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

10.71 -0.07 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 28.75 28.76 28.31 28.57 2,181,225 +0.05(+0.18%)
Aug 30, 2006 28.63 28.78 28.07 28.52 2,525,596 -0.10(-0.33%)
Aug 29, 2006 28.79 28.93 28.30 28.62 2,665,698 -0.07(-0.24%)
Aug 28, 2006 28.63 28.82 28.53 28.69 2,189,383 -0.23(-0.79%)
Aug 25, 2006 28.72 29.07 28.56 28.92 2,597,137 +0.21(+0.72%)
Aug 24, 2006 28.43 28.84 27.96 28.71 3,597,774 +0.24(+0.85%)
Aug 23, 2006 29.22 29.60 28.45 28.47 3,498,621 -1.05(-3.54%)
Aug 22, 2006 29.52 29.73 29.28 29.51 2,273,476 -0.01(-0.03%)
Aug 21, 2006 29.31 29.76 28.91 29.52 1,634,781 +0.02(+0.08%)
Aug 18, 2006 29.09 29.53 28.86 29.50 2,474,764 +0.25(+0.86%)
Aug 17, 2006 29.64 29.68 28.95 29.25 4,579,428 -0.52(-1.73%)
Aug 16, 2006 30.15 30.20 29.72 29.77 2,972,258 +0.04(+0.12%)
Aug 15, 2006 29.56 30.13 29.42 29.73 3,029,209 +0.46(+1.57%)
Aug 14, 2006 29.71 29.86 29.21 29.27 3,176,528 -0.77(-2.56%)
Aug 11, 2006 30.36 30.38 29.81 30.04 2,227,664 -0.22(-0.72%)
Aug 10, 2006 30.12 30.26 29.65 30.26 2,646,400 +0.10(+0.34%)
Aug 09, 2006 30.45 30.71 30.09 30.16 3,444,337 -0.02(-0.07%)
Aug 08, 2006 30.09 30.50 30.00 30.18 2,269,867 +0.09(+0.31%)
Aug 07, 2006 30.04 30.42 29.76 30.09 1,979,152 +0.24(+0.79%)
Aug 04, 2006 30.40 30.59 29.60 29.85 3,243,990 -0.25(-0.84%)
Aug 03, 2006 29.57 30.28 29.49 30.10 2,972,258 +0.14(+0.46%)
Aug 02, 2006 29.52 30.01 29.51 29.96 4,059,655 +0.68(+2.33%)
Aug 01, 2006 28.96 29.31 28.65 29.28 2,641,066 +0.00(+0.00%)
Jul 31, 2006 29.26 29.43 29.02 29.28 2,329,014 -0.27(-0.91%)
Jul 28, 2006 28.87 29.56 28.86 29.55 2,962,845 +0.68(+2.36%)
Jul 27, 2006 29.03 29.48 28.80 28.87 5,098,573 +0.18(+0.61%)
Jul 26, 2006 28.26 28.99 27.95 28.69 4,032,984 +0.30(+1.04%)
Jul 25, 2006 28.17 28.62 27.81 28.40 3,098,868 +0.22(+0.79%)
Jul 24, 2006 27.32 28.32 27.17 28.17 4,279,927 +1.20(+4.47%)
Jul 21, 2006 27.38 27.55 26.82 26.97 3,104,202 -0.33(-1.20%)
Jul 20, 2006 28.33 28.35 27.25 27.30 3,492,188 -0.77(-2.74%)
Jul 19, 2006 27.32 28.24 27.30 28.06 5,324,493 +0.67(+2.44%)
Jul 18, 2006 27.73 28.00 26.83 27.40 5,971,816 -0.01(-0.05%)
Jul 17, 2006 28.13 28.36 27.16 27.41 5,932,751 -1.14(-4.01%)
Jul 14, 2006 28.36 28.59 27.90 28.55 3,900,413 +0.76(+2.74%)
Jul 13, 2006 28.05 28.20 27.69 27.79 4,092,131 -0.52(-1.84%)
Jul 12, 2006 28.56 28.95 28.27 28.31 4,920,818 -0.24(-0.84%)
Jul 11, 2006 27.76 28.62 27.53 28.55 3,412,175 +0.72(+2.60%)
Jul 10, 2006 28.03 28.20 27.53 27.83 2,484,648 +0.03(+0.11%)
Jul 07, 2006 28.40 28.57 27.69 27.79 3,298,901 -0.42(-1.48%)
Jul 06, 2006 28.12 28.43 27.92 28.21 3,819,772 +0.27(+0.96%)
Jul 05, 2006 27.63 28.25 27.36 27.94 4,929,761 -0.61(-2.15%)
Jul 03, 2006 28.51 28.68 28.33 28.56 3,021,208 +0.10(+0.34%)
Jun 30, 2006 28.54 28.68 28.01 28.46 4,524,046 +0.45(+1.62%)
Jun 29, 2006 26.80 28.01 26.79 28.01 7,471,987 +1.57(+5.93%)
Jun 28, 2006 26.15 26.55 26.03 26.44 4,452,034 +0.67(+2.61%)
Jun 27, 2006 26.52 26.68 25.67 25.77 4,051,340 -0.35(-1.33%)
Jun 26, 2006 26.12 26.38 25.82 26.12 3,751,839 +0.00(+0.01%)
Jun 23, 2006 24.99 26.62 24.93 26.11 6,141,570 +0.68(+2.67%)
Jun 22, 2006 25.53 25.64 24.99 25.44 3,586,635 +0.01(+0.04%)
Jun 21, 2006 24.44 25.66 24.36 25.43 5,495,659 +0.96(+3.93%)
Jun 20, 2006 24.56 25.08 24.31 24.46 5,858,386 +0.07(+0.30%)
Jun 19, 2006 25.13 25.20 24.15 24.39 5,744,641 -0.81(-3.21%)
Jun 16, 2006 25.21 25.37 24.33 25.20 6,037,553 +0.19(+0.76%)
Jun 15, 2006 23.89 25.30 23.85 25.01 8,445,639 +1.71(+7.35%)
Jun 14, 2006 22.67 23.41 22.45 23.30 7,983,288 +0.93(+4.16%)
Jun 13, 2006 23.14 23.74 21.99 22.37 13,308,566 -1.24(-5.26%)
Jun 12, 2006 24.86 25.10 23.55 23.61 7,139,540 -1.48(-5.88%)
Jun 09, 2006 25.95 26.13 24.90 25.08 7,585,261 -0.62(-2.41%)
Jun 08, 2006 25.55 25.86 24.13 25.70 11,421,507 -0.37(-1.41%)
Jun 07, 2006 26.88 27.11 25.94 26.07 5,376,894 -1.12(-4.14%)
Jun 06, 2006 27.35 27.44 26.40 27.19 6,052,457 -0.20(-0.72%)
Jun 05, 2006 28.59 28.68 27.33 27.39 4,257,963 -1.07(-3.77%)
Jun 02, 2006 28.76 28.86 27.91 28.47 3,781,962 +0.34(+1.20%)
Jun 01, 2006 27.60 28.27 27.21 28.13 4,489,374 +0.45(+1.62%)
May 31, 2006 27.87 28.14 27.39 27.68 6,201,501 +0.36(+1.32%)
May 30, 2006 28.29 28.45 27.20 27.32 6,241,037 -1.57(-5.44%)
May 26, 2006 28.32 29.11 27.81 28.89 7,064,233 +1.48(+5.41%)
May 25, 2006 26.93 27.49 26.40 27.41 8,236,663 +1.15(+4.38%)
May 24, 2006 26.66 27.07 25.53 26.26 7,398,249 -0.80(-2.96%)
May 23, 2006 28.05 28.67 27.02 27.06 7,937,319 -0.00(-0.01%)
May 22, 2006 26.77 27.45 26.05 27.06 9,499,775 -1.54(-5.39%)
May 19, 2006 29.03 29.23 27.85 28.60 8,540,714 -0.43(-1.48%)
May 18, 2006 29.90 30.11 28.60 29.03 6,279,004 -0.74(-2.49%)
May 17, 2006 30.85 31.21 29.30 29.78 5,443,415 -1.69(-5.37%)
May 16, 2006 31.85 31.87 30.79 31.46 4,163,672 +0.46(+1.49%)
May 15, 2006 30.91 31.68 30.18 31.00 5,976,680 -1.07(-3.34%)
May 12, 2006 32.59 32.70 31.75 32.07 4,134,962 -1.07(-3.22%)
May 11, 2006 34.24 34.24 32.94 33.14 4,827,626 -0.91(-2.69%)
May 10, 2006 34.08 34.10 33.46 34.06 3,801,887 -0.02(-0.06%)
May 09, 2006 33.65 34.15 33.42 34.08 3,723,913 +0.67(+1.99%)
May 08, 2006 33.38 33.46 33.04 33.41 3,685,318 -0.12(-0.35%)
May 05, 2006 32.53 33.73 32.53 33.53 4,412,341 +1.23(+3.82%)
May 04, 2006 32.20 32.73 31.91 32.29 4,914,856 -0.08(-0.24%)
May 03, 2006 32.26 32.37 31.60 32.37 3,207,121 -0.19(-0.59%)
May 02, 2006 31.10 32.56 31.07 32.56 4,707,763 +0.74(+2.33%)
May 01, 2006 31.83 32.65 31.72 31.82 3,465,046 +0.32(+1.02%)
Apr 28, 2006 30.91 31.70 30.76 31.50 2,759,047 +0.88(+2.87%)
Apr 27, 2006 30.37 31.10 29.64 30.62 4,091,033 -0.30(-0.98%)
Apr 26, 2006 30.68 31.72 30.66 30.92 4,958,471 +0.50(+1.66%)
Apr 25, 2006 30.98 31.15 30.24 30.42 3,851,934 -0.53(-1.70%)
Apr 24, 2006 31.25 31.39 30.68 30.94 2,925,349 -0.78(-2.45%)
Apr 21, 2006 31.04 31.87 30.90 31.72 3,315,845 +0.84(+2.74%)
Apr 20, 2006 31.25 31.56 30.38 30.88 4,357,744 -0.47(-1.51%)
Apr 19, 2006 30.62 31.39 30.57 31.35 5,368,735 +0.73(+2.39%)
Apr 18, 2006 29.32 30.72 29.32 30.62 6,942,644 +1.74(+6.04%)
Apr 17, 2006 28.81 28.97 28.54 28.87 2,450,760 +0.56(+1.98%)
Apr 13, 2006 28.34 28.46 27.94 28.31 1,571,398 -0.03(-0.09%)
Apr 12, 2006 28.55 28.65 28.09 28.34 1,721,384 -0.02(-0.07%)
Apr 11, 2006 28.84 28.97 28.20 28.36 2,541,128 +0.01(+0.05%)
Apr 10, 2006 28.62 28.97 28.27 28.34 2,532,656 -0.26(-0.90%)
Apr 07, 2006 28.73 28.89 28.22 28.60 2,619,886 -0.47(-1.60%)
Apr 06, 2006 28.84 29.09 28.53 29.07 2,454,839 +0.35(+1.22%)
Apr 05, 2006 28.03 28.76 28.03 28.72 2,907,463 +0.53(+1.89%)
Apr 04, 2006 28.42 28.67 28.08 28.19 4,281,025 -0.31(-1.07%)
Apr 03, 2006 27.77 28.68 27.73 28.49 5,438,551 +0.87(+3.15%)
Mar 31, 2006 27.49 27.77 27.15 27.62 2,130,550 +0.10(+0.36%)
Mar 30, 2006 27.54 27.83 27.37 27.52 2,841,727 +0.40(+1.46%)
Mar 29, 2006 26.53 27.17 26.48 27.13 3,754,977 +0.77(+2.94%)
Mar 28, 2006 26.52 27.04 26.21 26.35 6,074,578 -0.82(-3.03%)
Mar 27, 2006 27.01 27.24 26.87 27.18 3,239,283 -0.15(-0.56%)
Mar 24, 2006 27.38 27.74 27.18 27.33 2,494,375 +0.14(+0.53%)
Mar 23, 2006 27.44 27.66 26.96 27.18 2,879,223 +0.06(+0.22%)
Mar 22, 2006 27.28 27.82 26.95 27.12 4,936,977 -0.41(-1.48%)
Mar 21, 2006 28.01 28.10 27.35 27.53 3,440,729 -0.43(-1.55%)
Mar 20, 2006 28.35 28.67 27.83 27.97 3,326,043 -0.20(-0.72%)
Mar 17, 2006 28.79 28.86 28.12 28.17 2,374,198 -0.63(-2.20%)
Mar 16, 2006 28.88 29.05 28.37 28.80 3,474,617 -0.05(-0.17%)
Mar 15, 2006 28.52 29.00 28.30 28.85 3,622,249 +0.69(+2.47%)
Mar 14, 2006 27.37 28.35 27.17 28.16 3,195,668 +0.98(+3.59%)
Mar 13, 2006 27.41 27.69 26.85 27.18 3,198,022 +0.21(+0.78%)
Mar 10, 2006 26.61 27.16 26.39 26.97 2,787,600 +0.42(+1.57%)
Mar 09, 2006 27.65 27.66 26.37 26.55 4,098,407 -0.73(-2.68%)
Mar 08, 2006 27.03 27.36 25.94 27.28 5,737,267 -0.14(-0.51%)
Mar 07, 2006 27.82 27.89 27.01 27.42 5,667,609 -1.23(-4.29%)
Mar 06, 2006 29.57 29.69 28.54 28.65 3,409,194 -0.93(-3.15%)
Mar 03, 2006 29.22 29.87 29.21 29.58 2,184,677 +0.03(+0.11%)
Mar 02, 2006 29.56 29.75 29.04 29.55 2,942,920 +0.17(+0.57%)
Mar 01, 2006 28.17 29.46 28.14 29.38 3,280,545 +1.49(+5.32%)
Feb 28, 2006 28.23 28.18 27.57 27.90 3,021,678 -0.33(-1.19%)
Feb 27, 2006 29.18 29.30 28.12 28.23 2,394,751 -0.94(-3.23%)
Feb 24, 2006 28.94 29.42 28.93 29.18 2,963,786 +0.61(+2.13%)
Feb 23, 2006 28.36 28.91 27.99 28.57 3,217,476 +0.30(+1.06%)
Feb 22, 2006 28.68 28.80 28.15 28.27 4,356,332 -0.43(-1.50%)
Feb 21, 2006 30.01 30.07 28.63 28.70 4,646,262 -0.37(-1.27%)
Feb 17, 2006 29.35 29.35 28.52 29.07 4,203,208 +0.39(+1.37%)
Feb 16, 2006 27.41 28.71 27.29 28.68 5,023,894 +1.70(+6.30%)
Feb 15, 2006 27.17 27.58 26.81 26.98 4,431,168 +0.15(+0.57%)
Feb 14, 2006 26.48 26.96 26.20 26.82 3,862,916 +0.34(+1.28%)
Feb 13, 2006 26.85 27.18 26.33 26.49 2,850,670 -0.32(-1.18%)
Feb 10, 2006 27.89 28.02 26.60 26.80 4,553,698 -0.61(-2.21%)
Feb 09, 2006 27.60 28.12 27.33 27.41 3,208,533 -0.10(-0.36%)
Feb 08, 2006 27.41 28.02 27.33 27.51 3,474,146 -0.22(-0.79%)
Feb 07, 2006 28.76 28.78 27.62 27.73 3,069,843 -1.45(-4.98%)
Feb 06, 2006 28.93 29.38 28.81 29.18 2,510,221 +0.90(+3.17%)
Feb 03, 2006 27.73 28.60 27.45 28.28 3,321,650 -0.08(-0.28%)
Feb 02, 2006 29.45 29.54 27.80 28.36 4,214,818 -0.84(-2.89%)
Feb 01, 2006 29.77 29.89 29.01 29.21 3,258,737 -0.91(-3.02%)
Jan 31, 2006 29.29 30.27 29.18 30.12 3,066,549 +0.64(+2.16%)
Jan 30, 2006 28.54 29.49 28.54 29.48 3,200,689 +0.78(+2.72%)
Jan 27, 2006 29.29 29.55 28.47 28.70 3,219,829 -0.12(-0.42%)
Jan 26, 2006 28.24 28.88 27.98 28.82 4,024,355 +1.12(+4.04%)
Jan 25, 2006 28.60 28.86 27.41 27.70 4,086,640 -1.04(-3.60%)
Jan 24, 2006 28.71 28.92 28.45 28.74 4,244,470 +0.49(+1.74%)
Jan 23, 2006 27.63 28.28 27.35 28.25 3,049,605 +0.85(+3.12%)
Jan 20, 2006 27.38 27.60 27.18 27.39 3,678,258 +0.38(+1.42%)
Jan 19, 2006 26.45 27.12 26.45 27.01 3,631,662 +0.77(+2.93%)
Jan 18, 2006 26.16 26.38 25.89 26.24 3,207,906 -0.20(-0.77%)
Jan 17, 2006 27.28 27.55 26.31 26.45 3,500,503 -0.24(-0.88%)
Jan 13, 2006 26.45 26.71 26.39 26.68 3,034,857 -0.04(-0.15%)
Jan 12, 2006 26.99 27.26 26.47 26.72 6,082,266 +0.45(+1.70%)
Jan 11, 2006 25.89 26.45 25.77 26.28 3,725,482 +0.78(+3.06%)
Jan 10, 2006 25.18 25.61 25.10 25.50 2,717,628 -0.18(-0.71%)
Jan 09, 2006 25.34 25.75 25.21 25.68 3,462,536 +0.72(+2.90%)
Jan 06, 2006 24.48 25.22 24.41 24.95 3,558,081 +0.74(+3.07%)
Jan 05, 2006 24.23 24.42 23.92 24.21 2,599,020 -0.04(-0.14%)
Jan 04, 2006 23.88 24.35 23.76 24.25 2,722,648 +0.43(+1.82%)
Jan 03, 2006 23.17 23.83 23.16 23.81 3,712,617 +1.10(+4.84%)
Dec 30, 2005 22.58 22.79 22.18 22.71 1,337,163 +0.14(+0.64%)
Dec 29, 2005 22.31 22.72 22.23 22.57 1,950,755 +0.57(+2.58%)
Dec 28, 2005 22.15 22.25 21.97 22.00 2,422,206 +0.09(+0.39%)
Dec 27, 2005 22.12 22.12 21.69 21.92 1,596,030 -0.44(-1.97%)
Dec 23, 2005 22.24 22.39 21.95 22.36 1,419,216 +0.12(+0.53%)
Dec 22, 2005 22.61 22.61 22.18 22.24 1,611,248 -0.24(-1.05%)
Dec 21, 2005 22.10 22.56 22.10 22.47 2,646,871 +0.71(+3.27%)
Dec 20, 2005 21.48 21.82 21.48 21.76 2,061,833 +0.36(+1.68%)
Dec 19, 2005 21.61 21.93 21.27 21.40 2,579,252 -0.64(-2.89%)
Dec 16, 2005 22.16 22.36 21.95 22.04 1,972,406 -0.35(-1.57%)
Dec 15, 2005 22.63 22.63 22.06 22.39 2,335,447 -0.42(-1.83%)
Dec 14, 2005 22.90 22.90 22.53 22.81 1,731,582 +0.13(+0.56%)
Dec 13, 2005 22.48 22.92 22.42 22.68 1,728,444 +0.00(+0.00%)
Dec 12, 2005 22.95 23.02 22.42 22.68 2,114,861 +0.01(+0.06%)
Dec 09, 2005 22.66 22.74 22.47 22.67 1,909,964 -0.18(-0.80%)
Dec 08, 2005 22.77 23.21 22.63 22.85 2,120,823 -0.03(-0.11%)
Dec 07, 2005 23.47 23.57 22.81 22.88 2,229,861 -0.52(-2.21%)
Dec 06, 2005 23.09 23.48 22.75 23.39 3,008,500 +0.41(+1.78%)
Dec 05, 2005 23.03 23.28 22.83 22.98 3,109,693 +0.04(+0.17%)
Dec 02, 2005 22.64 23.08 22.51 22.95 4,457,211 +0.59(+2.62%)
Dec 01, 2005 21.83 22.41 21.78 22.36 2,593,058 +0.82(+3.79%)
Nov 30, 2005 21.23 21.66 21.19 21.54 2,454,212 +0.11(+0.54%)
Nov 29, 2005 21.15 21.58 21.11 21.43 3,300,627 +0.55(+2.64%)
Nov 28, 2005 21.67 21.75 20.83 20.88 4,147,356 -0.69(-3.19%)
Nov 25, 2005 21.51 21.66 21.43 21.57 817,390 -0.04(-0.18%)
Nov 23, 2005 21.45 21.70 21.21 21.60 2,127,098 +0.18(+0.86%)
Nov 22, 2005 20.71 21.52 20.41 21.42 2,971,788 +0.57(+2.74%)
Nov 21, 2005 20.72 20.92 20.60 20.85 2,121,921 +0.15(+0.71%)
Nov 18, 2005 20.86 20.86 20.44 20.70 1,997,822 -0.10(-0.46%)
Nov 17, 2005 20.80 21.09 20.65 20.80 2,700,370 +0.31(+1.52%)
Nov 16, 2005 19.92 20.54 19.80 20.49 1,792,768 +0.64(+3.24%)
Nov 15, 2005 19.70 20.40 19.70 19.84 2,029,513 +0.06(+0.32%)
Nov 14, 2005 19.60 20.07 19.55 19.78 1,604,031 -0.11(-0.56%)
Nov 11, 2005 20.11 20.04 19.51 19.89 3,926,299 -0.31(-1.55%)
Nov 10, 2005 20.73 20.73 19.96 20.20 5,137,638 -0.70(-3.34%)
Nov 09, 2005 21.07 21.16 20.52 20.90 3,085,846 +0.07(+0.35%)
Nov 08, 2005 20.33 21.00 20.05 20.83 3,115,812 +0.49(+2.43%)
Nov 07, 2005 20.88 20.95 20.25 20.33 3,297,489 -0.38(-1.85%)
Nov 04, 2005 21.33 21.46 20.40 20.72 4,112,683 -0.64(-2.99%)
Nov 03, 2005 20.99 21.53 20.89 21.35 3,775,686 +0.79(+3.86%)
Nov 02, 2005 20.46 20.61 20.32 20.56 3,631,819 +0.10(+0.48%)
Nov 01, 2005 20.56 20.68 20.09 20.46 4,316,011 +0.10(+0.47%)
Oct 31, 2005 20.06 20.40 20.03 20.36 2,340,310 +0.51(+2.57%)
Oct 28, 2005 19.55 19.92 19.40 19.85 2,837,491 +0.50(+2.57%)
Oct 27, 2005 20.14 20.25 19.23 19.36 3,292,312 -0.80(-3.97%)
Oct 26, 2005 20.03 20.54 19.94 20.16 2,170,086 +0.00(+0.02%)
Oct 25, 2005 20.14 20.53 19.92 20.15 3,343,457 +0.03(+0.16%)
Oct 24, 2005 19.44 20.17 19.41 20.12 2,614,866 +0.78(+4.05%)
Oct 21, 2005 18.85 19.38 18.83 19.34 4,528,125 +0.55(+2.93%)
Oct 20, 2005 19.92 20.05 18.49 18.79 4,785,109 -1.23(-6.13%)
Oct 19, 2005 19.46 20.04 18.97 20.01 4,142,492 +0.56(+2.87%)
Oct 18, 2005 20.56 20.72 19.45 19.46 4,065,617 -0.75(-3.71%)
Oct 17, 2005 20.19 20.36 20.06 20.21 2,502,376 +0.38(+1.93%)
Oct 14, 2005 20.08 20.13 19.31 19.82 3,982,779 -0.13(-0.64%)
Oct 13, 2005 19.88 20.10 19.28 19.95 4,965,845 -0.41(-2.00%)
Oct 12, 2005 20.80 20.84 20.17 20.36 4,369,197 -0.19(-0.92%)
Oct 11, 2005 20.46 20.71 20.35 20.55 4,145,002 +0.43(+2.14%)
Oct 10, 2005 20.62 20.63 20.01 20.12 2,974,298 -0.24(-1.19%)
Oct 07, 2005 19.87 20.76 19.98 20.36 5,018,403 +0.80(+4.11%)
Oct 06, 2005 19.60 20.36 19.12 19.56 7,029,874 -0.96(-4.68%)
Oct 05, 2005 21.63 21.63 20.51 20.51 5,097,945 -1.19(-5.48%)
Oct 04, 2005 23.00 23.06 21.70 21.70 3,966,620 -1.30(-5.65%)
Oct 03, 2005 22.87 23.18 22.84 23.00 2,841,570 +0.22(+0.97%)
Sep 30, 2005 23.05 23.09 22.63 22.78 3,542,863 -0.32(-1.39%)
Sep 29, 2005 23.57 23.65 22.98 23.11 4,274,593 -0.28(-1.19%)
Sep 28, 2005 23.07 23.50 22.99 23.38 3,004,734 +0.68(+2.98%)
Sep 27, 2005 22.44 22.75 22.25 22.71 1,964,718 +0.09(+0.38%)
Sep 26, 2005 22.05 22.68 21.79 22.62 4,066,087 +0.05(+0.23%)
Sep 23, 2005 22.57 22.93 22.53 22.57 2,471,940 -0.19(-0.85%)
Sep 22, 2005 23.48 23.48 22.48 22.76 3,517,447 -0.59(-2.51%)
Sep 21, 2005 22.63 23.41 22.62 23.35 3,615,032 +1.06(+4.78%)
Sep 20, 2005 22.32 22.44 22.16 22.29 2,642,635 -0.02(-0.10%)
Sep 19, 2005 21.96 22.39 21.94 22.31 2,207,896 +0.42(+1.94%)
Sep 16, 2005 21.62 21.95 21.57 21.88 1,806,104 +0.29(+1.33%)
Sep 15, 2005 21.47 21.63 21.38 21.60 2,343,605 +0.44(+2.06%)
Sep 14, 2005 20.97 21.19 20.83 21.16 1,862,584 +0.32(+1.53%)
Sep 13, 2005 21.18 21.24 20.81 20.84 1,700,518 -0.33(-1.58%)
Sep 12, 2005 21.64 21.64 21.04 21.18 2,449,662 +0.02(+0.09%)
Sep 09, 2005 20.48 21.26 20.42 21.16 1,983,388 +0.81(+3.99%)
Sep 08, 2005 20.27 20.44 20.12 20.35 1,884,391 +0.29(+1.43%)
Sep 07, 2005 20.45 20.51 19.98 20.06 1,787,120 -0.30(-1.47%)
Sep 06, 2005 20.24 20.42 19.96 20.36 2,111,566 +0.44(+2.19%)
Sep 02, 2005 19.81 19.97 19.71 19.92 1,928,163 +0.05(+0.24%)
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.