.755 3.851 23,149,970 +0.05(+1.23%)
Dec 28, 2006 3.801 3.812 3.756 3.804 13,862,169 +0.00(+0.07%)
Dec 27, 2006 3.721 3.807 3.706 3.802 24,976,508 +0.09(+2.43%)
Dec 26, 2006 3.698 3.721 3.673 3.712 12,843,266 +0.04(+1.15%)
Dec 22, 2006 3.691 3.693 3.646 3.669 13,112,031 -0.00(-0.09%)
Dec 21, 2006 3.668 3.678 3.622 3.673 18,633,098 -0.00(-0.08%)
Dec 20, 2006 3.664 3.699 3.629 3.676 26,268,188 +0.04(+1.09%)
Dec 19, 2006 3.564 3.640 3.525 3.636 36,319,500 +0.04(+1.21%)
Dec 18, 2006 3.702 3.711 3.592 3.593 39,203,716 -0.06(-1.60%)
Dec 15, 2006 3.696 3.696 3.633 3.651 16,243,622 +0.01(+0.23%)
Dec 14, 2006 3.651 3.668 3.624 3.643 27,119,950 +0.03(+0.86%)
Dec 13, 2006 3.613 3.628 3.576 3.612 27,173,436 -0.01(-0.20%)
Dec 12, 2006 3.682 3.683 3.604 3.619 28,033,218 -0.05(-1.44%)
Dec 11, 2006 3.665 3.694 3.652 3.672 17,239,794 -0.00(-0.03%)
Dec 08, 2006 3.672 3.717 3.654 3.673 27,145,354 +0.03(+0.90%)
Dec 07, 2006 3.644 3.664 3.613 3.640 24,509,844 +0.04(+1.10%)
Dec 06, 2006 3.628 3.674 3.598 3.600 25,697,228 -0.03(-0.96%)
Dec 05, 2006 3.610 3.655 3.590 3.635 34,420,756 +0.06(+1.71%)
Dec 04, 2006 3.481 3.574 3.479 3.574 24,975,170 +0.06(+1.79%)
Dec 01, 2006 3.451 3.515 3.438 3.511 29,361,002 -0.01(-0.27%)
Nov 30, 2006 3.496 3.548 3.493 3.521 30,022,888 +0.01(+0.22%)
Nov 29, 2006 3.414 3.521 3.413 3.513 48,071,656 +0.12(+3.68%)
Nov 28, 2006 3.335 3.397 3.329 3.388 26,008,782 +0.06(+1.72%)
Nov 27, 2006 3.395 3.405 3.302 3.331 26,337,720 -0.05(-1.57%)
Nov 24, 2006 3.381 3.417 3.374 3.384 8,680,737 -0.03(-0.75%)
Nov 22, 2006 3.407 3.433 3.347 3.410 21,941,192 -0.00(-0.01%)
Nov 21, 2006 3.338 3.417 3.330 3.410 26,856,532 +0.09(+2.73%)
Nov 20, 2006 3.329 3.341 3.294 3.319 16,991,086 -0.02(-0.59%)
Nov 17, 2006 3.289 3.345 3.261 3.339 36,330,196 +0.00(+0.07%)
Nov 16, 2006 3.437 3.439 3.327 3.337 34,434,124 -0.08(-2.46%)
Nov 15, 2006 3.399 3.454 3.374 3.421 27,531,790 +0.02(+0.67%)
Nov 14, 2006 3.411 3.419 3.365 3.398 27,872,762 +0.05(+1.61%)
Nov 13, 2006 3.399 3.403 3.334 3.344 41,864,632 -0.13(-3.70%)
Nov 10, 2006 3.474 3.497 3.434 3.473 26,133,138 +0.02(+0.66%)
Nov 09, 2006 3.476 3.512 3.418 3.450 29,899,872 +0.01(+0.34%)
Nov 08, 2006 3.311 3.454 3.311 3.439 31,688,970 +0.07(+2.05%)
Nov 07, 2006 3.393 3.402 3.346 3.369 27,575,916 -0.01(-0.27%)
Nov 06, 2006 3.348 3.408 3.322 3.378 30,120,500 +0.05(+1.59%)
Nov 03, 2006 3.294 3.346 3.273 3.326 26,589,104 +0.07(+2.25%)
Nov 02, 2006 3.263 3.276 3.205 3.252 19,888,676 -0.01(-0.31%)
Nov 01, 2006 3.281 3.312 3.245 3.263 32,513,988 -0.06(-1.70%)
Oct 31, 2006 3.282 3.334 3.242 3.319 31,152,774 +0.06(+1.88%)
Oct 30, 2006 3.302 3.306 3.242 3.258 23,597,912 -0.07(-2.12%)
Oct 27, 2006 3.334 3.395 3.323 3.328 21,736,608 -0.03(-0.96%)
Oct 26, 2006 3.390 3.418 3.331 3.361 34,452,844 -0.01(-0.27%)
Oct 25, 2006 3.279 3.379 3.254 3.369 58,776,828 +0.12(+3.62%)
Oct 24, 2006 3.178 3.263 3.173 3.252 40,851,080 +0.08(+2.45%)
Oct 23, 2006 3.134 3.190 3.112 3.174 38,587,292 -0.03(-0.86%)
Oct 20, 2006 3.216 3.231 3.169 3.202 21,552,082 -0.03(-0.88%)
Oct 19, 2006 3.139 3.239 3.139 3.230 29,522,796 +0.06(+1.89%)
Oct 18, 2006 3.234 3.238 3.159 3.170 33,573,004 -0.01(-0.46%)
Oct 17, 2006 3.233 3.242 3.173 3.185 32,845,598 -0.08(-2.45%)
Oct 16, 2006 3.197 3.280 3.197 3.265 33,534,228 +0.05(+1.50%)
Oct 13, 2006 3.178 3.231 3.172 3.217 44,870,532 +0.05(+1.64%)
Oct 12, 2006 3.113 3.174 3.107 3.165 33,353,714 +0.07(+2.21%)
Oct 11, 2006 3.085 3.111 3.055 3.096 32,556,776 -0.00(-0.06%)
Oct 10, 2006 3.082 3.125 3.074 3.098 29,390,420 +0.03(+0.97%)
Oct 09, 2006 3.074 3.146 3.060 3.068 42,418,212 +0.02(+0.69%)
Oct 06, 2006 3.009 3.048 2.979 3.047 39,183,660 +0.01(+0.30%)
Oct 05, 2006 3.081 3.096 2.993 3.038 52,351,852 +0.02(+0.54%)
Oct 04, 2006 2.944 3.023 2.889 3.022 75,564,664 +0.09(+2.93%)
Oct 03, 2006 3.053 3.062 2.918 2.936 63,488,920 -0.16(-5.19%)
Oct 02, 2006 3.155 3.178 3.088 3.097 33,887,232 -0.04(-1.22%)
Sep 29, 2006 3.076 3.147 3.076 3.135 31,638,158 +0.02(+0.50%)
Sep 28, 2006 3.090 3.149 3.060 3.119 58,197,844 +0.06(+2.09%)
Sep 27, 2006 2.973 3.057 2.936 3.055 56,365,956 +0.10(+3.35%)
Sep 26, 2006 2.905 2.982 2.887 2.956 49,289,792 +0.08(+2.90%)
Sep 25, 2006 2.823 2.877 2.759 2.873 58,935,948 +0.01(+0.20%)
Sep 22, 2006 2.890 2.895 2.834 2.867 32,435,096 -0.01(-0.43%)
Sep 21, 2006 2.883 2.942 2.846 2.879 61,872,316 -0.00(-0.14%)
Sep 20, 2006 2.984 3.021 2.867 2.883 58,996,120 -0.12(-3.84%)
Sep 19, 2006 3.075 3.085 2.978 2.999 37,434,676 -0.08(-2.69%)
Sep 18, 2006 3.025 3.094 2.990 3.082 36,883,772 +0.12(+3.99%)
Sep 15, 2006 3.011 3.019 2.925 2.963 52,811,828 -0.04(-1.22%)
Sep 14, 2006 3.099 3.101 2.984 3.000 45,977,688 -0.08(-2.62%)
Sep 13, 2006 3.008 3.117 2.976 3.081 41,214,780 +0.10(+3.44%)
Sep 12, 2006 3.029 3.045 2.955 2.978 34,899,452 -0.01(-0.24%)
Sep 11, 2006 3.068 3.079 2.956 2.985 70,777,696 -0.15(-4.67%)
Sep 08, 2006 3.194 3.208 3.116 3.132 29,343,620 -0.08(-2.50%)
Sep 07, 2006 3.216 3.243 3.184 3.212 25,302,770 -0.02(-0.56%)
Sep 06, 2006 3.347 3.375 3.213 3.230 40,776,200 -0.15(-4.52%)
Sep 05, 2006 3.394 3.409 3.365 3.383 22,728,770 -0.01(-0.23%)
Sep 01, 2006 3.353 3.410 3.326 3.391 18,099,578 +0.04(+1.14%)
Aug 31, 2006 3.373 3.374 3.322 3.353 18,590,310 +0.01(+0.18%)
Aug 30, 2006 3.359 3.377 3.293 3.347 21,525,340 -0.01(-0.33%)
Aug 29, 2006 3.378 3.394 3.320 3.358 22,719,410 -0.01(-0.24%)
Aug 28, 2006 3.360 3.382 3.348 3.366 18,659,840 -0.03(-0.79%)
Aug 25, 2006 3.369 3.411 3.351 3.393 22,135,078 +0.02(+0.72%)
Aug 24, 2006 3.336 3.383 3.280 3.369 30,663,380 +0.03(+0.85%)
Aug 23, 2006 3.429 3.473 3.338 3.340 29,818,306 -0.12(-3.54%)
Aug 22, 2006 3.464 3.489 3.435 3.463 19,376,550 -0.00(-0.03%)
Aug 21, 2006 3.439 3.492 3.392 3.464 13,933,038 +0.00(+0.08%)
Aug 18, 2006 3.414 3.465 3.387 3.461 21,092,106 +0.03(+0.86%)
Aug 17, 2006 3.478 3.482 3.396 3.432 39,029,888 -0.06(-1.73%)
Aug 16, 2006 3.537 3.544 3.487 3.493 25,332,188 +0.00(+0.12%)
Aug 15, 2006 3.468 3.535 3.451 3.488 25,817,572 +0.05(+1.57%)
Aug 14, 2006 3.486 3.503 3.427 3.435 27,073,150 -0.09(-2.56%)
Aug 11, 2006 3.562 3.565 3.498 3.525 18,986,104 -0.03(-0.72%)
Aug 10, 2006 3.534 3.551 3.479 3.550 22,554,940 +0.01(+0.34%)
Aug 09, 2006 3.573 3.604 3.531 3.538 29,355,654 -0.00(-0.07%)
Aug 08, 2006 3.530 3.579 3.520 3.541 19,345,796 +0.01(+0.31%)
Aug 07, 2006 3.524 3.569 3.491 3.530 16,868,068 +0.03(+0.79%)
Aug 04, 2006 3.567 3.589 3.473 3.502 27,648,122 -0.03(-0.84%)
Aug 03, 2006 3.469 3.552 3.460 3.532 25,332,188 +0.02(+0.46%)
Aug 02, 2006 3.463 3.521 3.463 3.516 34,599,932 +0.08(+2.33%)
Aug 01, 2006 3.398 3.439 3.362 3.436 22,509,478 +0.00(+0.00%)
Jul 31, 2006 3.433 3.453 3.405 3.436 19,849,898 -0.03(-0.91%)
Jul 28, 2006 3.387 3.468 3.386 3.467 25,251,960 +0.08(+2.36%)
Jul 27, 2006 3.407 3.459 3.379 3.387 43,454,496 +0.02(+0.61%)
Jul 26, 2006 3.316 3.401 3.280 3.366 34,372,616 +0.03(+1.04%)
Jul 25, 2006 3.306 3.358 3.263 3.332 26,411,264 +0.03(+0.79%)
Jul 24, 2006 3.205 3.322 3.188 3.306 36,477,280 +0.14(+4.47%)
Jul 21, 2006 3.212 3.232 3.147 3.164 26,456,726 -0.04(-1.20%)
Jul 20, 2006 3.324 3.327 3.197 3.203 29,763,482 -0.09(-2.74%)
Jul 19, 2006 3.205 3.313 3.203 3.293 45,379,984 +0.08(+2.44%)
Jul 18, 2006 3.253 3.285 3.148 3.214 50,897,040 -0.00(-0.05%)
Jul 17, 2006 3.301 3.328 3.187 3.216 50,564,092 -0.13(-4.01%)
Jul 14, 2006 3.328 3.355 3.273 3.350 33,242,730 +0.09(+2.74%)
Jul 13, 2006 3.292 3.309 3.249 3.261 34,876,720 -0.06(-1.83%)
Jul 12, 2006 3.350 3.397 3.317 3.322 41,939,512 -0.03(-0.84%)
Jul 11, 2006 3.257 3.358 3.230 3.350 29,081,540 +0.08(+2.60%)
Jul 10, 2006 3.289 3.309 3.230 3.265 21,176,346 +0.00(+0.11%)
Jul 07, 2006 3.332 3.352 3.249 3.261 28,116,122 -0.05(-1.48%)
Jul 06, 2006 3.300 3.336 3.276 3.310 32,555,438 +0.03(+0.96%)
Jul 05, 2006 3.242 3.315 3.211 3.279 42,015,732 -0.07(-2.15%)
Jul 03, 2006 3.346 3.365 3.324 3.351 25,749,376 +0.01(+0.34%)
Jun 30, 2006 3.349 3.365 3.287 3.340 38,557,876 +0.05(+1.62%)
Jun 29, 2006 3.145 3.286 3.144 3.286 63,682,808 +0.18(+5.93%)
Jun 28, 2006 3.068 3.115 3.054 3.103 37,944,128 +0.08(+2.61%)
Jun 27, 2006 3.111 3.130 3.012 3.024 34,529,064 -0.04(-1.33%)
Jun 26, 2006 3.064 3.096 3.029 3.064 31,976,456 +0.00(+0.01%)
Jun 23, 2006 2.932 3.124 2.925 3.064 52,343,828 +0.08(+2.67%)
Jun 22, 2006 2.995 3.009 2.932 2.984 30,568,442 +0.00(+0.04%)
Jun 21, 2006 2.868 3.010 2.858 2.983 46,838,808 +0.11(+3.93%)
Jun 20, 2006 2.882 2.943 2.853 2.870 49,930,284 +0.01(+0.30%)
Jun 19, 2006 2.948 2.956 2.834 2.862 48,960,856 -0.09(-3.21%)
Jun 16, 2006 2.958 2.977 2.854 2.957 51,457,304 +0.02(+0.76%)
Jun 15, 2006 2.803 2.969 2.799 2.934 71,981,120 +0.20(+7.35%)
Jun 14, 2006 2.659 2.747 2.634 2.733 68,040,560 +0.11(+4.16%)
Jun 13, 2006 2.715 2.786 2.580 2.624 113,427,232 -0.15(-5.26%)
Jun 12, 2006 2.917 2.945 2.763 2.770 60,849,400 -0.17(-5.88%)
Jun 09, 2006 3.045 3.066 2.922 2.943 64,648,224 -0.07(-2.41%)
Jun 08, 2006 2.997 3.034 2.831 3.016 97,344,064 -0.04(-1.41%)
Jun 07, 2006 3.153 3.181 3.043 3.059 45,826,592 -0.13(-4.14%)
Jun 06, 2006 3.209 3.220 3.098 3.191 51,584,332 -0.02(-0.72%)
Jun 05, 2006 3.355 3.365 3.207 3.214 36,290,080 -0.13(-3.77%)
Jun 02, 2006 3.374 3.386 3.274 3.340 32,233,186 +0.04(+1.20%)
Jun 01, 2006 3.238 3.317 3.193 3.300 38,262,368 +0.05(+1.62%)
May 31, 2006 3.270 3.302 3.213 3.248 52,854,616 +0.04(+1.32%)
May 30, 2006 3.319 3.338 3.192 3.205 53,191,576 -0.18(-5.44%)
May 26, 2006 3.322 3.416 3.263 3.390 60,207,572 +0.17(+5.41%)
May 25, 2006 3.159 3.226 3.097 3.216 70,200,048 +0.13(+4.38%)
May 24, 2006 3.128 3.176 2.996 3.081 63,054,352 -0.09(-2.96%)
May 23, 2006 3.291 3.364 3.170 3.175 67,648,776 -0.00(-0.01%)
May 22, 2006 3.141 3.221 3.057 3.175 80,965,392 -0.18(-5.39%)
May 19, 2006 3.407 3.430 3.268 3.356 72,791,432 -0.05(-1.48%)
May 18, 2006 3.508 3.533 3.355 3.407 53,515,168 -0.09(-2.49%)
May 17, 2006 3.619 3.662 3.438 3.494 46,393,540 -0.20(-5.37%)
May 16, 2006 3.737 3.739 3.612 3.692 35,486,456 +0.05(+1.49%)
May 15, 2006 3.626 3.717 3.541 3.638 50,938,492 -0.13(-3.34%)
May 12, 2006 3.824 3.836 3.725 3.763 35,241,760 -0.13(-3.22%)
May 11, 2006 4.018 4.018 3.865 3.889 41,145,248 -0.11(-2.69%)
May 10, 2006 3.998 4.001 3.926 3.996 32,403,004 -0.00(-0.06%)
May 09, 2006 3.949 4.007 3.921 3.998 31,738,444 +0.08(+1.99%)
May 08, 2006 3.917 3.926 3.876 3.920 31,409,506 -0.01(-0.35%)
May 05, 2006 3.817 3.958 3.817 3.934 37,605,832 +0.14(+3.82%)
May 04, 2006 3.778 3.841 3.744 3.789 41,888,700 -0.01(-0.24%)
May 03, 2006 3.785 3.798 3.708 3.798 27,333,892 -0.02(-0.59%)
May 02, 2006 3.650 3.820 3.646 3.820 40,123,672 +0.09(+2.33%)
May 01, 2006 3.735 3.831 3.722 3.733 29,532,156 +0.04(+1.02%)
Apr 28, 2006 3.627 3.719 3.609 3.696 23,515,010 +0.10(+2.87%)
Apr 27, 2006 3.564 3.648 3.478 3.592 34,867,360 -0.04(-0.98%)
Apr 26, 2006 3.600 3.722 3.598 3.628 42,260,428 +0.06(+1.66%)
Apr 25, 2006 3.635 3.655 3.548 3.569 32,829,554 -0.06(-1.70%)
Apr 24, 2006 3.667 3.683 3.600 3.631 24,932,382 -0.09(-2.45%)
Apr 21, 2006 3.642 3.739 3.625 3.722 28,260,532 +0.10(+2.74%)
Apr 20, 2006 3.666 3.703 3.565 3.623 37,140,504 -0.06(-1.51%)
Apr 19, 2006 3.592 3.683 3.586 3.678 45,757,060 +0.09(+2.39%)
Apr 18, 2006 3.440 3.604 3.440 3.592 59,171,284 +0.20(+6.04%)
Apr 17, 2006 3.380 3.399 3.348 3.388 20,887,522 +0.07(+1.98%)
Apr 13, 2006 3.325 3.339 3.278 3.322 13,392,832 -0.00(-0.09%)
Apr 12, 2006 3.350 3.362 3.296 3.325 14,671,141 -0.00(-0.07%)
Apr 11, 2006 3.384 3.399 3.309 3.327 21,657,718 +0.00(+0.04%)
Apr 10, 2006 3.358 3.399 3.318 3.326 21,585,512 -0.03(-0.90%)
Apr 07, 2006 3.371 3.389 3.311 3.356 22,328,964 -0.05(-1.60%)
Apr 06, 2006 3.383 3.414 3.347 3.411 20,922,288 +0.04(+1.22%)
Apr 05, 2006 3.289 3.374 3.289 3.369 24,779,948 +0.06(+1.89%)
Apr 04, 2006 3.335 3.364 3.295 3.307 36,486,640 -0.04(-1.07%)
Apr 03, 2006 3.259 3.365 3.253 3.343 46,352,088 +0.10(+3.15%)
Mar 31, 2006 3.226 3.259 3.185 3.241 18,158,412 +0.01(+0.36%)
Mar 30, 2006 3.231 3.266 3.211 3.229 24,219,684 +0.05(+1.46%)
Mar 29, 2006 3.113 3.188 3.107 3.183 32,003,198 +0.09(+2.94%)
Mar 28, 2006 3.112 3.172 3.075 3.092 51,772,868 -0.10(-3.03%)
Mar 27, 2006 3.169 3.196 3.153 3.189 27,608,006 -0.02(-0.56%)
Mar 24, 2006 3.212 3.254 3.190 3.206 21,259,248 +0.02(+0.53%)
Mar 23, 2006 3.220 3.246 3.163 3.190 24,539,262 +0.01(+0.22%)
Mar 22, 2006 3.201 3.264 3.162 3.183 42,077,240 -0.05(-1.48%)
Mar 21, 2006 3.287 3.297 3.209 3.230 29,324,900 -0.05(-1.55%)
Mar 20, 2006 3.326 3.364 3.266 3.281 28,347,448 -0.02(-0.72%)
Mar 17, 2006 3.378 3.387 3.300 3.305 20,234,996 -0.07(-2.20%)
Mar 16, 2006 3.389 3.408 3.328 3.380 29,613,722 -0.01(-0.17%)
Mar 15, 2006 3.347 3.402 3.321 3.385 30,871,974 +0.08(+2.47%)
Mar 14, 2006 3.211 3.326 3.188 3.304 27,236,280 +0.11(+3.59%)
Mar 13, 2006 3.216 3.248 3.150 3.189 27,256,338 +0.02(+0.78%)
Mar 10, 2006 3.122 3.187 3.096 3.165 23,758,370 +0.05(+1.57%)
Mar 09, 2006 3.244 3.246 3.094 3.116 34,930,204 -0.09(-2.67%)
Mar 08, 2006 3.171 3.210 3.043 3.201 48,898,008 -0.02(-0.51%)
Mar 07, 2006 3.264 3.272 3.169 3.218 48,304,316 -0.14(-4.29%)
Mar 06, 2006 3.469 3.484 3.349 3.362 29,056,134 -0.11(-3.15%)
Mar 03, 2006 3.429 3.504 3.427 3.471 18,619,726 +0.00(+0.11%)
Mar 02, 2006 3.468 3.491 3.407 3.467 25,082,142 +0.02(+0.57%)
Mar 01, 2006 3.306 3.456 3.302 3.448 27,959,676 +0.17(+5.32%)
Feb 28, 2006 3.313 3.306 3.235 3.273 25,753,388 -0.04(-1.19%)
Feb 27, 2006 3.423 3.438 3.300 3.313 20,410,162 -0.11(-3.23%)
Feb 24, 2006 3.395 3.452 3.395 3.423 25,259,982 +0.07(+2.13%)
Feb 23, 2006 3.328 3.392 3.285 3.352 27,422,144 +0.04(+1.06%)
Feb 22, 2006 3.365 3.379 3.303 3.317 37,128,472 -0.05(-1.50%)
Feb 21, 2006 3.521 3.528 3.360 3.367 39,599,512 -0.04(-1.27%)
Feb 17, 2006 3.444 3.444 3.347 3.411 35,823,416 +0.05(+1.37%)
Feb 16, 2006 3.216 3.369 3.202 3.365 42,818,016 +0.20(+6.30%)
Feb 15, 2006 3.188 3.236 3.146 3.165 37,766,288 +0.02(+0.57%)
Feb 14, 2006 3.107 3.163 3.074 3.147 32,923,154 +0.04(+1.28%)
Feb 13, 2006 3.150 3.189 3.089 3.108 24,295,902 -0.04(-1.18%)
Feb 10, 2006 3.272 3.288 3.120 3.145 38,810,596 -0.07(-2.21%)
Feb 09, 2006 3.238 3.300 3.207 3.216 27,345,926 -0.01(-0.36%)
Feb 08, 2006 3.216 3.287 3.206 3.227 29,609,710 -0.03(-0.79%)
Feb 07, 2006 3.375 3.376 3.241 3.253 26,163,892 -0.17(-4.98%)
Feb 06, 2006 3.395 3.448 3.380 3.424 21,394,300 +0.11(+3.17%)
Feb 03, 2006 3.253 3.356 3.221 3.319 28,310,008 -0.01(-0.28%)
Feb 02, 2006 3.455 3.466 3.261 3.328 35,922,368 -0.10(-2.89%)
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.