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

10.76 USD -0.05 (-0.46%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.94 23.10 22.15 22.45 21,161,720 -0.85(-3.65%)
Sep 29, 2011 23.70 23.79 23.00 23.30 14,311,238 -0.07(-0.30%)
Sep 28, 2011 23.80 24.18 23.34 23.37 15,026,282 -0.63(-2.62%)
Sep 27, 2011 24.59 24.66 23.89 24.00 16,303,286 +0.03(+0.13%)
Sep 26, 2011 23.13 23.98 22.52 23.97 16,828,586 +0.88(+3.81%)
Sep 23, 2011 22.97 23.36 22.81 23.09 16,801,108 +0.02(+0.09%)
Sep 22, 2011 23.37 23.80 22.62 23.07 20,265,174 -1.57(-6.37%)
Sep 21, 2011 25.40 25.76 24.62 24.64 16,086,174 -1.01(-3.94%)
Sep 20, 2011 25.98 26.28 25.53 25.65 10,759,453 -0.34(-1.31%)
Sep 19, 2011 25.59 26.10 25.25 25.99 13,238,379 -0.39(-1.48%)
Sep 16, 2011 26.83 26.92 26.30 26.38 13,152,564 -0.44(-1.64%)
Sep 15, 2011 26.95 27.15 26.59 26.82 9,861,336 +0.27(+1.02%)
Sep 14, 2011 26.44 26.88 25.74 26.55 12,644,796 +0.16(+0.61%)
Sep 13, 2011 26.45 26.50 26.02 26.39 11,866,262 +0.04(+0.15%)
Sep 12, 2011 26.04 26.39 25.58 26.35 15,147,084 -0.19(-0.72%)
Sep 09, 2011 27.06 27.10 26.40 26.54 15,599,035 -1.25(-4.50%)
Sep 08, 2011 27.60 28.04 27.52 27.79 10,180,041 -0.37(-1.31%)
Sep 07, 2011 27.68 28.32 27.56 28.16 9,062,832 +0.74(+2.72%)
Sep 06, 2011 26.21 27.44 26.17 27.42 13,891,670 -0.43(-1.56%)
Sep 02, 2011 28.14 29.22 26.92 27.85 24,252,875 -1.24(-4.26%)
Sep 01, 2011 29.14 29.22 28.79 29.09 17,602,546 +0.04(+0.14%)
Aug 31, 2011 29.05 29.08 28.55 29.05 13,576,757 +0.27(+0.94%)
Aug 30, 2011 28.47 28.96 28.28 28.78 12,288,344 +0.21(+0.74%)
Aug 29, 2011 28.02 28.72 27.97 28.57 9,079,988 +0.96(+3.48%)
Aug 26, 2011 27.11 27.69 26.76 27.61 13,464,138 +0.47(+1.73%)
Aug 25, 2011 27.71 27.90 27.02 27.14 17,768,662 -0.60(-2.16%)
Aug 24, 2011 27.48 28.20 27.35 27.74 15,859,737 -0.03(-0.11%)
Aug 23, 2011 27.04 27.84 26.73 27.77 16,760,086 +0.88(+3.27%)
Aug 22, 2011 27.95 28.00 26.82 26.89 15,990,186 -0.28(-1.03%)
Aug 19, 2011 27.39 28.19 27.16 27.17 19,050,005 -0.48(-1.74%)
Aug 18, 2011 28.18 28.23 27.17 27.65 24,551,741 -1.72(-5.86%)
Aug 17, 2011 29.26 29.49 28.77 29.37 12,617,221 +0.36(+1.24%)
Aug 16, 2011 28.95 29.29 28.60 29.01 15,763,450 -0.22(-0.75%)
Aug 15, 2011 28.79 29.39 28.56 29.23 18,550,703 +0.93(+3.29%)
Aug 12, 2011 28.42 28.62 27.92 28.30 15,964,290 +0.23(+0.82%)
Aug 11, 2011 27.90 28.41 24.51 28.07 25,751,656 +1.11(+4.12%)
Aug 10, 2011 26.82 27.91 26.38 26.96 27,865,034 -0.06(-0.22%)
Aug 09, 2011 27.28 27.22 25.83 27.02 21,313,390 +0.87(+3.33%)
Aug 08, 2011 27.28 27.79 25.80 26.15 34,244,969 -2.92(-10.04%)
Aug 05, 2011 29.87 30.11 28.10 29.07 33,796,449 -0.81(-2.71%)
Aug 04, 2011 31.38 31.53 29.52 29.88 40,084,201 -2.76(-8.46%)
Aug 03, 2011 33.27 33.37 32.20 32.64 18,301,529 -0.55(-1.66%)
Aug 02, 2011 33.88 33.99 33.16 33.19 12,460,827 -0.97(-2.84%)
Aug 01, 2011 34.51 34.51 33.74 34.16 11,851,532 +0.19(+0.56%)
Jul 29, 2011 33.51 34.13 33.45 33.97 9,540,357 +0.20(+0.59%)
Jul 28, 2011 34.11 34.23 33.68 33.77 9,538,678 -0.50(-1.46%)
Jul 27, 2011 34.38 34.52 33.92 34.27 11,810,770 -0.48(-1.38%)
Jul 26, 2011 34.65 35.10 34.46 34.75 15,890,069 +0.54(+1.58%)
Jul 25, 2011 33.77 34.56 33.64 34.21 20,083,457 +0.91(+2.73%)
Jul 22, 2011 33.45 33.50 33.05 33.30 8,240,115 +0.08(+0.24%)
Jul 21, 2011 32.39 33.39 32.34 33.22 15,824,707 +1.00(+3.10%)
Jul 20, 2011 32.50 32.55 32.17 32.22 11,589,280 -0.20(-0.62%)
Jul 19, 2011 32.55 32.75 32.11 32.42 11,173,444 +0.10(+0.31%)
Jul 18, 2011 32.45 32.58 32.12 32.32 9,883,460 -0.44(-1.34%)
Jul 15, 2011 32.63 32.81 32.38 32.76 12,246,468 +0.41(+1.27%)
Jul 14, 2011 33.06 33.09 32.25 32.35 12,738,734 -0.43(-1.31%)
Jul 13, 2011 32.90 33.36 32.55 32.78 16,847,778 +0.09(+0.28%)
Jul 12, 2011 32.58 33.08 32.50 32.69 12,926,234 -0.09(-0.27%)
Jul 11, 2011 33.10 33.10 32.56 32.78 12,214,183 -0.95(-2.82%)
Jul 08, 2011 33.79 33.92 33.39 33.73 10,019,966 -0.41(-1.20%)
Jul 07, 2011 33.79 34.14 33.75 34.14 13,488,209 +0.62(+1.85%)
Jul 06, 2011 33.59 33.75 33.07 33.52 10,946,742 -0.23(-0.68%)
Jul 05, 2011 34.10 34.25 33.54 33.75 9,279,180 -0.35(-1.03%)
Jul 01, 2011 33.72 34.23 33.48 34.10 10,157,701 +0.24(+0.71%)
Jun 30, 2011 33.60 33.90 33.47 33.86 12,874,866 +0.61(+1.83%)
Jun 29, 2011 33.08 33.35 32.71 33.25 9,888,091 +0.30(+0.91%)
Jun 28, 2011 32.46 33.01 32.28 32.95 12,286,859 +0.70(+2.17%)
Jun 27, 2011 31.80 32.40 31.73 32.25 13,635,878 +0.38(+1.19%)
Jun 24, 2011 32.33 32.40 31.80 31.87 10,725,195 -0.26(-0.81%)
Jun 23, 2011 32.25 32.40 31.55 32.13 14,172,600 -0.71(-2.16%)
Jun 22, 2011 32.64 33.37 32.64 32.84 13,059,661 +0.25(+0.77%)
Jun 21, 2011 32.32 32.76 32.25 32.59 11,041,896 +0.29(+0.90%)
Jun 20, 2011 32.25 32.40 32.17 32.30 12,612,724 -0.40(-1.22%)
Jun 17, 2011 32.87 32.96 32.33 32.70 12,300,815 +0.20(+0.62%)
Jun 16, 2011 32.69 33.10 32.09 32.50 14,437,236 -0.32(-0.98%)
Jun 15, 2011 32.86 33.24 32.52 32.82 11,579,126 -0.54(-1.62%)
Jun 14, 2011 33.22 33.55 33.13 33.36 12,107,466 +0.46(+1.40%)
Jun 13, 2011 33.24 33.49 32.61 32.90 9,293,356 -0.31(-0.93%)
Jun 10, 2011 33.27 33.40 33.01 33.21 12,738,233 -0.22(-0.66%)
Jun 09, 2011 32.90 33.70 32.71 33.43 13,634,970 +0.59(+1.80%)
Jun 08, 2011 32.88 33.28 32.68 32.84 17,639,577 +0.20(+0.61%)
Jun 07, 2011 33.15 33.22 32.61 32.64 13,853,727 -0.34(-1.03%)
Jun 06, 2011 33.94 33.98 32.84 32.98 15,466,694 -1.07(-3.14%)
Jun 03, 2011 33.71 34.53 33.68 34.05 14,395,407 +0.44(+1.31%)
May 24, 2011 33.98 34.08 33.42 33.61 11,914,786 +0.26(+0.78%)
May 23, 2011 32.89 33.39 32.61 33.35 13,681,158 -0.52(-1.54%)
May 20, 2011 33.60 34.16 33.13 33.87 14,074,955 +0.18(+0.53%)
May 19, 2011 34.33 34.39 33.33 33.69 16,478,652 -0.57(-1.66%)
May 18, 2011 34.51 34.87 34.00 34.26 18,046,827 -0.01(-0.03%)
May 17, 2011 33.50 34.45 33.24 34.27 20,614,564 +0.65(+1.93%)
May 16, 2011 33.25 34.45 33.06 33.62 23,618,638 +0.58(+1.76%)
May 13, 2011 33.72 33.73 32.75 33.04 16,274,819 -0.63(-1.87%)
May 12, 2011 33.67 33.85 32.25 33.67 23,609,864 -0.67(-1.95%)
May 11, 2011 34.66 34.89 34.16 34.34 18,162,704 -0.85(-2.42%)
May 10, 2011 34.91 35.40 34.67 35.19 12,793,113 +0.46(+1.32%)
May 09, 2011 34.50 34.86 34.26 34.73 14,264,445 +0.38(+1.11%)
May 06, 2011 34.68 35.39 34.08 34.35 19,445,897 -0.13(-0.38%)
May 05, 2011 35.38 35.41 33.96 34.48 32,878,342 -1.23(-3.44%)
May 04, 2011 36.53 36.58 35.50 35.71 16,067,808 -0.95(-2.59%)
May 03, 2011 36.80 37.10 36.35 36.66 14,321,937 -0.55(-1.48%)
May 02, 2011 37.34 37.34 37.07 37.21 12,881,010 -0.12(-0.32%)
Apr 29, 2011 36.95 37.36 36.73 37.33 13,119,830 +0.39(+1.06%)
Apr 28, 2011 36.63 36.98 36.28 36.94 18,943,584 -0.44(-1.18%)
Apr 27, 2011 38.08 38.16 36.84 37.38 19,581,498 -0.67(-1.76%)
Apr 26, 2011 37.88 38.28 37.51 38.05 9,976,300 +0.12(+0.32%)
Apr 25, 2011 38.24 38.27 37.55 37.93 7,933,011 -0.29(-0.76%)
Apr 21, 2011 38.07 38.42 37.41 38.22 13,582,453 +0.38(+1.00%)
Apr 20, 2011 37.78 37.84 37.23 37.84 16,663,401 +0.75(+2.02%)
Apr 19, 2011 36.67 37.27 36.45 37.09 14,447,981 +0.76(+2.09%)
Apr 18, 2011 37.20 37.24 36.15 36.33 22,425,451 -1.48(-3.91%)
Apr 15, 2011 37.30 38.07 37.04 37.81 20,705,626 +0.87(+2.36%)
Apr 14, 2011 37.23 37.67 36.81 36.94 23,203,607 -0.26(-0.70%)
Apr 13, 2011 38.52 38.58 37.01 37.20 29,939,556 -1.01(-2.64%)
Apr 12, 2011 39.48 39.49 37.96 38.21 21,607,260 -1.62(-4.07%)
Apr 11, 2011 40.52 40.54 39.54 39.83 15,475,963 -0.81(-1.99%)
Apr 08, 2011 40.95 40.95 40.31 40.64 14,308,215 +0.17(+0.42%)
Apr 07, 2011 40.57 40.78 40.20 40.47 12,515,729 -0.01(-0.02%)
Apr 06, 2011 40.87 41.00 40.30 40.48 11,458,042 -0.25(-0.61%)
Apr 05, 2011 41.00 41.06 40.64 40.73 12,876,813 -0.62(-1.50%)
Apr 04, 2011 41.59 41.74 41.17 41.35 9,800,817 -0.06(-0.14%)
Apr 01, 2011 41.00 41.50 40.85 41.41 16,276,797 +0.98(+2.42%)
Mar 31, 2011 40.69 40.90 40.41 40.43 11,029,638 +0.02(+0.05%)
Mar 30, 2011 40.53 40.78 40.24 40.41 11,665,895 +0.26(+0.65%)
Mar 29, 2011 39.86 40.36 39.74 40.15 8,550,026 +0.28(+0.70%)
Mar 28, 2011 40.51 40.67 39.83 39.87 12,947,895 -0.75(-1.85%)
Mar 25, 2011 40.10 40.66 39.95 40.62 12,260,473 +0.48(+1.20%)
Mar 24, 2011 40.77 40.81 40.05 40.14 14,625,938 -0.19(-0.47%)
Mar 23, 2011 39.92 40.51 39.81 40.33 14,295,211 +0.52(+1.31%)
Mar 22, 2011 39.61 40.29 39.44 39.81 17,662,351 +0.27(+0.68%)
Mar 21, 2011 39.53 39.84 39.47 39.54 12,014,570 +0.67(+1.72%)
Mar 18, 2011 39.44 39.47 38.78 38.87 13,332,048 -0.23(-0.59%)
Mar 17, 2011 39.12 39.27 38.82 39.10 16,913,888 +0.46(+1.19%)
Mar 16, 2011 39.34 39.96 38.19 38.64 21,123,493 -0.57(-1.45%)
Mar 15, 2011 39.18 39.44 39.15 39.21 15,058,755 -0.59(-1.48%)
Mar 14, 2011 39.28 39.86 39.08 39.80 13,413,940 +0.37(+0.94%)
Mar 11, 2011 38.55 40.00 38.55 39.43 15,018,983 +0.24(+0.61%)
Mar 10, 2011 39.85 39.89 38.97 39.19 25,815,020 -1.24(-3.07%)
Mar 09, 2011 40.62 41.32 40.26 40.43 14,548,160 -0.12(-0.30%)
Mar 08, 2011 41.38 41.50 40.19 40.55 17,561,662 -1.02(-2.45%)
Mar 07, 2011 41.99 42.75 41.46 41.57 23,447,236 +0.09(+0.22%)
Mar 04, 2011 41.07 41.58 40.78 41.48 23,243,945 +1.14(+2.83%)
Mar 03, 2011 40.76 40.99 40.16 40.34 19,085,745 -0.54(-1.32%)
Mar 02, 2011 39.37 40.90 39.22 40.88 25,374,786 +1.68(+4.29%)
Mar 01, 2011 39.95 40.33 39.06 39.20 21,246,012 -0.46(-1.16%)
Feb 28, 2011 40.01 40.10 39.18 39.66 22,834,050 -0.72(-1.78%)
Feb 25, 2011 39.63 40.41 39.15 40.38 27,592,063 +0.64(+1.61%)
Feb 24, 2011 40.80 41.15 39.48 39.74 38,829,891 -0.58(-1.44%)
Feb 23, 2011 38.74 40.54 38.51 40.32 58,030,290 +2.02(+5.27%)
Feb 22, 2011 38.46 39.02 38.23 38.30 40,819,333 +0.30(+0.79%)
Feb 18, 2011 37.45 38.02 37.44 38.00 16,209,535 +0.33(+0.88%)
Feb 17, 2011 37.70 37.73 37.35 37.67 14,051,496 -0.13(-0.34%)
Feb 16, 2011 37.76 37.92 37.29 37.80 21,906,150 +0.28(+0.75%)
Feb 15, 2011 36.83 37.96 36.69 37.52 23,433,626 +0.78(+2.12%)
Feb 14, 2011 35.98 37.04 35.98 36.74 13,804,005 +0.50(+1.38%)
Feb 11, 2011 36.24 36.63 35.78 36.24 13,366,413 +0.20(+0.55%)
Feb 10, 2011 36.14 36.50 35.90 36.04 18,001,529 +0.09(+0.25%)
Feb 09, 2011 36.66 36.84 35.71 35.95 19,708,534 -0.97(-2.63%)
Feb 08, 2011 37.12 37.53 36.71 36.92 21,399,456 +0.07(+0.19%)
Feb 07, 2011 37.84 38.03 36.84 36.85 19,119,776 -1.19(-3.13%)
Feb 04, 2011 38.37 38.50 37.59 38.04 20,370,849 -0.42(-1.09%)
Feb 03, 2011 38.15 38.70 37.77 38.46 23,418,673 +0.55(+1.45%)
Feb 02, 2011 37.55 38.40 37.48 37.91 26,521,616 +0.18(+0.48%)
Feb 01, 2011 37.05 37.81 36.99 37.73 24,243,419 +1.00(+2.72%)
Jan 31, 2011 35.67 36.78 35.60 36.73 25,604,122 +1.32(+3.73%)
Jan 28, 2011 35.85 36.03 34.94 35.41 21,488,608 -0.43(-1.20%)
Jan 27, 2011 36.03 36.45 35.65 35.84 16,875,837 -0.22(-0.61%)
Jan 26, 2011 36.44 36.53 35.75 36.06 22,791,552 +0.04(+0.11%)
Jan 25, 2011 36.50 36.65 35.81 36.02 13,580,136 -0.71(-1.93%)
Jan 24, 2011 36.01 36.73 35.80 36.73 13,570,084 +0.60(+1.66%)
Jan 21, 2011 36.77 36.87 36.02 36.13 13,414,723 -0.37(-1.01%)
Jan 20, 2011 36.69 36.71 35.88 36.50 20,284,005 -0.33(-0.90%)
Jan 19, 2011 37.76 37.99 36.60 36.83 18,089,549 -0.60(-1.60%)
Jan 18, 2011 37.50 37.60 37.10 37.43 14,216,583 +0.01(+0.03%)
Jan 14, 2011 37.10 37.50 36.96 37.42 12,052,481 +0.24(+0.65%)
Jan 13, 2011 38.46 38.54 36.96 37.18 23,800,670 -1.25(-3.25%)
Jan 12, 2011 37.44 38.50 37.22 38.43 32,082,792 +1.39(+3.75%)
Jan 11, 2011 36.68 37.14 36.36 37.04 17,766,339 +0.92(+2.55%)
Jan 10, 2011 36.25 36.48 35.97 36.12 17,616,263 -0.10(-0.28%)
Jan 07, 2011 36.71 36.95 36.12 36.22 17,861,859 -0.95(-2.56%)
Jan 06, 2011 37.02 37.26 36.70 37.17 14,938,118 -0.01(-0.03%)
Jan 05, 2011 36.35 37.39 36.30 37.18 20,712,599 +0.20(+0.54%)
Jan 04, 2011 36.69 37.03 36.16 36.98 21,386,057 -0.31(-0.83%)
Jan 03, 2011 37.69 37.82 37.16 37.29 23,518,367 -0.55(-1.45%)
Dec 31, 2010 37.44 37.94 37.21 37.84 9,256,990 +0.28(+0.75%)
Dec 30, 2010 37.06 37.70 36.95 37.56 25,548,600 +0.88(+2.40%)
Dec 29, 2010 36.03 36.70 36.00 36.68 21,142,668 +1.02(+2.86%)
Dec 28, 2010 35.17 35.73 35.08 35.66 19,631,007 +0.90(+2.59%)
Dec 27, 2010 34.13 34.84 34.12 34.76 10,933,081 +0.48(+1.40%)
Dec 23, 2010 33.91 34.31 33.81 34.28 12,598,824 +0.17(+0.50%)
Dec 22, 2010 33.84 34.12 33.58 34.11 11,992,022 +0.09(+0.26%)
Dec 21, 2010 34.21 34.35 33.97 34.02 13,078,637 +0.09(+0.27%)
Dec 20, 2010 33.97 34.31 33.69 33.93 16,088,061 -0.15(-0.44%)
Dec 17, 2010 33.49 34.08 33.36 34.08 13,943,562 +0.72(+2.16%)
Dec 16, 2010 33.51 33.60 33.21 33.36 13,903,825 +0.03(+0.09%)
Dec 15, 2010 33.67 33.85 33.27 33.33 14,951,172 -0.74(-2.17%)
Dec 14, 2010 33.98 34.30 33.83 34.07 19,073,136 +0.14(+0.41%)
Dec 13, 2010 33.95 34.33 33.73 33.93 18,349,589 +0.33(+0.98%)
Dec 10, 2010 33.38 33.67 33.12 33.60 12,538,028 +0.34(+1.02%)
Dec 09, 2010 33.62 33.69 32.93 33.26 15,078,130 +0.00(+0.00%)
Dec 08, 2010 33.46 33.81 32.87 33.26 14,629,016 -0.34(-1.01%)
Dec 07, 2010 35.13 35.19 33.55 33.60 23,623,516 -0.94(-2.72%)
Dec 06, 2010 34.46 34.78 34.33 34.54 13,330,911 +0.15(+0.44%)
Dec 03, 2010 33.64 34.40 33.57 34.39 13,798,044 +0.61(+1.81%)
Dec 02, 2010 33.61 34.09 33.49 33.78 14,197,828 +0.46(+1.38%)
Dec 01, 2010 33.11 33.47 32.88 33.32 15,575,584 +0.88(+2.71%)
Nov 30, 2010 32.19 32.82 32.00 32.44 18,745,603 -0.15(-0.46%)
Nov 29, 2010 32.20 32.64 31.84 32.59 20,856,434 +0.35(+1.09%)
Nov 26, 2010 32.17 32.32 31.90 32.24 13,258,104 -0.75(-2.27%)
Nov 24, 2010 32.47 32.99 32.99 32.99 16,972,512 +0.96(+3.00%)
Nov 23, 2010 32.07 32.30 31.87 32.03 19,980,558 -0.72(-2.20%)
Nov 22, 2010 33.23 33.49 32.50 32.75 15,530,967 -0.84(-2.50%)
Nov 19, 2010 33.42 33.63 32.93 33.59 12,735,797 -0.01(-0.03%)
Nov 18, 2010 33.50 33.85 33.28 33.60 16,126,355 +0.79(+2.41%)
Nov 17, 2010 32.93 33.24 32.71 32.81 14,206,244 +0.31(+0.95%)
Nov 16, 2010 33.24 33.30 32.30 32.50 24,716,076 -1.19(-3.53%)
Nov 15, 2010 34.19 34.25 33.65 33.69 14,012,483 -0.18(-0.53%)
Nov 12, 2010 34.28 34.64 33.51 33.87 26,550,201 -1.19(-3.39%)
Nov 11, 2010 34.93 35.27 34.86 35.06 15,713,120 -0.45(-1.27%)
Nov 10, 2010 35.61 35.80 34.93 35.51 19,035,266 -0.15(-0.42%)
Nov 09, 2010 36.43 36.51 35.46 35.66 17,893,061 -0.44(-1.22%)
Nov 08, 2010 35.78 36.14 35.60 36.10 13,129,788 -0.03(-0.08%)
Nov 05, 2010 36.38 36.43 35.90 36.13 15,612,948 -0.20(-0.55%)
Nov 04, 2010 35.51 36.42 35.50 36.33 26,451,146 +1.47(+4.22%)
Nov 03, 2010 35.03 35.08 34.27 34.86 23,233,363 +0.05(+0.14%)
Nov 02, 2010 34.56 34.84 34.20 34.81 15,916,680 +0.54(+1.58%)
Nov 01, 2010 34.29 34.82 34.11 34.27 16,326,649 +0.15(+0.44%)
Oct 29, 2010 34.52 34.52 33.90 34.12 18,594,131 -0.21(-0.61%)
Oct 28, 2010 34.18 34.38 33.54 34.33 22,520,084 +0.65(+1.93%)
Oct 27, 2010 33.30 34.33 32.67 33.68 28,290,791 +1.37(+4.24%)
Oct 25, 2010 32.25 32.59 32.08 32.31 16,779,655 +0.41(+1.29%)
Oct 22, 2010 32.48 32.51 31.53 31.90 22,238,519 -0.04(-0.13%)
Oct 21, 2010 32.79 33.00 31.50 31.94 36,316,362 -1.11(-3.36%)
Oct 20, 2010 33.25 33.49 32.96 33.05 17,431,076 -0.13(-0.39%)
Oct 19, 2010 33.55 33.75 33.00 33.18 26,632,107 -1.28(-3.71%)
Oct 18, 2010 34.12 34.63 34.05 34.46 20,863,240 +0.17(+0.50%)
Oct 15, 2010 35.23 35.23 34.20 34.29 36,670,575 -0.59(-1.69%)
Oct 14, 2010 34.55 35.28 34.46 34.88 29,976,928 +0.14(+0.40%)
Oct 13, 2010 34.88 34.99 34.58 34.74 17,028,710 +0.16(+0.46%)
Oct 12, 2010 34.73 34.76 34.01 34.58 11,519,437 -0.02(-0.06%)
Oct 11, 2010 35.02 35.08 34.30 34.60 12,786,643 -0.08(-0.23%)
Oct 08, 2010 34.68 34.76 33.77 34.68 19,871,685 +0.79(+2.33%)
Oct 07, 2010 35.40 35.46 33.26 33.89 54,096,083 -1.20(-3.42%)
Oct 06, 2010 35.87 36.15 35.00 35.09 38,546,245 -1.62(-4.41%)
Oct 05, 2010 36.69 36.90 35.68 36.71 3,216 +0.12(+0.33%)
Oct 04, 2010 36.70 36.88 36.27 36.59 18,684,103 +0.13(+0.36%)
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.