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

15.42 +0.35 (+2.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18,061,164 -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%)
Sep 01, 2009 40.05 40.85 38.72 38.95 25,625,310 -0.69(-1.74%)
Aug 31, 2009 40.63 40.74 38.93 39.64 26,586,688 -1.83(-4.41%)
Aug 28, 2009 41.95 42.17 40.96 41.47 13,864,764 -0.68(-1.61%)
Aug 27, 2009 42.33 42.44 40.82 42.15 18,618,554 -0.52(-1.22%)
Aug 26, 2009 42.95 43.16 42.29 42.67 12,181,668 -0.65(-1.50%)
Aug 25, 2009 44.10 44.61 43.15 43.32 12,027,005 -0.61(-1.39%)
Aug 24, 2009 45.07 45.20 43.50 43.93 14,766,867 -0.40(-0.90%)
Aug 21, 2009 43.90 44.57 43.83 44.33 15,948,912 +1.31(+3.05%)
Aug 20, 2009 42.62 43.23 42.54 43.02 9,283,030 +0.43(+1.01%)
Aug 19, 2009 41.00 42.98 40.92 42.59 13,084,923 +0.68(+1.62%)
Aug 18, 2009 41.31 42.17 41.30 41.91 11,163,867 +1.34(+3.31%)
Aug 17, 2009 40.89 41.10 40.32 40.57 14,984,121 -1.64(-3.89%)
Aug 14, 2009 43.08 43.29 41.72 42.21 13,253,275 -0.65(-1.52%)
Aug 13, 2009 42.92 43.04 42.14 42.86 12,570,097 +0.91(+2.17%)
Aug 12, 2009 41.23 42.29 41.21 41.95 10,568,097 +0.52(+1.26%)
Aug 11, 2009 41.70 41.75 41.03 41.43 10,593,726 -0.76(-1.80%)
Aug 10, 2009 42.19 42.37 41.64 42.19 9,336,783 -0.35(-0.82%)
Aug 07, 2009 43.00 43.19 42.20 42.54 11,424,709 +0.16(+0.38%)
Aug 06, 2009 43.40 43.69 41.81 42.38 13,722,248 -0.86(-1.99%)
Aug 05, 2009 42.79 43.44 41.98 43.24 11,610,794 +0.53(+1.24%)
Aug 04, 2009 43.02 43.49 42.66 42.71 13,787,303 -0.50(-1.16%)
Aug 03, 2009 42.63 43.53 42.27 43.21 13,609,847 +1.97(+4.78%)
Jul 31, 2009 40.74 41.72 40.55 41.24 15,385,748 +0.38(+0.93%)
Jul 30, 2009 40.90 41.35 40.71 40.86 17,541,548 +1.00(+2.51%)
Jul 29, 2009 40.79 40.89 39.59 39.86 18,484,048 -1.77(-4.25%)
Jul 28, 2009 41.90 42.24 40.99 41.63 14,449,726 -0.84(-1.98%)
Jul 27, 2009 42.52 42.85 41.81 42.47 9,710,749 +0.01(+0.02%)
Jul 24, 2009 42.35 42.75 41.95 42.46 9,300,938 -0.11(-0.26%)
Jul 23, 2009 41.40 43.14 41.12 42.57 16,148,676 +1.41(+3.43%)
Jul 22, 2009 40.98 41.76 40.74 41.16 12,270,155 -0.42(-1.01%)
Jul 21, 2009 42.06 42.27 40.78 41.58 13,647,315 +0.08(+0.19%)
Jul 20, 2009 41.22 41.71 40.80 41.50 14,919,086 +1.48(+3.70%)
Jul 17, 2009 39.85 40.22 39.15 40.02 15,282,796 +0.61(+1.55%)
Jul 16, 2009 38.67 39.73 38.49 39.41 12,301,608 +0.45(+1.16%)
Jul 15, 2009 37.84 39.13 37.80 38.96 19,309,940 +2.06(+5.58%)
Jul 14, 2009 37.43 37.77 36.45 36.90 14,211,926 -0.09(-0.24%)
Jul 13, 2009 35.90 37.00 35.78 36.99 15,468,306 +0.74(+2.04%)
Jul 10, 2009 35.45 36.43 35.03 36.25 14,650,817 -0.01(-0.03%)
Jul 09, 2009 36.08 36.74 35.21 36.26 15,424,438 +0.82(+2.31%)
Jul 08, 2009 36.08 36.62 34.31 35.44 29,753,604 -0.69(-1.91%)
Jul 07, 2009 37.19 37.27 35.97 36.13 17,280,936 -1.30(-3.47%)
Jul 06, 2009 37.49 37.55 36.38 37.43 22,153,668 -1.57(-4.03%)
Jul 02, 2009 39.46 40.48 38.70 39.00 16,059,220 -1.48(-3.66%)
Jul 01, 2009 42.00 42.18 40.37 40.48 17,388,388 -0.50(-1.22%)
Jun 30, 2009 42.06 42.19 40.43 40.98 14,586,281 -0.39(-0.94%)
Jun 29, 2009 41.32 41.73 40.95 41.37 12,162,630 +0.52(+1.27%)
Jun 26, 2009 40.59 41.32 40.25 40.85 13,420,531 +0.49(+1.21%)
Jun 25, 2009 38.80 40.63 38.75 40.36 20,228,668 +1.48(+3.81%)
Jun 24, 2009 39.58 40.12 38.50 38.88 18,327,848 +0.25(+0.65%)
Jun 23, 2009 38.00 38.93 37.61 38.63 18,327,380 +1.28(+3.43%)
Jun 22, 2009 39.20 39.20 37.32 37.35 22,843,836 -2.94(-7.30%)
Jun 19, 2009 40.57 40.93 40.05 40.29 15,847,539 +0.50(+1.26%)
Jun 18, 2009 40.49 40.66 39.64 39.79 18,811,352 -0.49(-1.22%)
Jun 17, 2009 40.60 40.95 39.48 40.28 21,070,880 -0.82(-2.00%)
Jun 16, 2009 43.00 43.16 41.00 41.10 21,052,092 -1.05(-2.49%)
Jun 15, 2009 43.05 43.21 41.52 42.15 16,492,424 -1.80(-4.10%)
Jun 12, 2009 43.87 44.37 43.67 43.95 14,487,192 -1.20(-2.66%)
Jun 11, 2009 43.80 46.00 43.47 45.15 17,982,240 +1.72(+3.96%)
Jun 10, 2009 44.02 44.21 42.57 43.43 17,836,928 +0.23(+0.53%)
Jun 09, 2009 43.80 44.03 42.62 43.20 15,231,829 -0.02(-0.05%)
Jun 08, 2009 42.49 43.73 42.11 43.22 16,904,704 -0.04(-0.09%)
Jun 05, 2009 44.40 44.61 42.58 43.26 22,432,832 -0.39(-0.89%)
Jun 04, 2009 42.36 43.83 42.30 43.65 20,148,452 +1.68(+4.00%)
Jun 03, 2009 43.85 43.91 41.32 41.97 31,215,412 -2.92(-6.50%)
Jun 02, 2009 45.27 45.76 44.40 44.89 26,868,236 -0.75(-1.64%)
Jun 01, 2009 45.35 46.10 45.19 45.64 20,744,522 +1.61(+3.66%)
May 29, 2009 44.71 45.28 43.66 44.03 20,685,254 +0.52(+1.20%)
May 28, 2009 42.75 43.51 42.06 43.51 19,563,100 +1.63(+3.89%)
May 27, 2009 42.61 42.95 41.58 41.88 20,631,312 -0.05(-0.12%)
May 26, 2009 40.20 41.94 40.02 41.93 20,551,150 +1.35(+3.33%)
May 22, 2009 40.62 41.19 40.16 40.58 13,196,992 +0.71(+1.78%)
May 21, 2009 40.07 40.33 39.28 39.87 17,797,854 -1.08(-2.64%)
May 20, 2009 41.05 41.98 40.77 40.95 20,414,502 +0.76(+1.89%)
May 19, 2009 39.68 40.88 39.26 40.19 19,932,452 +0.79(+2.01%)
May 18, 2009 37.61 39.40 37.49 39.40 18,811,904 +2.39(+6.46%)
May 15, 2009 37.91 38.07 36.73 37.01 13,556,276 -0.91(-2.40%)
May 14, 2009 37.42 38.04 36.96 37.92 14,585,169 +0.57(+1.53%)
May 13, 2009 38.20 38.35 37.12 37.35 17,892,180 -1.81(-4.62%)
May 12, 2009 40.91 41.06 38.69 39.16 22,241,080 -0.82(-2.05%)
May 11, 2009 39.50 40.29 38.88 39.98 15,566,656 -0.02(-0.05%)
May 08, 2009 39.67 40.40 38.94 40.00 21,948,144 +1.98(+5.21%)
May 07, 2009 40.10 40.10 37.79 38.02 19,645,870 -1.02(-2.61%)
May 06, 2009 38.70 39.72 38.52 39.04 27,826,048 +1.20(+3.17%)
May 05, 2009 37.86 38.11 8.100 37.84 22,321,472 +0.17(+0.45%)
May 04, 2009 36.99 37.79 36.96 37.67 29,135,836 +2.65(+7.57%)
May 01, 2009 33.62 35.79 33.62 35.02 16,348,579 +1.45(+4.32%)
Apr 30, 2009 34.34 34.72 33.46 33.57 16,267,280 -0.20(-0.59%)
Apr 29, 2009 33.00 34.33 32.80 33.77 14,351,352 +1.34(+4.13%)
Apr 28, 2009 31.83 32.77 31.54 32.43 13,207,465 +0.18(+0.56%)
Apr 27, 2009 32.73 32.85 31.82 32.25 20,127,308 -1.26(-3.76%)
Apr 24, 2009 33.82 33.95 33.01 33.51 19,971,696 +0.52(+1.58%)
Apr 23, 2009 32.66 33.16 32.40 32.99 16,659,049 +0.71(+2.20%)
Apr 22, 2009 32.44 32.97 31.96 32.28 16,469,261 -0.34(-1.04%)
Apr 21, 2009 31.65 32.76 31.04 32.62 15,657,758 +0.46(+1.43%)
Apr 20, 2009 33.15 33.24 32.02 32.16 19,602,302 -1.96(-5.74%)
Apr 17, 2009 34.75 34.90 33.91 34.12 16,217,586 -0.54(-1.56%)
Apr 16, 2009 34.71 35.05 34.34 34.66 18,666,010 +0.26(+0.76%)
Apr 15, 2009 34.68 34.85 33.78 34.40 20,151,828 -0.68(-1.94%)
Apr 14, 2009 35.49 36.38 34.93 35.08 17,651,988 -0.82(-2.28%)
Apr 13, 2009 35.43 36.17 35.33 35.90 15,982,166 -0.09(-0.25%)
Apr 09, 2009 35.03 36.08 34.84 35.99 31,546,702 +1.69(+4.93%)
Apr 08, 2009 34.39 34.72 33.55 34.30 14,568,504 +0.18(+0.53%)
Apr 07, 2009 33.97 34.49 33.62 34.12 15,551,916 -0.18(-0.52%)
Apr 06, 2009 34.25 34.52 33.88 34.30 17,927,022 -0.80(-2.28%)
Apr 03, 2009 34.37 35.33 34.18 35.10 24,629,016 +0.63(+1.83%)
Apr 02, 2009 33.86 34.96 33.85 34.47 27,454,648 +2.28(+7.08%)
Apr 01, 2009 30.16 32.39 30.16 32.19 19,922,674 +1.72(+5.64%)
Mar 31, 2009 31.44 31.54 30.47 30.47 21,566,642 -0.37(-1.20%)
Mar 30, 2009 31.24 31.34 30.25 30.84 20,234,380 -3.36(-9.82%)
Mar 26, 2009 34.79 35.30 33.89 34.20 26,519,226 -0.20(-0.58%)
Mar 25, 2009 34.05 34.71 33.07 34.40 30,173,284 +0.50(+1.47%)
Mar 24, 2009 34.21 34.64 33.28 33.90 28,218,776 -1.09(-3.12%)
Mar 23, 2009 34.25 35.06 34.16 34.99 30,061,948 +2.72(+8.43%)
Mar 20, 2009 32.19 33.65 32.01 32.27 36,149,532 -0.35(-1.07%)
Mar 19, 2009 32.15 32.95 32.05 32.62 38,935,084 +1.61(+5.19%)
Mar 18, 2009 30.30 31.40 29.26 31.01 29,803,794 +0.54(+1.77%)
Mar 17, 2009 29.29 30.49 28.94 30.47 23,136,976 +1.08(+3.67%)
Mar 16, 2009 30.20 30.80 29.33 29.39 31,573,532 -0.67(-2.23%)
Mar 13, 2009 30.25 30.40 29.34 30.06 0 +0.19(+0.64%)
Mar 12, 2009 28.82 30.03 28.53 29.87 27,063,736 +1.15(+4.00%)
Mar 11, 2009 29.10 29.47 28.17 28.72 29,515,910 -0.01(-0.03%)
Mar 10, 2009 27.55 28.93 27.51 28.73 36,182,404 +2.14(+8.05%)
Mar 09, 2009 26.23 27.62 25.89 26.59 32,739,124 -0.13(-0.49%)
Mar 06, 2009 27.40 28.38 25.77 26.72 0 -0.23(-0.85%)
Mar 05, 2009 26.68 27.88 26.47 26.95 32,090,108 -0.60(-2.18%)
Mar 04, 2009 26.42 27.95 26.41 27.55 41,317,488 +2.36(+9.37%)
Mar 02, 2009 26.70 26.75 25.07 25.19 32,116,460 -2.54(-9.16%)
Feb 27, 2009 26.97 28.59 26.52 27.73 0 -0.26(-0.93%)
Feb 26, 2009 28.04 28.88 27.75 27.99 28,615,226 +0.76(+2.79%)
Feb 25, 2009 26.75 27.95 25.87 27.23 34,717,248 +0.41(+1.53%)
Feb 24, 2009 25.28 27.04 25.02 26.82 26,859,476 +1.85(+7.41%)
Feb 23, 2009 27.06 27.28 24.85 24.97 23,907,728 -1.59(-5.99%)
Feb 20, 2009 26.26 26.96 25.66 26.56 30,099,264 -0.74(-2.71%)
Feb 19, 2009 27.45 28.05 27.15 27.30 24,693,028 +0.48(+1.79%)
Feb 18, 2009 28.10 28.16 26.36 26.82 30,178,636 -0.93(-3.35%)
Feb 17, 2009 28.91 28.95 27.57 27.75 28,445,396 -2.22(-7.41%)
Feb 13, 2009 29.30 30.36 29.30 29.97 28,544,400 +0.50(+1.70%)
Feb 12, 2009 28.20 29.55 27.74 29.47 28,680,806 +0.25(+0.86%)
Feb 11, 2009 29.52 30.18 28.32 29.22 30,524,304 +0.53(+1.85%)
Feb 10, 2009 30.32 31.10 28.21 28.69 38,101,516 -1.54(-5.09%)
Feb 09, 2009 30.09 31.30 29.76 30.23 34,762,844 +0.44(+1.48%)
Feb 06, 2009 27.80 29.93 27.76 29.79 32,142,902 +1.70(+6.05%)
Feb 05, 2009 26.95 28.11 26.26 28.09 30,060,492 +0.84(+3.08%)
Feb 04, 2009 27.40 28.35 26.70 27.25 25,679,272 +0.37(+1.38%)
Feb 03, 2009 26.05 27.12 25.73 26.88 18,672,328 +0.96(+3.70%)
Feb 02, 2009 25.26 26.28 25.11 25.92 19,166,766 -0.28(-1.07%)
Jan 30, 2009 26.62 27.08 26.10 26.20 0 -0.03(-0.11%)
Jan 29, 2009 26.22 26.69 25.86 26.23 25,197,144 -0.45(-1.69%)
Jan 28, 2009 25.25 27.11 25.25 26.68 33,744,688 +2.26(+9.25%)
Jan 27, 2009 24.69 24.92 24.04 24.42 18,876,904 -0.03(-0.12%)
Jan 26, 2009 24.46 25.44 24.05 24.45 20,182,076 -0.13(-0.53%)
Jan 23, 2009 23.07 24.98 22.92 24.58 22,450,516 +0.29(+1.19%)
Jan 22, 2009 24.35 24.65 23.35 24.29 25,291,516 -0.86(-3.42%)
Jan 21, 2009 23.89 25.30 23.56 25.15 26,232,148 +2.14(+9.30%)
Jan 20, 2009 24.48 24.68 22.90 23.01 22,119,142 -1.98(-7.92%)
Jan 16, 2009 25.20 25.39 24.20 24.99 26,190,228 +0.57(+2.33%)
Jan 15, 2009 23.60 24.65 22.22 24.42 31,816,560 +1.15(+4.94%)
Jan 14, 2009 24.22 24.48 22.92 23.27 25,041,476 -1.88(-7.48%)
Jan 13, 2009 24.44 25.88 24.38 25.15 19,657,676 +0.40(+1.62%)
Jan 12, 2009 26.00 26.16 24.44 24.75 20,668,940 -2.20(-8.16%)
Jan 09, 2009 27.44 27.69 26.23 26.95 15,982,167 -0.13(-0.48%)
Jan 08, 2009 25.92 27.20 25.43 27.08 20,297,704 +1.15(+4.44%)
Jan 07, 2009 27.01 27.14 25.59 25.93 19,710,736 -2.26(-8.02%)
Jan 06, 2009 27.93 28.65 27.33 28.19 31,274,972 +1.25(+4.64%)
Jan 05, 2009 25.55 27.66 25.55 26.94 26,270,286 +0.98(+3.78%)
Jan 02, 2009 24.23 26.26 24.21 25.96 0 +1.47(+6.00%)
Jan 01, 2009 23.52 24.85 23.36 24.49 0 +0.00(+0.00%)
Dec 31, 2008 23.52 24.85 23.36 24.49 11,962,776 +0.76(+3.20%)
Dec 30, 2008 22.07 23.74 22.07 23.73 12,847,629 +1.33(+5.94%)
Dec 29, 2008 22.75 22.88 21.85 22.40 10,739,962 -0.15(-0.67%)
Dec 26, 2008 22.21 22.74 22.01 22.55 6,266,705 +0.26(+1.17%)
Dec 24, 2008 21.99 22.45 21.45 22.29 5,167,730 +0.58(+2.67%)
Dec 23, 2008 22.18 22.49 21.56 21.71 15,708,276 -0.16(-0.73%)
Dec 22, 2008 23.42 23.70 21.47 21.87 19,666,990 -1.53(-6.54%)
Dec 19, 2008 23.57 24.09 22.92 23.40 19,578,958 +0.33(+1.43%)
Dec 18, 2008 25.00 25.03 22.67 23.07 29,243,152 -1.64(-6.64%)
Dec 17, 2008 24.72 25.80 24.53 24.71 31,026,300 -1.15(-4.45%)
Dec 16, 2008 24.07 25.94 23.87 25.86 29,522,702 +2.50(+10.70%)
Dec 15, 2008 23.81 24.53 22.84 23.36 29,847,112 +0.30(+1.30%)
Dec 12, 2008 22.01 23.25 21.78 23.06 25,026,448 +0.17(+0.74%)
Dec 11, 2008 22.48 25.02 22.38 22.89 41,791,056 +0.81(+3.67%)
Dec 10, 2008 20.32 22.33 20.25 22.08 32,550,420 +2.63(+13.52%)
Dec 09, 2008 19.08 20.59 18.95 19.45 25,045,380 +0.11(+0.57%)
Dec 08, 2008 18.54 19.79 18.54 19.34 26,637,458 +1.40(+7.80%)
Dec 05, 2008 16.62 18.06 15.80 17.94 26,196,000 +0.78(+4.55%)
Dec 04, 2008 18.30 18.72 16.81 17.16 20,542,460 -1.50(-8.04%)
Dec 03, 2008 17.78 18.80 17.25 18.66 26,108,550 +0.23(+1.25%)
Dec 02, 2008 18.26 18.85 17.55 18.43 19,298,276 +0.55(+3.08%)
Dec 01, 2008 19.15 19.25 17.76 17.88 22,310,558 -3.06(-14.61%)
Nov 28, 2008 20.61 21.10 20.30 20.94 9,762,682 -1.18(-5.33%)
Nov 26, 2008 19.68 22.15 19.31 22.12 25,839,628 +2.62(+13.44%)
Nov 25, 2008 20.34 20.45 18.72 19.50 28,691,346 +0.19(+0.98%)
Nov 24, 2008 18.16 19.87 18.16 19.31 41,766,932 +1.91(+10.98%)
Nov 21, 2008 17.44 17.80 16.00 17.40 38,932,520 +2.46(+16.47%)
Nov 20, 2008 17.30 17.54 14.73 14.94 42,024,100 -2.92(-16.35%)
Nov 19, 2008 19.83 20.32 17.78 17.86 28,635,902 -2.59(-12.67%)
Nov 18, 2008 21.38 21.86 19.57 20.45 25,797,110 -0.87(-4.08%)
Nov 17, 2008 21.20 22.19 20.75 21.32 21,702,596 -0.13(-0.61%)
Nov 14, 2008 22.33 23.10 21.33 21.45 30,655,556 -2.51(-10.48%)
Nov 13, 2008 22.16 24.03 20.12 23.96 40,914,332 +2.05(+9.36%)
Nov 12, 2008 24.00 24.01 21.37 21.91 29,420,558 -3.73(-14.55%)
Nov 11, 2008 26.26 26.60 24.90 25.64 22,042,436 -1.57(-5.77%)
Nov 10, 2008 28.35 28.70 26.15 27.21 23,568,236 +0.44(+1.64%)
Nov 07, 2008 26.00 27.10 25.24 26.77 24,182,864 +1.93(+7.77%)
Nov 06, 2008 27.06 27.17 24.22 24.84 29,830,260 -2.22(-8.20%)
Nov 05, 2008 28.93 29.97 26.80 27.06 30,474,324 -3.52(-11.51%)
Nov 04, 2008 27.17 30.87 27.15 30.58 37,356,508 +4.21(+15.97%)
Nov 03, 2008 26.49 26.89 25.45 26.37 18,822,172 -0.52(-1.93%)
Oct 31, 2008 25.60 27.59 25.13 26.89 32,922,928 -0.13(-0.48%)
Oct 30, 2008 25.44 27.25 25.41 27.02 37,187,584 +2.81(+11.61%)
Oct 29, 2008 22.45 25.60 22.21 24.21 41,888,008 +1.71(+7.60%)
Oct 28, 2008 20.99 22.50 19.56 22.50 39,480,060 +2.86(+14.56%)
Oct 27, 2008 20.71 21.34 19.54 19.64 35,765,852 -1.41(-6.70%)
Oct 24, 2008 20.81 22.77 20.15 21.05 43,210,372 -3.04(-12.62%)
Oct 23, 2008 22.96 25.10 22.36 24.09 36,592,788 +0.94(+4.06%)
Oct 22, 2008 24.86 25.22 21.70 23.15 37,161,852 -3.69(-13.75%)
Oct 21, 2008 27.29 28.32 26.05 26.84 33,266,902 -2.26(-7.77%)
Oct 20, 2008 27.35 29.32 27.35 29.10 31,064,810 +2.89(+11.03%)
Oct 17, 2008 25.13 28.61 24.33 26.21 37,867,248 +0.66(+2.58%)
Oct 16, 2008 25.83 26.75 23.00 25.55 57,081,656 +0.48(+1.91%)
Oct 15, 2008 30.14 30.26 24.91 25.07 44,498,176 -7.52(-23.07%)
Oct 14, 2008 34.98 35.72 30.84 32.59 45,340,308 -1.41(-4.15%)
Oct 13, 2008 29.44 34.16 27.80 34.00 39,459,540 +7.90(+30.27%)
Oct 10, 2008 25.24 28.14 23.75 26.10 52,163,288 -1.49(-5.40%)
Oct 09, 2008 31.45 32.75 27.54 27.59 38,566,236 -2.19(-7.35%)
Oct 08, 2008 26.53 32.11 26.47 29.78 60,856,208 -0.11(-0.37%)
Oct 07, 2008 34.72 35.55 29.89 29.89 40,534,888 -4.31(-12.60%)
Oct 06, 2008 32.81 34.32 28.18 34.20 49,047,884 -2.52(-6.86%)
Oct 03, 2008 39.12 41.56 36.60 36.72 28,853,622 -1.36(-3.57%)
Oct 02, 2008 41.47 41.47 37.01 38.08 35,991,008 -5.40(-12.42%)
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.