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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.33 24.60 24.18 24.58 19,927,606 +0.26(+1.06%)
Apr 28, 2011 24.12 24.35 23.89 24.32 28,773,260 -0.29(-1.18%)
Apr 27, 2011 25.07 25.12 24.25 24.61 29,742,182 -0.44(-1.76%)
Apr 26, 2011 24.94 25.20 24.70 25.05 15,152,923 +0.08(+0.32%)
Apr 25, 2011 25.17 25.20 24.72 24.97 12,049,388 -0.19(-0.76%)
Apr 21, 2011 25.06 25.29 24.63 25.16 20,630,280 +0.25(+1.00%)
Apr 20, 2011 24.87 24.91 24.51 24.91 25,309,908 +0.49(+2.02%)
Apr 19, 2011 24.14 24.54 24.00 24.42 21,944,924 +0.50(+2.09%)
Apr 18, 2011 24.49 24.52 23.80 23.92 34,061,844 -0.97(-3.91%)
Apr 15, 2011 24.56 25.06 24.39 24.89 31,449,612 +0.57(+2.35%)
Apr 14, 2011 24.51 24.80 24.23 24.32 35,243,776 -0.17(-0.70%)
Apr 13, 2011 25.36 25.40 24.37 24.49 45,474,956 -0.67(-2.64%)
Apr 12, 2011 25.99 26.00 24.99 25.16 32,819,096 -1.07(-4.07%)
Apr 11, 2011 26.68 26.69 26.03 26.22 23,506,318 -0.53(-1.99%)
Apr 08, 2011 26.96 26.96 26.54 26.76 21,732,634 +0.11(+0.42%)
Apr 07, 2011 26.71 26.85 26.47 26.64 19,010,042 -0.01(-0.02%)
Apr 06, 2011 26.91 26.99 26.53 26.65 17,403,530 -0.16(-0.61%)
Apr 05, 2011 26.99 27.03 26.76 26.82 19,558,490 -0.41(-1.50%)
Apr 04, 2011 27.38 27.48 27.11 27.22 14,886,384 -0.04(-0.14%)
Apr 01, 2011 26.99 27.32 26.89 27.26 24,722,698 +0.65(+2.42%)
Mar 31, 2011 26.79 26.93 26.60 26.62 16,752,830 +0.01(+0.05%)
Mar 30, 2011 26.68 26.85 26.49 26.60 17,719,236 +0.17(+0.65%)
Mar 29, 2011 26.24 26.57 26.16 26.43 12,986,567 +0.18(+0.70%)
Mar 28, 2011 26.67 26.78 26.22 26.25 19,666,456 -0.49(-1.85%)
Mar 25, 2011 26.40 26.77 26.30 26.74 18,622,336 +0.32(+1.20%)
Mar 24, 2011 26.84 26.87 26.37 26.43 22,215,222 -0.12(-0.47%)
Mar 23, 2011 26.28 26.67 26.21 26.55 21,712,884 +0.34(+1.31%)
Mar 22, 2011 26.08 26.53 25.97 26.21 26,827,208 +0.30(+1.16%)
Mar 21, 2011 25.90 26.10 25.86 25.91 18,336,070 +0.44(+1.72%)
Mar 18, 2011 25.84 25.86 25.41 25.47 20,346,742 -0.15(-0.59%)
Mar 17, 2011 25.63 25.73 25.44 25.62 25,813,178 +0.30(+1.19%)
Mar 16, 2011 25.78 26.18 25.02 25.32 32,237,676 -0.37(-1.45%)
Mar 15, 2011 25.67 25.84 25.65 25.69 22,981,962 -0.39(-1.48%)
Mar 14, 2011 25.74 26.12 25.61 26.08 20,471,722 +0.24(+0.94%)
Mar 11, 2011 25.26 26.21 25.26 25.84 22,921,262 +0.16(+0.61%)
Mar 10, 2011 26.11 26.14 25.53 25.68 39,397,664 -0.81(-3.07%)
Mar 09, 2011 26.62 27.07 26.38 26.49 22,202,716 -0.08(-0.30%)
Mar 08, 2011 27.11 27.19 26.33 26.57 26,801,780 -0.67(-2.45%)
Mar 07, 2011 27.51 28.01 27.17 27.24 35,784,064 +0.06(+0.22%)
Mar 04, 2011 26.91 27.25 26.72 27.18 35,473,812 +0.75(+2.83%)
Mar 03, 2011 26.71 26.86 26.31 26.43 29,127,762 -0.35(-1.32%)
Mar 02, 2011 25.80 26.80 25.70 26.79 38,725,800 +1.10(+4.29%)
Mar 01, 2011 26.18 26.43 25.59 25.69 32,424,660 -0.30(-1.16%)
Feb 28, 2011 26.22 26.28 25.67 25.99 34,848,248 -0.47(-1.78%)
Feb 25, 2011 25.97 26.48 25.65 26.46 42,109,704 +0.42(+1.61%)
Feb 24, 2011 26.73 26.96 25.87 26.04 59,260,348 -0.38(-1.44%)
Feb 23, 2011 25.38 26.56 25.23 26.42 88,563,088 +1.32(+5.27%)
Feb 22, 2011 25.20 25.57 25.05 25.10 62,296,536 +0.20(+0.79%)
Feb 18, 2011 24.54 24.91 24.53 24.90 24,738,228 +0.22(+0.88%)
Feb 17, 2011 24.70 24.72 24.47 24.68 21,444,730 -0.09(-0.34%)
Feb 16, 2011 24.74 24.85 24.43 24.77 33,432,132 +0.18(+0.75%)
Feb 15, 2011 24.13 24.87 24.04 24.58 35,763,292 +0.51(+2.12%)
Feb 14, 2011 23.58 24.27 23.58 24.07 21,067,020 +0.33(+1.38%)
Feb 11, 2011 23.75 24.00 23.44 23.75 20,399,188 +0.13(+0.56%)
Feb 10, 2011 23.68 23.92 23.52 23.61 27,473,082 +0.06(+0.25%)
Feb 09, 2011 24.02 24.14 23.40 23.56 30,078,234 -0.64(-2.63%)
Feb 08, 2011 24.32 24.59 24.05 24.19 32,658,840 +0.05(+0.19%)
Feb 07, 2011 24.79 24.92 24.14 24.15 29,179,700 -0.78(-3.13%)
Feb 04, 2011 25.14 25.23 24.63 24.93 31,089,026 -0.28(-1.09%)
Feb 03, 2011 25.00 25.36 24.75 25.20 35,740,472 +0.36(+1.45%)
Feb 02, 2011 24.60 25.16 24.56 24.84 40,476,040 +0.12(+0.48%)
Feb 01, 2011 24.27 24.77 24.24 24.72 36,999,164 +0.66(+2.72%)
Jan 31, 2011 23.37 24.10 23.33 24.07 39,075,804 +0.86(+3.73%)
Jan 28, 2011 23.49 23.61 22.89 23.20 32,794,900 -0.28(-1.20%)
Jan 27, 2011 23.61 23.88 23.36 23.48 25,755,104 -0.14(-0.61%)
Jan 26, 2011 23.88 23.94 23.42 23.63 34,783,392 +0.03(+0.11%)
Jan 25, 2011 23.92 24.01 23.46 23.60 20,725,362 -0.47(-1.93%)
Jan 24, 2011 23.60 24.07 23.46 24.07 20,710,022 +0.39(+1.66%)
Jan 21, 2011 24.09 24.16 23.60 23.67 20,472,918 -0.24(-1.01%)
Jan 20, 2011 24.04 24.05 23.51 23.92 30,956,490 -0.22(-0.90%)
Jan 19, 2011 24.74 24.89 23.98 24.13 27,607,414 -0.39(-1.60%)
Jan 18, 2011 24.57 24.64 24.31 24.53 21,696,678 +0.01(+0.03%)
Jan 14, 2011 24.31 24.57 24.22 24.52 18,393,928 +0.16(+0.65%)
Jan 13, 2011 25.20 25.25 24.22 24.36 36,323,460 -0.82(-3.25%)
Jan 12, 2011 24.53 25.23 24.39 25.18 48,963,244 +0.91(+3.75%)
Jan 11, 2011 24.03 24.34 23.82 24.27 27,114,150 +0.60(+2.55%)
Jan 10, 2011 23.75 23.90 23.57 23.67 26,885,110 -0.07(-0.28%)
Jan 07, 2011 24.05 24.21 23.67 23.73 27,259,928 -0.62(-2.56%)
Jan 06, 2011 24.26 24.41 24.05 24.36 22,797,850 -0.01(-0.03%)
Jan 05, 2011 23.82 24.50 23.79 24.36 31,610,592 +0.13(+0.54%)
Jan 04, 2011 24.04 24.26 23.69 24.23 32,638,390 -0.20(-0.83%)
Jan 03, 2011 24.70 24.78 24.35 24.43 35,892,624 -0.36(-1.45%)
Dec 31, 2010 24.53 24.86 24.38 24.79 14,127,581 +0.18(+0.75%)
Dec 30, 2010 24.28 24.70 24.21 24.61 38,991,068 +0.58(+2.40%)
Dec 29, 2010 23.61 24.05 23.59 24.03 32,266,942 +0.67(+2.86%)
Dec 28, 2010 23.04 23.41 22.99 23.37 29,959,918 +0.59(+2.59%)
Dec 27, 2010 22.36 22.83 22.36 22.78 16,685,552 +0.31(+1.40%)
Dec 23, 2010 22.22 22.48 22.15 22.46 19,227,730 +0.11(+0.50%)
Dec 22, 2010 22.17 22.36 22.00 22.35 18,301,658 +0.22(+0.97%)
Dec 21, 2010 22.26 22.35 22.10 22.13 20,101,406 +0.06(+0.26%)
Dec 20, 2010 22.10 22.32 21.92 22.08 24,726,786 -0.10(-0.44%)
Dec 17, 2010 21.79 22.17 21.71 22.17 21,430,766 +0.47(+2.16%)
Dec 16, 2010 21.80 21.86 21.61 21.71 21,369,692 +0.02(+0.09%)
Dec 15, 2010 21.91 22.02 21.65 21.69 22,979,428 -0.48(-2.17%)
Dec 14, 2010 22.11 22.32 22.01 22.17 29,314,742 +0.09(+0.41%)
Dec 13, 2010 22.09 22.33 21.95 22.08 28,202,674 +0.21(+0.98%)
Dec 10, 2010 21.72 21.91 21.55 21.86 19,270,510 +0.22(+1.02%)
Dec 09, 2010 21.87 21.92 21.43 21.64 23,174,558 +0.00(+0.00%)
Dec 08, 2010 21.77 22.00 21.39 21.64 22,484,286 -0.22(-1.01%)
Dec 07, 2010 22.86 22.90 21.83 21.86 36,308,516 -0.61(-2.72%)
Dec 06, 2010 22.42 22.63 22.34 22.47 20,489,144 +0.10(+0.44%)
Dec 03, 2010 21.89 22.38 21.84 22.38 21,207,110 +0.40(+1.81%)
Dec 02, 2010 21.87 22.18 21.79 21.98 21,821,564 +0.30(+1.38%)
Dec 01, 2010 21.54 21.78 21.39 21.68 23,939,126 +0.57(+2.71%)
Nov 30, 2010 20.94 21.35 20.82 21.11 28,811,336 -0.10(-0.46%)
Nov 29, 2010 20.95 21.24 20.72 21.20 32,055,608 +0.23(+1.09%)
Nov 26, 2010 20.93 21.03 20.76 20.98 20,377,242 -0.49(-2.27%)
Nov 24, 2010 21.13 21.46 21.46 21.46 26,086,156 +0.62(+3.00%)
Nov 23, 2010 20.87 21.02 20.74 20.84 30,709,418 -0.47(-2.20%)
Nov 22, 2010 21.62 21.79 21.15 21.31 23,870,552 -0.55(-2.50%)
Nov 19, 2010 21.74 21.88 21.43 21.85 19,574,474 -0.01(-0.03%)
Nov 18, 2010 21.80 22.02 21.65 21.86 24,785,642 +0.51(+2.41%)
Nov 17, 2010 21.43 21.63 21.28 21.35 21,834,500 +0.20(+0.95%)
Nov 16, 2010 21.63 21.67 21.02 21.15 37,987,744 -0.77(-3.53%)
Nov 15, 2010 22.25 22.28 21.89 21.92 21,536,696 -0.12(-0.53%)
Nov 12, 2010 22.30 22.54 21.80 22.04 40,806,728 -0.77(-3.39%)
Nov 11, 2010 22.73 22.95 22.68 22.81 24,150,514 -0.29(-1.27%)
Nov 10, 2010 23.17 23.29 22.73 23.10 29,256,536 -0.10(-0.42%)
Nov 09, 2010 23.70 23.75 23.07 23.20 27,501,006 -0.29(-1.22%)
Nov 08, 2010 23.28 23.51 23.16 23.49 20,180,024 -0.02(-0.08%)
Nov 05, 2010 23.67 23.70 23.36 23.51 23,996,554 -0.13(-0.55%)
Nov 04, 2010 23.10 23.70 23.10 23.64 40,654,484 +0.96(+4.22%)
Nov 03, 2010 22.79 22.82 22.30 22.68 35,708,868 +0.14(+0.61%)
Nov 02, 2010 22.38 22.56 22.15 22.54 24,578,060 +0.35(+1.58%)
Nov 01, 2010 22.21 22.55 22.09 22.19 25,211,122 +0.10(+0.44%)
Oct 29, 2010 22.36 22.36 21.95 22.10 28,712,502 -0.14(-0.61%)
Oct 28, 2010 22.13 22.26 21.72 22.23 34,774,840 +0.42(+1.93%)
Oct 27, 2010 21.57 22.23 21.16 21.81 43,685,792 +0.89(+4.24%)
Oct 25, 2010 20.89 21.11 20.77 20.92 25,910,642 +0.27(+1.29%)
Oct 22, 2010 21.03 21.05 20.42 20.66 34,340,056 -0.03(-0.13%)
Oct 21, 2010 21.23 21.37 20.40 20.68 56,078,636 -0.72(-3.36%)
Oct 20, 2010 21.53 21.69 21.34 21.40 26,916,546 -0.08(-0.39%)
Oct 19, 2010 21.73 21.86 21.37 21.49 41,124,504 -0.83(-3.71%)
Oct 18, 2010 22.10 22.43 22.05 22.32 32,216,390 +0.11(+0.50%)
Oct 15, 2010 22.81 22.81 22.15 22.21 56,625,604 -0.38(-1.69%)
Oct 14, 2010 22.37 22.85 22.32 22.59 46,289,476 +0.09(+0.40%)
Oct 13, 2010 22.59 22.66 22.39 22.50 26,295,224 +0.10(+0.46%)
Oct 12, 2010 22.49 22.51 22.02 22.39 17,787,970 -0.01(-0.06%)
Oct 11, 2010 22.68 22.72 22.21 22.41 19,744,752 -0.05(-0.23%)
Oct 08, 2010 22.46 22.51 21.87 22.46 30,685,260 +0.51(+2.33%)
Oct 07, 2010 22.92 22.96 21.54 21.95 83,533,552 -0.78(-3.42%)
Oct 06, 2010 23.23 23.41 22.67 22.72 59,521,956 -1.05(-4.41%)
Oct 05, 2010 23.76 23.90 23.11 23.77 4,966 +0.08(+0.33%)
Oct 04, 2010 23.77 23.88 23.49 23.70 28,851,434 +0.08(+0.36%)
Oct 01, 2010 23.61 23.91 23.40 23.61 32,633,834 +0.12(+0.52%)
Sep 30, 2010 23.67 23.70 23.10 23.49 41,269,116 +0.36(+1.54%)
Sep 29, 2010 23.24 23.48 23.10 23.13 118,599 +0.09(+0.39%)
Sep 28, 2010 23.29 23.31 22.95 23.04 4,862 -0.18(-0.78%)
Sep 27, 2010 22.71 23.24 22.50 23.22 54,343,464 +0.61(+2.69%)
Sep 24, 2010 23.05 23.22 22.56 22.61 172,133,136 -0.43(-1.88%)
Sep 23, 2010 22.59 23.70 22.55 23.05 165,789 +0.57(+2.54%)
Sep 22, 2010 22.83 22.85 22.30 22.48 38,793,924 -0.43(-1.87%)
Sep 21, 2010 23.25 23.38 22.64 22.91 30,744,888 -0.37(-1.59%)
Sep 20, 2010 23.00 23.41 22.71 23.27 25,096,056 +0.30(+1.30%)
Sep 17, 2010 22.98 23.02 22.66 22.98 21,235,482 +0.30(+1.31%)
Sep 15, 2010 22.15 22.78 22.03 22.68 27,988,440 -0.16(-0.68%)
Sep 14, 2010 23.82 23.83 22.80 22.83 7,720 -0.75(-3.19%)
Sep 13, 2010 23.56 23.93 23.49 23.59 24,460,730 +0.38(+1.62%)
Sep 10, 2010 23.44 23.51 23.14 23.21 15,047,951 -0.14(-0.61%)
Sep 09, 2010 23.47 23.67 22.95 23.35 213,523 -0.31(-1.31%)
Sep 08, 2010 23.99 24.00 23.60 23.66 230,280 +0.06(+0.27%)
Sep 07, 2010 24.24 24.25 23.55 23.60 28,236 -0.67(-2.77%)
Sep 03, 2010 23.94 24.35 23.78 24.27 35,882,004 +0.96(+4.14%)
Sep 02, 2010 23.34 23.36 22.73 23.31 95,091 +0.60(+2.62%)
Sep 01, 2010 21.99 22.76 21.90 22.71 19,031,532 +1.17(+5.41%)
Aug 31, 2010 21.53 21.64 21.29 21.55 96,402 +0.29(+1.37%)
Aug 30, 2010 21.78 21.86 21.24 21.25 12,244,405 -0.63(-2.87%)
Aug 27, 2010 21.88 21.97 21.30 21.88 19,413,260 +0.12(+0.57%)
Aug 26, 2010 21.76 22.17 21.39 21.76 20,210 +0.13(+0.60%)
Aug 25, 2010 21.58 21.71 21.03 21.63 20,537 -0.08(-0.36%)
Aug 24, 2010 21.79 22.02 21.68 21.71 16,096,998 -0.33(-1.50%)
Aug 23, 2010 22.47 22.53 22.04 22.04 10,557,529 -0.25(-1.13%)
Aug 20, 2010 22.36 22.39 21.93 22.29 17,718,610 -0.08(-0.35%)
Aug 19, 2010 22.61 22.78 22.32 22.37 14,578 -0.91(-3.90%)
Aug 18, 2010 23.60 23.66 23.20 23.27 29,272 -0.48(-2.02%)
Aug 17, 2010 23.92 24.02 23.69 23.75 12,430 +0.34(+1.47%)
Aug 16, 2010 23.24 23.48 23.18 23.41 9,823,715 +0.18(+0.78%)
Aug 13, 2010 23.23 23.39 23.11 23.23 9,085,524 +0.09(+0.39%)
Aug 12, 2010 22.91 23.54 22.85 23.14 15,060,998 -0.06(-0.28%)
Aug 11, 2010 23.20 23.88 23.17 23.20 21,214,456 -0.86(-3.58%)
Aug 10, 2010 24.06 24.46 23.95 24.06 154 -0.61(-2.47%)
Aug 09, 2010 24.87 24.96 24.58 24.67 8,616,761 -0.15(-0.60%)
Aug 06, 2010 24.82 25.03 24.52 24.82 14,525,674 -0.23(-0.91%)
Aug 05, 2010 24.82 25.09 24.82 25.05 13,114,145 +0.02(+0.08%)
Aug 04, 2010 24.97 25.13 24.70 25.03 5,648 +0.30(+1.23%)
Aug 03, 2010 24.14 24.94 23.98 24.73 7,290 +0.47(+1.95%)
Aug 02, 2010 23.81 24.36 23.75 24.25 17,000,070 +0.83(+3.53%)
Jul 30, 2010 23.43 23.53 22.70 23.43 21,976,562 +0.50(+2.19%)
Jul 29, 2010 23.10 23.26 22.81 22.92 2,178 +0.00(+0.00%)
Jul 28, 2010 23.24 23.37 22.88 22.92 15,113,798 -0.37(-1.57%)
Jul 27, 2010 23.50 23.65 23.10 23.29 11,303,516 -0.06(-0.28%)
Jul 26, 2010 23.23 23.39 23.10 23.35 11,721,124 +0.00(+0.00%)
Jul 23, 2010 23.26 23.43 23.02 23.35 14,426,557 +0.01(+0.03%)
Jul 22, 2010 23.21 23.69 23.19 23.35 4,123 +0.53(+2.31%)
Jul 21, 2010 23.46 23.53 22.69 22.82 18,110,482 -0.37(-1.58%)
Jul 20, 2010 22.00 23.25 21.95 23.19 3,115 +0.92(+4.13%)
Jul 19, 2010 22.27 22.45 22.07 22.27 14,090,163 +0.06(+0.26%)
Jul 16, 2010 22.21 22.54 22.20 22.21 15,757,873 -0.30(-1.34%)
Jul 15, 2010 22.86 22.94 22.45 22.51 16,758,539 -0.41(-1.80%)
Jul 14, 2010 22.61 23.09 22.61 22.92 12,892 +0.01(+0.06%)
Jul 13, 2010 23.19 23.27 22.85 22.91 16,613 -0.17(-0.75%)
Jul 12, 2010 23.23 23.35 22.88 23.08 15,182,371 -0.32(-1.37%)
Jul 09, 2010 23.41 23.54 23.08 23.41 15,620,516 +0.16(+0.69%)
Jul 08, 2010 23.13 23.25 22.73 23.25 16,242 +0.23(+0.98%)
Jul 07, 2010 22.18 23.04 22.14 23.02 24,479,204 +0.84(+3.80%)
Jul 06, 2010 22.47 22.69 21.98 22.18 3,418 +0.22(+1.00%)
Jul 02, 2010 21.96 22.17 21.77 21.96 18,513,166 +0.26(+1.19%)
Jul 01, 2010 21.70 22.18 21.31 21.70 31,244,934 -0.39(-1.75%)
Jun 30, 2010 22.16 22.79 22.05 22.09 2,270 +0.08(+0.35%)
Jun 29, 2010 22.16 22.28 21.88 22.01 20,125 -1.23(-5.29%)
Jun 25, 2010 23.24 23.45 22.64 23.24 20,834,280 +0.45(+1.98%)
Jun 24, 2010 23.21 23.31 22.70 22.79 5,163 -0.68(-2.91%)
Jun 23, 2010 23.73 23.74 23.07 23.47 31,233,586 -0.51(-2.12%)
Jun 22, 2010 24.96 24.98 23.92 23.98 11,554 -0.90(-3.62%)
Jun 21, 2010 25.17 25.50 24.60 24.88 25,493,318 +0.24(+0.97%)
Jun 18, 2010 24.64 24.89 24.60 24.64 15,527,739 +0.03(+0.13%)
Jun 17, 2010 25.09 25.10 24.39 24.61 22,502,624 -0.19(-0.75%)
Jun 16, 2010 24.02 25.02 24.00 24.80 23,434,908 +0.39(+1.61%)
Jun 15, 2010 24.06 24.42 23.91 24.40 776 +0.46(+1.91%)
Jun 14, 2010 24.92 24.93 23.91 23.95 26,315,846 -0.71(-2.90%)
Jun 11, 2010 24.36 24.86 24.30 24.66 19,010,542 -0.16(-0.65%)
Jun 10, 2010 24.83 25.05 24.49 24.82 4,271 +0.65(+2.69%)
Jun 09, 2010 24.19 24.86 24.00 24.17 36,386,448 +0.30(+1.24%)
Jun 08, 2010 23.48 23.96 23.33 23.88 155 +0.64(+2.77%)
Jun 07, 2010 23.48 23.91 23.23 23.23 23,343,462 +0.03(+0.12%)
Jun 04, 2010 23.21 24.11 23.12 23.21 30,995,198 -0.02(-0.09%)
Jun 03, 2010 24.10 24.10 23.06 23.23 20,468,644 -0.46(-1.93%)
Jun 02, 2010 23.23 23.68 22.97 23.68 161,892 +0.75(+3.28%)
Jun 01, 2010 23.46 23.94 22.85 22.93 5,412 +0.01(+0.03%)
May 28, 2010 22.92 23.10 22.53 22.92 29,539,154 +0.07(+0.31%)
May 27, 2010 22.46 22.87 22.30 22.85 30,965,320 +1.25(+5.81%)
May 26, 2010 21.62 22.28 21.33 21.60 1,165 +0.44(+2.07%)
May 25, 2010 20.35 21.22 20.09 21.16 621 -0.17(-0.78%)
May 24, 2010 21.93 22.05 21.29 21.33 26,781,482 -0.61(-2.76%)
May 21, 2010 20.87 22.00 20.79 21.93 39,646,348 +0.48(+2.24%)
May 20, 2010 21.36 21.92 21.27 21.45 11,342 -1.09(-4.85%)
May 19, 2010 22.74 23.25 22.30 22.55 37,867,772 -0.68(-2.91%)
May 18, 2010 24.13 24.22 23.08 23.22 327,140 -0.47(-1.98%)
May 17, 2010 24.09 24.32 23.16 23.69 28,648,122 -0.38(-1.59%)
May 14, 2010 24.07 24.10 23.34 24.07 27,724,566 -0.22(-0.92%)
May 13, 2010 24.61 24.74 24.29 24.30 23,282,102 -0.12(-0.47%)
May 12, 2010 24.52 24.67 24.25 24.41 23,977,420 +0.20(+0.82%)
May 11, 2010 24.63 24.69 24.13 24.22 19,163 -0.51(-2.07%)
May 10, 2010 24.63 24.78 24.46 24.73 32,451,126 +1.39(+5.97%)
May 07, 2010 23.65 24.12 22.59 23.33 50,454,620 -0.07(-0.30%)
May 06, 2010 23.40 24.93 21.74 23.40 2,228 -0.81(-3.33%)
May 05, 2010 24.38 25.04 24.08 24.21 34,030,844 -0.73(-2.92%)
May 04, 2010 25.61 25.64 24.54 24.94 42,900 -1.28(-4.88%)
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.