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

14.45 +0.30 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 41.00 43.96 40.82 43.95 25,803,168 +4.64(+11.80%)
Sep 29, 2008 43.87 43.87 37.00 39.31 34,419,200 -7.25(-15.57%)
Sep 26, 2008 46.53 46.73 44.98 46.56 0 -1.76(-3.64%)
Sep 25, 2008 47.28 48.62 46.52 48.32 21,540,288 +3.02(+6.67%)
Sep 24, 2008 45.78 46.85 45.00 45.30 18,913,504 +0.86(+1.94%)
Sep 23, 2008 47.73 48.32 43.43 44.44 32,206,276 -3.60(-7.49%)
Sep 22, 2008 48.40 49.98 47.32 48.04 35,067,720 +0.72(+1.52%)
Sep 19, 2008 46.17 50.00 43.98 47.32 0 +7.82(+19.80%)
Sep 18, 2008 40.70 43.02 38.14 39.50 35,024,848 +0.21(+0.53%)
Sep 17, 2008 41.61 42.08 38.55 39.29 36,917,760 -2.92(-6.92%)
Sep 16, 2008 37.77 42.66 36.36 42.21 33,815,172 +1.86(+4.61%)
Sep 15, 2008 41.81 43.26 40.27 40.35 28,419,048 -5.35(-11.71%)
Sep 12, 2008 43.32 45.87 42.98 45.70 31,257,020 +3.52(+8.35%)
Sep 11, 2008 38.92 42.50 38.65 42.18 44,274,200 +2.57(+6.49%)
Sep 10, 2008 38.87 40.39 36.89 39.61 41,488,912 +1.17(+3.04%)
Sep 09, 2008 41.65 41.80 38.32 38.44 38,312,764 -4.75(-11.00%)
Sep 08, 2008 47.08 47.23 42.90 43.19 25,486,140 -1.62(-3.62%)
Sep 05, 2008 44.29 45.10 42.62 44.81 0 -0.61(-1.34%)
Sep 04, 2008 47.67 47.94 44.62 45.42 23,409,168 -2.62(-5.45%)
Sep 03, 2008 48.75 49.88 47.00 48.04 20,426,684 -1.11(-2.26%)
Sep 02, 2008 49.85 50.54 48.69 49.15 22,411,204 -3.59(-6.81%)
Aug 29, 2008 53.63 53.96 52.33 52.74 0 -0.32(-0.60%)
Aug 28, 2008 54.34 54.50 52.44 53.06 11,101,440 -0.14(-0.26%)
Aug 27, 2008 52.93 53.47 52.36 53.20 10,336,062 +1.66(+3.22%)
Aug 26, 2008 51.08 52.34 51.08 51.54 11,934,550 +0.06(+0.12%)
Aug 25, 2008 52.84 53.02 51.01 51.48 10,682,658 -1.35(-2.56%)
Aug 22, 2008 54.29 54.39 52.15 52.83 12,193,652 -1.23(-2.28%)
Aug 21, 2008 53.13 54.44 53.11 54.06 18,558,996 +2.40(+4.65%)
Aug 20, 2008 50.75 52.33 50.51 51.66 20,560,366 +1.96(+3.94%)
Aug 19, 2008 46.62 50.08 46.60 49.70 19,243,328 +1.93(+4.04%)
Aug 18, 2008 49.77 49.90 47.42 47.77 12,942,543 -0.95(-1.95%)
Aug 15, 2008 49.75 50.09 48.49 48.72 0 -1.96(-3.87%)
Aug 14, 2008 51.65 51.99 49.86 50.68 16,310,208 -0.91(-1.76%)
Aug 13, 2008 48.50 52.14 48.47 51.59 20,082,676 +2.16(+4.37%)
Aug 12, 2008 49.84 51.09 49.42 49.43 17,104,294 -0.01(-0.02%)
Aug 11, 2008 51.57 51.76 48.79 49.44 19,329,728 -1.62(-3.17%)
Aug 08, 2008 50.99 51.43 50.08 51.06 14,926,011 -1.05(-2.01%)
Aug 07, 2008 52.17 53.57 51.71 52.11 16,157,752 +0.32(+0.62%)
Aug 06, 2008 50.53 52.71 50.51 51.79 15,222,479 +1.56(+3.11%)
Aug 05, 2008 51.28 52.27 49.52 50.23 19,226,256 -1.46(-2.82%)
Aug 04, 2008 53.30 53.67 50.99 51.69 16,620,963 -2.77(-5.09%)
Aug 01, 2008 55.31 56.50 54.01 54.46 12,574,071 -1.45(-2.59%)
Jul 31, 2008 56.79 56.96 55.59 55.91 13,309,166 -1.07(-1.88%)
Jul 30, 2008 54.75 57.51 54.00 56.98 22,492,250 +2.98(+5.52%)
Jul 29, 2008 54.00 54.44 52.84 54.00 15,099,808 +0.39(+0.73%)
Jul 28, 2008 53.85 55.14 53.53 53.61 13,215,689 +0.51(+0.96%)
Jul 25, 2008 52.37 54.00 51.87 53.10 19,084,860 -0.24(-0.45%)
Jul 24, 2008 56.15 56.24 52.88 53.34 26,054,508 -2.47(-4.43%)
Jul 23, 2008 57.06 57.43 55.54 55.81 22,271,356 -1.92(-3.33%)
Jul 22, 2008 58.97 59.23 57.05 57.73 14,165,202 -1.93(-3.23%)
Jul 21, 2008 58.32 59.95 58.30 59.66 13,198,622 +1.60(+2.76%)
Jul 18, 2008 58.03 58.98 57.20 58.06 14,586,437 +0.04(+0.07%)
Jul 17, 2008 59.85 60.66 56.89 58.02 25,008,564 -2.16(-3.59%)
Jul 16, 2008 60.92 60.99 58.78 60.18 19,422,836 -1.05(-1.71%)
Jul 15, 2008 61.69 61.98 59.77 61.23 18,037,340 -1.13(-1.81%)
Jul 14, 2008 62.64 62.91 61.94 62.36 13,732,093 +0.65(+1.05%)
Jul 11, 2008 61.74 63.20 60.91 61.71 16,772,943 -0.03(-0.05%)
Jul 10, 2008 60.50 62.03 59.06 61.74 21,592,616 +1.04(+1.71%)
Jul 09, 2008 62.38 63.31 60.34 60.70 17,115,212 -1.61(-2.58%)
Jul 08, 2008 63.35 63.41 60.61 62.31 20,621,514 -2.18(-3.38%)
Jul 07, 2008 66.24 66.93 63.60 64.49 16,242,466 -1.23(-1.87%)
Jul 04, 2008 67.85 67.97 64.25 65.72 13,817,444 +0.00(+0.00%)
Jul 03, 2008 67.85 67.97 64.25 65.72 13,817,444 -1.38(-2.06%)
Jul 02, 2008 71.37 71.77 66.95 67.10 21,423,182 -3.14(-4.47%)
Jul 01, 2008 69.67 71.43 69.42 70.24 18,088,650 -0.59(-0.83%)
Jun 30, 2008 70.01 71.54 70.01 70.83 15,785,512 +1.60(+2.31%)
Jun 27, 2008 67.86 69.53 67.86 69.23 14,569,746 +0.91(+1.33%)
Jun 26, 2008 67.94 69.24 66.86 68.32 17,929,624 -0.51(-0.74%)
Jun 25, 2008 67.00 69.37 64.89 68.83 22,087,536 +2.69(+4.07%)
Jun 24, 2008 66.36 67.74 65.85 66.14 10,650,410 -0.18(-0.27%)
Jun 23, 2008 65.50 67.00 64.76 66.32 12,031,416 +1.05(+1.61%)
Jun 20, 2008 66.94 67.32 65.00 65.27 14,241,237 -1.38(-2.07%)
Jun 19, 2008 68.79 68.99 65.74 66.65 18,092,158 -2.00(-2.91%)
Jun 18, 2008 69.50 69.50 67.65 68.65 12,053,739 -0.97(-1.39%)
Jun 17, 2008 69.30 70.34 68.70 69.62 12,169,485 +1.10(+1.61%)
Jun 16, 2008 68.39 69.69 68.07 68.52 13,341,012 +0.58(+0.85%)
Jun 13, 2008 67.73 68.96 66.94 67.94 14,945,044 +1.43(+2.15%)
Jun 12, 2008 66.02 67.65 65.84 66.51 13,986,247 +0.33(+0.50%)
Jun 11, 2008 66.61 67.56 65.61 66.18 13,204,002 -0.11(-0.17%)
Jun 10, 2008 66.58 68.50 64.76 66.29 19,273,762 -2.71(-3.93%)
Jun 09, 2008 68.58 70.00 67.45 69.00 10,239,334 +0.93(+1.37%)
Jun 06, 2008 70.16 71.05 68.01 68.07 18,209,882 -0.46(-0.67%)
Jun 05, 2008 66.08 68.75 65.95 68.53 15,071,653 +3.13(+4.79%)
Jun 04, 2008 67.29 67.40 64.90 65.40 24,085,178 -2.67(-3.92%)
Jun 03, 2008 71.11 71.11 67.87 68.07 16,588,443 -3.28(-4.60%)
Jun 02, 2008 69.73 72.34 69.49 71.35 11,732,413 +0.85(+1.21%)
May 30, 2008 72.67 73.05 69.53 70.50 17,795,782 -0.28(-0.40%)
May 29, 2008 73.33 73.77 70.67 70.78 19,460,964 -2.59(-3.53%)
May 28, 2008 70.65 73.43 69.09 73.37 17,661,474 +3.05(+4.34%)
May 27, 2008 73.05 73.15 69.74 70.32 15,396,900 -2.06(-2.85%)
May 26, 2008 73.50 73.50 70.90 72.38 0 +0.00(+0.00%)
May 23, 2008 73.50 73.50 70.90 72.38 16,713,509 +0.36(+0.50%)
May 22, 2008 76.65 76.76 71.61 72.02 17,176,680 -3.17(-4.22%)
May 21, 2008 76.60 77.61 74.54 75.19 26,030,864 +1.08(+1.46%)
May 20, 2008 72.63 74.30 71.71 74.11 20,339,276 +1.92(+2.66%)
May 19, 2008 71.11 72.91 70.39 72.19 16,280,977 +1.54(+2.18%)
May 16, 2008 69.18 70.65 68.98 70.65 14,631,727 +2.38(+3.49%)
May 15, 2008 67.06 68.30 66.54 68.27 13,327,101 +2.00(+3.02%)
May 14, 2008 67.72 67.88 66.00 66.27 11,166,870 -1.08(-1.60%)
May 13, 2008 67.61 68.00 66.69 67.35 15,814,642 +1.65(+2.51%)
May 12, 2008 65.16 66.25 63.92 65.70 13,669,108 +1.10(+1.70%)
May 09, 2008 63.86 64.71 62.75 64.60 11,646,828 +0.82(+1.29%)
May 08, 2008 64.20 64.84 62.69 63.78 12,359,416 -62.97(-49.68%)
May 07, 2008 131.48 131.49 125.74 126.75 35,902,000 -3.54(-2.72%)
May 06, 2008 127.11 130.31 126.61 130.29 6,922,383 +3.75(+2.96%)
May 05, 2008 124.99 127.49 124.20 126.54 7,273,166 +2.12(+1.70%)
May 02, 2008 125.70 126.65 122.51 124.42 9,393,529 +2.47(+2.03%)
May 01, 2008 124.94 126.89 117.17 121.95 14,760,626 +0.53(+0.44%)
Apr 30, 2008 118.30 124.72 115.60 121.42 19,038,688 +4.63(+3.96%)
Apr 29, 2008 121.00 121.35 116.36 116.79 10,438,386 -5.97(-4.86%)
Apr 28, 2008 126.03 126.30 122.48 122.76 6,274,285 -0.57(-0.46%)
Apr 25, 2008 123.97 125.19 121.50 123.33 9,080,719 +1.28(+1.05%)
Apr 24, 2008 125.05 125.59 121.24 122.05 10,731,215 -3.70(-2.94%)
Apr 23, 2008 127.21 128.40 125.52 125.75 6,846,117 -1.88(-1.47%)
Apr 22, 2008 128.07 130.92 127.24 127.63 7,765,075 -1.19(-0.92%)
Apr 21, 2008 126.48 129.40 125.61 128.82 7,884,039 +3.33(+2.65%)
Apr 18, 2008 124.49 126.64 122.90 125.49 9,880,374 +0.00(+0.00%)
Apr 17, 2008 121.33 126.07 121.30 125.49 12,074,542 +2.65(+2.16%)
Apr 16, 2008 124.50 124.83 120.46 122.84 10,907,640 -0.26(-0.21%)
Apr 15, 2008 121.43 123.99 119.41 123.10 15,957,916 +0.92(+0.75%)
Apr 14, 2008 112.02 125.29 110.92 122.18 36,682,160 +9.33(+8.27%)
Apr 11, 2008 113.94 114.84 112.21 112.85 5,546,821 -2.32(-2.01%)
Apr 10, 2008 115.03 116.10 113.14 115.17 5,768,680 +0.53(+0.46%)
Apr 09, 2008 114.35 116.25 113.50 114.64 7,705,025 +0.74(+0.65%)
Apr 08, 2008 109.85 114.35 109.33 113.90 6,910,710 +2.80(+2.52%)
Apr 07, 2008 112.74 114.17 110.00 111.10 5,492,648 +0.30(+0.27%)
Apr 04, 2008 110.25 113.75 110.07 110.80 6,678,326 +0.84(+0.76%)
Apr 03, 2008 107.91 112.11 107.34 109.96 6,641,922 +1.49(+1.37%)
Apr 02, 2008 105.57 109.91 105.04 108.47 7,789,880 +3.92(+3.75%)
Apr 01, 2008 102.89 105.50 100.93 104.55 6,866,742 +2.44(+2.39%)
Mar 31, 2008 101.50 103.63 99.80 102.11 7,068,279 +1.21(+1.20%)
Mar 28, 2008 101.79 103.17 100.20 100.90 5,191,691 -0.95(-0.93%)
Mar 27, 2008 105.97 106.15 101.00 101.85 6,176,245 -2.95(-2.81%)
Mar 26, 2008 103.22 105.98 101.65 104.80 9,473,871 +2.36(+2.30%)
Mar 25, 2008 99.89 103.59 99.16 102.44 10,121,509 +4.84(+4.96%)
Mar 24, 2008 97.45 100.53 96.61 97.60 7,520,573 +1.76(+1.84%)
Mar 21, 2008 95.02 96.55 93.10 95.84 12,914,753 +0.00(+0.00%)
Mar 20, 2008 95.02 96.55 93.10 95.84 12,909,053 -1.61(-1.65%)
Mar 19, 2008 106.99 107.03 97.29 97.45 13,458,022 -9.21(-8.63%)
Mar 18, 2008 105.94 107.33 104.35 106.66 9,483,016 +3.09(+2.98%)
Mar 17, 2008 103.51 105.55 101.00 103.57 10,847,857 -4.65(-4.30%)
Mar 14, 2008 112.88 113.10 106.78 108.22 9,436,267 -3.65(-3.26%)
Mar 13, 2008 111.06 112.30 108.20 111.87 8,646,123 -2.51(-2.19%)
Mar 12, 2008 114.74 115.70 112.60 114.38 5,616,576 -0.20(-0.17%)
Mar 11, 2008 112.10 114.70 109.33 114.58 7,397,266 +5.98(+5.51%)
Mar 10, 2008 112.03 112.68 107.99 108.60 6,912,356 -3.07(-2.75%)
Mar 07, 2008 111.55 114.15 110.04 111.67 5,783,152 -1.86(-1.64%)
Mar 06, 2008 117.38 117.99 113.25 113.53 5,373,121 -3.23(-2.77%)
Mar 05, 2008 113.92 117.40 113.63 116.76 7,145,297 +4.21(+3.74%)
Mar 04, 2008 116.76 116.76 110.21 112.55 11,658,778 -4.99(-4.25%)
Mar 03, 2008 114.92 119.32 114.47 117.54 7,670,104 +0.20(+0.17%)
Feb 29, 2008 123.00 123.60 116.19 117.34 10,297,340 -7.52(-6.02%)
Feb 28, 2008 124.20 125.29 122.90 124.86 6,266,814 -0.15(-0.12%)
Feb 27, 2008 121.24 125.48 121.09 125.01 10,654,664 +3.26(+2.68%)
Feb 26, 2008 118.84 122.74 117.67 121.75 7,650,846 +1.85(+1.54%)
Feb 25, 2008 118.01 120.23 117.24 119.90 5,273,397 +1.35(+1.14%)
Feb 22, 2008 120.04 120.04 116.00 118.55 6,001,110 +0.35(+0.30%)
Feb 21, 2008 121.48 121.89 117.80 118.20 7,278,317 -2.34(-1.94%)
Feb 20, 2008 116.30 120.94 116.30 120.54 7,798,972 +2.88(+2.45%)
Feb 19, 2008 119.19 120.54 116.86 117.66 7,468,826 +3.21(+2.80%)
Feb 18, 2008 114.77 115.36 112.36 114.45 0 +0.00(+0.00%)
Feb 15, 2008 114.77 115.36 112.36 114.45 5,851,049 -0.78(-0.68%)
Feb 14, 2008 117.26 118.48 114.87 115.23 5,828,463 -1.92(-1.64%)
Feb 13, 2008 115.20 117.84 114.43 117.15 5,995,482 +3.40(+2.99%)
Feb 12, 2008 115.87 117.95 112.55 113.75 7,435,750 -1.35(-1.17%)
Feb 11, 2008 111.90 115.41 111.21 115.10 7,586,433 +3.53(+3.16%)
Feb 08, 2008 110.04 112.50 109.62 111.57 6,178,258 -0.03(-0.03%)
Feb 07, 2008 109.63 112.36 107.96 111.60 9,172,812 +5.59(+5.27%)
Feb 06, 2008 107.10 109.00 105.50 106.01 6,826,786 -0.46(-0.43%)
Feb 05, 2008 111.06 111.06 105.60 106.47 8,365,000 -7.42(-6.52%)
Feb 04, 2008 113.88 115.45 112.31 113.89 3,611,446 +0.83(+0.73%)
Feb 01, 2008 111.78 113.69 110.76 113.06 6,673,299 +2.10(+1.89%)
Jan 31, 2008 107.58 112.40 105.81 110.96 8,182,144 +1.71(+1.57%)
Jan 30, 2008 108.07 114.24 107.05 109.25 9,595,792 +0.72(+0.66%)
Jan 29, 2008 109.72 110.03 107.20 108.53 7,790,304 -1.78(-1.61%)
Jan 28, 2008 103.11 110.40 102.38 110.31 9,357,607 +5.69(+5.44%)
Jan 25, 2008 104.91 106.99 103.73 104.62 9,061,081 +2.19(+2.14%)
Jan 24, 2008 99.15 103.84 98.84 102.43 13,364,423 +4.09(+4.16%)
Jan 23, 2008 93.06 98.91 89.79 98.34 16,372,914 +1.76(+1.82%)
Jan 22, 2008 89.61 97.91 88.69 96.58 16,929,286 +2.21(+2.34%)
Jan 21, 2008 92.69 95.62 90.68 94.37 0 +0.00(+0.00%)
Jan 18, 2008 92.69 95.62 90.68 94.37 9,640,253 +1.81(+1.96%)
Jan 17, 2008 100.02 100.71 91.47 92.56 11,850,059 -5.53(-5.64%)
Jan 16, 2008 103.52 104.68 97.00 98.09 12,653,899 -7.41(-7.02%)
Jan 15, 2008 109.28 109.30 103.95 105.50 8,926,832 -5.76(-5.18%)
Jan 14, 2008 112.00 112.89 110.21 111.26 4,279,133 +0.05(+0.04%)
Jan 11, 2008 112.40 113.69 110.00 111.21 5,275,048 -2.87(-2.52%)
Jan 10, 2008 114.29 114.85 108.00 114.08 10,993,709 -0.13(-0.11%)
Jan 09, 2008 111.45 114.51 110.28 114.21 8,079,399 +3.86(+3.50%)
Jan 08, 2008 110.32 114.98 109.81 110.35 8,628,286 +2.74(+2.55%)
Jan 07, 2008 110.00 110.84 105.20 107.61 8,363,347 -2.28(-2.07%)
Jan 04, 2008 114.37 114.89 109.22 109.89 7,992,271 -6.87(-5.88%)
Jan 03, 2008 118.01 118.84 116.30 116.76 6,750,859 -2.05(-1.73%)
Jan 02, 2008 117.15 119.13 116.00 118.81 6,906,119 +3.57(+3.10%)
Jan 01, 2008 118.05 118.40 114.27 115.24 0 +0.00(+0.00%)
Dec 31, 2007 118.05 118.40 114.27 115.24 3,124,161 -2.38(-2.02%)
Dec 28, 2007 117.63 118.16 115.80 117.62 6,649,704 +1.65(+1.42%)
Dec 27, 2007 116.98 117.64 114.70 115.97 5,488,642 -0.94(-0.80%)
Dec 26, 2007 113.75 117.45 113.60 116.91 4,916,920 +0.51(+0.44%)
Dec 24, 2007 114.78 116.97 113.80 116.40 2,867,229 +3.20(+2.83%)
Dec 21, 2007 112.34 113.48 111.06 113.20 8,162,863 +5.20(+4.81%)
Dec 20, 2007 109.09 110.41 107.33 108.00 6,042,606 +2.78(+2.64%)
Dec 19, 2007 104.80 107.05 102.99 105.22 7,069,905 +0.88(+0.84%)
Dec 18, 2007 103.09 105.17 100.00 104.34 6,433,234 +4.52(+4.53%)
Dec 17, 2007 104.37 105.00 99.27 99.82 7,568,232 -7.51(-7.00%)
Dec 14, 2007 108.43 110.22 105.08 107.33 5,949,108 -3.26(-2.95%)
Dec 13, 2007 111.18 111.21 107.46 110.59 9,460,790 -1.38(-1.23%)
Dec 12, 2007 109.06 114.38 108.79 111.97 12,808,598 +8.69(+8.41%)
Dec 11, 2007 107.26 109.14 102.17 103.28 8,857,647 -1.78(-1.69%)
Dec 10, 2007 106.00 106.15 104.32 105.06 5,323,045 -1.65(-1.55%)
Dec 07, 2007 109.71 109.71 106.31 106.71 5,474,656 +0.03(+0.03%)
Dec 06, 2007 104.46 106.97 103.34 106.68 4,468,283 +4.04(+3.94%)
Dec 05, 2007 100.11 103.30 99.46 102.64 7,231,551 +6.39(+6.64%)
Dec 04, 2007 95.25 97.77 94.50 96.25 4,696,295 -0.74(-0.76%)
Dec 03, 2007 95.64 96.99 94.16 96.99 6,681,707 +0.69(+0.72%)
Nov 30, 2007 99.07 99.72 94.20 96.30 6,185,618 -0.25(-0.26%)
Nov 29, 2007 97.50 99.75 95.17 96.55 6,466,081 -2.19(-2.22%)
Nov 28, 2007 97.82 98.74 96.23 98.74 7,953,494 +4.04(+4.27%)
Nov 27, 2007 94.00 96.10 91.33 94.70 8,508,636 +0.20(+0.21%)
Nov 26, 2007 99.55 100.99 93.84 94.50 7,806,101 -6.28(-6.23%)
Nov 23, 2007 100.00 101.10 99.70 100.78 2,716,838 +1.74(+1.76%)
Nov 21, 2007 103.29 103.60 98.66 99.04 8,011,230 -5.96(-5.68%)
Nov 20, 2007 101.41 106.40 101.41 105.00 5,881,960 +4.04(+4.00%)
Nov 19, 2007 105.00 105.00 100.16 100.96 5,727,292 -4.81(-4.55%)
Nov 16, 2007 105.61 106.32 102.86 105.77 6,975,710 +5.99(+6.00%)
Nov 15, 2007 103.22 103.62 98.51 99.78 7,133,899 -3.39(-3.29%)
Nov 14, 2007 109.57 109.72 102.38 103.17 7,885,434 -2.34(-2.22%)
Nov 13, 2007 101.12 105.53 99.73 105.51 10,879,560 +10.61(+11.18%)
Nov 12, 2007 104.33 104.58 94.78 94.90 13,442,822 -12.86(-11.93%)
Nov 09, 2007 115.62 117.68 103.70 107.76 16,797,016 -9.01(-7.72%)
Nov 08, 2007 99.97 119.16 99.97 116.77 24,419,192 +24.03(+25.91%)
Nov 07, 2007 95.40 96.72 92.00 92.74 8,335,368 -2.29(-2.41%)
Nov 06, 2007 93.00 95.22 91.43 95.03 6,090,692 +4.77(+5.28%)
Nov 05, 2007 88.85 91.70 87.85 90.26 6,518,498 -3.04(-3.26%)
Nov 02, 2007 94.54 95.97 91.22 93.30 6,625,857 -0.40(-0.43%)
Nov 01, 2007 93.30 94.42 91.38 93.70 8,072,600 -1.93(-2.02%)
Oct 31, 2007 92.75 97.28 91.80 95.63 7,204,836 +4.18(+4.57%)
Oct 30, 2007 93.77 95.00 91.00 91.45 9,358,462 -3.03(-3.21%)
Oct 29, 2007 93.69 95.71 93.58 94.48 7,439,810 +2.90(+3.17%)
Oct 26, 2007 89.71 91.81 89.12 91.58 5,560,400 +3.85(+4.39%)
Oct 25, 2007 86.73 87.77 85.00 87.73 9,452,600 +1.97(+2.30%)
Oct 24, 2007 82.98 85.84 81.12 85.76 7,994,000 +2.79(+3.36%)
Oct 23, 2007 81.90 82.98 80.83 82.97 5,119,877 +3.19(+4.00%)
Oct 22, 2007 77.69 80.23 77.40 79.78 7,522,600 -0.93(-1.15%)
Oct 19, 2007 85.68 86.00 79.70 80.71 8,785,100 -5.74(-6.64%)
Oct 18, 2007 84.53 86.72 83.88 86.45 7,058,000 +1.28(+1.50%)
Oct 17, 2007 86.22 86.38 82.71 85.17 6,851,720 +1.14(+1.36%)
Oct 16, 2007 84.78 86.00 84.03 84.03 7,271,724 -1.04(-1.22%)
Oct 15, 2007 85.98 86.63 83.67 85.07 5,924,080 +0.99(+1.18%)
Oct 12, 2007 82.88 84.40 82.40 84.08 3,275,664 +1.65(+2.00%)
Oct 11, 2007 85.17 85.75 81.32 82.43 8,834,563 -0.95(-1.14%)
Oct 10, 2007 81.10 83.59 80.82 83.38 5,657,537 +2.25(+2.77%)
Oct 09, 2007 79.98 81.65 79.25 81.13 6,277,927 +2.23(+2.83%)
Oct 08, 2007 78.96 79.12 77.59 78.90 5,882,813 +0.08(+0.10%)
Oct 05, 2007 77.00 79.64 76.67 78.82 7,315,448 +2.67(+3.51%)
Oct 04, 2007 74.91 76.54 72.85 76.15 5,960,200 +1.41(+1.89%)
Oct 03, 2007 77.61 77.80 74.49 74.74 6,739,509 -2.87(-3.70%)
Oct 02, 2007 77.20 78.43 75.91 77.61 4,248,932 -0.52(-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.