Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

12.67 USD +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 33.25 33.42 32.87 33.27 62,430 +0.45(+1.37%)
Aug 30, 2010 33.63 33.76 32.80 32.82 7,929,441 -0.97(-2.87%)
Aug 27, 2010 33.79 33.93 32.89 33.79 12,571,971 +0.19(+0.57%)
Aug 26, 2010 33.60 34.23 33.03 33.60 13,088 +0.20(+0.60%)
Aug 25, 2010 33.33 33.52 32.48 33.40 13,300 -0.12(-0.36%)
Aug 24, 2010 33.65 34.01 33.47 33.52 10,424,369 -0.51(-1.50%)
Aug 23, 2010 34.69 34.79 34.03 34.03 6,837,025 -0.39(-1.13%)
Aug 20, 2010 34.52 34.57 33.86 34.42 11,474,520 -0.12(-0.35%)
Aug 19, 2010 34.91 35.17 34.46 34.54 9,441 -1.40(-3.90%)
Aug 18, 2010 36.45 36.53 35.82 35.94 18,957 -0.74(-2.02%)
Aug 17, 2010 36.94 37.09 36.58 36.68 8,050 +0.53(+1.47%)
Aug 16, 2010 35.89 36.26 35.80 36.15 6,361,809 +0.28(+0.78%)
Aug 13, 2010 35.87 36.12 35.68 35.87 5,883,759 +0.14(+0.39%)
Aug 12, 2010 35.38 36.35 35.29 35.73 9,753,458 -0.10(-0.28%)
Aug 11, 2010 35.83 36.87 35.78 35.83 13,738,419 -1.33(-3.58%)
Aug 10, 2010 37.16 37.77 36.98 37.16 100 -0.94(-2.47%)
Aug 09, 2010 38.40 38.54 37.96 38.10 5,580,189 -0.23(-0.60%)
Aug 06, 2010 38.33 38.65 37.86 38.33 9,406,784 -0.35(-0.90%)
Aug 05, 2010 38.33 38.75 38.33 38.68 8,492,682 +0.03(+0.08%)
Aug 04, 2010 38.56 38.81 38.14 38.65 3,658 +0.47(+1.23%)
Aug 03, 2010 37.27 38.51 37.03 38.18 4,721 +0.73(+1.95%)
Aug 02, 2010 36.76 37.62 36.67 37.45 11,009,196 +1.05(+2.88%)
Jul 30, 2010 36.40 36.57 35.27 36.40 14,143,178 +0.78(+2.19%)
Jul 29, 2010 35.89 36.15 35.45 35.62 1,402 +0.00(+0.00%)
Jul 28, 2010 36.11 36.32 35.55 35.62 9,726,596 -0.57(-1.58%)
Jul 27, 2010 36.52 36.75 35.90 36.19 7,274,461 -0.10(-0.28%)
Jul 26, 2010 36.10 36.35 35.89 36.29 7,543,216 +0.00(+0.00%)
Jul 23, 2010 36.14 36.40 35.77 36.29 9,284,317 +0.01(+0.03%)
Jul 22, 2010 36.07 36.81 36.03 36.28 2,654 +0.82(+2.31%)
Jul 21, 2010 36.45 36.56 35.26 35.46 11,655,134 -0.57(-1.58%)
Jul 20, 2010 34.19 36.13 34.11 36.03 2,005 +1.43(+4.13%)
Jul 19, 2010 34.60 34.89 34.30 34.60 9,067,828 +0.09(+0.26%)
Jul 16, 2010 34.51 35.03 34.50 34.51 10,141,095 -0.47(-1.34%)
Jul 15, 2010 35.52 35.64 34.89 34.98 10,785,081 -0.64(-1.80%)
Jul 14, 2010 35.14 35.88 35.14 35.62 8,297 +0.02(+0.06%)
Jul 13, 2010 36.03 36.16 35.51 35.60 10,692 -0.27(-0.75%)
Jul 12, 2010 36.10 36.28 35.55 35.87 9,770,727 -0.50(-1.37%)
Jul 09, 2010 36.37 36.58 35.87 36.37 10,052,698 +0.25(+0.69%)
Jul 08, 2010 35.94 36.13 35.32 36.12 10,453 +0.35(+0.98%)
Jul 07, 2010 34.47 35.80 34.41 35.77 15,753,772 +1.31(+3.80%)
Jul 06, 2010 34.91 35.26 34.15 34.46 2,200 +0.34(+1.00%)
Jul 02, 2010 34.12 34.45 33.83 34.12 11,914,285 +0.40(+1.19%)
Jul 01, 2010 33.72 34.46 33.12 33.72 20,107,908 -0.60(-1.75%)
Jun 30, 2010 34.44 35.41 34.26 34.32 1,461 +0.12(+0.35%)
Jun 29, 2010 34.43 34.62 34.00 34.20 12,952 -1.91(-5.29%)
Jun 25, 2010 36.11 36.44 35.18 36.11 13,408,054 +0.70(+1.98%)
Jun 24, 2010 36.06 36.22 35.27 35.41 3,323 -1.06(-2.91%)
Jun 23, 2010 36.88 36.89 35.85 36.47 20,100,605 -0.79(-2.12%)
Jun 22, 2010 38.79 38.81 37.17 37.26 7,436 -1.40(-3.62%)
Jun 21, 2010 39.11 39.63 38.23 38.66 16,406,413 +0.37(+0.97%)
Jun 18, 2010 38.29 38.67 38.23 38.29 9,992,991 +0.05(+0.13%)
Jun 17, 2010 38.99 39.00 37.90 38.24 14,481,730 -0.29(-0.75%)
Jun 16, 2010 37.33 38.87 37.29 38.53 15,081,708 +0.61(+1.61%)
Jun 15, 2010 37.39 37.94 37.15 37.92 500 +0.71(+1.91%)
Jun 14, 2010 38.72 38.74 37.15 37.21 16,935,755 -1.11(-2.90%)
Jun 11, 2010 37.85 38.63 37.76 38.32 12,234,375 -0.25(-0.65%)
Jun 10, 2010 38.59 38.93 38.05 38.57 2,749 +1.01(+2.69%)
Jun 09, 2010 37.59 38.62 37.30 37.56 23,416,769 +0.46(+1.24%)
Jun 08, 2010 36.49 37.23 36.25 37.10 100 +1.00(+2.77%)
Jun 07, 2010 36.49 37.16 36.09 36.10 15,022,857 +0.04(+0.12%)
Jun 04, 2010 36.06 37.46 35.93 36.06 19,947,187 -0.03(-0.09%)
Jun 03, 2010 37.45 37.45 35.83 36.09 13,172,747 -0.71(-1.93%)
Jun 02, 2010 36.10 36.80 35.70 36.80 104,187 +1.17(+3.28%)
Jun 01, 2010 36.45 37.20 35.50 35.63 3,483 +0.01(+0.03%)
May 28, 2010 35.62 35.90 35.01 35.62 19,010,141 +0.11(+0.31%)
May 27, 2010 34.90 35.53 34.65 35.51 19,927,961 +1.95(+5.81%)
May 26, 2010 33.59 34.62 33.15 33.56 750 +0.68(+2.07%)
May 25, 2010 31.62 32.97 31.21 32.88 400 -0.26(-0.78%)
May 24, 2010 34.08 34.27 33.08 33.14 17,235,421 -1.16(-3.38%)
May 21, 2010 32.64 34.40 32.52 34.30 25,351,150 +0.75(+2.24%)
May 20, 2010 33.40 34.28 33.26 33.55 7,253 -1.71(-4.85%)
May 19, 2010 35.56 36.36 34.88 35.26 24,213,873 -1.06(-2.91%)
May 18, 2010 37.74 37.87 36.09 36.32 209,184 -0.73(-1.98%)
May 17, 2010 37.68 38.03 36.22 37.05 18,318,532 -0.60(-1.59%)
May 14, 2010 37.65 37.69 36.50 37.65 17,727,980 -0.35(-0.92%)
May 13, 2010 38.49 38.69 37.99 38.00 14,887,325 -0.18(-0.47%)
May 12, 2010 38.35 38.58 37.93 38.18 15,331,934 +0.31(+0.82%)
May 11, 2010 38.52 38.62 37.74 37.87 12,254 -0.80(-2.07%)
May 10, 2010 38.52 38.75 38.25 38.67 20,750,294 +2.18(+5.97%)
May 07, 2010 36.99 37.72 35.33 36.49 32,262,309 -0.11(-0.30%)
May 06, 2010 36.60 38.98 34.00 36.60 1,425 -1.26(-3.33%)
May 05, 2010 38.13 39.16 37.66 37.86 21,760,415 -1.14(-2.92%)
May 04, 2010 40.05 40.10 38.38 39.00 27,432 -2.00(-4.88%)
May 03, 2010 42.12 42.30 40.82 41.00 17,335,644 -1.40(-3.30%)
Apr 30, 2010 42.75 42.97 41.94 42.40 12,217,002 -0.26(-0.61%)
Apr 29, 2010 42.32 42.83 42.10 42.66 11,783,371 +0.95(+2.28%)
Apr 28, 2010 41.71 41.93 40.57 41.71 15,884,356 +0.47(+1.14%)
Apr 27, 2010 42.37 42.50 41.07 41.24 17,515 -1.92(-4.45%)
Apr 26, 2010 43.88 43.92 43.06 43.16 8,193,288 -0.43(-0.99%)
Apr 23, 2010 42.99 43.60 42.72 43.59 7,243,851 +0.14(+0.32%)
Apr 22, 2010 43.14 43.57 42.60 43.45 10,468,260 -0.04(-0.09%)
Apr 21, 2010 43.89 44.14 42.76 43.49 10,217 -0.52(-1.18%)
Apr 20, 2010 43.59 44.19 43.33 44.01 4,768 +1.13(+2.64%)
Apr 19, 2010 41.81 42.97 41.62 42.88 16,255,354 +0.60(+1.42%)
Apr 16, 2010 42.93 43.12 41.99 42.28 17,857,658 -1.12(-2.58%)
Apr 15, 2010 44.30 44.30 43.20 43.40 11,317,075 -0.79(-1.79%)
Apr 14, 2010 44.16 44.30 43.73 44.19 11,271,447 +0.44(+1.01%)
Apr 13, 2010 44.03 44.07 43.01 43.75 15,196,968 -0.32(-0.73%)
Apr 12, 2010 45.13 45.22 43.81 44.07 15,635,223 -1.15(-2.54%)
Apr 09, 2010 45.65 45.85 44.89 45.22 9,934,926 -0.19(-0.42%)
Apr 08, 2010 45.09 45.53 44.70 45.41 10,295,083 -0.14(-0.31%)
Apr 07, 2010 46.32 46.42 45.13 45.55 13,785,832 -0.80(-1.73%)
Apr 06, 2010 45.77 46.59 45.60 46.35 10,837,945 +0.25(+0.54%)
Apr 05, 2010 45.94 46.18 45.65 46.10 9,881,338 +0.72(+1.59%)
Apr 01, 2010 45.35 45.38 45.38 45.38 12,031,100 +0.88(+1.98%)
Mar 31, 2010 43.96 44.69 43.76 44.50 11,441,368 +0.52(+1.18%)
Mar 30, 2010 44.39 44.65 43.76 43.98 10,327,180 -0.01(-0.02%)
Mar 29, 2010 43.01 44.17 42.92 43.99 13,905,838 +0.88(+2.04%)
Mar 26, 2010 43.76 43.82 42.50 43.11 18,779,997 -0.49(-1.12%)
Mar 25, 2010 45.25 45.39 43.47 43.60 14,747,910 -1.29(-2.87%)
Mar 24, 2010 44.44 45.84 44.37 44.89 13,956,903 -0.19(-0.42%)
Mar 23, 2010 45.36 45.53 44.61 45.08 13,574,947 +0.11(+0.24%)
Mar 22, 2010 43.98 45.14 43.69 44.97 18,541,352 -0.46(-1.01%)
Mar 19, 2010 46.23 46.29 45.12 45.43 17,896,898 -0.80(-1.73%)
Mar 18, 2010 46.33 46.96 45.83 46.23 11,925,368 -0.62(-1.32%)
Mar 17, 2010 47.17 47.39 46.66 46.85 10,502,203 -0.16(-0.34%)
Mar 16, 2010 46.57 47.01 46.17 47.01 13,014,713 +0.38(+0.81%)
Mar 15, 2010 46.16 46.68 46.03 46.63 16,730,682 -0.47(-1.00%)
Mar 12, 2010 47.15 47.29 46.89 47.10 17,615,770 +0.34(+0.73%)
Mar 11, 2010 46.62 47.06 46.33 46.76 14,060,165 +0.20(+0.43%)
Mar 10, 2010 46.20 46.70 45.96 46.56 18,028,640 +0.78(+1.70%)
Mar 09, 2010 44.48 46.06 44.28 45.78 18,884,107 +1.02(+2.28%)
Mar 08, 2010 44.95 45.14 44.28 44.76 11,190,652 -0.19(-0.42%)
Mar 05, 2010 44.26 45.05 44.15 44.95 13,222,798 +1.09(+2.49%)
Mar 04, 2010 44.32 44.57 43.26 43.86 12,102,630 -0.18(-0.41%)
Mar 03, 2010 44.23 45.00 43.74 44.04 17,774,561 +0.10(+0.23%)
Mar 02, 2010 43.77 44.30 43.63 43.94 15,167,708 +0.59(+1.36%)
Mar 01, 2010 43.10 43.35 42.35 43.35 13,513,505 +0.70(+1.64%)
Feb 26, 2010 42.25 42.73 41.59 42.65 14,184,006 +0.79(+1.89%)
Feb 25, 2010 40.55 41.92 40.35 41.86 15,608,879 +0.35(+0.84%)
Feb 24, 2010 41.91 42.03 41.05 41.51 12,885,612 -0.32(-0.76%)
Feb 23, 2010 42.54 42.57 41.27 41.83 16,468,372 -0.74(-1.74%)
Feb 22, 2010 43.05 43.19 42.45 42.57 12,157,446 -0.03(-0.07%)
Feb 19, 2010 42.36 42.93 42.05 42.60 11,087,575 +0.73(+1.76%)
Feb 18, 2010 41.57 42.60 41.47 41.87 14,297,533 +0.16(+0.37%)
Feb 17, 2010 42.30 42.30 41.33 41.71 12,471,925 +0.09(+0.22%)
Feb 16, 2010 41.49 41.76 41.15 41.62 12,024,394 +0.74(+1.81%)
Feb 12, 2010 40.07 40.88 40.88 40.88 11,279,400 +0.23(+0.57%)
Feb 11, 2010 40.90 40.98 39.83 40.65 22,099,686 +0.89(+2.24%)
Feb 10, 2010 39.67 40.41 39.06 39.76 18,633,777 +0.22(+0.56%)
Feb 09, 2010 39.67 40.27 39.15 39.54 25,030,345 +1.34(+3.51%)
Feb 08, 2010 38.66 39.52 38.07 38.20 17,607,274 -0.58(-1.50%)
Feb 05, 2010 38.50 38.85 37.11 38.78 28,762,430 -0.05(-0.13%)
Feb 04, 2010 40.61 40.61 38.68 38.83 24,202,990 -2.57(-6.21%)
Feb 03, 2010 41.53 41.82 41.21 41.40 10,331,581 -0.57(-1.36%)
Feb 02, 2010 41.95 42.16 41.32 41.97 15,765,486 +0.79(+1.91%)
Feb 01, 2010 40.97 41.74 40.70 41.18 14,627,064 +0.61(+1.51%)
Jan 29, 2010 42.03 42.35 40.05 40.57 19,035,617 -0.91(-2.19%)
Jan 28, 2010 41.89 42.21 40.59 41.48 16,116,045 +0.21(+0.51%)
Jan 27, 2010 40.71 41.49 40.15 41.27 15,002,260 +0.54(+1.33%)
Jan 26, 2010 40.67 41.68 40.38 40.73 16,799,052 -0.49(-1.19%)
Jan 25, 2010 42.77 42.77 41.00 41.22 19,779,580 -0.82(-1.95%)
Jan 22, 2010 42.09 42.59 41.61 42.04 24,421,319 -0.73(-1.72%)
Jan 21, 2010 44.42 44.66 42.50 42.77 23,372,439 -1.86(-4.16%)
Jan 20, 2010 45.16 45.28 44.17 44.63 17,339,077 -1.50(-3.25%)
Jan 19, 2010 45.79 46.24 45.73 46.13 14,800,727 +0.76(+1.68%)
Jan 15, 2010 45.54 45.37 45.37 45.37 14,126,800 +0.23(+0.51%)
Jan 14, 2010 46.03 46.19 45.05 45.14 22,202,379 -1.26(-2.72%)
Jan 13, 2010 47.31 47.39 45.13 46.40 22,676,495 -0.67(-1.42%)
Jan 12, 2010 47.36 47.43 46.60 47.07 11,776,456 -1.03(-2.14%)
Jan 11, 2010 48.80 49.20 47.75 48.10 15,103,224 -0.36(-0.74%)
Jan 08, 2010 48.40 48.60 47.83 48.46 11,578,354 +0.26(+0.54%)
Jan 07, 2010 48.79 48.85 48.10 48.20 12,942,603 -0.71(-1.45%)
Jan 06, 2010 48.11 49.35 48.03 48.91 12,562,071 +0.71(+1.47%)
Jan 05, 2010 48.67 48.82 48.00 48.20 16,470,849 -0.50(-1.03%)
Jan 04, 2010 48.88 49.17 48.50 48.70 14,639,443 +1.02(+2.14%)
Dec 31, 2009 47.60 47.68 47.68 47.68 4,375,400 +0.00(+0.00%)
Dec 30, 2009 47.88 47.97 47.53 47.68 6,350,524 -0.26(-0.54%)
Dec 29, 2009 48.23 48.41 47.52 47.94 6,692,879 -0.22(-0.46%)
Dec 28, 2009 47.86 48.28 47.63 48.16 6,101,908 +0.83(+1.75%)
Dec 24, 2009 47.88 47.90 47.01 47.33 2,684,708 +0.28(+0.60%)
Dec 23, 2009 46.83 48.36 46.05 47.05 10,427,980 +0.95(+2.06%)
Dec 22, 2009 46.47 46.74 45.89 46.10 15,061,984 -0.65(-1.39%)
Dec 21, 2009 47.05 47.23 45.45 46.75 11,777,353 +0.19(+0.41%)
Dec 18, 2009 46.83 47.55 46.51 46.56 14,573,331 -0.61(-1.29%)
Dec 17, 2009 47.57 47.82 46.73 47.17 13,049,600 -1.57(-3.22%)
Dec 16, 2009 48.78 49.35 48.59 48.74 14,019,461 +0.39(+0.81%)
Dec 15, 2009 48.10 48.90 48.07 48.35 11,313,590 +0.05(+0.10%)
Dec 14, 2009 48.46 48.72 48.12 48.30 9,956,481 +0.13(+0.27%)
Dec 11, 2009 48.92 48.93 47.94 48.17 15,169,311 -0.51(-1.05%)
Dec 10, 2009 48.90 49.15 47.86 48.68 9,082,205 +0.72(+1.51%)
Dec 09, 2009 48.39 48.64 47.43 47.96 13,870,055 -0.44(-0.92%)
Dec 08, 2009 49.95 50.05 47.82 48.40 17,654,749 -1.72(-3.43%)
Dec 07, 2009 50.50 51.04 50.07 50.12 11,457,184 -0.68(-1.34%)
Dec 04, 2009 53.27 53.35 50.28 50.80 13,925,940 -1.32(-2.53%)
Dec 03, 2009 53.33 53.46 51.97 52.12 12,751,128 -0.68(-1.29%)
Dec 02, 2009 52.94 53.37 52.36 52.80 12,770,467 -0.06(-0.11%)
Dec 01, 2009 52.47 53.41 52.00 52.86 11,671,677 +1.58(+3.08%)
Nov 30, 2009 51.46 51.85 50.65 51.28 10,547,660 -0.05(-0.10%)
Nov 27, 2009 50.40 51.71 50.00 51.33 7,778,271 -1.68(-3.17%)
Nov 25, 2009 51.87 53.20 51.37 53.01 11,274,981 +1.58(+3.07%)
Nov 24, 2009 50.83 51.56 50.48 51.43 8,535,629 +0.30(+0.59%)
Nov 23, 2009 51.87 52.00 51.00 51.13 10,889,158 +1.07(+2.14%)
Nov 20, 2009 50.60 50.62 49.60 50.06 9,053,839 -0.98(-1.92%)
Nov 19, 2009 51.37 51.38 50.03 51.04 11,691,393 -0.10(-0.20%)
Nov 18, 2009 52.48 52.60 50.91 51.14 12,233,161 -0.78(-1.50%)
Nov 17, 2009 50.77 51.92 50.15 51.92 9,970,481 +0.97(+1.90%)
Nov 16, 2009 50.50 51.44 50.45 50.95 10,844,849 +0.77(+1.53%)
Nov 13, 2009 49.59 50.57 49.27 50.18 10,187,257 +0.90(+1.83%)
Nov 12, 2009 50.47 51.19 49.10 49.28 12,809,474 -1.63(-3.20%)
Nov 11, 2009 51.91 51.91 50.57 50.91 11,785,780 -0.21(-0.41%)
Nov 10, 2009 50.69 51.40 50.24 51.12 11,060,852 +0.23(+0.45%)
Nov 09, 2009 50.10 51.14 49.96 50.89 12,358,440 +1.88(+3.84%)
Nov 06, 2009 48.73 49.85 48.61 49.01 10,885,867 +0.59(+1.22%)
Nov 05, 2009 47.91 49.30 47.73 48.42 12,381,962 +0.81(+1.70%)
Nov 04, 2009 48.30 48.39 47.36 47.61 13,857,426 +0.31(+0.66%)
Nov 03, 2009 45.72 47.88 45.44 47.30 12,548,533 +0.59(+1.26%)
Nov 02, 2009 46.81 48.43 46.05 46.71 15,711,192 +0.49(+1.06%)
Oct 30, 2009 48.72 48.88 45.23 46.22 21,360,565 -2.22(-4.58%)
Oct 29, 2009 46.68 48.76 46.53 48.44 15,647,237 +3.01(+6.63%)
Oct 28, 2009 48.15 48.35 45.33 45.43 24,426,660 -2.82(-5.84%)
Oct 27, 2009 49.13 49.54 48.21 48.25 14,860,182 -0.81(-1.65%)
Oct 26, 2009 50.05 51.01 48.47 49.06 13,312,980 -0.53(-1.07%)
Oct 23, 2009 50.19 50.60 49.29 49.59 13,798,733 -0.75(-1.49%)
Oct 22, 2009 50.40 50.45 49.36 50.34 14,147,002 +0.13(+0.26%)
Oct 21, 2009 49.68 51.39 49.42 50.21 18,131,253 +0.57(+1.15%)
Oct 20, 2009 48.90 49.79 48.86 49.64 23,127,342 -1.77(-3.44%)
Oct 19, 2009 50.41 51.66 49.83 51.41 11,146,461 +1.04(+2.06%)
Oct 16, 2009 49.86 50.59 49.63 50.37 12,673,229 -0.16(-0.32%)
Oct 15, 2009 49.54 50.72 49.32 50.53 13,688,087 +1.24(+2.52%)
Oct 14, 2009 49.18 49.88 49.02 49.29 13,268,837 +0.81(+1.67%)
Oct 13, 2009 48.06 48.76 47.69 48.48 12,162,261 +0.20(+0.41%)
Oct 12, 2009 48.59 48.96 47.90 48.28 10,415,742 +0.32(+0.67%)
Oct 09, 2009 47.82 48.20 47.55 47.96 10,240,853 +0.52(+1.10%)
Oct 08, 2009 46.78 47.76 46.39 47.44 14,822,166 +1.25(+2.71%)
Oct 07, 2009 45.93 46.40 45.32 46.19 12,838,932 +0.27(+0.59%)
Oct 06, 2009 45.86 46.66 45.42 45.92 14,464,223 +0.62(+1.37%)
Oct 05, 2009 44.88 45.52 44.38 45.30 14,577,219 +0.58(+1.30%)
Oct 02, 2009 43.79 44.95 43.69 44.72 19,682,379 +0.29(+0.65%)
Oct 01, 2009 45.95 46.00 44.38 44.43 12,053,884 -1.47(-3.20%)
Sep 30, 2009 46.08 46.52 45.28 45.90 16,564,238 +0.41(+0.90%)
Sep 29, 2009 45.67 45.72 44.78 45.49 9,011,944 +0.10(+0.22%)
Sep 28, 2009 44.77 45.74 44.49 45.39 10,947,594 +1.12(+2.53%)
Sep 25, 2009 44.07 44.78 43.88 44.27 9,423,795 +0.33(+0.75%)
Sep 24, 2009 45.27 45.42 43.58 43.94 18,061,163 -1.13(-2.51%)
Sep 23, 2009 45.98 46.20 45.00 45.07 13,062,640 -1.09(-2.36%)
Sep 22, 2009 45.83 46.40 45.36 46.16 10,807,961 +0.97(+2.15%)
Sep 21, 2009 44.69 45.29 43.68 45.19 14,412,951 +0.06(+0.13%)
Sep 18, 2009 45.65 45.72 44.84 45.13 9,530,190 -0.46(-1.01%)
Sep 17, 2009 45.23 45.99 44.83 45.59 14,394,500 +1.12(+2.52%)
Sep 16, 2009 44.98 45.50 44.34 44.47 13,471,691 -0.01(-0.02%)
Sep 15, 2009 44.14 44.69 43.97 44.48 11,493,144 +0.40(+0.91%)
Sep 14, 2009 43.13 44.25 42.96 44.08 8,027,586 +0.35(+0.80%)
Sep 11, 2009 44.30 44.31 43.31 43.73 10,473,174 -0.44(-1.00%)
Sep 10, 2009 43.39 44.35 43.08 44.17 13,168,940 +0.94(+2.17%)
Sep 09, 2009 43.33 43.74 43.00 43.23 13,195,483 +0.30(+0.70%)
Sep 08, 2009 42.97 43.18 42.60 42.93 14,135,288 +1.07(+2.56%)
Sep 04, 2009 40.37 41.96 40.20 41.86 14,121,991 +1.60(+3.97%)
Sep 03, 2009 40.74 40.82 40.01 40.26 13,382,588 +0.19(+0.47%)
Sep 02, 2009 39.40 40.61 39.03 40.07 17,079,478 +1.12(+2.88%)
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.