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

11.08 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.13 28.02 26.02 28.01 40,482,288 +2.96(+11.80%)
Sep 29, 2008 27.96 27.96 23.58 25.06 53,999,880 -4.62(-15.57%)
Sep 26, 2008 29.66 29.79 28.67 29.68 0 -1.12(-3.64%)
Sep 25, 2008 30.14 30.99 29.65 30.80 33,794,304 +1.93(+6.67%)
Sep 24, 2008 29.18 29.86 28.68 28.87 29,673,174 +0.55(+1.93%)
Sep 23, 2008 30.42 30.80 27.68 28.33 50,528,048 -2.29(-7.49%)
Sep 22, 2008 30.85 31.86 30.16 30.62 55,017,336 +0.46(+1.52%)
Sep 19, 2008 29.43 31.87 28.03 30.16 0 +4.98(+19.80%)
Sep 18, 2008 25.94 27.42 24.31 25.18 54,950,072 +0.13(+0.53%)
Sep 17, 2008 26.52 26.82 24.57 25.04 57,919,840 -1.86(-6.92%)
Sep 16, 2008 24.07 27.19 23.18 26.90 53,052,228 +1.19(+4.61%)
Sep 15, 2008 26.65 27.57 25.67 25.72 44,586,312 -3.41(-11.71%)
Sep 12, 2008 27.61 29.24 27.40 29.13 49,038,772 +2.24(+8.35%)
Sep 11, 2008 24.81 27.09 24.64 26.89 69,461,272 +1.64(+6.49%)
Sep 10, 2008 24.78 25.74 23.51 25.25 65,091,468 +0.75(+3.04%)
Sep 09, 2008 26.55 26.64 24.42 24.50 60,108,448 -3.03(-11.00%)
Sep 08, 2008 30.01 30.10 27.34 27.53 39,984,908 -1.03(-3.62%)
Sep 05, 2008 28.23 28.75 27.17 28.56 0 -0.39(-1.34%)
Sep 04, 2008 30.38 30.56 28.44 28.95 36,726,368 -1.67(-5.45%)
Sep 03, 2008 31.07 31.79 29.96 30.62 32,047,186 -0.71(-2.26%)
Sep 02, 2008 31.77 32.21 31.03 31.33 35,160,676 -2.29(-6.81%)
Aug 29, 2008 34.18 34.39 33.35 33.62 0 -0.20(-0.60%)
Aug 28, 2008 34.64 34.74 33.42 33.82 17,416,920 -0.09(-0.26%)
Aug 27, 2008 33.74 34.08 33.37 33.91 16,216,127 +1.06(+3.22%)
Aug 26, 2008 32.56 33.36 32.56 32.85 18,723,976 +0.04(+0.12%)
Aug 25, 2008 33.68 33.79 32.51 32.81 16,759,897 -0.86(-2.56%)
Aug 22, 2008 34.60 34.67 33.24 33.67 19,130,478 -0.78(-2.28%)
Aug 21, 2008 33.86 34.70 33.85 34.46 29,116,992 +1.53(+4.65%)
Aug 20, 2008 32.35 33.35 32.19 32.93 32,256,918 +1.25(+3.94%)
Aug 19, 2008 29.72 31.92 29.70 31.68 30,190,632 +1.23(+4.04%)
Aug 18, 2008 31.72 31.81 30.23 30.45 20,305,404 -0.61(-1.95%)
Aug 15, 2008 31.71 31.93 30.91 31.05 0 -1.25(-3.87%)
Aug 14, 2008 32.92 33.14 31.78 32.30 25,588,894 -0.58(-1.76%)
Aug 13, 2008 30.91 33.23 30.89 32.88 31,507,476 +1.38(+4.37%)
Aug 12, 2008 31.77 32.56 31.50 31.51 26,834,726 -0.01(-0.02%)
Aug 11, 2008 32.87 32.99 31.10 31.51 30,326,184 -1.03(-3.17%)
Aug 08, 2008 32.50 32.78 31.92 32.55 23,417,244 -0.67(-2.02%)
Aug 07, 2008 33.25 34.15 32.96 33.21 25,349,708 +0.20(+0.62%)
Aug 06, 2008 32.21 33.60 32.19 33.01 23,882,370 +0.99(+3.11%)
Aug 05, 2008 32.69 33.32 31.56 32.02 30,163,848 -0.93(-2.82%)
Aug 04, 2008 33.97 34.21 32.50 32.95 26,076,434 -1.77(-5.09%)
Aug 01, 2008 35.25 36.01 34.43 34.71 19,727,312 -0.92(-2.59%)
Jul 31, 2008 36.20 36.31 35.43 35.64 20,880,594 -0.68(-1.88%)
Jul 30, 2008 34.90 36.66 34.42 36.32 35,287,828 +1.90(+5.52%)
Jul 29, 2008 34.42 34.70 33.68 34.42 23,689,912 +0.25(+0.73%)
Jul 28, 2008 34.32 35.15 34.12 34.17 20,733,940 +0.33(+0.96%)
Jul 25, 2008 33.38 34.42 33.06 33.85 29,942,014 -0.15(-0.45%)
Jul 24, 2008 35.79 35.85 33.71 34.00 40,876,612 -1.57(-4.43%)
Jul 23, 2008 36.37 36.61 35.40 35.57 34,941,268 -1.22(-3.33%)
Jul 22, 2008 37.59 37.75 36.36 36.80 22,223,620 -1.23(-3.23%)
Jul 21, 2008 37.17 38.21 37.16 38.03 20,707,164 +1.02(+2.76%)
Jul 18, 2008 36.99 37.59 36.46 37.01 22,884,490 +0.03(+0.07%)
Jul 17, 2008 38.15 38.66 36.26 36.98 39,235,644 -1.38(-3.59%)
Jul 16, 2008 38.83 38.87 37.47 38.36 30,472,260 -0.67(-1.71%)
Jul 15, 2008 39.32 39.51 38.10 39.03 28,298,572 -0.72(-1.81%)
Jul 14, 2008 39.93 40.10 39.48 39.75 21,544,120 +0.41(+1.05%)
Jul 11, 2008 39.35 40.28 38.82 39.33 26,314,874 -0.02(-0.05%)
Jul 10, 2008 38.56 39.54 37.64 39.35 33,876,404 +0.66(+1.71%)
Jul 09, 2008 39.76 40.35 38.46 38.69 26,851,856 -1.03(-2.58%)
Jul 08, 2008 40.38 40.42 38.63 39.72 32,352,852 -1.39(-3.38%)
Jul 07, 2008 42.22 42.66 40.54 41.11 25,482,614 -0.78(-1.87%)
Jul 04, 2008 43.25 43.32 40.95 41.89 21,678,026 +0.00(+0.00%)
Jul 03, 2008 43.25 43.32 40.95 41.89 21,678,026 -0.88(-2.06%)
Jul 02, 2008 45.49 45.75 42.67 42.77 33,610,580 -2.00(-4.47%)
Jul 01, 2008 44.41 45.53 44.25 44.77 28,379,072 -0.38(-0.83%)
Jun 30, 2008 44.62 45.60 44.62 45.15 24,765,704 +1.02(+2.31%)
Jun 27, 2008 43.25 44.32 43.25 44.13 22,858,304 +0.58(+1.33%)
Jun 26, 2008 43.30 44.13 42.62 43.55 28,129,578 -0.33(-0.74%)
Jun 25, 2008 42.71 44.22 41.36 43.87 34,652,876 +1.71(+4.07%)
Jun 24, 2008 42.30 43.18 41.97 42.16 16,709,304 -0.11(-0.27%)
Jun 23, 2008 41.75 42.71 41.28 42.27 18,875,948 +0.67(+1.61%)
Jun 20, 2008 42.67 42.91 41.43 41.60 22,342,910 -0.88(-2.07%)
Jun 19, 2008 43.85 43.97 41.90 42.48 28,384,574 -1.27(-2.91%)
Jun 18, 2008 44.30 44.30 43.12 43.76 18,910,970 -0.62(-1.39%)
Jun 17, 2008 44.17 44.83 43.79 44.38 19,092,562 +0.70(+1.61%)
Jun 16, 2008 43.59 44.42 43.39 43.67 20,930,558 +0.37(+0.85%)
Jun 13, 2008 43.17 43.95 42.67 43.30 23,447,104 +0.91(+2.15%)
Jun 12, 2008 42.08 43.12 41.97 42.39 21,942,860 +0.21(+0.50%)
Jun 11, 2008 42.46 43.06 41.82 42.18 20,715,604 -0.07(-0.17%)
Jun 10, 2008 42.44 43.66 41.28 42.25 30,238,380 -1.73(-3.93%)
Jun 09, 2008 43.71 44.62 42.99 43.98 16,064,371 +0.59(+1.37%)
Jun 06, 2008 44.72 45.29 43.35 43.39 28,569,270 -0.29(-0.67%)
Jun 05, 2008 42.12 43.82 42.04 43.68 23,645,740 +1.99(+4.79%)
Jun 04, 2008 42.89 42.96 41.37 41.69 37,786,952 -1.70(-3.92%)
Jun 03, 2008 45.33 45.33 43.26 43.39 26,025,414 -2.09(-4.60%)
Jun 02, 2008 44.45 46.11 44.29 45.48 18,406,846 +0.54(+1.21%)
May 30, 2008 46.32 46.56 44.32 44.94 27,919,594 -0.18(-0.40%)
May 29, 2008 46.74 47.02 45.04 45.11 30,532,078 -1.65(-3.53%)
May 28, 2008 45.03 46.80 44.04 46.77 27,708,880 +1.94(+4.34%)
May 27, 2008 46.56 46.63 44.45 44.82 24,156,016 -1.31(-2.85%)
May 26, 2008 46.85 46.85 45.19 46.13 0 +0.00(+0.00%)
May 23, 2008 46.85 46.85 45.19 46.13 26,221,628 +0.23(+0.50%)
May 22, 2008 48.86 48.93 45.64 45.91 26,948,292 -2.02(-4.22%)
May 21, 2008 48.82 49.47 47.51 47.93 40,839,516 +0.69(+1.46%)
May 20, 2008 46.29 47.36 45.71 47.24 31,910,052 +1.22(+2.66%)
May 19, 2008 45.33 46.47 44.87 46.01 25,543,034 +0.98(+2.18%)
May 16, 2008 44.09 45.03 43.97 45.03 22,955,546 +1.52(+3.49%)
May 15, 2008 42.74 43.53 42.41 43.51 20,908,732 +1.27(+3.02%)
May 14, 2008 43.16 43.27 42.07 42.24 17,519,572 -0.69(-1.60%)
May 13, 2008 43.09 43.34 42.51 42.93 24,811,406 +1.05(+2.51%)
May 12, 2008 41.53 42.23 40.74 41.88 21,445,304 +0.70(+1.70%)
May 09, 2008 40.70 41.25 40.00 41.18 18,272,572 +0.52(+1.29%)
May 08, 2008 40.92 41.33 39.96 40.65 19,390,544 -40.14(-49.68%)
May 07, 2008 83.80 83.81 80.15 80.79 56,326,228 -2.26(-2.72%)
May 06, 2008 81.02 83.06 80.70 83.05 10,860,446 +2.39(+2.96%)
May 05, 2008 79.67 81.26 79.16 80.66 11,410,785 +1.35(+1.70%)
May 02, 2008 80.12 80.73 78.09 79.30 14,737,398 +1.57(+2.03%)
May 01, 2008 79.64 80.88 74.68 77.73 23,157,774 +0.34(+0.44%)
Apr 30, 2008 75.40 79.50 73.68 77.39 29,869,574 +2.95(+3.96%)
Apr 29, 2008 77.12 77.35 74.17 74.44 16,376,662 -3.81(-4.86%)
Apr 28, 2008 80.33 80.50 78.07 78.25 9,843,652 -0.36(-0.46%)
Apr 25, 2008 79.02 79.80 77.44 78.61 14,246,634 +0.82(+1.05%)
Apr 24, 2008 79.71 80.05 77.28 77.79 16,836,078 -2.36(-2.94%)
Apr 23, 2008 81.08 81.84 80.01 80.15 10,740,793 -1.20(-1.47%)
Apr 22, 2008 81.63 83.45 81.10 81.35 12,182,535 -0.76(-0.92%)
Apr 21, 2008 80.62 82.48 80.06 82.11 12,369,176 +2.12(+2.65%)
Apr 18, 2008 79.35 80.72 78.34 79.99 15,501,203 +0.00(+0.00%)
Apr 17, 2008 77.33 80.36 77.32 79.99 18,943,608 +1.69(+2.16%)
Apr 16, 2008 79.36 79.57 76.78 78.30 17,112,868 -0.17(-0.21%)
Apr 15, 2008 77.40 79.03 76.11 78.46 25,036,188 +0.59(+0.75%)
Apr 14, 2008 71.40 79.86 70.70 77.88 57,550,212 +5.95(+8.27%)
Apr 11, 2008 72.62 73.20 71.52 71.93 8,702,343 -1.48(-2.01%)
Apr 10, 2008 73.32 74.00 72.11 73.41 9,050,415 +0.34(+0.46%)
Apr 09, 2008 72.89 74.10 72.34 73.07 12,088,323 +0.47(+0.65%)
Apr 08, 2008 70.02 72.89 69.69 72.60 10,842,132 +1.78(+2.52%)
Apr 07, 2008 71.86 72.77 70.11 70.81 8,617,351 +0.19(+0.27%)
Apr 04, 2008 70.27 72.50 70.16 70.62 10,477,547 +0.54(+0.76%)
Apr 03, 2008 68.78 71.46 68.42 70.09 10,420,434 +0.95(+1.37%)
Apr 02, 2008 67.29 70.06 66.95 69.14 12,221,452 +2.50(+3.75%)
Apr 01, 2008 65.58 67.25 64.33 66.64 10,773,151 +1.56(+2.39%)
Mar 31, 2008 64.70 66.05 63.61 65.08 11,089,340 +0.77(+1.20%)
Mar 28, 2008 64.88 65.76 63.87 64.31 8,145,183 -0.61(-0.93%)
Mar 27, 2008 67.54 67.66 64.38 64.92 9,689,838 -1.88(-2.81%)
Mar 26, 2008 65.79 67.55 64.79 66.80 14,863,445 +1.50(+2.30%)
Mar 25, 2008 63.67 66.03 63.20 65.29 15,879,517 +3.08(+4.96%)
Mar 24, 2008 62.11 64.08 61.58 62.21 11,798,939 +1.12(+1.84%)
Mar 21, 2008 60.57 61.54 59.34 61.09 20,261,804 +0.00(+0.00%)
Mar 20, 2008 60.57 61.54 59.34 61.09 20,252,862 -1.03(-1.65%)
Mar 19, 2008 68.19 68.22 62.01 62.11 21,114,134 -5.87(-8.64%)
Mar 18, 2008 67.53 68.41 66.51 67.98 14,877,793 +1.97(+2.98%)
Mar 17, 2008 65.98 67.28 64.38 66.01 17,019,076 -2.96(-4.30%)
Mar 14, 2008 71.95 72.09 68.06 68.98 14,804,449 -2.33(-3.26%)
Mar 13, 2008 70.79 71.58 68.97 71.31 13,564,801 -1.60(-2.19%)
Mar 12, 2008 73.13 73.75 71.77 72.91 8,811,780 -0.13(-0.17%)
Mar 11, 2008 71.45 73.11 69.69 73.03 11,605,484 +3.81(+5.51%)
Mar 10, 2008 71.41 71.82 68.83 69.22 10,844,714 -1.96(-2.75%)
Mar 07, 2008 71.10 72.76 70.14 71.18 9,073,119 -1.19(-1.64%)
Mar 06, 2008 74.82 75.21 72.18 72.36 8,429,827 -2.06(-2.77%)
Mar 05, 2008 72.61 74.83 72.43 74.42 11,210,173 +2.68(+3.74%)
Mar 04, 2008 74.42 74.42 70.25 71.74 18,291,320 -3.18(-4.25%)
Mar 03, 2008 73.25 76.05 72.96 74.92 12,033,536 +0.13(+0.17%)
Feb 29, 2008 78.40 78.78 74.06 74.79 16,155,376 -4.79(-6.02%)
Feb 28, 2008 79.16 79.86 78.34 79.58 9,831,931 -0.10(-0.12%)
Feb 27, 2008 77.28 79.98 77.18 79.68 16,715,978 +2.08(+2.68%)
Feb 26, 2008 75.75 78.23 75.00 77.60 12,003,323 +1.18(+1.54%)
Feb 25, 2008 75.22 76.63 74.73 76.42 8,273,371 +0.86(+1.14%)
Feb 22, 2008 76.51 76.51 73.94 75.56 9,415,071 +0.22(+0.30%)
Feb 21, 2008 77.43 77.69 75.08 75.34 11,418,866 -1.49(-1.94%)
Feb 20, 2008 74.13 77.09 74.13 76.83 12,235,716 +1.84(+2.45%)
Feb 19, 2008 75.97 76.83 74.49 75.00 11,717,754 +2.05(+2.80%)
Feb 18, 2008 73.15 73.53 71.62 72.95 0 +0.00(+0.00%)
Feb 15, 2008 73.15 73.53 71.62 72.95 9,179,642 -0.50(-0.68%)
Feb 14, 2008 74.74 75.52 73.21 73.45 9,144,207 -1.22(-1.64%)
Feb 13, 2008 73.43 75.11 72.94 74.67 9,406,242 +2.17(+2.99%)
Feb 12, 2008 73.85 75.18 71.74 72.50 11,665,861 -0.86(-1.17%)
Feb 11, 2008 71.32 73.56 70.88 73.36 11,902,266 +2.25(+3.16%)
Feb 08, 2008 70.14 71.71 69.87 71.11 9,692,997 -0.02(-0.03%)
Feb 07, 2008 69.88 71.62 68.81 71.13 14,391,117 +3.56(+5.27%)
Feb 06, 2008 68.26 69.48 67.25 67.57 10,710,465 -0.29(-0.43%)
Feb 05, 2008 70.79 70.79 67.31 67.86 13,123,751 -4.73(-6.52%)
Feb 04, 2008 72.59 73.59 71.59 72.59 5,665,955 +0.53(+0.73%)
Feb 01, 2008 71.25 72.47 70.60 72.06 10,469,661 +1.34(+1.89%)
Jan 31, 2008 68.57 71.64 67.44 70.73 12,836,870 +1.09(+1.57%)
Jan 30, 2008 68.88 72.82 68.23 69.64 15,054,726 +0.46(+0.66%)
Jan 29, 2008 69.93 70.13 68.33 69.18 12,222,117 -1.13(-1.61%)
Jan 28, 2008 65.72 70.37 65.26 70.31 14,681,040 +3.63(+5.44%)
Jan 25, 2008 66.87 68.19 66.12 66.68 14,215,824 +1.40(+2.14%)
Jan 24, 2008 63.20 66.19 63.00 65.29 20,967,286 +2.61(+4.16%)
Jan 23, 2008 59.32 63.04 57.23 62.68 25,687,274 +1.12(+1.82%)
Jan 22, 2008 57.12 62.41 56.53 61.56 26,560,158 +1.41(+2.34%)
Jan 21, 2008 59.08 60.95 57.80 60.15 0 +0.00(+0.00%)
Jan 18, 2008 59.08 60.95 57.80 60.15 15,124,480 +1.15(+1.96%)
Jan 17, 2008 63.75 64.19 58.30 59.00 18,591,418 -3.52(-5.64%)
Jan 16, 2008 65.98 66.72 61.83 62.52 19,852,554 -4.72(-7.02%)
Jan 15, 2008 69.65 69.67 66.26 67.25 14,005,202 -3.67(-5.18%)
Jan 14, 2008 71.39 71.96 70.25 70.92 6,713,481 +0.03(+0.05%)
Jan 11, 2008 71.64 72.47 70.11 70.88 8,275,961 -1.83(-2.52%)
Jan 10, 2008 72.85 73.20 68.84 72.71 17,247,902 -0.08(-0.11%)
Jan 09, 2008 71.04 72.99 70.29 72.80 12,675,674 +2.46(+3.50%)
Jan 08, 2008 70.32 73.29 69.99 70.34 13,536,817 +1.75(+2.55%)
Jan 07, 2008 70.11 70.65 67.05 68.59 13,121,157 -1.45(-2.07%)
Jan 04, 2008 72.90 73.23 69.62 70.04 12,538,980 -4.38(-5.88%)
Jan 03, 2008 75.22 75.75 74.13 74.42 10,591,344 -1.31(-1.73%)
Jan 02, 2008 74.67 75.93 73.94 75.73 10,834,929 +2.28(+3.10%)
Jan 01, 2008 75.24 75.47 72.83 73.45 0 +0.00(+0.00%)
Dec 31, 2007 75.24 75.47 72.83 73.45 4,901,459 -1.52(-2.02%)
Dec 28, 2007 74.98 75.31 73.81 74.97 10,432,643 +1.05(+1.42%)
Dec 27, 2007 74.56 74.98 73.11 73.92 8,611,066 -0.60(-0.80%)
Dec 26, 2007 72.50 74.86 72.41 74.52 7,714,098 +0.33(+0.44%)
Dec 24, 2007 73.16 74.56 72.54 74.19 4,498,362 +2.04(+2.83%)
Dec 21, 2007 71.60 72.33 70.79 72.15 12,806,620 +3.31(+4.81%)
Dec 20, 2007 69.53 70.37 68.41 68.84 9,480,174 +1.77(+2.64%)
Dec 19, 2007 66.80 68.23 65.65 67.07 11,091,891 +0.56(+0.84%)
Dec 18, 2007 65.71 67.03 63.74 66.51 10,093,025 +2.88(+4.53%)
Dec 17, 2007 66.52 66.93 63.27 63.62 11,873,711 -4.79(-7.00%)
Dec 14, 2007 69.11 70.25 66.98 68.41 9,333,486 -2.08(-2.95%)
Dec 13, 2007 70.87 70.88 68.49 70.49 14,842,923 -0.88(-1.23%)
Dec 12, 2007 69.51 72.91 69.34 71.37 20,095,260 +5.54(+8.41%)
Dec 11, 2007 68.37 69.57 65.12 65.83 13,896,659 -1.13(-1.69%)
Dec 10, 2007 67.56 67.66 66.49 66.96 8,351,263 -1.05(-1.55%)
Dec 07, 2007 69.93 69.93 67.76 68.02 8,589,124 +0.02(+0.03%)
Dec 06, 2007 66.58 68.18 65.87 68.00 7,010,237 +2.58(+3.94%)
Dec 05, 2007 63.81 65.84 63.40 65.42 11,345,496 +4.07(+6.64%)
Dec 04, 2007 60.71 62.32 60.23 61.35 7,367,962 -0.47(-0.76%)
Dec 03, 2007 60.96 61.82 60.02 61.82 10,482,852 +0.44(+0.72%)
Nov 30, 2007 63.15 63.56 60.04 61.38 9,704,544 -0.16(-0.26%)
Nov 29, 2007 62.15 63.58 60.66 61.54 10,144,559 -1.40(-2.22%)
Nov 28, 2007 62.35 62.94 61.34 62.94 12,478,144 +2.58(+4.27%)
Nov 27, 2007 59.91 61.25 58.21 60.36 13,349,099 +0.13(+0.21%)
Nov 26, 2007 63.45 64.37 59.81 60.23 12,246,900 -4.00(-6.23%)
Nov 23, 2007 63.74 64.44 63.55 64.24 4,262,415 +1.11(+1.76%)
Nov 21, 2007 65.84 66.03 62.89 63.13 12,568,725 -3.80(-5.68%)
Nov 20, 2007 64.64 67.82 64.64 66.93 9,228,138 +2.58(+4.00%)
Nov 19, 2007 66.93 66.93 63.84 64.35 8,985,481 -3.07(-4.55%)
Nov 16, 2007 67.32 67.77 65.56 67.42 10,944,110 +3.82(+6.00%)
Nov 15, 2007 65.79 66.05 62.79 63.60 11,192,291 -2.16(-3.29%)
Nov 14, 2007 69.84 69.93 65.26 65.76 12,371,365 -1.49(-2.22%)
Nov 13, 2007 64.45 67.26 63.57 67.25 17,068,814 +6.76(+11.18%)
Nov 12, 2007 66.50 66.66 60.41 60.49 21,090,286 -8.20(-11.93%)
Nov 09, 2007 73.70 75.01 66.10 68.69 26,352,642 -5.74(-7.72%)
Nov 08, 2007 63.72 75.95 63.72 74.43 38,310,984 +15.32(+25.91%)
Nov 07, 2007 60.81 61.65 58.64 59.11 13,077,261 -1.46(-2.41%)
Nov 06, 2007 59.28 60.69 58.28 60.57 9,555,615 +3.04(+5.28%)
Nov 05, 2007 56.63 58.45 56.00 57.53 10,226,795 -1.94(-3.26%)
Nov 02, 2007 60.26 61.17 58.14 59.47 10,395,229 -0.25(-0.43%)
Nov 01, 2007 59.47 60.18 58.25 59.72 12,665,008 -1.23(-2.02%)
Oct 31, 2007 59.12 62.01 58.51 60.95 11,303,583 +2.66(+4.57%)
Oct 30, 2007 59.77 60.55 58.00 58.29 14,682,381 -1.93(-3.21%)
Oct 29, 2007 59.72 61.01 59.65 60.22 11,672,231 +1.85(+3.17%)
Oct 26, 2007 57.18 58.52 56.80 58.37 8,723,646 +2.45(+4.39%)
Oct 25, 2007 55.28 55.94 54.18 55.92 14,830,073 +1.26(+2.30%)
Oct 24, 2007 52.89 54.71 51.71 54.66 12,541,693 +1.78(+3.36%)
Oct 23, 2007 52.20 52.89 51.52 52.88 8,032,515 +2.03(+4.00%)
Oct 22, 2007 49.52 51.14 49.33 50.85 11,802,119 -0.59(-1.15%)
Oct 19, 2007 54.61 54.82 50.80 51.44 13,782,841 -3.66(-6.64%)
Oct 18, 2007 53.88 55.27 53.46 55.10 11,073,214 +0.82(+1.50%)
Oct 17, 2007 54.96 55.06 52.72 54.29 10,749,583 +0.73(+1.36%)
Oct 16, 2007 54.04 54.82 53.56 53.56 11,408,523 -0.66(-1.22%)
Oct 15, 2007 54.80 55.22 53.33 54.22 9,294,220 +0.63(+1.18%)
Oct 12, 2007 52.83 53.80 52.52 53.59 5,139,151 +1.05(+2.00%)
Oct 11, 2007 54.29 54.66 51.83 52.54 13,860,442 -0.61(-1.14%)
Oct 10, 2007 51.69 53.28 51.51 53.15 8,876,044 +1.43(+2.77%)
Oct 09, 2007 50.98 52.04 50.51 51.71 9,849,366 +1.42(+2.83%)
Oct 08, 2007 50.33 50.43 49.46 50.29 9,229,476 +0.05(+0.10%)
Oct 05, 2007 49.08 50.76 48.87 50.24 11,477,121 +1.70(+3.51%)
Oct 04, 2007 47.75 48.79 46.43 48.54 9,350,888 +0.90(+1.89%)
Oct 03, 2007 49.47 49.59 47.48 47.64 10,573,537 -1.83(-3.70%)
Oct 02, 2007 49.21 49.99 48.38 49.47 6,666,099 -0.33(-0.67%)
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.