Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.600 3.720 3.586 3.701 24,950,700 +0.08(+2.16%)
Jan 30, 2006 3.508 3.625 3.507 3.623 26,042,118 +0.10(+2.72%)
Jan 27, 2006 3.600 3.632 3.499 3.527 26,197,852 -0.01(-0.42%)
Jan 26, 2006 3.470 3.549 3.439 3.542 32,743,806 +0.14(+4.04%)
Jan 25, 2006 3.515 3.547 3.369 3.405 33,250,580 -0.13(-3.60%)
Jan 24, 2006 3.529 3.555 3.497 3.532 34,534,752 +0.06(+1.74%)
Jan 23, 2006 3.396 3.476 3.361 3.472 24,812,838 +0.10(+3.12%)
Jan 20, 2006 3.365 3.392 3.340 3.367 29,927,820 +0.05(+1.42%)
Jan 19, 2006 3.251 3.333 3.251 3.320 29,548,696 +0.09(+2.93%)
Jan 18, 2006 3.216 3.242 3.182 3.225 26,100,838 -0.03(-0.77%)
Jan 17, 2006 3.353 3.387 3.234 3.250 28,481,532 -0.03(-0.88%)
Jan 13, 2006 3.251 3.282 3.243 3.279 24,692,846 -0.01(-0.15%)
Jan 12, 2006 3.318 3.351 3.253 3.284 49,487,812 +0.05(+1.70%)
Jan 11, 2006 3.183 3.251 3.167 3.229 30,312,050 +0.10(+3.06%)
Jan 10, 2006 3.095 3.147 3.085 3.134 22,111,738 -0.02(-0.71%)
Jan 09, 2006 3.114 3.165 3.098 3.156 28,172,616 +0.09(+2.90%)
Jan 06, 2006 3.008 3.100 3.000 3.067 28,950,012 +0.09(+3.07%)
Jan 05, 2006 2.978 3.001 2.940 2.976 21,146,696 -0.00(-0.14%)
Jan 04, 2006 2.935 2.993 2.920 2.980 22,152,586 +0.05(+1.82%)
Jan 03, 2006 2.848 2.929 2.846 2.927 30,207,376 +0.14(+4.84%)
Dec 30, 2005 2.775 2.801 2.726 2.792 10,879,711 +0.02(+0.64%)
Dec 29, 2005 2.742 2.793 2.732 2.774 15,872,148 +0.07(+2.58%)
Dec 28, 2005 2.722 2.734 2.700 2.704 19,708,066 +0.01(+0.39%)
Dec 27, 2005 2.718 2.718 2.666 2.694 12,985,955 -0.05(-1.97%)
Dec 23, 2005 2.733 2.752 2.698 2.748 11,547,326 +0.01(+0.53%)
Dec 22, 2005 2.779 2.779 2.727 2.733 13,109,777 -0.03(-1.05%)
Dec 21, 2005 2.716 2.773 2.716 2.762 21,536,032 +0.09(+3.27%)
Dec 20, 2005 2.640 2.682 2.640 2.675 16,775,919 +0.04(+1.68%)
Dec 19, 2005 2.656 2.695 2.614 2.631 20,985,854 -0.08(-2.89%)
Dec 16, 2005 2.723 2.748 2.698 2.709 16,048,307 -0.04(-1.57%)
Dec 15, 2005 2.781 2.781 2.711 2.752 19,002,156 -0.05(-1.83%)
Dec 14, 2005 2.814 2.814 2.769 2.803 14,088,861 +0.02(+0.56%)
Dec 13, 2005 2.763 2.817 2.756 2.788 14,063,331 +0.00(+0.00%)
Dec 12, 2005 2.820 2.829 2.756 2.788 17,207,380 +0.00(+0.06%)
Dec 09, 2005 2.785 2.795 2.761 2.786 15,540,255 -0.02(-0.79%)
Dec 08, 2005 2.799 2.853 2.781 2.808 17,255,888 -0.00(-0.11%)
Dec 07, 2005 2.885 2.896 2.803 2.812 18,143,062 -0.06(-2.21%)
Dec 06, 2005 2.838 2.885 2.796 2.875 24,478,392 +0.05(+1.77%)
Dec 05, 2005 2.830 2.861 2.805 2.825 25,301,742 +0.00(+0.17%)
Dec 02, 2005 2.783 2.837 2.767 2.820 36,265,700 +0.07(+2.62%)
Dec 01, 2005 2.683 2.754 2.677 2.748 21,098,188 +0.10(+3.79%)
Nov 30, 2005 2.610 2.663 2.605 2.648 19,968,474 +0.01(+0.54%)
Nov 29, 2005 2.599 2.652 2.594 2.634 26,855,256 +0.07(+2.64%)
Nov 28, 2005 2.664 2.673 2.560 2.566 33,744,592 -0.08(-3.19%)
Nov 25, 2005 2.644 2.662 2.634 2.651 6,650,626 -0.00(-0.18%)
Nov 23, 2005 2.636 2.667 2.607 2.655 17,306,948 +0.02(+0.86%)
Nov 22, 2005 2.546 2.645 2.508 2.633 24,179,688 +0.07(+2.74%)
Nov 21, 2005 2.546 2.571 2.532 2.562 17,264,822 +0.02(+0.71%)
Nov 18, 2005 2.563 2.563 2.512 2.544 16,255,102 -0.01(-0.46%)
Nov 17, 2005 2.556 2.592 2.538 2.556 21,971,322 +0.04(+1.52%)
Nov 16, 2005 2.448 2.524 2.434 2.518 14,586,701 +0.08(+3.24%)
Nov 15, 2005 2.421 2.507 2.421 2.439 16,512,957 +0.01(+0.32%)
Nov 14, 2005 2.409 2.467 2.403 2.431 13,051,057 -0.01(-0.56%)
Nov 11, 2005 2.472 2.463 2.398 2.445 31,945,986 -0.04(-1.55%)
Nov 10, 2005 2.548 2.548 2.453 2.483 41,801,932 -0.09(-3.34%)
Nov 09, 2005 2.589 2.601 2.522 2.569 25,107,712 +0.01(+0.35%)
Nov 08, 2005 2.499 2.580 2.464 2.560 25,351,526 +0.06(+2.43%)
Nov 07, 2005 2.567 2.575 2.489 2.499 26,829,726 -0.05(-1.85%)
Nov 04, 2005 2.622 2.638 2.508 2.546 33,462,482 -0.08(-2.99%)
Nov 03, 2005 2.579 2.646 2.568 2.624 30,720,534 +0.10(+3.86%)
Nov 02, 2005 2.515 2.533 2.497 2.527 29,549,972 +0.01(+0.48%)
Nov 01, 2005 2.527 2.541 2.469 2.515 35,116,840 +0.01(+0.47%)
Oct 31, 2005 2.466 2.507 2.461 2.503 19,041,728 +0.06(+2.57%)
Oct 28, 2005 2.403 2.448 2.385 2.440 23,086,994 +0.06(+2.57%)
Oct 27, 2005 2.475 2.488 2.363 2.379 26,787,602 -0.10(-3.97%)
Oct 26, 2005 2.462 2.525 2.450 2.477 17,656,712 +0.00(+0.02%)
Oct 25, 2005 2.475 2.523 2.448 2.477 27,203,744 +0.00(+0.16%)
Oct 24, 2005 2.389 2.479 2.386 2.473 21,275,624 +0.10(+4.05%)
Oct 21, 2005 2.317 2.381 2.315 2.377 36,842,684 +0.07(+2.93%)
Oct 20, 2005 2.448 2.464 2.273 2.309 38,933,612 -0.15(-6.13%)
Oct 19, 2005 2.391 2.463 2.332 2.460 33,705,020 +0.07(+2.87%)
Oct 18, 2005 2.526 2.546 2.391 2.391 33,079,528 -0.09(-3.71%)
Oct 17, 2005 2.481 2.502 2.465 2.483 20,360,364 +0.05(+1.93%)
Oct 14, 2005 2.468 2.474 2.374 2.436 32,405,530 -0.02(-0.64%)
Oct 13, 2005 2.443 2.470 2.370 2.452 40,404,152 -0.05(-2.00%)
Oct 12, 2005 2.556 2.561 2.479 2.502 35,549,580 -0.02(-0.92%)
Oct 11, 2005 2.515 2.546 2.501 2.525 33,725,444 +0.05(+2.14%)
Oct 10, 2005 2.534 2.535 2.459 2.472 24,200,112 -0.03(-1.19%)
Oct 07, 2005 2.443 2.552 2.456 2.502 40,831,784 +0.10(+4.11%)
Oct 06, 2005 2.409 2.503 2.350 2.403 57,197,944 -0.12(-4.68%)
Oct 05, 2005 2.659 2.659 2.521 2.521 41,478,976 -0.15(-5.48%)
Oct 04, 2005 2.827 2.834 2.667 2.667 32,274,050 -0.16(-5.65%)
Oct 03, 2005 2.810 2.848 2.807 2.827 23,120,182 +0.03(+0.97%)
Sep 30, 2005 2.833 2.838 2.781 2.800 28,826,190 -0.04(-1.39%)
Sep 29, 2005 2.897 2.906 2.824 2.840 34,779,840 -0.03(-1.19%)
Sep 28, 2005 2.836 2.889 2.826 2.874 24,447,754 +0.08(+2.98%)
Sep 27, 2005 2.758 2.797 2.735 2.791 15,985,758 +0.01(+0.38%)
Sep 26, 2005 2.711 2.788 2.678 2.780 33,083,358 +0.01(+0.23%)
Sep 23, 2005 2.774 2.819 2.768 2.774 20,112,720 -0.02(-0.85%)
Sep 22, 2005 2.886 2.886 2.763 2.798 28,619,396 -0.07(-2.51%)
Sep 21, 2005 2.781 2.877 2.780 2.870 29,413,386 +0.13(+4.78%)
Sep 20, 2005 2.744 2.758 2.723 2.739 21,501,566 -0.00(-0.10%)
Sep 19, 2005 2.699 2.751 2.696 2.742 17,964,352 +0.05(+1.94%)
Sep 16, 2005 2.657 2.698 2.651 2.690 14,695,204 +0.04(+1.33%)
Sep 15, 2005 2.639 2.658 2.628 2.655 19,068,534 +0.05(+2.06%)
Sep 14, 2005 2.577 2.605 2.560 2.601 15,154,749 +0.04(+1.53%)
Sep 13, 2005 2.603 2.611 2.558 2.562 13,836,112 -0.04(-1.58%)
Sep 12, 2005 2.660 2.660 2.586 2.603 19,931,456 +0.00(+0.09%)
Sep 09, 2005 2.517 2.613 2.510 2.600 16,137,663 +0.10(+3.99%)
Sep 08, 2005 2.491 2.512 2.473 2.501 15,332,184 +0.04(+1.43%)
Sep 07, 2005 2.514 2.521 2.455 2.465 14,540,746 -0.04(-1.47%)
Sep 06, 2005 2.487 2.510 2.454 2.502 17,180,574 +0.05(+2.19%)
Sep 02, 2005 2.434 2.454 2.423 2.448 15,688,331 +0.01(+0.24%)
Sep 01, 2005 2.441 2.480 2.436 2.443 21,243,710 -0.01(-0.32%)
Aug 31, 2005 2.397 2.450 2.391 2.450 24,314,998 +0.09(+3.99%)
Aug 30, 2005 2.330 2.356 2.322 2.356 18,875,780 +0.05(+2.16%)
Aug 29, 2005 2.293 2.318 2.274 2.307 17,906,908 +0.05(+2.44%)
Aug 26, 2005 2.307 2.309 2.241 2.252 18,122,638 -0.06(-2.39%)
Aug 25, 2005 2.284 2.309 2.271 2.307 36,481,432 +0.04(+1.73%)
Aug 24, 2005 2.227 2.271 2.224 2.268 16,853,786 +0.03(+1.44%)
Aug 23, 2005 2.293 2.294 2.231 2.236 20,570,988 -0.06(-2.48%)
Aug 22, 2005 2.239 2.307 2.239 2.293 26,316,568 +0.08(+3.50%)
Aug 19, 2005 2.237 2.252 2.159 2.215 47,523,260 -0.01(-0.60%)
Aug 18, 2005 2.277 2.291 2.215 2.228 26,331,886 -0.02(-1.06%)
Aug 17, 2005 2.307 2.311 2.245 2.252 32,470,632 -0.04(-1.57%)
Aug 16, 2005 2.352 2.372 2.286 2.288 25,548,108 -0.07(-3.15%)
Aug 15, 2005 2.351 2.381 2.298 2.363 26,251,466 +0.03(+1.07%)
Aug 12, 2005 2.268 2.340 2.249 2.338 33,318,236 +0.02(+0.73%)
Aug 11, 2005 2.350 2.362 2.283 2.321 27,467,982 -0.03(-1.17%)
Aug 10, 2005 2.340 2.356 2.331 2.348 30,545,652 +0.04(+1.63%)
Aug 09, 2005 2.272 2.311 2.247 2.311 30,005,688 +0.06(+2.84%)
Aug 08, 2005 2.244 2.277 2.237 2.247 18,540,058 +0.03(+1.22%)
Aug 05, 2005 2.233 2.244 2.203 2.220 16,512,957 +0.01(+0.48%)
Aug 04, 2005 2.223 2.233 2.194 2.209 22,679,786 -0.02(-1.09%)
Aug 03, 2005 2.217 2.252 2.215 2.233 23,307,830 +0.05(+2.06%)
Aug 02, 2005 2.154 2.192 2.148 2.188 23,688,230 +0.07(+3.12%)
Aug 01, 2005 2.060 2.131 2.057 2.122 22,435,972 +0.06(+3.06%)
Jul 29, 2005 2.085 2.085 2.047 2.059 17,437,152 -0.01(-0.30%)
Jul 28, 2005 2.015 2.080 2.015 2.065 27,285,440 +0.06(+3.15%)
Jul 27, 2005 1.966 2.011 1.946 2.002 18,615,372 +0.04(+1.95%)
Jul 26, 2005 1.940 1.971 1.933 1.964 26,265,508 +0.02(+1.21%)
Jul 25, 2005 1.978 1.988 1.937 1.940 44,075,400 -0.09(-4.47%)
Jul 22, 2005 2.009 2.032 1.993 2.031 23,246,558 +0.02(+1.21%)
Jul 21, 2005 2.005 2.022 1.985 2.007 19,459,146 +0.01(+0.35%)
Jul 20, 2005 1.972 2.003 1.951 2.000 29,355,944 +0.03(+1.27%)
Jul 19, 2005 1.982 1.990 1.960 1.975 26,543,788 -0.02(-1.02%)
Jul 18, 2005 1.998 2.017 1.986 1.995 18,884,716 -0.00(-0.14%)
Jul 15, 2005 2.037 2.037 1.988 1.998 18,412,406 -0.04(-2.09%)
Jul 14, 2005 2.086 2.101 2.025 2.041 22,290,450 -0.04(-1.90%)
Jul 13, 2005 2.092 2.099 2.076 2.080 11,090,335 -0.01(-0.52%)
Jul 12, 2005 2.082 2.096 2.072 2.091 25,041,332 +0.02(+0.93%)
Jul 11, 2005 2.076 2.093 2.065 2.072 14,594,360 +0.00(+0.00%)
Jul 08, 2005 2.066 2.107 2.062 2.072 24,260,108 +0.04(+1.73%)
Jul 07, 2005 2.036 2.042 2.010 2.037 23,452,076 -0.01(-0.44%)
Jul 06, 2005 2.068 2.082 2.040 2.046 18,919,182 -0.02(-1.17%)
Jul 05, 2005 2.037 2.106 2.023 2.070 23,566,962 +0.03(+1.34%)
Jul 01, 2005 2.029 2.056 2.018 2.043 18,063,920 +0.00(+0.04%)
Jun 30, 2005 2.044 2.061 2.038 2.042 16,673,798 -0.01(-0.59%)
Jun 29, 2005 2.068 2.081 2.052 2.054 13,977,805 -0.01(-0.55%)
Jun 28, 2005 2.086 2.086 2.053 2.065 13,179,985 -0.01(-0.45%)
Jun 27, 2005 1.992 2.087 1.973 2.075 34,347,104 +0.09(+4.52%)
Jun 24, 2005 2.014 2.025 1.976 1.985 20,442,060 -0.03(-1.32%)
Jun 23, 2005 2.041 2.066 2.012 2.012 14,969,654 -0.03(-1.63%)
Jun 22, 2005 2.032 2.049 2.017 2.045 18,739,194 +0.01(+0.69%)
Jun 21, 2005 2.042 2.082 2.020 2.031 22,233,006 -0.01(-0.54%)
Jun 20, 2005 2.023 2.050 2.002 2.042 21,869,202 +0.04(+1.94%)
Jun 17, 2005 1.960 2.009 1.960 2.003 24,599,660 +0.06(+3.04%)
Jun 16, 2005 1.900 1.947 1.896 1.944 19,796,146 +0.05(+2.63%)
Jun 15, 2005 1.888 1.907 1.876 1.894 22,520,222 +0.01(+0.33%)
Jun 14, 2005 1.870 1.906 1.854 1.888 35,751,268 +0.03(+1.71%)
Jun 13, 2005 1.861 1.866 1.844 1.856 8,206,694 +0.01(+0.30%)
Jun 10, 2005 1.836 1.861 1.834 1.851 9,813,823 +0.03(+1.39%)
Jun 09, 2005 1.792 1.832 1.788 1.825 22,363,212 +0.01(+0.43%)
Jun 08, 2005 1.822 1.859 1.817 1.817 15,087,094 +0.00(+0.24%)
Jun 07, 2005 1.833 1.851 1.807 1.813 18,866,846 -0.05(-2.59%)
Jun 06, 2005 1.857 1.872 1.823 1.861 19,719,556 -0.03(-1.70%)
Jun 03, 2005 1.911 1.915 1.874 1.893 11,159,267 -0.01(-0.60%)
Jun 02, 2005 1.878 1.910 1.875 1.905 18,874,504 +0.03(+1.63%)
Jun 01, 2005 1.838 1.885 1.830 1.874 14,944,124 +0.03(+1.37%)
May 31, 2005 1.863 1.863 1.833 1.849 12,784,266 -0.00(-0.23%)
May 27, 2005 1.832 1.860 1.830 1.853 18,232,418 +0.01(+0.70%)
May 26, 2005 1.825 1.843 1.822 1.840 10,338,469 +0.03(+1.38%)
May 25, 2005 1.793 1.818 1.785 1.815 15,882,360 +0.03(+1.58%)
May 24, 2005 1.761 1.790 1.753 1.787 12,088,567 +0.02(+1.15%)
May 23, 2005 1.749 1.782 1.749 1.767 18,250,290 -0.02(-1.10%)
May 20, 2005 1.779 1.790 1.770 1.786 7,274,841 +0.01(+0.37%)
May 19, 2005 1.753 1.781 1.737 1.779 14,988,802 +0.04(+2.09%)
May 18, 2005 1.723 1.761 1.723 1.743 17,815,000 +0.03(+1.71%)
May 17, 2005 1.657 1.742 1.655 1.714 19,233,204 +0.04(+2.51%)
May 16, 2005 1.657 1.682 1.641 1.672 20,258,244 +0.02(+0.95%)
May 13, 2005 1.700 1.709 1.635 1.656 22,017,276 -0.04(-2.58%)
May 12, 2005 1.767 1.775 1.696 1.700 19,456,594 -0.07(-3.77%)
May 11, 2005 1.747 1.769 1.729 1.767 11,856,242 +0.02(+0.92%)
May 10, 2005 1.797 1.797 1.740 1.750 14,730,947 -0.05(-2.81%)
May 09, 2005 1.789 1.806 1.772 1.801 10,564,412 +0.02(+1.23%)
May 06, 2005 1.800 1.801 1.779 1.779 19,337,878 +0.03(+1.68%)
May 05, 2005 1.723 1.751 1.717 1.750 16,287,015 +0.03(+1.85%)
May 04, 2005 1.677 1.723 1.677 1.718 18,854,080 +0.04(+2.64%)
May 03, 2005 1.676 1.680 1.657 1.674 12,045,166 -0.00(-0.19%)
May 02, 2005 1.659 1.683 1.631 1.677 7,535,249 +0.03(+2.10%)
Apr 29, 2005 1.655 1.657 1.616 1.642 9,379,809 +0.02(+1.26%)
Apr 28, 2005 1.654 1.656 1.617 1.622 14,372,247 -0.04(-2.52%)
Apr 27, 2005 1.718 1.718 1.664 1.664 12,841,709 -0.05(-3.15%)
Apr 26, 2005 1.694 1.725 1.694 1.718 11,849,860 +0.00(+0.25%)
Apr 25, 2005 1.670 1.725 1.670 1.714 14,765,413 +0.04(+2.63%)
Apr 22, 2005 1.721 1.721 1.661 1.670 11,677,530 -0.03(-1.84%)
Apr 21, 2005 1.694 1.702 1.650 1.701 12,087,291 +0.05(+2.79%)
Apr 20, 2005 1.674 1.688 1.653 1.655 16,690,392 -0.01(-0.80%)
Apr 19, 2005 1.633 1.670 1.633 1.668 14,475,644 +0.06(+3.88%)
Apr 18, 2005 1.577 1.614 1.573 1.606 18,743,024 -0.01(-0.32%)
Apr 15, 2005 1.644 1.663 1.608 1.611 27,392,668 -0.05(-3.16%)
Apr 14, 2005 1.701 1.709 1.649 1.664 17,461,406 -0.04(-2.30%)
Apr 13, 2005 1.735 1.741 1.701 1.703 13,938,233 -0.03(-1.67%)
Apr 12, 2005 1.734 1.737 1.691 1.732 17,156,320 -0.00(-0.16%)
Apr 11, 2005 1.743 1.749 1.727 1.734 9,479,377 -0.00(-0.16%)
Apr 08, 2005 1.758 1.758 1.727 1.737 11,539,667 -0.02(-1.00%)
Apr 07, 2005 1.749 1.771 1.725 1.755 15,147,090 +0.01(+0.52%)
Apr 06, 2005 1.747 1.763 1.735 1.746 14,100,350 +0.01(+0.75%)
Apr 05, 2005 1.774 1.787 1.727 1.733 19,150,230 -0.02(-0.87%)
Apr 04, 2005 1.757 1.794 1.741 1.748 23,498,030 -0.01(-0.40%)
Apr 01, 2005 1.745 1.770 1.733 1.755 29,016,390 +0.02(+1.43%)
Mar 31, 2005 1.714 1.740 1.702 1.730 20,325,898 +0.05(+2.77%)
Mar 30, 2005 1.647 1.696 1.635 1.684 26,608,890 +0.05(+3.17%)
Mar 29, 2005 1.678 1.683 1.625 1.632 22,247,048 -0.02(-1.12%)
Mar 28, 2005 1.668 1.669 1.650 1.651 15,237,722 -0.02(-1.17%)
Mar 24, 2005 1.669 1.697 1.657 1.670 18,296,244 +0.02(+1.02%)
Mar 23, 2005 1.667 1.677 1.650 1.653 26,270,614 -0.04(-2.40%)
Mar 22, 2005 1.749 1.761 1.676 1.694 22,540,646 -0.05(-2.96%)
Mar 21, 2005 1.735 1.750 1.732 1.746 16,769,536 -0.01(-0.45%)
Mar 18, 2005 1.780 1.784 1.740 1.754 21,264,134 -0.02(-0.95%)
Mar 17, 2005 1.706 1.776 1.700 1.770 28,860,656 +0.06(+3.72%)
Mar 16, 2005 1.674 1.723 1.666 1.707 28,093,472 +0.01(+0.48%)
Mar 15, 2005 1.740 1.740 1.692 1.699 32,031,512 -0.04(-2.43%)
Mar 14, 2005 1.763 1.771 1.732 1.741 31,080,510 -0.03(-1.96%)
Mar 11, 2005 1.808 1.838 1.763 1.776 21,237,328 -0.02(-1.11%)
Mar 10, 2005 1.848 1.848 1.778 1.796 23,198,050 -0.04(-2.43%)
Mar 09, 2005 1.886 1.908 1.839 1.841 20,382,064 -0.06(-2.99%)
Mar 08, 2005 1.913 1.918 1.894 1.897 30,619,690 -0.03(-1.54%)
Mar 07, 2005 1.943 1.958 1.917 1.927 24,595,830 -0.01(-0.71%)
Mar 04, 2005 1.920 1.956 1.911 1.941 22,838,074 +0.06(+3.23%)
Mar 03, 2005 1.900 1.912 1.873 1.880 30,480,550 +0.01(+0.67%)
Mar 02, 2005 1.786 1.874 1.786 1.868 29,324,030 +0.05(+2.56%)
Mar 01, 2005 1.878 1.886 1.815 1.821 37,332,864 -0.09(-4.73%)
Feb 28, 2005 1.951 1.966 1.883 1.911 36,434,200 -0.04(-2.03%)
Feb 25, 2005 1.909 1.953 1.897 1.951 44,614,088 +0.06(+3.32%)
Feb 24, 2005 1.884 1.891 1.868 1.888 35,355,548 +0.04(+2.25%)
Feb 23, 2005 1.849 1.856 1.825 1.847 34,985,360 +0.03(+1.73%)
Feb 22, 2005 1.821 1.848 1.802 1.815 55,239,772 +0.05(+2.54%)
Feb 18, 2005 1.763 1.778 1.759 1.770 37,613,700 +0.01(+0.78%)
Feb 17, 2005 1.772 1.794 1.752 1.757 22,430,866 -0.01(-0.51%)
Feb 16, 2005 1.731 1.767 1.722 1.766 23,911,620 +0.03(+1.85%)
Feb 15, 2005 1.733 1.750 1.724 1.734 26,856,532 -0.02(-0.87%)
Feb 14, 2005 1.749 1.772 1.749 1.749 12,724,270 +0.00(+0.22%)
Feb 11, 2005 1.750 1.772 1.732 1.745 37,117,136 -0.01(-0.67%)
Feb 10, 2005 1.761 1.761 1.737 1.757 35,749,992 -0.00(-0.11%)
Feb 09, 2005 1.767 1.819 1.759 1.759 69,674,568 -0.01(-0.55%)
Feb 08, 2005 1.725 1.770 1.723 1.768 39,421,240 +0.05(+3.15%)
Feb 07, 2005 1.671 1.721 1.667 1.714 29,860,166 +0.05(+2.89%)
Feb 04, 2005 1.660 1.696 1.655 1.666 38,860,852 +0.01(+0.35%)
Feb 03, 2005 1.616 1.662 1.610 1.660 25,073,246 +0.04(+2.54%)
Feb 02, 2005 1.614 1.628 1.610 1.619 8,370,088 +0.01(+0.58%)
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.