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

12.61 USD +0.31 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.02 23.13 22.67 22.93 13,202,715 -0.36(-1.52%)
Sep 27, 2012 23.31 23.44 23.11 23.29 11,091,114 +0.18(+0.78%)
Sep 26, 2012 22.96 23.21 22.83 23.11 16,404,529 +0.10(+0.43%)
Sep 25, 2012 23.38 23.55 22.97 23.01 14,527,625 -0.25(-1.07%)
Sep 24, 2012 23.26 23.36 23.02 23.26 10,895,037 +0.02(+0.09%)
Sep 21, 2012 23.50 23.60 23.21 23.24 13,374,299 -0.18(-0.77%)
Sep 20, 2012 23.10 23.68 22.83 23.42 17,868,567 +0.21(+0.90%)
Sep 19, 2012 23.71 23.85 23.16 23.21 16,323,194 -0.67(-2.81%)
Sep 18, 2012 23.88 24.05 23.64 23.88 12,173,119 +0.03(+0.13%)
Sep 17, 2012 24.05 24.40 23.73 23.85 13,222,101 -0.33(-1.36%)
Sep 14, 2012 23.81 24.83 23.80 24.18 28,596,639 +0.64(+2.72%)
Sep 13, 2012 22.63 23.66 22.48 23.54 18,431,746 +1.07(+4.76%)
Sep 12, 2012 22.54 22.68 22.24 22.47 9,797,529 +0.16(+0.72%)
Sep 11, 2012 21.87 22.39 21.82 22.31 10,076,242 +0.57(+2.62%)
Sep 10, 2012 21.87 22.04 21.67 21.74 9,230,277 -0.39(-1.76%)
Sep 07, 2012 21.62 22.27 21.53 22.13 9,435,953 +0.69(+3.22%)
Sep 06, 2012 20.99 21.57 20.89 21.44 10,608,700 +0.61(+2.93%)
Sep 05, 2012 20.78 20.95 20.50 20.83 8,724,138 +0.16(+0.77%)
Sep 04, 2012 21.02 21.07 20.60 20.67 9,521,172 -0.47(-2.22%)
Aug 31, 2012 21.25 21.41 21.07 21.14 11,129,403 -0.04(-0.19%)
Aug 30, 2012 21.28 21.39 21.02 21.18 12,188,466 -0.17(-0.80%)
Aug 29, 2012 21.58 21.64 21.25 21.35 8,312,770 -0.32(-1.48%)
Aug 27, 2012 21.53 21.83 21.44 21.67 6,145,680 -0.06(-0.28%)
Aug 24, 2012 21.77 22.01 21.47 21.73 10,611,219 +0.00(+0.00%)
Aug 23, 2012 22.05 22.11 21.64 21.73 10,450,460 -0.39(-1.76%)
Aug 22, 2012 21.94 22.18 21.75 22.12 12,605,080 +0.22(+1.00%)
Aug 21, 2012 22.55 22.63 21.82 21.90 13,791,298 -0.48(-2.14%)
Aug 20, 2012 22.36 22.43 22.10 22.38 9,612,768 +0.10(+0.45%)
Aug 17, 2012 22.20 22.38 22.08 22.28 10,767,563 +0.05(+0.22%)
Aug 16, 2012 22.04 22.30 21.88 22.23 12,691,835 +0.49(+2.25%)
Aug 15, 2012 21.66 21.88 21.56 21.74 10,929,424 +0.07(+0.32%)
Aug 14, 2012 21.98 22.06 21.53 21.67 11,828,567 -0.21(-0.96%)
Aug 13, 2012 21.90 21.99 21.55 21.88 13,045,184 -0.10(-0.45%)
Aug 10, 2012 21.62 22.00 21.46 21.98 9,773,307 +0.17(+0.78%)
Aug 09, 2012 21.71 21.92 21.54 21.81 15,152,507 -0.06(-0.27%)
Aug 08, 2012 21.15 21.97 21.11 21.87 22,534,618 +1.00(+4.79%)
Aug 07, 2012 20.54 21.21 20.48 20.87 22,287,399 +0.43(+2.10%)
Aug 06, 2012 19.42 20.71 19.40 20.44 25,388,342 +0.11(+0.54%)
Aug 03, 2012 20.15 20.72 20.15 20.33 19,213,617 +0.62(+3.15%)
Aug 02, 2012 19.75 20.17 19.57 19.71 16,871,550 -0.28(-1.40%)
Aug 01, 2012 19.51 20.08 19.15 19.99 18,685,397 +0.36(+1.83%)
Jul 31, 2012 20.37 20.47 19.46 19.63 22,357,484 -0.83(-4.06%)
Jul 30, 2012 20.39 20.52 19.91 20.46 15,657,769 -0.01(-0.05%)
Jul 27, 2012 19.77 20.50 19.65 20.47 16,061,311 +0.92(+4.71%)
Jul 26, 2012 19.41 19.67 19.15 19.55 12,370,164 +0.53(+2.79%)
Jul 25, 2012 18.99 19.29 18.75 19.02 9,752,304 +0.19(+1.01%)
Jul 24, 2012 19.15 19.24 18.59 18.83 9,572,953 -0.21(-1.10%)
Jul 23, 2012 18.83 19.16 18.53 19.04 12,150,151 -0.54(-2.76%)
Jul 20, 2012 19.79 19.92 19.41 19.58 12,264,571 -0.54(-2.68%)
Jul 19, 2012 19.74 20.19 19.68 20.12 14,222,371 +0.52(+2.65%)
Jul 18, 2012 19.46 19.64 19.35 19.60 14,011,696 +0.02(+0.10%)
Jul 17, 2012 19.73 19.78 19.33 19.58 17,959,295 -0.05(-0.25%)
Jul 16, 2012 19.93 20.07 19.32 19.63 18,481,778 -0.19(-0.96%)
Jul 13, 2012 19.63 19.94 19.58 19.82 20,429,101 +1.09(+5.82%)
Jul 12, 2012 18.33 18.86 18.11 18.73 13,796,681 +0.02(+0.11%)
Jul 11, 2012 18.51 19.12 18.51 18.71 13,460,028 +0.03(+0.16%)
Jul 10, 2012 19.30 19.37 18.53 18.68 13,687,902 -0.41(-2.15%)
Jul 09, 2012 19.38 19.38 18.85 19.09 12,687,774 -0.41(-2.10%)
Jul 06, 2012 19.70 19.72 19.30 19.50 11,979,390 -0.45(-2.26%)
Jul 05, 2012 19.58 20.18 19.45 19.95 16,593,001 +0.28(+1.42%)
Jul 03, 2012 19.23 19.74 19.15 19.67 12,165,083 +0.60(+3.15%)
Jul 02, 2012 18.82 19.14 18.64 19.07 11,842,566 +0.30(+1.60%)
Jun 29, 2012 18.40 18.77 18.31 18.77 17,041,253 +1.10(+6.23%)
Jun 28, 2012 17.38 17.82 17.27 17.67 10,594,646 +0.03(+0.17%)
Jun 27, 2012 17.89 18.01 17.42 17.64 15,535,612 -0.25(-1.40%)
Jun 26, 2012 17.87 18.07 17.61 17.89 19,207,048 +0.05(+0.28%)
Jun 25, 2012 18.62 18.79 17.75 17.84 30,695,741 -1.76(-8.98%)
Jun 22, 2012 19.75 19.77 19.20 19.60 18,034,421 +0.04(+0.20%)
Jun 21, 2012 20.38 20.47 19.53 19.56 18,260,805 -0.91(-4.45%)
Jun 20, 2012 20.36 20.74 20.03 20.47 22,511,510 +0.20(+0.99%)
Jun 19, 2012 19.32 20.47 19.25 20.27 25,322,488 +1.27(+6.68%)
Jun 18, 2012 18.55 19.07 18.42 19.00 13,214,702 +0.49(+2.65%)
Jun 15, 2012 18.54 18.57 18.16 18.51 15,473,213 +0.16(+0.87%)
Jun 14, 2012 18.71 18.75 18.18 18.35 23,739,014 -0.48(-2.55%)
Jun 13, 2012 18.71 19.08 18.60 18.83 11,541,204 +0.16(+0.86%)
Jun 12, 2012 18.83 18.89 18.52 18.67 23,783,308 +0.03(+0.16%)
Jun 11, 2012 19.70 19.80 18.60 18.64 24,987,379 -0.87(-4.46%)
Jun 08, 2012 19.59 19.75 19.17 19.51 21,214,377 -0.58(-2.89%)
Jun 07, 2012 20.36 20.60 20.00 20.09 15,813,353 +0.19(+0.95%)
Jun 06, 2012 19.72 20.08 19.65 19.90 16,180,612 +0.32(+1.63%)
Jun 05, 2012 19.72 19.98 19.43 19.58 13,298,207 +0.21(+1.08%)
Jun 04, 2012 19.23 19.71 19.14 19.37 16,219,742 +0.21(+1.10%)
Jun 01, 2012 18.90 19.53 18.90 19.16 12,970,920 -0.40(-2.04%)
May 31, 2012 19.16 19.59 18.69 19.56 18,081,545 +0.43(+2.25%)
May 30, 2012 19.35 19.39 19.05 19.13 11,192,962 -0.65(-3.29%)
May 29, 2012 19.93 20.08 19.55 19.78 12,740,814 +0.38(+1.96%)
May 25, 2012 19.48 19.86 19.30 19.40 15,273,320 +0.15(+0.78%)
May 24, 2012 19.76 19.78 18.97 19.25 18,695,730 -0.42(-2.14%)
May 23, 2012 19.69 19.73 19.16 19.67 18,011,447 -0.20(-1.01%)
May 22, 2012 20.56 20.86 19.68 19.87 20,064,195 -0.80(-3.87%)
May 21, 2012 19.79 20.71 19.72 20.67 20,156,621 +1.04(+5.30%)
May 18, 2012 19.31 19.75 19.27 19.63 15,891,184 +0.38(+1.97%)
May 17, 2012 19.71 19.93 19.22 19.25 15,110,736 -0.66(-3.31%)
May 16, 2012 20.53 20.53 19.69 19.91 25,251,066 +0.56(+2.89%)
May 15, 2012 20.05 20.27 19.31 19.35 15,807,145 -0.66(-3.30%)
May 14, 2012 20.07 20.34 19.95 20.01 14,280,913 -0.89(-4.26%)
May 11, 2012 20.98 21.52 20.85 20.90 10,447,675 -0.53(-2.47%)
May 10, 2012 21.62 21.82 21.35 21.43 13,671,036 +0.06(+0.28%)
May 09, 2012 21.14 21.53 21.00 21.37 17,134,568 -0.34(-1.57%)
May 08, 2012 21.98 22.02 21.50 21.71 16,256,446 -0.71(-3.17%)
May 07, 2012 22.17 22.47 21.65 22.42 17,963,373 +0.27(+1.22%)
May 04, 2012 23.17 23.20 21.89 22.15 26,679,243 -1.15(-4.94%)
May 03, 2012 23.87 23.91 23.02 23.30 15,113,393 -0.56(-2.35%)
May 02, 2012 23.63 24.03 23.55 23.86 15,248,549 +0.06(+0.25%)
May 01, 2012 23.46 24.06 23.36 23.80 9,154,276 +0.25(+1.08%)
Apr 30, 2012 23.48 23.63 23.37 23.55 9,763,765 -0.12(-0.53%)
Apr 27, 2012 23.48 23.70 23.26 23.67 13,490,503 +0.04(+0.17%)
Apr 26, 2012 23.15 23.73 23.12 23.63 12,036,384 +0.25(+1.07%)
Apr 25, 2012 23.88 23.96 23.02 23.38 11,877,163 -0.15(-0.64%)
Apr 24, 2012 23.69 23.74 23.40 23.53 6,777,150 +0.02(+0.09%)
Apr 23, 2012 23.39 23.60 23.26 23.51 12,828,658 -0.48(-2.00%)
Apr 20, 2012 23.97 24.28 23.91 23.99 10,472,381 +0.16(+0.67%)
Apr 19, 2012 24.10 24.28 23.65 23.83 11,614,254 -0.47(-1.93%)
Apr 18, 2012 23.82 24.41 23.76 24.30 12,760,122 +0.05(+0.21%)
Apr 17, 2012 24.29 24.45 24.08 24.25 9,995,444 +0.01(+0.04%)
Apr 16, 2012 24.74 24.76 24.13 24.24 10,526,455 -0.26(-1.06%)
Apr 13, 2012 25.04 25.05 24.40 24.50 11,046,425 -0.63(-2.51%)
Apr 12, 2012 24.55 25.22 24.49 25.13 11,747,518 +0.72(+2.95%)
Apr 11, 2012 24.56 24.59 24.19 24.41 17,542,998 +0.13(+0.54%)
Apr 10, 2012 24.75 24.90 24.08 24.28 13,144,545 -0.63(-2.53%)
Apr 09, 2012 24.90 25.07 24.62 24.91 8,833,581 -0.39(-1.54%)
Apr 05, 2012 25.09 25.53 24.94 25.30 8,539,086 +0.14(+0.56%)
Apr 04, 2012 25.23 25.56 25.08 25.16 12,093,200 -0.80(-3.08%)
Apr 03, 2012 26.48 26.58 25.71 25.96 12,155,642 -0.65(-2.44%)
Apr 02, 2012 26.30 26.87 26.22 26.61 11,088,932 +0.05(+0.19%)
Mar 30, 2012 26.39 26.64 26.24 26.56 9,222,276 +0.15(+0.57%)
Mar 29, 2012 25.96 26.48 25.95 26.41 11,464,222 -0.10(-0.38%)
Mar 28, 2012 26.86 26.86 26.05 26.51 15,256,947 -0.56(-2.07%)
Mar 27, 2012 27.40 27.45 26.97 27.07 10,150,474 -0.40(-1.46%)
Mar 26, 2012 27.30 27.58 27.17 27.47 10,413,201 +0.51(+1.89%)
Mar 23, 2012 26.80 27.14 26.70 26.96 11,571,039 +0.29(+1.09%)
Mar 22, 2012 26.96 26.96 26.47 26.67 14,858,605 -0.55(-2.02%)
Mar 21, 2012 27.37 27.42 26.97 27.22 10,161,371 -0.13(-0.48%)
Mar 20, 2012 27.22 27.41 27.05 27.35 12,279,789 -0.51(-1.83%)
Mar 19, 2012 27.69 28.20 27.61 27.86 10,561,231 +0.05(+0.18%)
Mar 16, 2012 27.40 27.95 27.38 27.81 12,519,314 -0.13(-0.47%)
Mar 15, 2012 28.61 28.70 27.73 27.94 15,903,758 -0.41(-1.45%)
Mar 14, 2012 28.60 28.87 28.28 28.35 18,675,981 -0.04(-0.14%)
Mar 13, 2012 27.45 28.39 27.30 28.39 14,268,651 +0.99(+3.61%)
Mar 12, 2012 27.53 27.65 27.11 27.40 13,720,854 -0.53(-1.90%)
Mar 09, 2012 28.26 28.40 27.84 27.93 11,917,472 -0.59(-2.07%)
Mar 08, 2012 28.68 28.80 28.29 28.52 10,769,111 +0.22(+0.78%)
Mar 07, 2012 28.21 28.43 27.98 28.30 11,647,969 -0.02(-0.07%)
Mar 06, 2012 28.68 28.69 27.90 28.32 17,409,861 -1.30(-4.39%)
Mar 05, 2012 30.49 30.54 29.55 29.62 13,435,176 -0.90(-2.95%)
Mar 02, 2012 30.37 30.65 30.16 30.52 9,521,332 +0.07(+0.23%)
Mar 01, 2012 29.95 30.50 29.92 30.45 11,217,499 +0.61(+2.04%)
Feb 29, 2012 30.11 30.51 29.59 29.84 17,063,388 -0.54(-1.78%)
Feb 28, 2012 30.19 30.56 29.95 30.38 13,955,530 +0.44(+1.47%)
Feb 27, 2012 30.35 30.47 29.73 29.94 16,320,288 -0.14(-0.47%)
Feb 24, 2012 29.87 30.48 29.85 30.08 14,360,737 +0.47(+1.59%)
Feb 23, 2012 29.60 29.68 29.16 29.61 10,029,464 +0.12(+0.41%)
Feb 22, 2012 29.51 29.77 29.27 29.49 12,845,841 +0.28(+0.96%)
Feb 21, 2012 29.76 29.77 29.02 29.21 10,683,701 -0.11(-0.38%)
Feb 17, 2012 29.78 29.79 29.21 29.32 15,368,567 -0.02(-0.07%)
Feb 16, 2012 28.83 29.60 28.25 29.34 16,363,008 +0.72(+2.52%)
Feb 15, 2012 28.93 29.08 27.00 28.62 19,915,654 -0.41(-1.41%)
Feb 14, 2012 29.74 29.88 28.57 29.03 24,102,287 -1.11(-3.68%)
Feb 13, 2012 30.07 30.45 29.80 30.14 20,767,896 +0.57(+1.93%)
Feb 10, 2012 30.00 30.02 29.23 29.57 35,214,540 -2.42(-7.56%)
Feb 09, 2012 32.13 32.31 31.60 31.99 14,362,975 -0.13(-0.40%)
Feb 08, 2012 32.47 32.60 31.91 32.12 12,579,700 +0.10(+0.31%)
Feb 07, 2012 31.70 32.17 31.40 32.02 15,381,223 +0.58(+1.84%)
Feb 06, 2012 30.98 31.58 30.88 31.44 12,659,909 +0.23(+0.74%)
Feb 03, 2012 31.60 31.65 31.04 31.21 17,989,874 +0.10(+0.32%)
Feb 02, 2012 31.60 31.62 31.01 31.11 16,138,244 -0.05(-0.16%)
Feb 01, 2012 31.17 31.68 31.08 31.16 14,290,521 +0.61(+2.00%)
Jan 31, 2012 31.18 31.30 30.30 30.55 15,159,078 -0.18(-0.59%)
Jan 30, 2012 30.49 30.80 30.20 30.73 11,241,144 -0.38(-1.22%)
Jan 27, 2012 31.21 31.28 30.82 31.11 13,530,630 -0.10(-0.32%)
Jan 26, 2012 32.13 32.26 31.05 31.21 18,209,196 -0.60(-1.89%)
Jan 25, 2012 31.54 31.90 30.75 31.81 15,187,454 +0.26(+0.82%)
Jan 24, 2012 31.16 32.10 30.83 31.55 24,274,027 +0.45(+1.45%)
Jan 23, 2012 29.87 31.75 29.83 31.10 31,899,108 +1.28(+4.29%)
Jan 20, 2012 29.73 29.94 29.46 29.82 15,512,591 -0.14(-0.47%)
Jan 19, 2012 29.89 30.26 29.84 29.96 14,685,028 -0.03(-0.10%)
Jan 18, 2012 29.35 30.05 29.30 29.99 23,555,843 +1.02(+3.54%)
Jan 17, 2012 29.22 29.49 28.68 28.96 16,544,491 +0.60(+2.13%)
Jan 13, 2012 27.94 28.53 27.77 28.36 25,287,569 +0.15(+0.53%)
Jan 12, 2012 27.75 28.63 27.70 28.21 25,200,060 +0.60(+2.17%)
Jan 11, 2012 27.26 27.80 27.20 27.61 10,081,029 +0.16(+0.58%)
Jan 10, 2012 27.33 27.69 27.25 27.45 16,966,492 +0.57(+2.12%)
Jan 09, 2012 26.08 26.97 25.93 26.88 26,048,275 +1.19(+4.63%)
Jan 06, 2012 26.25 26.25 25.64 25.69 8,533,215 -0.42(-1.61%)
Jan 05, 2012 26.31 26.37 25.87 26.11 8,568,602 -0.35(-1.32%)
Jan 04, 2012 25.91 26.58 25.91 26.46 12,351,416 +1.61(+6.48%)
Dec 30, 2011 24.56 24.98 24.55 24.85 6,844,438 +0.25(+1.02%)
Dec 29, 2011 24.47 24.78 24.05 24.60 11,896,831 +0.11(+0.45%)
Dec 28, 2011 25.20 25.27 24.31 24.49 13,324,386 -1.00(-3.92%)
Dec 27, 2011 25.64 25.76 25.40 25.49 6,733,204 -0.25(-0.97%)
Dec 23, 2011 25.79 25.82 25.49 25.74 6,439,425 +0.53(+2.10%)
Dec 21, 2011 25.05 25.31 24.65 25.21 11,421,647 -0.05(-0.20%)
Dec 20, 2011 24.91 25.55 24.84 25.26 14,378,350 +1.23(+5.12%)
Dec 19, 2011 24.67 24.69 23.91 24.03 11,089,867 -0.46(-1.88%)
Dec 16, 2011 24.94 24.97 24.43 24.49 16,755,049 -0.18(-0.73%)
Dec 15, 2011 25.76 25.80 24.55 24.67 14,551,205 -0.16(-0.64%)
Dec 14, 2011 25.39 25.53 24.68 24.83 15,866,825 -0.84(-3.27%)
Dec 13, 2011 26.25 26.66 25.41 25.67 17,363,086 -0.53(-2.02%)
Dec 12, 2011 26.68 26.68 25.75 26.20 17,985,147 -1.18(-4.31%)
Dec 09, 2011 26.80 27.60 26.71 27.38 10,094,932 +0.76(+2.85%)
Dec 08, 2011 27.88 27.93 26.37 26.62 19,272,800 -1.54(-5.47%)
Dec 07, 2011 28.02 28.38 27.82 28.16 13,461,389 +0.06(+0.21%)
Dec 06, 2011 28.10 28.37 27.90 28.10 11,922,083 -0.17(-0.60%)
Dec 05, 2011 28.03 28.44 27.93 28.27 16,466,068 +0.73(+2.65%)
Dec 02, 2011 27.67 27.75 27.31 27.54 14,844,809 +0.24(+0.88%)
Dec 01, 2011 27.10 27.66 27.08 27.30 15,171,998 +0.31(+1.15%)
Nov 30, 2011 26.86 27.06 25.79 26.99 19,366,961 +1.54(+6.05%)
Nov 29, 2011 25.38 26.14 25.28 25.45 14,110,780 -0.11(-0.43%)
Nov 28, 2011 25.23 25.60 25.11 25.56 11,526,927 +1.15(+4.71%)
Nov 25, 2011 24.73 25.07 24.32 24.41 7,802,790 -0.58(-2.32%)
Nov 23, 2011 25.48 25.48 24.90 24.99 12,401,929 -0.91(-3.51%)
Nov 22, 2011 26.02 26.35 25.68 25.90 10,164,618 -0.30(-1.15%)
Nov 21, 2011 26.17 26.39 25.47 26.20 13,964,520 -0.45(-1.69%)
Nov 18, 2011 26.64 26.78 26.26 26.65 14,094,676 +0.24(+0.91%)
Nov 17, 2011 27.19 27.46 26.15 26.41 16,911,116 -0.76(-2.80%)
Nov 16, 2011 26.74 27.59 26.61 27.17 15,159,859 +0.12(+0.44%)
Nov 15, 2011 26.79 27.34 26.67 27.05 11,808,753 +0.05(+0.19%)
Nov 14, 2011 27.20 27.24 26.64 27.00 11,173,016 -0.49(-1.78%)
Nov 11, 2011 27.41 27.78 27.23 27.49 11,430,602 +0.66(+2.46%)
Nov 10, 2011 27.07 27.20 26.50 26.83 15,719,787 +0.49(+1.86%)
Nov 09, 2011 27.40 27.45 26.23 26.34 21,664,534 -2.10(-7.38%)
Nov 08, 2011 28.57 28.59 28.00 28.44 14,277,475 +0.15(+0.53%)
Nov 07, 2011 27.53 28.44 27.53 28.29 20,312,228 +0.76(+2.76%)
Nov 04, 2011 27.35 27.59 26.86 27.53 13,179,882 +0.28(+1.03%)
Nov 03, 2011 27.12 27.35 26.70 27.25 13,494,941 +0.45(+1.68%)
Nov 02, 2011 26.70 27.17 26.32 26.80 12,881,833 +0.63(+2.41%)
Nov 01, 2011 25.40 26.53 25.24 26.17 23,368,936 -0.84(-3.11%)
Oct 31, 2011 27.74 27.78 27.01 27.01 22,344,349 -0.63(-2.28%)
Oct 28, 2011 26.87 27.73 26.77 27.64 21,965,260 +0.72(+2.67%)
Oct 27, 2011 25.13 27.49 26.09 26.92 25,486,459 +1.79(+7.12%)
Oct 26, 2011 25.15 25.29 24.52 25.13 14,186,482 +0.52(+2.11%)
Oct 25, 2011 25.09 25.12 24.29 24.61 17,325,447 -0.25(-1.01%)
Oct 24, 2011 23.84 24.91 23.83 24.86 16,661,819 +0.92(+3.84%)
Oct 21, 2011 23.34 23.99 23.30 23.94 12,152,096 +0.83(+3.59%)
Oct 20, 2011 23.50 23.58 22.53 23.11 17,654,557 -0.58(-2.45%)
Oct 19, 2011 23.96 24.23 23.51 23.69 11,943,237 -0.52(-2.15%)
Oct 18, 2011 23.65 24.36 23.34 24.21 13,777,799 +0.53(+2.24%)
Oct 17, 2011 24.63 24.74 23.50 23.68 12,912,278 -1.16(-4.67%)
Oct 14, 2011 24.64 24.89 24.25 24.84 10,862,855 +0.55(+2.26%)
Oct 13, 2011 24.16 24.31 23.66 24.29 13,247,452 -0.21(-0.86%)
Oct 12, 2011 24.19 24.89 24.17 24.50 13,008,626 +0.63(+2.64%)
Oct 11, 2011 23.22 23.99 23.11 23.87 12,151,652 +0.31(+1.32%)
Oct 10, 2011 23.12 23.59 23.10 23.56 11,230,757 +0.99(+4.39%)
Oct 07, 2011 23.57 23.63 22.34 22.57 17,225,777 -0.76(-3.26%)
Oct 06, 2011 23.29 23.34 22.95 23.33 24,022,157 +1.36(+6.19%)
Oct 05, 2011 21.95 22.02 21.51 21.97 18,891,812 +0.19(+0.87%)
Oct 04, 2011 21.17 21.80 20.76 21.78 21,665,072 +0.28(+1.30%)
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.