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 (%)
Jul 31, 2007 67.14 68.23 64.67 64.90 6,684,590 -0.96(-1.46%)
Jul 30, 2007 63.76 66.60 63.40 65.86 7,235,396 +2.32(+3.65%)
Jul 27, 2007 64.70 65.83 62.38 63.54 9,132,123 -0.95(-1.47%)
Jul 26, 2007 66.13 66.67 61.90 64.49 10,454,397 -4.43(-6.43%)
Jul 25, 2007 67.37 69.07 64.68 68.92 8,371,609 +1.55(+2.30%)
Jul 24, 2007 70.81 70.88 66.48 67.37 7,109,700 -4.20(-5.87%)
Jul 23, 2007 70.64 71.65 69.73 71.57 3,341,806 +1.70(+2.43%)
Jul 20, 2007 70.24 70.44 68.93 69.87 3,492,850 -0.37(-0.53%)
Jul 19, 2007 70.49 70.91 70.00 70.24 3,934,442 +0.74(+1.06%)
Jul 18, 2007 69.11 69.74 68.77 69.50 3,978,742 +0.26(+0.38%)
Jul 17, 2007 68.80 69.68 68.60 69.24 4,766,400 +0.67(+0.98%)
Jul 16, 2007 69.36 69.36 67.80 68.57 4,883,200 -0.53(-0.77%)
Jul 13, 2007 68.38 69.87 68.18 69.10 5,833,989 +0.76(+1.11%)
Jul 12, 2007 66.60 68.49 66.14 68.34 5,543,000 +2.55(+3.88%)
Jul 11, 2007 64.83 66.30 64.54 65.79 4,077,900 +0.93(+1.43%)
Jul 10, 2007 66.51 66.09 64.65 64.86 5,132,200 -2.06(-3.08%)
Jul 09, 2007 65.99 67.43 66.18 66.92 3,112,672 +1.16(+1.76%)
Jul 06, 2007 65.80 66.47 65.35 65.76 4,862,600 +0.71(+1.09%)
Jul 05, 2007 64.35 65.22 64.07 65.05 7,020,100 +0.68(+1.06%)
Jul 03, 2007 63.75 64.40 63.15 64.37 3,145,500 +1.47(+2.34%)
Jul 02, 2007 61.50 62.90 61.13 62.90 3,900,355 +2.27(+3.74%)
Jun 29, 2007 61.15 61.92 60.08 60.63 3,304,274 +0.05(+0.08%)
Jun 28, 2007 60.55 61.33 60.35 60.59 2,878,360 +0.33(+0.54%)
Jun 27, 2007 58.84 60.26 58.69 60.26 2,291,419 +0.70(+1.18%)
Jun 26, 2007 60.40 60.74 59.19 59.56 2,335,303 -0.42(-0.70%)
Jun 25, 2007 59.74 61.31 59.44 59.98 2,998,345 -0.77(-1.27%)
Jun 22, 2007 61.25 61.44 60.05 60.75 2,515,110 -0.84(-1.37%)
Jun 21, 2007 61.00 61.78 60.19 61.59 2,944,500 +1.18(+1.95%)
Jun 20, 2007 62.13 62.25 60.27 60.41 3,738,700 -1.30(-2.11%)
Jun 19, 2007 61.11 62.37 60.60 61.72 3,810,600 +0.55(+0.89%)
Jun 18, 2007 60.90 61.37 60.76 61.17 3,646,800 +0.44(+0.72%)
Jun 15, 2007 59.80 60.98 59.80 60.73 5,338,600 +1.56(+2.64%)
Jun 14, 2007 58.01 59.33 58.00 59.17 5,110,400 +1.59(+2.75%)
Jun 13, 2007 56.10 57.59 56.10 57.59 3,719,800 +1.77(+3.18%)
Jun 12, 2007 55.89 56.97 55.50 55.81 4,329,600 -0.13(-0.23%)
Jun 11, 2007 55.03 56.35 54.59 55.94 3,183,920 +1.17(+2.14%)
Jun 08, 2007 53.23 55.08 53.17 54.77 2,511,131 +1.46(+2.74%)
Jun 07, 2007 54.01 55.41 53.02 53.31 3,070,399 -1.43(-2.62%)
Jun 06, 2007 54.87 55.47 54.25 54.74 2,920,500 -1.11(-1.99%)
Jun 05, 2007 55.66 56.59 55.47 55.85 2,746,782 -0.12(-0.21%)
Jun 04, 2007 55.00 56.13 54.84 55.97 2,558,900 +0.37(+0.66%)
Jun 01, 2007 54.97 55.87 54.78 55.60 2,806,510 +1.52(+2.82%)
May 31, 2007 54.50 54.92 53.98 54.08 2,414,795 -0.01(-0.02%)
May 30, 2007 52.35 54.32 52.01 54.09 3,036,947 +0.66(+1.24%)
May 29, 2007 54.44 54.56 53.03 53.43 2,507,060 -0.46(-0.85%)
May 25, 2007 53.68 54.24 53.33 53.89 2,488,010 +0.88(+1.66%)
May 24, 2007 54.30 55.35 52.56 53.01 4,375,292 -1.60(-2.93%)
May 23, 2007 54.63 55.44 54.32 54.61 2,816,520 +0.27(+0.51%)
May 22, 2007 54.72 54.90 54.25 54.34 1,791,010 -0.09(-0.16%)
May 21, 2007 53.80 55.06 53.73 54.42 4,118,480 +0.73(+1.35%)
May 18, 2007 53.08 53.90 53.00 53.70 2,322,492 +0.38(+0.70%)
May 17, 2007 53.20 53.84 52.42 53.32 3,113,239 +0.08(+0.14%)
May 16, 2007 51.88 53.42 51.80 53.24 4,312,920 +1.70(+3.31%)
May 15, 2007 51.35 51.70 51.12 51.54 3,093,930 +0.63(+1.24%)
May 14, 2007 50.26 51.41 50.30 50.91 2,683,210 -0.19(-0.37%)
May 11, 2007 50.04 51.19 50.15 51.10 2,661,910 +1.45(+2.92%)
May 10, 2007 50.55 50.70 49.31 49.65 3,178,001 -1.17(-2.30%)
May 09, 2007 50.53 50.82 49.81 50.82 2,527,610 +0.41(+0.81%)
May 08, 2007 50.00 50.81 49.26 50.41 3,559,030 +0.23(+0.47%)
May 07, 2007 50.80 50.91 50.12 50.17 2,479,940 -0.85(-1.66%)
May 04, 2007 51.85 51.96 50.77 51.02 2,626,745 -0.30(-0.59%)
May 03, 2007 51.55 51.66 51.05 51.33 2,412,745 +0.29(+0.57%)
May 02, 2007 50.70 51.20 50.65 51.03 1,920,021 +0.26(+0.52%)
May 01, 2007 50.59 50.88 50.03 50.77 1,828,264 +0.16(+0.31%)
Apr 30, 2007 51.40 51.89 50.54 50.62 2,208,319 -0.59(-1.14%)
Apr 27, 2007 51.04 51.51 50.75 51.20 2,275,358 -0.60(-1.17%)
Apr 26, 2007 52.60 52.65 51.70 51.80 1,982,294 -1.01(-1.91%)
Apr 25, 2007 51.78 53.07 51.46 52.81 2,226,486 +1.51(+2.94%)
Apr 24, 2007 51.22 51.47 50.76 51.30 1,544,698 -0.17(-0.33%)
Apr 23, 2007 51.72 52.04 51.34 51.48 1,650,254 -0.56(-1.09%)
Apr 20, 2007 52.48 52.54 51.38 52.04 2,289,000 +0.55(+1.08%)
Apr 19, 2007 51.23 51.66 50.91 51.48 2,165,806 -0.88(-1.68%)
Apr 18, 2007 52.12 52.77 52.02 52.37 3,202,495 -0.23(-0.43%)
Apr 17, 2007 53.67 53.81 52.40 52.59 2,624,900 -1.20(-2.23%)
Apr 16, 2007 53.34 53.85 53.16 53.79 2,069,192 +0.84(+1.58%)
Apr 13, 2007 52.35 53.26 52.12 52.95 2,860,893 +0.73(+1.40%)
Apr 12, 2007 51.03 52.38 50.90 52.23 3,029,732 +1.13(+2.22%)
Apr 11, 2007 52.00 52.10 50.91 51.09 2,609,095 -0.81(-1.56%)
Apr 10, 2007 50.95 51.90 50.90 51.90 2,236,200 +0.59(+1.15%)
Apr 09, 2007 51.46 52.12 51.24 51.31 3,432,800 +0.23(+0.46%)
Apr 05, 2007 50.51 51.38 50.22 51.08 2,935,091 +0.43(+0.84%)
Apr 04, 2007 49.36 50.89 49.34 50.65 2,790,034 +0.71(+1.43%)
Apr 03, 2007 50.02 50.29 49.59 49.94 2,592,663 -0.48(-0.96%)
Apr 02, 2007 50.00 50.48 49.81 50.42 2,579,798 +0.66(+1.34%)
Mar 30, 2007 50.80 50.80 49.38 49.76 4,301,098 -0.90(-1.79%)
Mar 29, 2007 48.05 50.97 47.98 50.66 9,368,113 +3.46(+7.33%)
Mar 28, 2007 47.65 47.77 47.01 47.20 2,320,201 -0.29(-0.62%)
Mar 27, 2007 47.60 47.84 47.09 47.49 2,081,500 -0.39(-0.80%)
Mar 26, 2007 47.83 48.02 47.05 47.88 2,830,400 +0.36(+0.75%)
Mar 23, 2007 47.32 48.00 47.20 47.52 2,505,443 +0.24(+0.51%)
Mar 22, 2007 0.1050 47.74 46.98 47.28 3,869,540 +0.62(+1.34%)
Mar 21, 2007 45.16 46.78 45.02 46.66 4,080,900 +2.11(+4.75%)
Mar 20, 2007 44.00 44.90 43.95 44.55 2,682,600 +0.62(+1.42%)
Mar 19, 2007 43.77 44.24 43.56 43.92 1,986,920 +0.83(+1.93%)
Mar 16, 2007 44.20 44.37 43.04 43.09 2,631,000 -0.69(-1.58%)
Mar 15, 2007 43.85 44.26 43.59 43.78 2,049,908 -0.30(-0.68%)
Mar 14, 2007 43.53 44.17 42.66 44.08 3,154,428 +0.48(+1.10%)
Mar 13, 2007 44.88 44.97 43.51 43.60 2,953,000 -1.28(-2.85%)
Mar 12, 2007 44.77 45.08 44.51 44.88 1,769,400 -0.25(-0.56%)
Mar 09, 2007 45.45 45.47 44.65 45.13 1,927,600 +0.48(+1.09%)
Mar 08, 2007 44.59 45.21 44.31 44.65 2,940,200 +0.84(+1.91%)
Mar 07, 2007 43.70 44.72 43.60 43.81 2,369,900 -0.09(-0.20%)
Mar 06, 2007 43.31 44.18 43.26 43.91 3,454,550 +1.65(+3.89%)
Mar 05, 2007 42.08 42.65 41.38 42.26 4,670,300 -0.98(-2.26%)
Mar 02, 2007 44.22 44.55 43.01 43.23 5,103,900 -1.35(-3.03%)
Mar 01, 2007 43.40 44.83 42.98 44.59 5,031,866 -0.70(-1.53%)
Feb 28, 2007 45.51 45.84 44.77 45.28 4,293,100 +0.44(+0.98%)
Feb 27, 2007 46.34 46.76 44.50 44.84 5,941,900 -3.51(-7.26%)
Feb 26, 2007 48.45 48.58 48.01 48.35 2,011,251 +0.55(+1.14%)
Feb 23, 2007 48.25 48.37 47.73 47.80 2,240,100 -0.02(-0.04%)
Feb 22, 2007 47.95 48.10 47.34 47.83 3,355,200 +0.80(+1.71%)
Feb 21, 2007 46.45 47.27 46.13 47.02 2,465,300 +0.29(+0.61%)
Feb 20, 2007 46.50 46.95 46.05 46.73 1,874,800 -0.29(-0.62%)
Feb 16, 2007 46.67 47.17 46.55 47.02 1,972,100 +0.25(+0.53%)
Feb 15, 2007 47.56 47.63 46.73 46.77 2,962,100 -0.41(-0.87%)
Feb 14, 2007 48.40 48.63 47.05 47.19 4,985,636 -0.93(-1.94%)
Feb 13, 2007 47.09 48.12 46.99 48.12 2,799,758 +0.91(+1.93%)
Feb 12, 2007 47.00 47.45 46.66 47.21 2,527,543 -0.46(-0.98%)
Feb 09, 2007 48.15 48.41 47.41 47.67 1,997,700 -0.62(-1.27%)
Feb 08, 2007 47.70 48.59 47.44 48.29 2,519,600 +0.19(+0.38%)
Feb 07, 2007 48.50 49.00 47.51 48.10 3,343,500 -1.20(-2.42%)
Feb 06, 2007 50.14 50.20 48.80 49.30 2,097,400 -0.40(-0.79%)
Feb 05, 2007 50.01 50.27 49.48 49.70 1,485,300 -0.03(-0.07%)
Feb 02, 2007 49.56 49.90 48.90 49.73 2,035,100 +0.08(+0.16%)
Feb 01, 2007 49.52 49.87 49.14 49.65 2,131,600 +0.51(+1.04%)
Jan 31, 2007 48.35 49.20 47.87 49.14 2,294,500 +0.70(+1.45%)
Jan 30, 2007 47.59 48.66 47.34 48.44 2,079,200 +1.06(+2.25%)
Jan 29, 2007 48.02 48.49 47.34 47.38 2,366,700 -1.31(-2.69%)
Jan 26, 2007 48.77 48.80 48.11 48.69 2,192,200 +0.39(+0.81%)
Jan 25, 2007 49.98 49.98 48.10 48.30 2,390,000 -1.12(-2.28%)
Jan 24, 2007 49.07 49.55 48.06 49.42 2,840,500 +0.33(+0.66%)
Jan 23, 2007 47.59 49.24 47.45 49.09 3,519,200 +1.91(+4.04%)
Jan 22, 2007 47.95 47.96 46.93 47.19 3,412,700 -0.11(-0.22%)
Jan 19, 2007 45.98 47.41 45.53 47.30 3,197,600 +1.83(+4.03%)
Jan 18, 2007 46.54 46.80 45.18 45.47 3,393,400 -0.72(-1.56%)
Jan 17, 2007 45.98 46.40 45.80 46.19 2,887,600 +0.07(+0.14%)
Jan 16, 2007 46.15 46.69 45.80 46.12 2,874,600 -1.08(-2.29%)
Jan 12, 2007 46.92 47.38 46.60 47.20 2,832,000 +0.55(+1.17%)
Jan 11, 2007 46.88 48.17 46.40 46.66 4,138,400 +0.09(+0.18%)
Jan 10, 2007 46.02 46.77 45.53 46.57 3,458,600 -0.17(-0.37%)
Jan 09, 2007 46.91 47.34 46.00 46.74 3,399,700 -1.26(-2.62%)
Jan 08, 2007 48.30 48.50 47.24 48.01 2,846,900 +0.30(+0.63%)
Jan 05, 2007 48.74 48.84 46.88 47.70 3,172,600 -0.73(-1.51%)
Jan 04, 2007 49.55 49.69 48.20 48.44 3,778,500 -1.39(-2.80%)
Jan 03, 2007 51.75 51.91 49.45 49.83 4,522,300 -1.66(-3.23%)
Dec 29, 2006 50.87 51.49 50.21 51.49 1,731,300 +0.62(+1.23%)
Dec 28, 2006 50.83 50.98 50.22 50.87 1,036,700 +0.03(+0.07%)
Dec 27, 2006 49.75 50.91 49.55 50.84 1,867,900 +1.20(+2.43%)
Dec 26, 2006 49.45 49.75 49.12 49.63 960,500 +0.57(+1.15%)
Dec 22, 2006 49.36 49.38 48.76 49.06 980,600 -0.05(-0.09%)
Dec 21, 2006 49.05 49.19 48.43 49.11 1,393,500 -0.04(-0.08%)
Dec 20, 2006 48.99 49.46 48.52 49.15 1,964,500 +0.53(+1.09%)
Dec 19, 2006 47.65 48.67 47.14 48.62 2,716,200 +0.58(+1.21%)
Dec 18, 2006 49.51 49.62 48.03 48.04 2,931,900 -0.78(-1.60%)
Dec 15, 2006 49.42 49.42 48.58 48.82 1,214,800 +0.11(+0.23%)
Dec 14, 2006 48.83 49.05 48.45 48.71 2,028,200 +0.41(+0.86%)
Dec 13, 2006 48.31 48.52 47.81 48.30 2,032,200 -0.09(-0.20%)
Dec 12, 2006 49.24 49.25 48.19 48.39 2,096,500 -0.70(-1.44%)
Dec 11, 2006 49.01 49.40 48.83 49.09 1,289,300 -0.02(-0.03%)
Dec 08, 2006 49.10 49.70 48.87 49.11 2,030,100 +0.44(+0.90%)
Dec 07, 2006 48.73 48.99 48.31 48.67 1,833,000 +0.53(+1.10%)
Dec 06, 2006 48.51 49.12 48.10 48.14 1,921,800 -0.46(-0.96%)
Dec 05, 2006 48.27 48.87 48.00 48.60 2,574,200 +0.81(+1.71%)
Dec 04, 2006 46.55 47.79 46.52 47.79 1,867,800 +0.84(+1.79%)
Dec 01, 2006 46.15 46.99 45.97 46.95 2,195,800 -0.12(-0.27%)
Nov 30, 2006 46.75 47.45 46.70 47.08 2,245,300 +0.11(+0.22%)
Nov 29, 2006 45.65 47.08 45.63 46.97 3,595,100 +1.66(+3.68%)
Nov 28, 2006 44.59 45.42 44.52 45.30 1,945,100 +0.77(+1.72%)
Nov 27, 2006 45.40 45.53 44.15 44.54 1,969,700 -0.71(-1.57%)
Nov 24, 2006 45.22 45.69 45.11 45.25 649,200 -0.34(-0.75%)
Nov 22, 2006 45.55 45.90 44.75 45.59 1,640,900 -0.00(-0.01%)
Nov 21, 2006 44.63 45.69 44.52 45.59 2,008,500 +1.21(+2.73%)
Nov 20, 2006 44.52 44.67 44.05 44.38 1,270,700 -0.27(-0.59%)
Nov 17, 2006 43.98 44.73 43.60 44.65 2,717,000 +0.03(+0.07%)
Nov 16, 2006 45.96 45.98 44.48 44.62 2,575,200 -1.12(-2.46%)
Nov 15, 2006 45.45 46.19 45.12 45.74 2,059,000 +0.30(+0.67%)
Nov 14, 2006 45.60 45.72 45.00 45.44 2,084,500 +0.72(+1.61%)
Nov 13, 2006 45.45 45.50 44.59 44.72 3,130,900 -1.72(-3.70%)
Nov 10, 2006 46.45 46.76 45.91 46.44 1,954,400 +0.30(+0.66%)
Nov 09, 2006 46.48 46.95 45.70 46.13 2,236,100 +0.16(+0.34%)
Nov 08, 2006 44.27 46.19 44.27 45.98 2,369,900 +0.92(+2.05%)
Nov 07, 2006 45.38 45.49 44.74 45.05 2,062,300 -0.12(-0.27%)
Nov 06, 2006 44.77 45.56 44.42 45.17 2,252,600 +0.70(+1.59%)
Nov 03, 2006 44.05 44.74 43.77 44.47 1,988,500 +0.98(+2.25%)
Nov 02, 2006 43.63 43.80 42.86 43.49 1,487,400 -0.13(-0.31%)
Nov 01, 2006 43.88 44.29 43.38 43.62 2,431,600 -0.76(-1.70%)
Oct 31, 2006 43.88 44.58 43.35 44.38 2,329,800 +0.82(+1.88%)
Oct 30, 2006 44.15 44.21 43.35 43.56 1,764,800 -0.95(-2.12%)
Oct 27, 2006 44.58 45.39 44.43 44.51 1,625,600 -0.43(-0.96%)
Oct 26, 2006 45.33 45.70 44.55 44.94 2,576,600 -0.12(-0.27%)
Oct 25, 2006 43.85 45.18 43.51 45.05 4,395,700 +1.58(+3.62%)
Oct 24, 2006 42.50 43.62 42.42 43.48 3,055,100 +1.04(+2.45%)
Oct 23, 2006 41.91 42.66 41.62 42.44 2,885,800 -0.37(-0.86%)
Oct 20, 2006 43.00 43.20 42.38 42.81 1,611,800 -0.38(-0.88%)
Oct 19, 2006 41.97 43.30 41.97 43.19 2,207,900 +0.80(+1.89%)
Oct 18, 2006 43.24 43.30 42.24 42.39 2,510,800 -0.20(-0.46%)
Oct 17, 2006 43.23 43.35 42.43 42.59 2,456,400 -1.07(-2.45%)
Oct 16, 2006 42.76 43.86 42.76 43.66 2,507,900 +0.65(+1.50%)
Oct 13, 2006 42.49 43.20 42.41 43.01 3,355,700 +0.70(+1.64%)
Oct 12, 2006 41.62 42.44 41.55 42.31 2,494,400 +0.91(+2.21%)
Oct 11, 2006 41.25 41.60 40.85 41.40 2,434,800 -0.02(-0.06%)
Oct 10, 2006 41.21 41.78 41.11 41.42 2,198,000 +0.40(+0.98%)
Oct 09, 2006 41.10 42.06 40.91 41.02 3,172,300 +0.28(+0.69%)
Oct 06, 2006 40.24 40.76 39.84 40.74 2,930,400 +0.12(+0.30%)
Oct 05, 2006 41.20 41.40 40.02 40.62 3,915,200 +0.22(+0.54%)
Oct 04, 2006 39.37 40.42 38.62 40.41 5,651,200 +1.15(+2.93%)
Oct 03, 2006 40.83 40.95 39.02 39.26 4,748,100 -2.15(-5.19%)
Oct 02, 2006 42.19 42.50 41.28 41.41 2,534,300 -0.51(-1.22%)
Sep 29, 2006 41.13 42.08 41.12 41.91 2,366,100 +0.21(+0.50%)
Sep 28, 2006 41.32 42.10 40.91 41.70 4,352,400 +0.85(+2.09%)
Sep 27, 2006 39.75 40.88 39.26 40.85 4,215,400 +1.33(+3.35%)
Sep 26, 2006 38.85 39.88 38.60 39.52 3,686,200 +1.12(+2.90%)
Sep 25, 2006 37.75 38.47 36.89 38.41 4,407,600 +0.07(+0.20%)
Sep 22, 2006 38.65 38.72 37.90 38.34 2,425,700 -0.16(-0.43%)
Sep 21, 2006 38.55 39.34 38.05 38.50 4,627,200 -0.05(-0.14%)
Sep 20, 2006 39.91 40.40 38.33 38.55 4,412,100 -1.54(-3.84%)
Sep 19, 2006 41.12 41.25 39.83 40.09 2,799,600 -1.11(-2.69%)
Sep 18, 2006 40.45 41.38 39.98 41.20 2,758,400 +1.58(+3.99%)
Sep 15, 2006 40.26 40.38 39.12 39.62 3,949,600 -0.49(-1.22%)
Sep 14, 2006 41.44 41.47 39.91 40.12 3,438,500 -1.08(-2.62%)
Sep 13, 2006 40.22 41.68 39.80 41.20 3,082,300 +1.37(+3.44%)
Sep 12, 2006 40.50 40.72 39.52 39.83 2,610,000 -0.09(-0.24%)
Sep 11, 2006 41.03 41.17 39.52 39.92 5,293,200 -1.95(-4.67%)
Sep 08, 2006 42.70 42.90 41.66 41.88 2,194,500 -1.08(-2.50%)
Sep 07, 2006 43.00 43.37 42.57 42.95 1,892,300 -0.24(-0.56%)
Sep 06, 2006 44.76 45.12 42.96 43.19 3,049,500 -2.05(-4.52%)
Sep 05, 2006 45.38 45.58 44.99 45.23 1,699,800 -0.11(-0.23%)
Sep 01, 2006 44.83 45.59 44.48 45.34 1,353,600 +0.51(+1.14%)
Aug 31, 2006 45.10 45.12 44.41 44.83 1,390,300 +0.08(+0.18%)
Aug 30, 2006 44.91 45.16 44.03 44.75 1,609,800 -0.15(-0.33%)
Aug 29, 2006 45.17 45.38 44.40 44.90 1,699,100 -0.11(-0.24%)
Aug 28, 2006 44.92 45.22 44.77 45.01 1,395,500 -0.36(-0.79%)
Aug 25, 2006 45.05 45.60 44.80 45.37 1,655,400 +0.32(+0.72%)
Aug 24, 2006 44.61 45.24 43.86 45.05 2,293,200 +0.38(+0.85%)
Aug 23, 2006 45.84 46.45 44.64 44.66 2,230,000 -1.64(-3.54%)
Aug 22, 2006 46.32 46.65 45.93 46.30 1,449,100 -0.02(-0.03%)
Aug 21, 2006 45.99 46.70 45.35 46.32 1,042,000 +0.04(+0.08%)
Aug 18, 2006 45.65 46.33 45.28 46.28 1,577,400 +0.39(+0.86%)
Aug 17, 2006 46.50 46.56 45.41 45.89 2,918,900 -0.81(-1.73%)
Aug 16, 2006 47.30 47.38 46.62 46.70 1,894,500 +0.05(+0.12%)
Aug 15, 2006 46.38 47.27 46.15 46.65 1,930,800 +0.72(+1.57%)
Aug 14, 2006 46.61 46.84 45.83 45.92 2,024,700 -1.21(-2.56%)
Aug 11, 2006 47.63 47.66 46.77 47.13 1,419,900 -0.34(-0.72%)
Aug 10, 2006 47.25 47.48 46.52 47.47 1,686,800 +0.16(+0.34%)
Aug 09, 2006 47.78 48.19 47.21 47.31 2,195,400 -0.03(-0.07%)
Aug 08, 2006 47.20 47.85 47.06 47.34 1,446,800 +0.14(+0.31%)
Aug 07, 2006 47.12 47.72 46.69 47.20 1,261,500 +0.37(+0.79%)
Aug 04, 2006 47.70 47.99 46.45 46.83 2,067,700 -0.40(-0.84%)
Aug 03, 2006 46.38 47.50 46.27 47.23 1,894,500 +0.22(+0.46%)
Aug 02, 2006 46.31 47.08 46.30 47.01 2,587,600 +1.07(+2.33%)
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.