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

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 15.74 15.95 15.40 15.49 22,326,648 +0.09(+0.58%)
Sep 27, 2013 15.63 15.71 15.39 15.40 13,157,560 -0.21(-1.35%)
Sep 26, 2013 15.68 15.80 15.47 15.61 11,235,037 +0.00(+0.00%)
Sep 25, 2013 15.81 15.84 15.55 15.61 13,154,058 -0.27(-1.70%)
Sep 24, 2013 15.96 16.06 15.88 15.88 9,127,172 -0.13(-0.81%)
Sep 23, 2013 15.98 16.32 15.96 16.01 14,212,635 +0.07(+0.44%)
Sep 20, 2013 16.38 16.41 15.84 15.94 14,552,523 -0.43(-2.63%)
Sep 19, 2013 16.30 16.67 16.10 16.37 24,490,648 +0.04(+0.24%)
Sep 18, 2013 15.63 16.43 15.32 16.33 27,080,248 +0.74(+4.75%)
Sep 17, 2013 15.45 15.60 15.37 15.59 11,631,220 +0.22(+1.43%)
Sep 16, 2013 15.52 15.55 15.28 15.37 14,134,055 +0.27(+1.79%)
Sep 13, 2013 14.97 15.26 14.87 15.10 10,612,831 +0.23(+1.55%)
Sep 12, 2013 15.41 15.41 14.84 14.87 19,283,008 -0.52(-3.38%)
Sep 11, 2013 15.32 15.48 15.15 15.39 13,072,782 +0.03(+0.20%)
Sep 10, 2013 15.49 15.51 15.23 15.36 19,824,622 +0.09(+0.59%)
Sep 09, 2013 14.92 15.31 14.86 15.27 18,070,684 +0.60(+4.09%)
Sep 06, 2013 14.71 14.83 14.49 14.67 13,931,350 +0.11(+0.76%)
Sep 05, 2013 13.82 14.70 13.80 14.56 25,391,104 +0.81(+5.89%)
Sep 04, 2013 13.52 13.85 13.47 13.75 9,805,683 +0.15(+1.10%)
Sep 03, 2013 13.53 13.85 13.51 13.60 15,451,980 +0.08(+0.59%)
Aug 30, 2013 13.65 13.67 13.33 13.52 18,634,552 -0.16(-1.17%)
Aug 29, 2013 13.93 14.06 13.56 13.68 16,493,887 -0.28(-2.01%)
Aug 28, 2013 14.16 14.29 13.92 13.96 17,586,964 -0.21(-1.48%)
Aug 27, 2013 14.23 14.40 14.08 14.17 18,174,492 -0.39(-2.68%)
Aug 26, 2013 15.02 15.04 14.52 14.56 15,121,378 -0.42(-2.80%)
Aug 23, 2013 14.70 15.05 14.52 14.98 23,014,224 +0.62(+4.32%)
Aug 22, 2013 14.05 14.53 13.94 14.36 25,441,776 +0.72(+5.28%)
Aug 21, 2013 13.70 13.91 13.51 13.64 18,307,200 -0.11(-0.80%)
Aug 20, 2013 14.09 14.22 13.75 13.75 18,268,986 -0.38(-2.69%)
Aug 19, 2013 14.34 14.39 14.06 14.13 16,375,742 -0.30(-2.08%)
Aug 16, 2013 14.82 14.82 14.25 14.43 18,772,052 -0.28(-1.90%)
Aug 15, 2013 14.01 14.86 13.96 14.71 30,063,920 +0.75(+5.37%)
Aug 14, 2013 13.84 14.19 13.77 13.96 19,627,216 +0.09(+0.65%)
Aug 13, 2013 13.88 13.96 13.63 13.87 18,398,328 -0.09(-0.64%)
Aug 12, 2013 14.47 14.75 13.90 13.96 23,358,142 -0.32(-2.24%)
Aug 09, 2013 14.01 14.32 13.90 14.28 15,501,633 +0.34(+2.44%)
Aug 08, 2013 13.64 14.05 13.42 13.94 14,733,830 +0.55(+4.11%)
Aug 07, 2013 13.35 13.63 13.32 13.39 10,206,733 -0.07(-0.52%)
Aug 06, 2013 13.70 13.78 13.38 13.46 13,787,716 -0.24(-1.75%)
Aug 05, 2013 14.06 14.07 13.68 13.70 13,208,463 -0.42(-2.97%)
Aug 02, 2013 14.06 14.38 13.95 14.12 12,418,061 +0.02(+0.14%)
Aug 01, 2013 14.05 14.20 13.90 14.10 14,565,852 +0.46(+3.37%)
Jul 31, 2013 13.66 13.81 13.40 13.64 17,727,136 -0.09(-0.66%)
Jul 30, 2013 14.10 14.13 13.66 13.73 12,893,918 -0.38(-2.69%)
Jul 29, 2013 14.42 14.46 13.96 14.11 15,310,294 -0.35(-2.42%)
Jul 26, 2013 14.60 14.60 14.26 14.46 13,683,986 -0.06(-0.41%)
Jul 25, 2013 14.26 14.54 14.19 14.52 20,079,712 +0.21(+1.47%)
Jul 24, 2013 14.64 14.76 14.12 14.31 19,496,116 -0.33(-2.25%)
Jul 23, 2013 14.39 14.72 14.36 14.64 21,135,674 +0.32(+2.23%)
Jul 22, 2013 14.07 14.46 14.03 14.32 18,122,064 +0.36(+2.58%)
Jul 19, 2013 14.05 14.23 13.91 13.96 16,517,348 -0.20(-1.41%)
Jul 18, 2013 13.93 14.28 13.93 14.16 24,680,628 +0.25(+1.80%)
Jul 17, 2013 13.74 14.01 13.70 13.91 25,316,372 +0.49(+3.64%)
Jul 16, 2013 13.41 13.44 13.19 13.42 16,093,595 +0.03(+0.22%)
Jul 15, 2013 13.10 13.46 13.05 13.39 16,438,519 +0.34(+2.61%)
Jul 12, 2013 13.07 13.46 12.96 13.05 28,113,658 -0.15(-1.14%)
Jul 11, 2013 12.76 13.29 12.57 13.20 34,170,256 +0.91(+7.40%)
Jul 10, 2013 12.28 12.51 12.24 12.29 18,099,054 +0.00(+0.00%)
Jul 09, 2013 12.36 12.34 12.13 12.29 14,246,301 +0.16(+1.32%)
Jul 08, 2013 12.33 12.38 12.09 12.13 19,811,602 -0.12(-0.98%)
Jul 05, 2013 12.88 12.95 12.03 12.25 41,081,572 -0.80(-6.13%)
Jul 03, 2013 12.53 13.32 12.51 13.05 41,582,380 +0.24(+1.87%)
Jul 02, 2013 13.24 13.34 12.54 12.81 29,239,736 -0.48(-3.61%)
Jul 01, 2013 13.37 13.45 13.11 13.29 15,401,954 -0.12(-0.89%)
Jun 28, 2013 13.37 13.49 13.12 13.41 22,052,704 -0.33(-2.40%)
Jun 27, 2013 13.73 13.85 13.60 13.74 13,120,566 +0.07(+0.51%)
Jun 26, 2013 13.59 13.87 13.52 13.67 17,960,372 +0.24(+1.79%)
Jun 25, 2013 13.70 13.72 13.25 13.43 21,003,052 +0.11(+0.83%)
Jun 24, 2013 13.45 13.51 12.95 13.32 23,001,822 -0.48(-3.48%)
Jun 21, 2013 13.94 13.97 13.66 13.80 23,078,444 -0.27(-1.92%)
Jun 20, 2013 14.08 14.48 13.88 14.07 37,825,372 -0.68(-4.61%)
Jun 19, 2013 15.27 15.46 14.68 14.75 23,123,124 -0.63(-4.10%)
Jun 18, 2013 15.32 15.56 15.23 15.38 16,537,545 -0.26(-1.66%)
Jun 17, 2013 15.83 15.95 15.44 15.64 18,818,458 +0.00(+0.00%)
Jun 14, 2013 16.27 16.29 15.58 15.64 14,748,372 -0.72(-4.40%)
Jun 13, 2013 15.68 16.43 15.65 16.36 16,049,021 +0.68(+4.34%)
Jun 12, 2013 16.33 16.40 15.57 15.68 16,828,576 -0.51(-3.15%)
Jun 11, 2013 16.12 16.41 15.89 16.19 15,776,206 -0.46(-2.76%)
Jun 10, 2013 16.63 16.74 16.46 16.65 10,567,046 +0.00(+0.00%)
Jun 07, 2013 16.75 16.99 16.55 16.65 15,677,382 -0.57(-3.31%)
Jun 06, 2013 16.97 17.23 16.93 17.22 10,530,946 +0.14(+0.82%)
Jun 05, 2013 17.80 17.86 17.08 17.08 16,252,694 -0.69(-3.88%)
Jun 04, 2013 18.01 18.03 17.64 17.77 9,902,976 -0.25(-1.39%)
Jun 03, 2013 17.67 18.05 17.65 18.02 12,519,168 +0.25(+1.41%)
May 31, 2013 18.04 18.16 17.56 17.77 20,796,640 -0.43(-2.36%)
May 30, 2013 17.80 18.53 17.70 18.20 12,789,628 +0.28(+1.56%)
May 29, 2013 18.09 18.25 17.82 17.92 12,603,824 -0.36(-1.97%)
May 28, 2013 18.34 18.51 18.21 18.28 12,228,486 +0.08(+0.44%)
May 24, 2013 18.25 18.38 17.99 18.20 10,121,814 +0.09(+0.50%)
May 23, 2013 18.01 18.26 17.86 18.11 13,286,010 -0.25(-1.36%)
May 22, 2013 18.89 19.12 18.21 18.36 19,588,438 -0.61(-3.22%)
May 21, 2013 18.82 19.17 18.61 18.97 13,329,288 +0.06(+0.32%)
May 20, 2013 18.71 18.91 18.47 18.91 9,715,908 +0.18(+0.96%)
May 17, 2013 18.69 18.95 18.58 18.73 10,249,596 +0.15(+0.81%)
May 16, 2013 18.62 18.96 18.47 18.58 11,558,126 +0.03(+0.16%)
May 15, 2013 18.48 18.68 18.39 18.55 11,165,202 -0.29(-1.54%)
May 13, 2013 18.84 18.89 18.58 18.84 10,174,476 -0.03(-0.16%)
May 10, 2013 19.15 19.15 18.66 18.87 11,551,801 -0.30(-1.56%)
May 09, 2013 19.22 19.55 19.08 19.17 12,210,609 -0.13(-0.67%)
May 08, 2013 19.52 19.65 19.14 19.30 12,292,373 -0.18(-0.92%)
May 07, 2013 19.23 19.56 19.08 19.48 13,607,425 +0.30(+1.56%)
May 06, 2013 18.94 19.25 18.81 19.18 11,422,230 +0.19(+1.00%)
May 03, 2013 19.33 19.24 18.96 18.99 14,817,710 -0.13(-0.68%)
May 02, 2013 18.90 19.32 18.79 19.12 14,553,341 +0.42(+2.25%)
May 01, 2013 19.04 19.15 18.67 18.70 14,616,558 -0.45(-2.35%)
Apr 30, 2013 18.78 19.22 18.76 19.15 18,415,158 -0.09(-0.47%)
Apr 29, 2013 19.01 19.37 18.95 19.24 36,050,488 +1.21(+6.71%)
Apr 26, 2013 17.80 18.21 17.95 18.03 14,878,006 +0.07(+0.39%)
Apr 25, 2013 18.01 18.17 17.73 17.96 21,855,304 -0.07(-0.39%)
Apr 24, 2013 17.58 18.08 17.55 18.03 25,792,694 +0.52(+2.97%)
Apr 23, 2013 16.97 17.73 16.81 17.51 28,219,604 +0.62(+3.67%)
Apr 22, 2013 16.57 16.91 16.35 16.89 22,025,122 +0.37(+2.24%)
Apr 19, 2013 16.48 16.59 16.17 16.52 18,638,292 +0.70(+4.42%)
Apr 18, 2013 15.50 15.94 15.30 15.82 14,232,260 +0.37(+2.39%)
Apr 17, 2013 15.92 15.93 15.30 15.45 18,460,618 -0.59(-3.68%)
Apr 16, 2013 16.02 16.18 15.74 16.04 10,863,564 +0.22(+1.39%)
Apr 15, 2013 16.30 16.30 15.70 15.82 17,656,672 -0.77(-4.64%)
Apr 12, 2013 16.66 16.78 16.24 16.59 13,316,782 -0.21(-1.25%)
Apr 11, 2013 17.11 17.14 16.70 16.80 12,362,524 -0.39(-2.27%)
Apr 10, 2013 17.05 17.48 17.05 17.19 15,669,004 +0.25(+1.48%)
Apr 09, 2013 16.20 17.04 16.08 16.94 16,497,934 +0.84(+5.22%)
Apr 08, 2013 16.36 16.36 16.02 16.10 8,774,590 -0.27(-1.65%)
Apr 05, 2013 15.99 16.43 15.93 16.37 10,692,682 +0.23(+1.43%)
Apr 04, 2013 16.41 16.43 16.07 16.14 10,975,480 -0.08(-0.49%)
Apr 03, 2013 16.12 16.34 16.02 16.22 12,787,157 +0.06(+0.37%)
Apr 02, 2013 16.46 16.51 16.11 16.16 8,591,299 -0.26(-1.58%)
Apr 01, 2013 16.58 16.60 16.39 16.42 6,759,315 -0.15(-0.91%)
Mar 28, 2013 16.82 16.83 16.46 16.57 8,077,179 -0.18(-1.07%)
Mar 27, 2013 16.57 16.82 16.45 16.75 13,518,923 -0.01(-0.06%)
Mar 26, 2013 16.89 17.04 16.62 16.76 11,097,946 +0.01(+0.06%)
Mar 25, 2013 16.88 17.00 16.64 16.75 9,867,495 -0.10(-0.59%)
Mar 22, 2013 16.89 17.00 16.77 16.85 8,699,451 -0.03(-0.18%)
Mar 21, 2013 17.19 17.25 16.86 16.88 11,411,650 -0.32(-1.86%)
Mar 20, 2013 17.47 17.54 17.18 17.20 13,626,064 -0.35(-1.99%)
Mar 19, 2013 17.73 17.93 17.23 17.55 18,043,424 -0.24(-1.35%)
Mar 18, 2013 17.40 17.91 17.37 17.79 23,633,052 -0.02(-0.11%)
Mar 15, 2013 17.53 17.85 17.36 17.81 23,914,932 +0.41(+2.36%)
Mar 14, 2013 17.30 17.48 17.04 17.40 17,283,684 +0.20(+1.16%)
Mar 13, 2013 17.58 17.60 17.12 17.20 16,167,841 -0.18(-1.04%)
Mar 12, 2013 17.69 17.71 17.14 17.38 15,522,410 +0.28(+1.64%)
Mar 11, 2013 16.85 17.16 16.77 17.10 16,854,656 -0.09(-0.52%)
Mar 08, 2013 17.57 17.60 16.91 17.19 23,033,180 -0.37(-2.11%)
Mar 07, 2013 17.25 18.05 17.11 17.56 48,782,160 +0.88(+5.28%)
Mar 06, 2013 16.22 16.75 15.89 16.68 59,827,368 +2.19(+15.11%)
Mar 05, 2013 14.41 14.72 14.40 14.49 11,619,142 +0.04(+0.28%)
Mar 04, 2013 14.78 14.78 14.41 14.45 14,626,560 -0.32(-2.17%)
Mar 01, 2013 14.47 14.85 14.42 14.77 15,519,621 +0.10(+0.68%)
Feb 28, 2013 14.72 14.84 14.63 14.67 13,329,344 -0.23(-1.54%)
Feb 27, 2013 14.91 15.07 14.62 14.90 17,151,316 +0.02(+0.13%)
Feb 26, 2013 14.72 14.95 14.59 14.88 19,772,860 -0.03(-0.20%)
Feb 25, 2013 15.19 15.36 14.90 14.91 18,387,284 -0.35(-2.29%)
Feb 22, 2013 15.33 15.35 15.03 15.26 17,868,076 +0.07(+0.46%)
Feb 21, 2013 15.70 15.70 15.17 15.19 22,618,996 -0.56(-3.56%)
Feb 20, 2013 16.31 16.32 15.70 15.75 22,597,530 -0.54(-3.31%)
Feb 19, 2013 16.31 16.42 16.22 16.29 16,678,913 +0.33(+2.07%)
Feb 15, 2013 16.09 16.12 15.90 15.96 11,509,738 -0.15(-0.93%)
Feb 14, 2013 16.10 16.20 15.96 16.11 12,100,287 -0.04(-0.25%)
Feb 13, 2013 16.23 16.31 16.01 16.15 14,128,367 +0.09(+0.56%)
Feb 12, 2013 15.88 16.12 15.74 16.06 13,684,433 +0.25(+1.58%)
Feb 11, 2013 16.20 16.20 15.76 15.81 15,961,116 -0.37(-2.29%)
Feb 08, 2013 16.30 16.32 16.06 16.18 19,937,200 -0.10(-0.61%)
Feb 07, 2013 16.92 16.92 16.21 16.28 23,065,780 -0.22(-1.33%)
Feb 06, 2013 16.50 16.74 16.38 16.50 25,692,464 -1.53(-8.49%)
Feb 04, 2013 18.32 18.35 18.02 18.03 19,685,030 -0.64(-3.43%)
Feb 01, 2013 18.68 18.75 18.47 18.67 12,629,737 +0.39(+2.13%)
Jan 31, 2013 18.31 18.37 18.12 18.28 20,591,746 -0.29(-1.56%)
Jan 30, 2013 18.74 18.80 18.33 18.57 26,576,004 -0.92(-4.72%)
Jan 29, 2013 19.48 19.55 19.14 19.49 11,797,106 -0.02(-0.10%)
Jan 28, 2013 19.88 19.91 19.50 19.51 9,066,495 -0.30(-1.51%)
Jan 25, 2013 19.63 20.19 19.56 19.81 11,163,017 +0.17(+0.87%)
Jan 24, 2013 19.60 19.74 19.45 19.64 11,736,588 +0.23(+1.18%)
Jan 23, 2013 19.55 19.64 19.35 19.41 9,418,178 -0.11(-0.56%)
Jan 22, 2013 19.19 19.56 19.11 19.52 10,509,498 -0.01(-0.05%)
Jan 18, 2013 19.72 19.92 19.46 19.53 11,622,825 -0.10(-0.51%)
Jan 17, 2013 19.85 19.88 19.59 19.63 8,379,085 -0.12(-0.61%)
Jan 16, 2013 19.60 19.77 19.52 19.75 9,399,857 -0.09(-0.45%)
Jan 15, 2013 19.88 19.96 19.70 19.84 10,908,723 +0.14(+0.71%)
Jan 14, 2013 20.16 20.25 19.63 19.70 13,553,580 -0.17(-0.86%)
Jan 11, 2013 19.84 19.97 19.70 19.87 10,752,650 -0.14(-0.70%)
Jan 10, 2013 19.73 20.13 19.50 20.01 17,150,072 +0.36(+1.83%)
Jan 09, 2013 19.56 19.83 19.49 19.65 15,115,314 -0.01(-0.05%)
Jan 08, 2013 19.76 19.81 19.36 19.66 15,163,151 -0.53(-2.63%)
Jan 07, 2013 20.08 20.24 20.01 20.19 13,460,909 -0.18(-0.88%)
Jan 04, 2013 20.13 20.50 19.97 20.37 14,707,428 +0.40(+2.00%)
Jan 03, 2013 19.64 20.16 19.55 19.97 13,185,399 +0.37(+1.89%)
Jan 02, 2013 19.63 19.66 19.36 19.60 15,014,806 +0.13(+0.67%)
Dec 31, 2012 18.92 19.49 18.71 19.47 14,217,951 +0.40(+2.10%)
Dec 28, 2012 19.01 19.25 18.90 19.07 12,228,800 -0.19(-0.99%)
Dec 27, 2012 19.36 19.44 18.90 19.26 17,155,596 -0.38(-1.93%)
Dec 26, 2012 20.06 20.26 19.58 19.64 10,806,580 -0.15(-0.76%)
Dec 24, 2012 19.83 19.94 19.67 19.79 4,309,615 -0.18(-0.90%)
Dec 21, 2012 19.85 20.09 19.80 19.97 15,541,504 -0.61(-2.96%)
Dec 20, 2012 20.14 20.63 20.13 20.58 19,868,172 +0.40(+1.98%)
Dec 19, 2012 20.01 20.42 19.94 20.18 27,389,468 +0.65(+3.33%)
Dec 18, 2012 19.30 19.61 19.25 19.53 16,311,721 +0.10(+0.51%)
Dec 17, 2012 19.20 19.48 19.15 19.43 14,200,810 -0.08(-0.41%)
Dec 14, 2012 19.28 19.70 19.18 19.51 19,549,390 +0.66(+3.50%)
Dec 13, 2012 19.11 19.24 18.76 18.85 18,110,236 -0.44(-2.28%)
Dec 12, 2012 19.29 19.40 19.09 19.29 11,862,995 -0.05(-0.26%)
Dec 11, 2012 19.30 19.45 19.24 19.34 17,083,038 +0.23(+1.20%)
Dec 10, 2012 18.78 19.17 18.68 19.11 12,012,339 +0.36(+1.95%)
Dec 07, 2012 18.50 18.84 18.40 18.75 12,044,938 +0.37(+1.99%)
Dec 06, 2012 18.39 18.50 18.24 18.38 9,720,689 +0.01(+0.05%)
Dec 05, 2012 18.15 18.49 18.09 18.37 13,287,276 +0.34(+1.89%)
Dec 04, 2012 18.28 18.45 17.93 18.03 12,181,237 +0.06(+0.33%)
Nov 30, 2012 18.22 18.33 17.82 17.97 21,184,424 -0.51(-2.76%)
Nov 29, 2012 18.32 18.55 18.17 18.48 15,842,204 +0.09(+0.49%)
Nov 28, 2012 18.11 18.46 18.00 18.39 21,972,224 +0.26(+1.43%)
Nov 27, 2012 18.89 18.90 18.02 18.13 18,997,492 -0.51(-2.74%)
Nov 26, 2012 18.59 18.73 18.40 18.64 9,993,142 -0.14(-0.75%)
Nov 23, 2012 18.40 18.81 18.40 18.78 8,546,323 +0.37(+2.01%)
Nov 21, 2012 18.90 18.96 18.21 18.41 17,530,812 -0.60(-3.16%)
Nov 20, 2012 18.85 19.18 18.83 19.01 9,465,548 -0.09(-0.47%)
Nov 19, 2012 19.20 19.36 18.83 19.10 17,269,434 +0.09(+0.47%)
Nov 16, 2012 19.31 19.33 18.52 19.01 17,841,776 -0.29(-1.50%)
Nov 15, 2012 19.47 19.62 19.15 19.30 12,179,569 -0.27(-1.38%)
Nov 14, 2012 20.17 20.17 19.45 19.57 14,931,221 -0.52(-2.59%)
Nov 13, 2012 20.36 20.42 20.06 20.09 10,715,213 -0.31(-1.52%)
Nov 12, 2012 20.82 20.84 20.34 20.40 11,090,826 -0.41(-1.97%)
Nov 09, 2012 20.79 21.20 20.72 20.81 10,050,103 +0.06(+0.29%)
Nov 08, 2012 21.35 21.62 20.69 20.75 14,408,272 -0.63(-2.95%)
Nov 07, 2012 21.74 21.79 21.30 21.38 10,832,699 -0.59(-2.69%)
Nov 06, 2012 21.77 22.12 21.69 21.97 9,315,962 +0.25(+1.15%)
Nov 05, 2012 21.26 21.79 21.22 21.72 11,317,126 +0.27(+1.26%)
Nov 02, 2012 21.51 21.58 21.27 21.45 8,849,055 +0.06(+0.28%)
Nov 01, 2012 21.17 21.39 21.03 21.39 17,069,672 +0.18(+0.85%)
Oct 31, 2012 21.61 21.70 21.10 21.21 16,151,419 -1.19(-5.31%)
Oct 26, 2012 22.68 22.40 22.40 22.40 10,740,900 +0.20(+0.90%)
Oct 25, 2012 22.37 22.43 22.08 22.20 6,475,345 +0.28(+1.28%)
Oct 24, 2012 22.12 22.26 21.92 21.92 8,778,979 -0.07(-0.32%)
Oct 23, 2012 22.35 22.36 21.87 21.99 11,533,612 -0.81(-3.55%)
Oct 19, 2012 23.05 23.05 22.74 22.80 8,979,663 -0.21(-0.91%)
Oct 18, 2012 22.83 23.16 22.76 23.01 9,745,503 -0.08(-0.35%)
Oct 17, 2012 23.15 23.32 23.00 23.09 9,718,920 -0.05(-0.22%)
Oct 16, 2012 23.23 23.56 22.94 23.14 10,416,559 -0.01(-0.04%)
Oct 15, 2012 22.96 23.22 22.79 23.15 7,689,297 +0.44(+1.94%)
Oct 12, 2012 22.74 23.09 22.63 22.71 5,343,968 -0.11(-0.48%)
Oct 11, 2012 22.71 23.01 22.58 22.82 9,692,484 +0.34(+1.51%)
Oct 10, 2012 22.73 22.74 22.40 22.48 7,702,206 -0.17(-0.75%)
Oct 09, 2012 22.84 22.88 22.55 22.65 7,344,057 -0.24(-1.05%)
Oct 08, 2012 22.61 22.98 22.50 22.89 9,777,574 +0.13(+0.57%)
Oct 05, 2012 23.20 23.29 22.67 22.76 9,372,956 -0.29(-1.26%)
Oct 04, 2012 22.90 23.18 22.56 23.05 11,498,964 +0.21(+0.92%)
Oct 03, 2012 23.21 23.21 22.75 22.84 12,873,958 -0.31(-1.34%)
Oct 02, 2012 23.21 23.29 22.83 23.15 11,202,235 +0.07(+0.30%)
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.