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

15.16 +0.31 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 45.44 45.99 44.95 45.94 1,683,400 +0.00(+0.00%)
Jul 31, 2006 45.90 46.17 45.53 45.94 1,484,500 -0.42(-0.91%)
Jul 28, 2006 45.30 46.38 45.27 46.36 1,888,500 +1.07(+2.36%)
Jul 27, 2006 45.55 46.25 45.19 45.29 3,249,800 +0.27(+0.61%)
Jul 26, 2006 44.34 45.48 43.85 45.02 2,570,600 +0.47(+1.04%)
Jul 25, 2006 44.20 44.91 43.63 44.55 1,975,200 +0.35(+0.79%)
Jul 24, 2006 42.85 44.42 42.63 44.20 2,728,000 +1.89(+4.47%)
Jul 21, 2006 42.95 43.22 42.08 42.31 1,978,600 -0.52(-1.20%)
Jul 20, 2006 44.44 44.48 42.76 42.83 2,225,900 -1.20(-2.74%)
Jul 19, 2006 42.85 44.30 42.83 44.03 3,393,800 +1.05(+2.44%)
Jul 18, 2006 43.50 43.92 42.09 42.98 3,806,400 -0.02(-0.05%)
Jul 17, 2006 44.14 44.50 42.61 43.00 3,781,500 -1.80(-4.01%)
Jul 14, 2006 44.50 44.85 43.77 44.80 2,486,100 +1.20(+2.74%)
Jul 13, 2006 44.02 44.25 43.45 43.60 2,608,300 -0.81(-1.83%)
Jul 12, 2006 44.80 45.42 44.35 44.41 3,136,500 -0.38(-0.84%)
Jul 11, 2006 43.55 44.90 43.19 44.79 2,174,900 +1.13(+2.60%)
Jul 10, 2006 43.98 44.24 43.18 43.66 1,583,700 +0.05(+0.11%)
Jul 07, 2006 44.55 44.83 43.45 43.60 2,102,700 -0.66(-1.48%)
Jul 06, 2006 44.12 44.60 43.81 44.26 2,434,700 +0.42(+0.96%)
Jul 05, 2006 43.35 44.33 42.93 43.84 3,142,200 -0.96(-2.15%)
Jul 03, 2006 44.73 45.00 44.45 44.80 1,925,700 +0.15(+0.34%)
Jun 30, 2006 44.77 45.00 43.95 44.66 2,883,600 +0.71(+1.62%)
Jun 29, 2006 42.05 43.95 42.03 43.95 4,762,600 +2.46(+5.93%)
Jun 28, 2006 41.02 41.65 40.84 41.48 2,837,700 +1.05(+2.61%)
Jun 27, 2006 41.60 41.85 40.27 40.43 2,582,300 -0.55(-1.33%)
Jun 26, 2006 40.98 41.40 40.51 40.98 2,391,400 +0.01(+0.01%)
Jun 23, 2006 39.20 41.77 39.10 40.97 3,914,600 +1.06(+2.67%)
Jun 22, 2006 40.05 40.23 39.21 39.91 2,286,100 +0.02(+0.04%)
Jun 21, 2006 38.34 40.25 38.22 39.89 3,502,900 +1.51(+3.93%)
Jun 20, 2006 38.53 39.35 38.15 38.38 3,734,100 +0.12(+0.30%)
Jun 19, 2006 39.42 39.53 37.89 38.27 3,661,600 -1.27(-3.21%)
Jun 16, 2006 39.55 39.81 38.16 39.53 3,848,300 +0.30(+0.76%)
Jun 15, 2006 37.48 39.70 37.42 39.23 5,383,200 +2.69(+7.35%)
Jun 14, 2006 35.56 36.73 35.22 36.55 5,088,500 +1.46(+4.16%)
Jun 13, 2006 36.30 37.25 34.50 35.09 8,482,800 -1.95(-5.26%)
Jun 12, 2006 39.00 39.38 36.95 37.04 4,550,700 -2.31(-5.88%)
Jun 09, 2006 40.72 41.00 39.06 39.35 4,834,800 -0.97(-2.41%)
Jun 08, 2006 40.08 40.58 37.85 40.33 7,280,000 -0.57(-1.41%)
Jun 07, 2006 42.16 42.54 40.69 40.90 3,427,200 -1.77(-4.14%)
Jun 06, 2006 42.91 43.05 41.42 42.66 3,857,800 -0.31(-0.72%)
Jun 05, 2006 44.85 44.99 42.88 42.98 2,714,000 -1.68(-3.77%)
Jun 02, 2006 45.12 45.27 43.78 44.66 2,410,600 +0.53(+1.20%)
Jun 01, 2006 43.30 44.35 42.70 44.13 2,861,500 +0.71(+1.62%)
May 31, 2006 43.73 44.15 42.97 43.42 3,952,800 +0.56(+1.32%)
May 30, 2006 44.38 44.63 42.67 42.86 3,978,000 -2.47(-5.44%)
May 26, 2006 44.42 45.67 43.62 45.33 4,502,700 +2.33(+5.41%)
May 25, 2006 42.24 43.13 41.41 43.00 5,250,000 +1.80(+4.38%)
May 24, 2006 41.83 42.47 40.05 41.20 4,715,600 -1.26(-2.96%)
May 23, 2006 44.00 44.98 42.38 42.45 5,059,200 -0.00(-0.01%)
May 22, 2006 42.00 43.06 40.88 42.45 6,055,100 -2.42(-5.39%)
May 19, 2006 45.55 45.87 43.70 44.88 5,443,800 -0.67(-1.48%)
May 18, 2006 46.91 47.24 44.87 45.55 4,002,200 -1.17(-2.49%)
May 17, 2006 48.40 48.97 45.97 46.72 3,469,600 -2.65(-5.37%)
May 16, 2006 49.98 49.99 48.30 49.37 2,653,900 +0.73(+1.49%)
May 15, 2006 48.49 49.70 47.35 48.64 3,809,500 -1.68(-3.34%)
May 12, 2006 51.13 51.30 49.81 50.32 2,635,600 -1.67(-3.22%)
May 11, 2006 53.72 53.73 51.67 51.99 3,077,100 -1.44(-2.69%)
May 10, 2006 53.46 53.50 52.50 53.43 2,423,300 -0.03(-0.06%)
May 09, 2006 52.80 53.58 52.44 53.46 2,373,600 +1.05(+1.99%)
May 08, 2006 52.38 52.49 51.83 52.41 2,349,000 -0.19(-0.35%)
May 05, 2006 51.04 52.92 51.04 52.60 2,812,400 +1.94(+3.82%)
May 04, 2006 50.52 51.35 50.06 50.66 3,132,700 -0.12(-0.24%)
May 03, 2006 50.60 50.78 49.58 50.78 2,044,200 -0.30(-0.59%)
May 02, 2006 48.80 51.09 48.75 51.09 3,000,700 +1.16(+2.33%)
May 01, 2006 49.94 51.23 49.77 49.92 2,208,600 +0.51(+1.02%)
Apr 28, 2006 48.49 49.73 48.26 49.41 1,758,600 +1.38(+2.87%)
Apr 27, 2006 47.65 48.78 46.50 48.03 2,607,600 -0.48(-0.98%)
Apr 26, 2006 48.14 49.77 48.11 48.51 3,160,500 +0.79(+1.66%)
Apr 25, 2006 48.60 48.88 47.45 47.72 2,455,200 -0.83(-1.70%)
Apr 24, 2006 49.03 49.25 48.14 48.55 1,864,600 -1.22(-2.45%)
Apr 21, 2006 48.70 49.99 48.48 49.77 2,113,500 +1.33(+2.74%)
Apr 20, 2006 49.02 49.51 47.66 48.44 2,777,600 -0.75(-1.51%)
Apr 19, 2006 48.03 49.25 47.95 49.19 3,422,000 +1.15(+2.39%)
Apr 18, 2006 46.00 48.19 46.00 48.03 4,425,200 +2.73(+6.04%)
Apr 17, 2006 45.20 45.45 44.77 45.30 1,562,100 +0.88(+1.98%)
Apr 13, 2006 44.46 44.65 43.83 44.42 1,001,600 -0.04(-0.09%)
Apr 12, 2006 44.80 44.95 44.07 44.46 1,097,200 -0.03(-0.07%)
Apr 11, 2006 45.25 45.45 44.25 44.49 1,619,700 +0.02(+0.04%)
Apr 10, 2006 44.91 45.45 44.36 44.47 1,614,300 -0.41(-0.90%)
Apr 07, 2006 45.08 45.32 44.27 44.88 1,669,900 -0.73(-1.60%)
Apr 06, 2006 45.24 45.65 44.76 45.60 1,564,700 +0.55(+1.22%)
Apr 05, 2006 43.98 45.12 43.98 45.05 1,853,200 +0.84(+1.89%)
Apr 04, 2006 44.59 44.98 44.05 44.22 2,728,700 -0.48(-1.07%)
Apr 03, 2006 43.58 44.99 43.50 44.70 3,466,500 +1.37(+3.15%)
Mar 31, 2006 43.13 43.58 42.59 43.34 1,358,000 +0.16(+0.36%)
Mar 30, 2006 43.20 43.67 42.94 43.18 1,811,300 +0.62(+1.46%)
Mar 29, 2006 41.62 42.62 41.55 42.56 2,393,400 +1.22(+2.94%)
Mar 28, 2006 41.61 42.41 41.12 41.34 3,871,900 -1.29(-3.03%)
Mar 27, 2006 42.38 42.73 42.16 42.63 2,064,700 -0.24(-0.56%)
Mar 24, 2006 42.95 43.52 42.65 42.88 1,589,900 +0.23(+0.53%)
Mar 23, 2006 43.05 43.40 42.30 42.65 1,835,200 +0.09(+0.22%)
Mar 22, 2006 42.80 43.65 42.27 42.55 3,146,800 -0.64(-1.48%)
Mar 21, 2006 43.95 44.09 42.91 43.20 2,193,100 -0.68(-1.55%)
Mar 20, 2006 44.48 44.98 43.66 43.88 2,120,000 -0.32(-0.72%)
Mar 17, 2006 45.16 45.28 44.12 44.20 1,513,300 -0.99(-2.20%)
Mar 16, 2006 45.31 45.58 44.51 45.19 2,214,700 -0.08(-0.17%)
Mar 15, 2006 44.75 45.49 44.41 45.27 2,308,800 +1.09(+2.47%)
Mar 14, 2006 42.94 44.48 42.62 44.17 2,036,900 +1.53(+3.59%)
Mar 13, 2006 43.00 43.44 42.12 42.65 2,038,400 +0.33(+0.78%)
Mar 10, 2006 41.75 42.62 41.40 42.31 1,776,800 +0.66(+1.57%)
Mar 09, 2006 43.38 43.40 41.37 41.66 2,612,300 -1.15(-2.67%)
Mar 08, 2006 42.40 42.92 40.69 42.80 3,656,900 -0.22(-0.51%)
Mar 07, 2006 43.65 43.76 42.38 43.02 3,612,500 -1.93(-4.29%)
Mar 06, 2006 46.39 46.58 44.77 44.95 2,173,000 -1.46(-3.15%)
Mar 03, 2006 45.85 46.86 45.82 46.41 1,392,500 +0.05(+0.11%)
Mar 02, 2006 46.38 46.68 45.56 46.37 1,875,800 +0.27(+0.57%)
Mar 01, 2006 44.20 46.22 44.16 46.10 2,091,000 +2.33(+5.32%)
Feb 28, 2006 44.30 44.20 43.26 43.77 1,926,000 -0.52(-1.19%)
Feb 27, 2006 45.77 45.97 44.12 44.30 1,526,400 -1.48(-3.23%)
Feb 24, 2006 45.40 46.16 45.39 45.77 1,889,100 +0.95(+2.13%)
Feb 23, 2006 44.50 45.35 43.92 44.82 2,050,800 +0.47(+1.06%)
Feb 22, 2006 45.00 45.18 44.16 44.35 2,776,700 -0.67(-1.50%)
Feb 21, 2006 47.08 47.17 44.92 45.02 2,961,500 -0.58(-1.27%)
Feb 17, 2006 46.05 46.05 44.75 45.60 2,679,100 +0.61(+1.37%)
Feb 16, 2006 43.00 45.05 42.81 44.99 3,202,200 +2.66(+6.30%)
Feb 15, 2006 42.62 43.27 42.06 42.33 2,824,400 +0.24(+0.57%)
Feb 14, 2006 41.55 42.30 41.10 42.09 2,462,200 +0.53(+1.28%)
Feb 13, 2006 42.12 42.64 41.30 41.55 1,817,000 -0.49(-1.18%)
Feb 10, 2006 43.76 43.97 41.73 42.05 2,902,500 -0.95(-2.21%)
Feb 09, 2006 43.30 44.12 42.88 43.00 2,045,100 -0.16(-0.36%)
Feb 08, 2006 43.00 43.95 42.87 43.16 2,214,400 -0.34(-0.79%)
Feb 07, 2006 45.12 45.15 43.34 43.50 1,956,700 -2.28(-4.98%)
Feb 06, 2006 45.40 46.10 45.20 45.78 1,600,000 +1.41(+3.17%)
Feb 03, 2006 43.50 44.87 43.06 44.38 2,117,200 -0.12(-0.28%)
Feb 02, 2006 46.20 46.34 43.61 44.50 2,686,500 -1.33(-2.89%)
Feb 01, 2006 46.70 46.90 45.51 45.83 2,077,100 -1.42(-3.02%)
Jan 31, 2006 45.95 47.48 45.78 47.25 1,954,600 +1.00(+2.16%)
Jan 30, 2006 44.77 46.27 44.77 46.25 2,040,100 +1.23(+2.72%)
Jan 27, 2006 45.95 46.36 44.66 45.02 2,052,300 -0.19(-0.42%)
Jan 26, 2006 44.30 45.30 43.90 45.22 2,565,100 +1.76(+4.04%)
Jan 25, 2006 44.88 45.27 43.01 43.46 2,604,800 -1.62(-3.60%)
Jan 24, 2006 45.05 45.38 44.63 45.09 2,705,400 +0.77(+1.74%)
Jan 23, 2006 43.35 44.38 42.91 44.31 1,943,800 +1.34(+3.12%)
Jan 20, 2006 42.95 43.30 42.63 42.98 2,344,500 +0.60(+1.42%)
Jan 19, 2006 41.50 42.55 41.50 42.38 2,314,800 +1.20(+2.93%)
Jan 18, 2006 41.05 41.39 40.62 41.17 2,044,700 -0.32(-0.77%)
Jan 17, 2006 42.80 43.23 41.28 41.49 2,231,200 -0.37(-0.88%)
Jan 13, 2006 41.50 41.90 41.40 41.86 1,934,400 -0.06(-0.16%)
Jan 12, 2006 42.35 42.77 41.53 41.92 3,876,800 +0.70(+1.70%)
Jan 11, 2006 40.62 41.49 40.42 41.23 2,374,600 +1.23(+3.06%)
Jan 10, 2006 39.51 40.17 39.38 40.00 1,732,200 -0.28(-0.71%)
Jan 09, 2006 39.75 40.40 39.55 40.28 2,207,000 +1.13(+2.90%)
Jan 06, 2006 38.40 39.57 38.29 39.15 2,267,900 +1.16(+3.07%)
Jan 05, 2006 38.01 38.31 37.53 37.98 1,656,600 -0.05(-0.14%)
Jan 04, 2006 37.47 38.21 37.27 38.04 1,735,400 +0.68(+1.82%)
Jan 03, 2006 36.35 37.39 36.33 37.36 2,366,400 +1.73(+4.84%)
Dec 30, 2005 35.42 35.75 34.80 35.63 852,300 +0.23(+0.64%)
Dec 29, 2005 35.00 35.65 34.88 35.41 1,243,400 +0.89(+2.58%)
Dec 28, 2005 34.75 34.90 34.47 34.52 1,543,900 +0.14(+0.39%)
Dec 27, 2005 34.70 34.70 34.03 34.38 1,017,300 -0.69(-1.97%)
Dec 23, 2005 34.89 35.12 34.45 35.08 904,600 +0.19(+0.53%)
Dec 22, 2005 35.48 35.48 34.80 34.89 1,027,000 -0.37(-1.05%)
Dec 21, 2005 34.67 35.40 34.66 35.26 1,687,100 +1.11(+3.27%)
Dec 20, 2005 33.70 34.24 33.70 34.15 1,314,200 +0.57(+1.68%)
Dec 19, 2005 33.91 34.41 33.37 33.58 1,644,000 -1.00(-2.89%)
Dec 16, 2005 34.76 35.08 34.44 34.58 1,257,200 -0.55(-1.57%)
Dec 15, 2005 35.50 35.50 34.60 35.13 1,488,600 -0.65(-1.83%)
Dec 14, 2005 35.92 35.92 35.34 35.78 1,103,700 +0.20(+0.56%)
Dec 13, 2005 35.27 35.97 35.17 35.59 1,101,700 +0.00(+0.00%)
Dec 12, 2005 36.00 36.12 35.17 35.59 1,348,000 +0.02(+0.06%)
Dec 09, 2005 35.55 35.67 35.25 35.56 1,217,400 -0.29(-0.79%)
Dec 08, 2005 35.73 36.42 35.51 35.85 1,351,800 -0.04(-0.11%)
Dec 07, 2005 36.83 36.97 35.78 35.89 1,421,300 -0.81(-2.21%)
Dec 06, 2005 36.23 36.83 35.69 36.70 1,917,600 +0.64(+1.77%)
Dec 05, 2005 36.12 36.52 35.81 36.06 1,982,100 +0.06(+0.17%)
Dec 02, 2005 35.52 36.22 35.32 36.00 2,841,000 +0.92(+2.62%)
Dec 01, 2005 34.25 35.16 34.17 35.08 1,652,800 +1.28(+3.79%)
Nov 30, 2005 33.31 33.99 33.25 33.80 1,564,300 +0.18(+0.54%)
Nov 29, 2005 33.17 33.85 33.12 33.62 2,103,800 +0.86(+2.64%)
Nov 28, 2005 34.00 34.12 32.67 32.76 2,643,500 -1.08(-3.19%)
Nov 25, 2005 33.75 33.98 33.62 33.84 521,000 -0.06(-0.18%)
Nov 23, 2005 33.65 34.05 33.28 33.90 1,355,800 +0.29(+0.86%)
Nov 22, 2005 32.49 33.77 32.02 33.60 1,894,200 +0.89(+2.74%)
Nov 21, 2005 32.50 32.83 32.33 32.71 1,352,500 +0.23(+0.71%)
Nov 18, 2005 32.72 32.72 32.06 32.48 1,273,400 -0.15(-0.46%)
Nov 17, 2005 32.62 33.09 32.40 32.63 1,721,200 +0.49(+1.52%)
Nov 16, 2005 31.25 32.22 31.07 32.14 1,142,700 +1.01(+3.24%)
Nov 15, 2005 30.91 32.00 30.91 31.13 1,293,600 +0.10(+0.32%)
Nov 14, 2005 30.75 31.49 30.68 31.03 1,022,400 -0.17(-0.56%)
Nov 11, 2005 31.55 31.45 30.61 31.20 2,502,600 -0.49(-1.55%)
Nov 10, 2005 32.52 32.53 31.31 31.70 3,274,700 -1.09(-3.34%)
Nov 09, 2005 33.05 33.20 32.20 32.79 1,966,900 +0.12(+0.35%)
Nov 08, 2005 31.90 32.94 31.45 32.67 1,986,000 +0.77(+2.43%)
Nov 07, 2005 32.77 32.88 31.77 31.90 2,101,800 -0.60(-1.85%)
Nov 04, 2005 33.47 33.67 32.01 32.50 2,621,400 -1.00(-2.99%)
Nov 03, 2005 32.92 33.78 32.77 33.50 2,406,600 +1.24(+3.86%)
Nov 02, 2005 32.10 32.34 31.88 32.26 2,314,900 +0.16(+0.48%)
Nov 01, 2005 32.26 32.44 31.52 32.10 2,751,000 +0.15(+0.47%)
Oct 31, 2005 31.48 32.00 31.42 31.95 1,491,700 +0.80(+2.57%)
Oct 28, 2005 30.68 31.25 30.44 31.15 1,808,600 +0.78(+2.57%)
Oct 27, 2005 31.60 31.77 30.17 30.37 2,098,500 -1.25(-3.97%)
Oct 26, 2005 31.43 32.23 31.28 31.62 1,383,200 +0.00(+0.02%)
Oct 25, 2005 31.60 32.20 31.25 31.62 2,131,100 +0.05(+0.16%)
Oct 24, 2005 30.50 31.64 30.45 31.57 1,666,700 +1.23(+4.05%)
Oct 21, 2005 29.57 30.40 29.55 30.34 2,886,200 +0.86(+2.93%)
Oct 20, 2005 31.25 31.45 29.02 29.48 3,050,000 -1.92(-6.13%)
Oct 19, 2005 30.52 31.43 29.77 31.40 2,640,400 +0.88(+2.87%)
Oct 18, 2005 32.25 32.50 30.52 30.52 2,591,400 -1.18(-3.71%)
Oct 17, 2005 31.68 31.93 31.46 31.70 1,595,000 +0.60(+1.93%)
Oct 14, 2005 31.50 31.59 30.30 31.10 2,538,600 -0.20(-0.64%)
Oct 13, 2005 31.18 31.53 30.25 31.30 3,165,200 -0.64(-2.00%)
Oct 12, 2005 32.62 32.70 31.65 31.94 2,784,900 -0.29(-0.92%)
Oct 11, 2005 32.10 32.49 31.93 32.23 2,642,000 +0.68(+2.14%)
Oct 10, 2005 32.35 32.36 31.39 31.56 1,895,800 -0.38(-1.19%)
Oct 07, 2005 31.18 32.58 31.35 31.94 3,198,700 +1.26(+4.11%)
Oct 06, 2005 30.75 31.95 30.00 30.68 4,480,800 -1.51(-4.68%)
Oct 05, 2005 33.94 33.94 32.19 32.19 3,249,400 -1.86(-5.48%)
Oct 04, 2005 36.09 36.17 34.05 34.05 2,528,300 -2.04(-5.65%)
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.