Skip to main content

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

13.22 +0.35 (+2.72%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.18 18.21 17.98 18.09 9,422,841 -0.26(-1.42%)
Jan 30, 2013 18.46 18.53 18.16 18.35 17,948,470 -0.87(-4.53%)
Jan 29, 2013 19.20 19.29 18.92 19.22 7,734,475 -0.10(-0.52%)
Jan 28, 2013 19.61 19.63 19.28 19.32 6,467,093 -0.27(-1.38%)
Jan 25, 2013 19.44 19.93 19.29 19.59 8,150,890 +0.18(+0.93%)
Jan 24, 2013 19.29 19.44 19.13 19.41 13,209,638 +0.29(+1.52%)
Jan 23, 2013 19.16 19.23 19.03 19.12 6,116,895 -0.03(-0.16%)
Jan 22, 2013 18.83 19.16 18.75 19.15 7,892,401 +0.00(+0.00%)
Jan 18, 2013 19.35 19.39 19.09 19.15 8,788,290 -0.08(-0.42%)
Jan 17, 2013 19.46 19.48 19.18 19.23 10,274,853 -0.12(-0.62%)
Jan 16, 2013 19.24 19.41 19.16 19.35 10,188,486 -0.13(-0.67%)
Jan 15, 2013 19.54 19.63 19.39 19.48 10,542,317 +0.10(+0.52%)
Jan 14, 2013 19.81 19.89 19.30 19.38 14,295,672 -0.13(-0.67%)
Jan 11, 2013 19.52 19.62 19.36 19.51 5,737,690 -0.15(-0.76%)
Jan 10, 2013 19.48 19.75 19.19 19.66 9,131,061 +0.33(+1.71%)
Jan 09, 2013 19.19 19.46 19.14 19.33 9,096,687 +0.04(+0.21%)
Jan 08, 2013 19.41 19.47 19.06 19.29 8,009,049 -0.55(-2.77%)
Jan 07, 2013 19.78 19.92 19.68 19.84 9,910,538 -0.21(-1.05%)
Jan 04, 2013 19.91 20.23 19.81 20.05 8,430,493 +0.25(+1.26%)
Jan 03, 2013 19.50 20.00 19.42 19.80 7,924,814 +0.37(+1.90%)
Jan 02, 2013 19.48 19.52 19.22 19.43 6,366,714 +0.15(+0.78%)
Dec 31, 2012 18.79 19.35 18.65 19.28 7,626,237 +0.30(+1.58%)
Dec 28, 2012 18.95 19.14 18.84 18.98 10,359,854 -0.13(-0.68%)
Dec 27, 2012 19.21 19.29 18.83 19.11 8,155,468 -0.41(-2.08%)
Dec 26, 2012 19.95 20.09 19.47 19.52 5,848,394 -0.09(-0.43%)
Dec 24, 2012 17.41 19.78 17.41 19.60 1,072,470 -0.20(-1.01%)
Dec 21, 2012 19.66 19.94 19.50 19.80 8,416,802 -0.62(-3.04%)
Dec 20, 2012 19.98 20.46 19.96 20.42 26,734,320 +0.40(+2.00%)
Dec 19, 2012 19.83 20.26 19.75 20.02 15,130,616 +0.65(+3.36%)
Dec 18, 2012 19.09 19.39 18.99 19.37 8,979,656 +0.27(+1.41%)
Dec 17, 2012 18.93 19.19 18.91 19.10 6,836,473 -0.18(-0.93%)
Dec 14, 2012 19.11 19.43 19.03 19.28 6,048,063 +0.66(+3.54%)
Dec 13, 2012 18.86 19.07 18.59 18.62 13,551,278 -0.47(-2.46%)
Dec 12, 2012 19.13 19.19 18.88 19.09 6,330,366 -0.04(-0.21%)
Dec 11, 2012 19.02 19.20 19.00 19.13 10,617,513 +0.26(+1.38%)
Dec 10, 2012 18.49 18.92 18.44 18.87 6,529,618 +0.34(+1.83%)
Dec 07, 2012 18.23 18.58 18.15 18.53 8,062,150 +0.42(+2.32%)
Dec 06, 2012 18.07 18.18 17.96 18.11 7,578,966 +0.03(+0.17%)
Dec 05, 2012 17.86 18.17 17.81 18.08 5,612,714 +0.36(+2.03%)
Dec 04, 2012 17.98 18.11 17.65 17.72 8,623,270 +0.17(+0.97%)
Nov 30, 2012 17.90 17.95 17.45 17.55 11,353,149 -0.58(-3.20%)
Nov 29, 2012 17.96 18.21 17.82 18.13 13,732,541 +0.13(+0.72%)
Nov 28, 2012 17.68 18.05 17.59 18.00 17,993,676 +0.33(+1.87%)
Nov 27, 2012 18.42 18.42 17.58 17.67 13,944,449 -0.43(-2.38%)
Nov 26, 2012 18.10 18.21 17.93 18.10 4,381,396 -0.15(-0.82%)
Nov 23, 2012 17.95 18.26 17.95 18.25 3,814,670 +0.28(+1.56%)
Nov 21, 2012 18.44 18.53 17.78 17.97 10,267,097 -0.61(-3.28%)
Nov 20, 2012 18.48 18.76 18.35 18.58 4,138,817 -0.05(-0.27%)
Nov 19, 2012 18.75 18.91 18.39 18.63 6,934,697 +0.05(+0.27%)
Nov 16, 2012 18.86 18.87 18.08 18.58 10,702,046 -0.29(-1.54%)
Nov 15, 2012 18.89 19.10 18.67 18.87 4,652,795 -0.15(-0.79%)
Nov 14, 2012 19.66 19.66 18.97 19.02 5,843,613 -0.54(-2.76%)
Nov 13, 2012 19.79 19.88 19.56 19.56 7,619,765 -0.25(-1.26%)
Nov 12, 2012 20.26 20.28 19.77 19.81 4,297,304 -0.41(-2.03%)
Nov 09, 2012 20.19 20.59 20.11 20.22 6,650,047 +0.12(+0.60%)
Nov 08, 2012 20.66 20.95 20.05 20.10 7,651,425 -0.66(-3.18%)
Nov 07, 2012 21.12 21.12 20.66 20.76 8,080,231 -0.56(-2.63%)
Nov 06, 2012 21.07 21.43 21.01 21.32 3,870,760 +0.29(+1.38%)
Nov 05, 2012 20.56 21.07 20.51 21.03 5,447,847 +0.33(+1.59%)
Nov 02, 2012 20.92 21.01 20.62 20.70 4,423,767 -0.01(-0.05%)
Nov 01, 2012 20.52 20.71 20.41 20.71 9,104,061 +0.18(+0.88%)
Oct 31, 2012 20.94 21.00 20.46 20.53 6,670,100 -1.17(-5.39%)
Oct 26, 2012 21.94 21.70 21.70 21.70 4,357,300 +0.24(+1.12%)
Oct 25, 2012 21.63 21.66 21.36 21.46 3,911,217 +0.26(+1.23%)
Oct 24, 2012 21.39 21.49 21.19 21.20 4,319,935 -0.02(-0.09%)
Oct 23, 2012 21.57 21.58 21.16 21.22 5,785,275 -0.75(-3.41%)
Oct 19, 2012 22.23 22.23 21.92 21.97 4,287,365 -0.16(-0.72%)
Oct 18, 2012 22.00 22.29 21.93 22.13 6,231,818 -0.08(-0.36%)
Oct 17, 2012 22.27 22.48 22.19 22.21 7,889,957 -0.09(-0.40%)
Oct 16, 2012 22.46 22.67 22.14 22.30 5,943,609 -0.02(-0.09%)
Oct 15, 2012 22.11 22.37 21.99 22.32 7,236,161 +0.39(+1.78%)
Oct 12, 2012 21.94 22.23 21.83 21.93 3,897,543 -0.08(-0.36%)
Oct 11, 2012 21.92 22.18 21.84 22.01 5,857,066 +0.27(+1.24%)
Oct 10, 2012 21.90 21.91 21.64 21.74 3,947,444 -0.08(-0.37%)
Oct 09, 2012 22.04 22.05 21.77 21.82 5,837,170 -0.23(-1.04%)
Oct 08, 2012 21.84 22.15 21.78 22.05 6,578,990 +0.07(+0.32%)
Oct 05, 2012 22.36 22.45 21.89 21.98 5,385,399 -0.22(-1.01%)
Oct 04, 2012 22.15 22.33 21.76 22.20 9,279,752 +0.10(+0.48%)
Oct 03, 2012 22.47 22.47 22.01 22.10 9,847,619 -0.33(-1.47%)
Oct 02, 2012 22.39 22.50 22.05 22.43 7,606,547 +0.15(+0.67%)
Oct 01, 2012 22.19 22.54 22.15 22.28 9,782,985 +0.21(+0.95%)
Sep 28, 2012 22.26 22.32 21.88 22.07 9,079,329 -0.40(-1.78%)
Sep 27, 2012 22.52 22.65 22.35 22.47 6,708,171 +0.11(+0.49%)
Sep 26, 2012 22.28 22.45 22.10 22.36 8,058,098 +0.00(+0.00%)
Sep 25, 2012 22.64 22.82 22.30 22.36 6,194,839 -0.16(-0.71%)
Sep 24, 2012 22.57 22.60 22.28 22.52 7,580,261 +0.11(+0.49%)
Sep 21, 2012 22.83 22.93 22.41 22.41 7,666,065 -0.39(-1.71%)
Sep 20, 2012 22.39 22.98 22.17 22.80 7,463,025 +0.32(+1.42%)
Sep 19, 2012 22.93 23.07 22.46 22.48 6,828,153 -0.59(-2.56%)
Sep 18, 2012 23.06 23.20 22.86 23.07 7,131,876 +0.09(+0.39%)
Sep 17, 2012 23.18 23.45 22.89 22.98 10,112,546 -0.34(-1.46%)
Sep 14, 2012 22.99 23.88 22.97 23.32 13,627,559 +0.56(+2.46%)
Sep 13, 2012 21.90 22.85 21.75 22.76 10,936,687 +1.02(+4.69%)
Sep 12, 2012 21.77 21.88 21.49 21.74 6,219,290 +0.17(+0.79%)
Sep 11, 2012 21.14 21.61 21.10 21.57 5,578,156 +0.57(+2.71%)
Sep 10, 2012 21.12 21.30 20.93 21.00 6,837,798 -0.41(-1.91%)
Sep 07, 2012 20.92 21.57 20.85 21.41 3,934,553 +0.66(+3.18%)
Sep 06, 2012 20.28 20.85 20.22 20.75 6,439,730 +0.55(+2.72%)
Sep 05, 2012 20.14 20.29 19.96 20.20 8,447,476 +0.13(+0.65%)
Sep 04, 2012 20.33 20.45 20.00 20.07 10,995,412 -0.51(-2.48%)
Aug 31, 2012 20.61 20.81 20.51 20.58 8,647,577 -0.04(-0.19%)
Aug 30, 2012 20.66 20.78 20.44 20.62 9,455,305 -0.13(-0.63%)
Aug 29, 2012 20.94 20.98 20.62 20.75 7,757,341 -0.30(-1.43%)
Aug 27, 2012 20.77 21.10 20.73 21.05 10,432,304 +0.04(+0.19%)
Aug 24, 2012 21.00 21.27 20.77 21.01 7,337,083 +0.00(+0.00%)
Aug 23, 2012 21.17 21.23 20.88 21.01 8,465,617 -0.28(-1.32%)
Aug 22, 2012 21.06 21.32 20.90 21.29 6,611,707 +0.25(+1.19%)
Aug 21, 2012 21.62 21.67 20.96 21.04 10,150,714 -0.45(-2.09%)
Aug 20, 2012 21.42 21.50 21.19 21.49 6,294,131 +0.13(+0.61%)
Aug 17, 2012 21.21 21.40 21.10 21.36 6,431,208 +0.13(+0.61%)
Aug 16, 2012 21.01 21.29 20.88 21.23 7,825,409 +0.50(+2.41%)
Aug 15, 2012 20.59 20.87 20.57 20.73 9,465,575 +0.12(+0.58%)
Aug 14, 2012 20.97 20.98 20.51 20.61 8,338,549 -0.22(-1.06%)
Aug 13, 2012 20.96 21.02 20.61 20.83 11,403,080 -0.19(-0.90%)
Aug 10, 2012 20.71 21.02 20.52 21.02 8,836,922 +0.20(+0.96%)
Aug 09, 2012 20.77 20.94 20.53 20.82 8,252,259 -0.08(-0.38%)
Aug 08, 2012 20.38 21.00 20.30 20.90 7,160,722 +0.89(+4.45%)
Aug 07, 2012 19.79 20.37 19.79 20.01 11,798,998 +0.32(+1.63%)
Aug 06, 2012 18.85 19.97 18.79 19.69 8,776,401 +0.02(+0.10%)
Aug 03, 2012 19.53 20.01 19.53 19.67 9,274,070 +0.48(+2.50%)
Aug 02, 2012 19.14 19.56 19.02 19.19 7,257,414 -0.20(-1.03%)
Aug 01, 2012 18.94 19.47 18.65 19.39 8,838,313 +0.36(+1.89%)
Jul 31, 2012 19.81 19.87 18.93 19.03 17,378,888 -0.87(-4.37%)
Jul 30, 2012 19.92 19.97 19.44 19.90 6,943,038 -0.04(-0.20%)
Jul 27, 2012 19.29 19.96 19.22 19.94 8,686,082 +0.85(+4.45%)
Jul 26, 2012 18.94 19.20 18.74 19.09 5,949,400 +0.50(+2.69%)
Jul 25, 2012 18.66 18.88 18.38 18.59 7,317,011 +0.14(+0.76%)
Jul 24, 2012 18.73 18.79 18.17 18.45 6,579,972 -0.16(-0.86%)
Jul 23, 2012 18.34 18.70 18.03 18.61 6,453,523 -0.44(-2.31%)
Jul 20, 2012 19.23 19.35 18.89 19.05 5,623,581 -0.53(-2.71%)
Jul 19, 2012 19.23 19.63 19.19 19.58 5,223,931 +0.52(+2.73%)
Jul 18, 2012 18.88 19.11 18.81 19.06 3,757,371 +0.05(+0.26%)
Jul 17, 2012 19.11 19.12 18.77 19.01 6,962,297 -0.07(-0.37%)
Jul 16, 2012 19.30 19.38 18.77 19.08 5,609,858 -0.07(-0.37%)
Jul 13, 2012 19.06 19.33 19.04 19.15 8,563,601 +0.98(+5.39%)
Jul 12, 2012 17.77 18.32 17.62 18.17 6,468,543 +0.00(+0.00%)
Jul 11, 2012 17.96 18.53 17.96 18.17 7,531,672 +0.05(+0.28%)
Jul 10, 2012 18.76 18.78 17.98 18.12 6,271,956 -0.35(-1.89%)
Jul 09, 2012 18.74 18.77 18.31 18.47 6,005,144 -0.38(-2.02%)
Jul 06, 2012 19.10 19.13 18.74 18.85 10,128,570 -0.55(-2.84%)
Jul 05, 2012 18.86 19.55 18.77 19.40 10,730,686 +0.39(+2.05%)
Jul 03, 2012 18.70 19.04 18.61 19.01 8,401,498 +0.46(+2.48%)
Jul 02, 2012 18.17 18.61 18.08 18.55 8,270,626 +0.41(+2.26%)
Jun 29, 2012 17.86 18.16 17.69 18.14 8,542,711 +1.03(+6.02%)
Jun 28, 2012 16.78 17.21 16.69 17.11 6,744,321 +0.12(+0.71%)
Jun 27, 2012 17.39 17.48 16.84 16.99 9,984,184 -0.40(-2.30%)
Jun 26, 2012 17.23 17.59 17.10 17.39 8,234,076 +0.11(+0.64%)
Jun 25, 2012 18.04 18.16 17.26 17.28 10,770,718 -1.68(-8.86%)
Jun 22, 2012 19.06 19.12 18.55 18.96 7,169,452 +0.14(+0.74%)
Jun 21, 2012 19.60 19.70 18.82 18.82 8,950,850 -0.86(-4.37%)
Jun 20, 2012 19.61 19.95 19.32 19.68 10,661,505 +0.20(+1.03%)
Jun 19, 2012 18.72 19.69 18.68 19.48 12,193,550 +1.05(+5.70%)
Jun 18, 2012 17.93 18.47 17.80 18.43 8,144,610 +0.47(+2.62%)
Jun 15, 2012 17.86 17.96 17.50 17.96 7,723,698 +0.30(+1.70%)
Jun 14, 2012 18.01 18.03 17.59 17.66 16,293,200 -0.42(-2.32%)
Jun 13, 2012 17.99 18.36 17.91 18.08 4,706,117 +0.10(+0.56%)
Jun 12, 2012 18.13 18.18 17.82 17.98 9,415,965 +0.06(+0.33%)
Jun 11, 2012 18.88 18.93 17.90 17.92 6,358,226 -0.77(-4.12%)
Jun 08, 2012 18.75 18.81 18.41 18.69 10,038,896 -0.36(-1.89%)
Jun 07, 2012 19.51 19.69 19.02 19.05 7,444,866 +0.05(+0.26%)
Jun 06, 2012 18.92 19.19 18.86 19.00 15,120,225 +0.25(+1.33%)
Jun 05, 2012 18.95 19.17 18.63 18.75 7,464,153 +0.10(+0.54%)
Jun 04, 2012 18.46 18.89 18.42 18.65 8,726,943 +0.20(+1.08%)
Jun 01, 2012 18.23 18.78 18.19 18.45 14,460,462 -0.45(-2.38%)
May 31, 2012 18.29 18.91 17.89 18.90 15,255,917 +0.63(+3.45%)
May 30, 2012 18.53 18.60 18.20 18.27 7,892,373 -0.68(-3.59%)
May 29, 2012 19.18 19.28 18.74 18.95 6,783,935 +0.29(+1.55%)
May 25, 2012 18.70 19.13 18.56 18.66 5,755,590 +0.17(+0.92%)
May 24, 2012 18.96 18.99 18.19 18.49 9,338,544 -0.30(-1.60%)
May 23, 2012 18.95 18.95 18.35 18.79 9,875,065 -0.30(-1.57%)
May 22, 2012 19.77 20.07 18.93 19.09 8,170,899 -0.87(-4.36%)
May 21, 2012 18.99 19.99 18.99 19.96 10,830,543 +1.05(+5.55%)
May 18, 2012 18.51 19.01 18.48 18.91 8,161,630 +0.49(+2.66%)
May 17, 2012 18.95 19.16 18.42 18.42 7,203,946 -0.79(-4.11%)
May 16, 2012 19.63 19.71 18.93 19.21 10,177,960 +0.72(+3.89%)
May 15, 2012 19.10 19.34 18.48 18.49 7,939,192 -0.60(-3.14%)
May 14, 2012 19.17 19.35 19.00 19.09 10,152,231 -0.91(-4.55%)
May 11, 2012 20.07 20.58 19.94 20.00 3,852,653 -0.52(-2.53%)
May 10, 2012 20.71 20.94 20.47 20.52 6,815,957 -0.02(-0.10%)
May 09, 2012 20.27 20.69 20.13 20.54 8,962,204 -0.32(-1.53%)
May 08, 2012 21.04 21.08 20.61 20.86 10,455,288 -0.60(-2.80%)
May 07, 2012 21.17 21.52 20.82 21.46 7,002,102 +0.25(+1.18%)
May 04, 2012 22.27 22.27 20.97 21.21 9,077,986 -1.18(-5.27%)
May 03, 2012 22.83 22.86 22.11 22.39 7,356,420 -0.46(-2.01%)
May 02, 2012 22.45 22.93 22.43 22.85 10,912,250 +0.16(+0.71%)
May 01, 2012 22.21 22.72 22.02 22.69 4,858,411 +0.53(+2.39%)
Apr 30, 2012 22.26 22.31 22.05 22.16 5,670,647 -0.03(-0.14%)
Apr 27, 2012 22.40 22.49 22.10 22.19 8,538,177 -0.31(-1.38%)
Apr 26, 2012 22.16 22.62 22.14 22.50 9,920,585 +0.16(+0.72%)
Apr 25, 2012 22.88 22.88 22.04 22.34 12,115,194 -0.23(-1.02%)
Apr 24, 2012 22.71 22.76 22.48 22.57 4,387,028 +0.00(+0.00%)
Apr 23, 2012 22.44 22.63 22.27 22.57 6,629,722 -0.41(-1.78%)
Apr 20, 2012 23.02 23.25 22.89 22.98 3,442,776 +0.14(+0.61%)
Apr 19, 2012 23.08 23.19 22.68 22.84 3,925,258 -0.36(-1.55%)
Apr 18, 2012 22.84 23.31 22.82 23.20 6,331,811 -0.11(-0.47%)
Apr 17, 2012 23.40 23.60 23.17 23.31 4,486,974 +0.01(+0.04%)
Apr 16, 2012 23.82 23.84 23.21 23.30 6,145,732 -0.28(-1.19%)
Apr 13, 2012 23.92 23.94 23.44 23.58 5,646,709 -0.52(-2.16%)
Apr 12, 2012 23.41 24.12 23.41 24.10 6,078,439 +0.75(+3.21%)
Apr 11, 2012 23.38 23.52 23.20 23.35 7,994,095 +0.27(+1.17%)
Apr 10, 2012 23.58 23.73 22.95 23.08 7,294,011 -0.71(-2.98%)
Apr 09, 2012 23.74 23.99 23.55 23.79 3,986,497 -0.36(-1.49%)
Apr 05, 2012 23.75 24.23 23.63 24.15 11,713,996 +0.35(+1.47%)
Apr 04, 2012 24.07 24.31 23.77 23.80 13,295,092 -0.92(-3.72%)
Apr 03, 2012 25.32 25.43 24.58 24.72 10,164,011 -0.69(-2.72%)
Apr 02, 2012 25.23 25.71 25.15 25.41 9,976,608 -0.15(-0.59%)
Mar 30, 2012 25.54 25.65 25.26 25.56 6,607,489 +0.08(+0.31%)
Mar 29, 2012 25.10 25.57 25.00 25.48 9,351,988 -0.09(-0.35%)
Mar 28, 2012 26.10 26.12 25.41 25.57 7,395,857 -0.67(-2.55%)
Mar 27, 2012 26.51 26.59 26.17 26.24 10,452,169 -0.39(-1.46%)
Mar 26, 2012 26.54 26.71 26.30 26.63 7,726,976 +0.43(+1.64%)
Mar 23, 2012 26.25 26.47 26.09 26.20 8,285,371 +0.09(+0.34%)
Mar 22, 2012 26.29 26.29 25.92 26.11 7,343,912 -0.38(-1.43%)
Mar 21, 2012 26.65 26.68 26.35 26.49 6,506,595 -0.21(-0.79%)
Mar 20, 2012 26.42 26.70 26.34 26.70 6,785,257 -0.39(-1.44%)
Mar 19, 2012 26.67 27.30 26.64 27.09 4,948,103 +0.24(+0.89%)
Mar 16, 2012 26.47 27.08 26.45 26.85 8,217,051 -0.08(-0.30%)
Mar 15, 2012 27.62 27.65 26.82 26.93 6,015,210 -0.41(-1.50%)
Mar 14, 2012 27.29 27.66 27.12 27.34 12,250,285 +0.32(+1.18%)
Mar 13, 2012 25.99 27.08 25.81 27.02 8,350,380 +1.10(+4.24%)
Mar 12, 2012 26.20 26.26 25.68 25.92 5,350,200 -0.69(-2.59%)
Mar 09, 2012 26.99 27.14 26.50 26.61 5,534,438 -0.70(-2.56%)
Mar 08, 2012 27.40 27.53 27.03 27.31 5,573,483 +0.22(+0.81%)
Mar 07, 2012 26.91 27.27 26.75 27.09 4,784,143 +0.09(+0.33%)
Mar 06, 2012 27.38 27.40 26.73 27.00 10,061,946 -1.19(-4.22%)
Mar 05, 2012 29.03 29.05 28.15 28.19 7,338,613 -0.92(-3.16%)
Mar 02, 2012 28.89 29.17 28.74 29.11 5,095,779 +0.13(+0.45%)
Mar 01, 2012 28.50 29.02 28.50 28.98 7,964,132 +0.49(+1.72%)
Feb 29, 2012 28.57 28.89 28.21 28.49 13,789,452 -0.25(-0.87%)
Feb 28, 2012 28.78 28.96 28.52 28.74 7,504,121 +0.28(+0.98%)
Feb 27, 2012 28.71 28.76 28.41 28.46 16,203,735 +0.01(+0.04%)
Feb 24, 2012 28.29 28.75 28.28 28.45 5,007,508 +0.46(+1.64%)
Feb 23, 2012 27.89 28.08 27.57 27.99 7,003,113 +0.18(+0.65%)
Feb 22, 2012 27.99 28.37 27.74 27.81 10,471,900 +0.13(+0.47%)
Feb 21, 2012 27.98 28.21 27.41 27.68 3,850,156 -0.30(-1.07%)
Feb 17, 2012 28.03 28.16 27.56 27.98 5,953,236 +0.34(+1.23%)
Feb 16, 2012 26.96 27.80 26.47 27.64 10,034,284 +0.91(+3.40%)
Feb 15, 2012 26.92 27.26 26.61 26.73 9,171,312 -0.30(-1.11%)
Feb 14, 2012 27.83 27.96 26.71 27.03 8,012,062 -1.32(-4.66%)
Feb 13, 2012 28.08 28.57 27.77 28.35 9,126,442 +0.90(+3.28%)
Feb 10, 2012 28.04 28.06 27.25 27.45 27,411,252 -2.29(-7.70%)
Feb 09, 2012 29.77 29.85 29.32 29.74 4,952,829 +0.03(+0.10%)
Feb 08, 2012 30.05 30.20 29.53 29.71 6,214,506 +0.03(+0.10%)
Feb 07, 2012 29.18 29.78 28.95 29.68 5,984,045 +0.74(+2.56%)
Feb 06, 2012 28.50 29.01 28.47 28.94 5,777,492 +0.22(+0.77%)
Feb 03, 2012 29.05 29.09 28.65 28.72 7,151,185 +0.15(+0.53%)
Feb 02, 2012 29.09 29.15 28.50 28.57 7,995,442 -0.19(-0.66%)
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.