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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2005 1.785 1.811 1.773 1.802 19,518,216 +0.05(+2.77%)
Mar 30, 2005 1.715 1.766 1.702 1.754 25,551,544 +0.05(+3.17%)
Mar 29, 2005 1.747 1.753 1.692 1.700 21,363,026 -0.02(-1.12%)
Mar 28, 2005 1.737 1.738 1.718 1.719 14,632,227 -0.02(-1.17%)
Mar 24, 2005 1.738 1.767 1.725 1.739 17,569,214 +0.02(+1.02%)
Mar 23, 2005 1.736 1.747 1.718 1.722 25,226,710 -0.04(-2.40%)
Mar 22, 2005 1.821 1.834 1.746 1.764 21,644,958 -0.05(-2.96%)
Mar 21, 2005 1.807 1.823 1.804 1.818 16,103,172 -0.01(-0.45%)
Mar 18, 2005 1.854 1.858 1.812 1.826 20,419,170 -0.02(-0.95%)
Mar 17, 2005 1.776 1.849 1.770 1.844 27,713,832 +0.07(+3.72%)
Mar 16, 2005 1.744 1.795 1.735 1.778 26,977,134 +0.01(+0.48%)
Mar 15, 2005 1.812 1.812 1.762 1.769 30,758,690 -0.04(-2.43%)
Mar 14, 2005 1.836 1.845 1.804 1.813 29,845,478 -0.04(-1.96%)
Mar 11, 2005 1.882 1.914 1.836 1.849 20,393,428 -0.02(-1.11%)
Mar 10, 2005 1.925 1.925 1.852 1.870 22,276,238 -0.05(-2.43%)
Mar 09, 2005 1.964 1.987 1.915 1.917 19,572,152 -0.06(-2.99%)
Mar 08, 2005 1.993 1.997 1.972 1.976 29,402,968 -0.03(-1.54%)
Mar 07, 2005 2.023 2.040 1.997 2.007 23,618,476 -0.01(-0.71%)
Mar 04, 2005 1.999 2.037 1.991 2.021 21,930,566 +0.06(+3.23%)
Mar 03, 2005 1.978 1.991 1.950 1.958 29,269,358 +0.01(+0.67%)
Mar 02, 2005 1.860 1.951 1.860 1.945 28,158,794 +0.05(+2.56%)
Mar 01, 2005 1.956 1.964 1.891 1.896 35,849,384 -0.09(-4.73%)
Feb 28, 2005 2.032 2.048 1.961 1.991 34,986,432 -0.04(-2.03%)
Feb 25, 2005 1.989 2.034 1.975 2.032 42,841,280 +0.07(+3.32%)
Feb 24, 2005 1.962 1.969 1.946 1.966 33,950,640 +0.04(+2.25%)
Feb 23, 2005 1.925 1.933 1.900 1.923 33,595,160 +0.03(+1.73%)
Feb 22, 2005 1.897 1.924 1.877 1.891 53,044,736 +0.05(+2.54%)
Feb 18, 2005 1.836 1.851 1.831 1.844 36,119,060 +0.01(+0.78%)
Feb 17, 2005 1.846 1.868 1.825 1.829 21,539,540 -0.01(-0.51%)
Feb 16, 2005 1.803 1.840 1.793 1.839 22,961,454 +0.03(+1.85%)
Feb 15, 2005 1.805 1.823 1.796 1.805 25,789,346 -0.02(-0.87%)
Feb 14, 2005 1.822 1.846 1.821 1.821 12,218,651 +0.00(+0.22%)
Feb 11, 2005 1.823 1.846 1.804 1.817 35,642,228 -0.01(-0.67%)
Feb 10, 2005 1.834 1.834 1.809 1.829 34,329,408 -0.00(-0.11%)
Feb 09, 2005 1.840 1.895 1.831 1.831 66,905,940 -0.01(-0.55%)
Feb 08, 2005 1.797 1.843 1.794 1.842 37,854,772 +0.06(+3.15%)
Feb 07, 2005 1.740 1.792 1.736 1.785 28,673,624 +0.05(+2.89%)
Feb 04, 2005 1.729 1.766 1.723 1.735 37,316,652 +0.01(+0.35%)
Feb 03, 2005 1.683 1.730 1.677 1.729 24,076,920 +0.04(+2.54%)
Feb 02, 2005 1.681 1.696 1.676 1.686 8,037,489 +0.01(+0.58%)
Feb 01, 2005 1.672 1.681 1.661 1.676 21,980,824 +0.02(+1.11%)
Jan 31, 2005 1.635 1.665 1.630 1.658 13,998,495 +0.03(+2.14%)
Jan 28, 2005 1.619 1.625 1.608 1.623 8,831,800 -0.01(-0.33%)
Jan 27, 2005 1.613 1.643 1.609 1.629 14,503,519 -0.01(-0.42%)
Jan 26, 2005 1.617 1.638 1.610 1.636 16,340,975 +0.02(+1.49%)
Jan 25, 2005 1.605 1.622 1.593 1.612 15,460,860 +0.01(+0.79%)
Jan 24, 2005 1.574 1.599 1.574 1.599 12,887,931 +0.03(+2.08%)
Jan 21, 2005 1.558 1.582 1.548 1.566 17,657,470 +0.03(+1.67%)
Jan 20, 2005 1.546 1.556 1.541 1.541 18,716,552 -0.03(-2.05%)
Jan 19, 2005 1.567 1.577 1.567 1.573 16,168,139 +0.00(+0.00%)
Jan 18, 2005 1.570 1.578 1.550 1.573 26,211,018 -0.02(-1.41%)
Jan 14, 2005 1.571 1.599 1.570 1.595 14,639,582 +0.02(+1.11%)
Jan 13, 2005 1.554 1.587 1.553 1.578 17,191,672 +0.02(+1.23%)
Jan 12, 2005 1.558 1.560 1.526 1.559 14,616,292 +0.01(+0.69%)
Jan 11, 2005 1.556 1.570 1.546 1.548 19,602,796 -0.00(-0.29%)
Jan 10, 2005 1.558 1.582 1.540 1.552 18,182,108 +0.00(+0.29%)
Jan 07, 2005 1.558 1.558 1.528 1.548 12,659,935 +0.01(+0.80%)
Jan 06, 2005 1.540 1.541 1.522 1.536 23,644,218 +0.01(+0.64%)
Jan 05, 2005 1.555 1.555 1.518 1.526 15,589,567 -0.01(-0.87%)
Jan 04, 2005 1.579 1.585 1.532 1.539 19,715,568 -0.04(-2.48%)
Jan 03, 2005 1.636 1.641 1.561 1.579 14,562,357 -0.04(-2.71%)
Dec 31, 2004 1.632 1.632 1.617 1.623 4,809,990 -0.01(-0.60%)
Dec 30, 2004 1.647 1.650 1.628 1.632 9,334,373 -0.01(-0.87%)
Dec 29, 2004 1.628 1.655 1.621 1.647 11,013,702 +0.03(+1.94%)
Dec 28, 2004 1.611 1.616 1.605 1.615 5,724,428 +0.01(+0.51%)
Dec 27, 2004 1.597 1.618 1.596 1.607 12,468,712 -0.01(-0.40%)
Dec 23, 2004 1.591 1.615 1.587 1.614 15,433,892 +0.01(+0.69%)
Dec 22, 2004 1.591 1.603 1.577 1.603 21,881,536 +0.01(+0.33%)
Dec 21, 2004 1.589 1.605 1.580 1.597 9,904,364 +0.02(+1.32%)
Dec 20, 2004 1.556 1.585 1.552 1.577 20,192,400 +0.03(+2.14%)
Dec 17, 2004 1.548 1.555 1.535 1.544 10,567,515 +0.00(+0.11%)
Dec 16, 2004 1.540 1.552 1.528 1.542 12,813,158 -0.00(-0.05%)
Dec 15, 2004 1.503 1.544 1.493 1.543 22,891,584 +0.05(+3.22%)
Dec 14, 2004 1.497 1.501 1.485 1.495 12,477,292 -0.00(-0.03%)
Dec 13, 2004 1.475 1.495 1.475 1.495 10,985,509 +0.02(+1.69%)
Dec 10, 2004 1.448 1.488 1.448 1.470 16,171,816 +0.01(+1.01%)
Dec 09, 2004 1.488 1.488 1.446 1.455 27,483,384 -0.04(-2.83%)
Dec 08, 2004 1.490 1.501 1.477 1.498 21,512,574 +0.01(+0.60%)
Dec 07, 2004 1.540 1.543 1.489 1.489 13,575,598 -0.05(-3.23%)
Dec 06, 2004 1.554 1.560 1.539 1.539 9,324,567 +0.00(+0.16%)
Dec 03, 2004 1.548 1.549 1.528 1.536 8,466,515 +0.01(+0.59%)
Dec 02, 2004 1.581 1.581 1.517 1.527 13,514,309 -0.05(-3.18%)
Dec 01, 2004 1.560 1.607 1.557 1.577 33,399,036 +0.02(+1.34%)
Nov 30, 2004 1.507 1.561 1.507 1.557 31,942,800 +0.06(+4.06%)
Nov 29, 2004 1.505 1.506 1.489 1.496 27,114,422 -0.01(-0.89%)
Nov 26, 2004 1.513 1.521 1.506 1.509 15,682,727 +0.05(+3.50%)
Nov 24, 2004 1.466 1.472 1.452 1.458 9,418,952 +0.00(+0.00%)
Nov 23, 2004 1.473 1.476 1.458 1.458 14,469,197 -0.01(-1.00%)
Nov 22, 2004 1.468 1.483 1.464 1.473 12,532,453 +0.02(+1.18%)
Nov 19, 2004 1.470 1.470 1.442 1.456 12,313,037 -0.01(-0.58%)
Nov 18, 2004 1.473 1.475 1.450 1.464 11,413,309 -0.01(-0.55%)
Nov 17, 2004 1.477 1.488 1.468 1.473 14,010,753 +0.01(+0.92%)
Nov 16, 2004 1.491 1.492 1.454 1.459 12,498,131 -0.04(-2.72%)
Nov 15, 2004 1.540 1.540 1.494 1.500 6,745,509 -0.03(-2.21%)
Nov 12, 2004 1.505 1.539 1.504 1.534 17,428,248 +0.03(+2.15%)
Nov 11, 2004 1.497 1.505 1.489 1.501 6,863,185 +0.00(+0.30%)
Nov 10, 2004 1.485 1.499 1.477 1.497 19,702,084 +0.01(+0.96%)
Nov 09, 2004 1.478 1.488 1.466 1.483 12,364,520 -0.01(-0.57%)
Nov 08, 2004 1.508 1.508 1.475 1.491 8,232,390 -0.03(-1.77%)
Nov 05, 2004 1.501 1.518 1.495 1.518 16,318,911 +0.03(+2.22%)
Nov 04, 2004 1.477 1.501 1.477 1.485 18,869,774 +0.02(+1.45%)
Nov 03, 2004 1.482 1.482 1.440 1.464 13,141,669 +0.02(+1.36%)
Nov 02, 2004 1.450 1.470 1.440 1.444 8,081,618 -0.01(-0.56%)
Nov 01, 2004 1.454 1.459 1.448 1.453 10,332,164 +0.00(+0.28%)
Oct 29, 2004 1.444 1.464 1.428 1.448 14,593,002 +0.01(+0.77%)
Oct 28, 2004 1.448 1.454 1.435 1.437 9,908,041 -0.03(-2.00%)
Oct 27, 2004 1.473 1.482 1.456 1.467 17,576,568 +0.01(+0.67%)
Oct 26, 2004 1.456 1.457 1.424 1.457 10,512,355 +0.01(+0.76%)
Oct 25, 2004 1.451 1.454 1.438 1.446 8,048,521 -0.01(-0.67%)
Oct 22, 2004 1.499 1.499 1.451 1.456 6,192,679 -0.00(-0.31%)
Oct 21, 2004 1.430 1.466 1.429 1.460 18,354,944 +0.04(+3.02%)
Oct 20, 2004 1.422 1.426 1.393 1.417 19,861,438 -0.00(-0.20%)
Oct 19, 2004 1.459 1.464 1.420 1.420 16,522,392 -0.04(-2.66%)
Oct 18, 2004 1.444 1.464 1.441 1.459 13,426,052 +0.02(+1.27%)
Oct 15, 2004 1.411 1.443 1.409 1.441 10,123,780 +0.04(+2.59%)
Oct 14, 2004 1.379 1.421 1.379 1.404 26,597,140 -0.02(-1.71%)
Oct 13, 2004 1.475 1.480 1.401 1.429 26,638,816 -0.06(-3.92%)
Oct 12, 2004 1.526 1.528 1.480 1.487 9,819,785 -0.03(-2.25%)
Oct 11, 2004 1.542 1.546 1.501 1.521 8,438,322 -0.01(-0.61%)
Oct 08, 2004 1.546 1.557 1.526 1.531 12,412,326 -0.00(-0.21%)
Oct 07, 2004 1.530 1.536 1.526 1.534 17,570,440 +0.00(+0.11%)
Oct 06, 2004 1.540 1.544 1.526 1.532 16,586,133 +0.01(+0.91%)
Oct 05, 2004 1.511 1.523 1.507 1.519 14,958,287 +0.01(+0.40%)
Oct 04, 2004 1.513 1.517 1.499 1.512 14,476,552 +0.01(+0.98%)
Oct 01, 2004 1.446 1.507 1.446 1.498 29,991,346 +0.06(+4.17%)
Sep 30, 2004 1.440 1.453 1.435 1.438 19,979,112 -0.01(-0.62%)
Sep 29, 2004 1.446 1.448 1.433 1.447 10,198,553 +0.01(+0.71%)
Sep 28, 2004 1.437 1.441 1.419 1.437 14,855,320 -0.03(-2.30%)
Sep 27, 2004 1.456 1.473 1.454 1.470 14,673,904 +0.01(+0.61%)
Sep 24, 2004 1.435 1.465 1.435 1.462 11,336,084 +0.03(+2.31%)
Sep 23, 2004 1.393 1.432 1.389 1.428 14,355,199 +0.04(+2.85%)
Sep 22, 2004 1.423 1.432 1.381 1.389 21,336,060 -0.02(-1.73%)
Sep 21, 2004 1.387 1.417 1.381 1.413 10,432,679 +0.03(+1.97%)
Sep 20, 2004 1.395 1.403 1.385 1.386 14,928,868 +0.01(+0.53%)
Sep 17, 2004 1.363 1.381 1.351 1.379 6,846,024 +0.03(+1.93%)
Sep 16, 2004 1.346 1.353 1.338 1.353 7,894,072 +0.02(+1.47%)
Sep 15, 2004 1.342 1.353 1.332 1.333 10,125,006 -0.01(-0.73%)
Sep 14, 2004 1.330 1.346 1.325 1.343 12,031,106 +0.02(+1.57%)
Sep 13, 2004 1.320 1.326 1.319 1.322 11,039,443 +0.01(+0.93%)
Sep 10, 2004 1.331 1.331 1.308 1.310 10,701,126 -0.02(-1.35%)
Sep 09, 2004 1.310 1.335 1.301 1.328 20,210,786 +0.02(+1.37%)
Sep 08, 2004 1.299 1.313 1.299 1.310 7,382,919 +0.02(+1.90%)
Sep 07, 2004 1.297 1.303 1.276 1.285 5,937,715 +0.01(+0.48%)
Sep 03, 2004 1.280 1.287 1.278 1.279 6,473,384 -0.00(-0.19%)
Sep 02, 2004 1.262 1.286 1.262 1.282 13,421,149 +0.02(+1.19%)
Sep 01, 2004 1.258 1.274 1.258 1.267 11,549,371 +0.01(+0.98%)
Aug 31, 2004 1.246 1.260 1.245 1.254 12,089,943 +0.02(+1.45%)
Aug 30, 2004 1.236 1.244 1.229 1.236 9,282,890 -0.01(-0.46%)
Aug 27, 2004 1.247 1.249 1.239 1.242 11,923,236 +0.00(+0.00%)
Aug 26, 2004 1.262 1.262 1.239 1.242 13,757,015 -0.03(-2.56%)
Aug 25, 2004 1.256 1.275 1.256 1.275 17,191,672 +0.01(+0.97%)
Aug 24, 2004 1.275 1.283 1.259 1.262 12,109,556 -0.01(-0.64%)
Aug 23, 2004 1.285 1.297 1.264 1.271 11,745,497 -0.01(-0.80%)
Aug 20, 2004 1.256 1.295 1.254 1.281 13,976,431 +0.04(+3.36%)
Aug 19, 2004 1.250 1.261 1.233 1.239 18,057,078 +0.00(+0.26%)
Aug 18, 2004 1.209 1.236 1.208 1.236 14,733,967 +0.02(+1.47%)
Aug 17, 2004 1.214 1.224 1.212 1.218 24,098,986 +0.00(+0.37%)
Aug 16, 2004 1.193 1.216 1.176 1.214 19,020,546 +0.04(+3.19%)
Aug 13, 2004 1.179 1.201 1.176 1.176 38,288,704 -0.01(-1.17%)
Aug 12, 2004 1.185 1.198 1.185 1.190 12,930,834 +0.01(+1.11%)
Aug 11, 2004 1.203 1.205 1.171 1.177 20,584,652 -0.01(-1.06%)
Aug 10, 2004 1.173 1.193 1.173 1.189 14,594,228 +0.02(+1.71%)
Aug 09, 2004 1.169 1.179 1.162 1.169 9,872,494 +0.01(+0.60%)
Aug 06, 2004 1.132 1.170 1.132 1.163 24,660,396 +0.03(+3.04%)
Aug 05, 2004 1.156 1.170 1.128 1.128 16,952,644 -0.03(-2.61%)
Aug 04, 2004 1.134 1.160 1.118 1.158 30,867,784 +0.02(+1.36%)
Aug 03, 2004 1.146 1.149 1.139 1.143 12,498,131 +0.00(+0.11%)
Aug 02, 2004 1.140 1.150 1.134 1.142 8,748,446 -0.01(-1.03%)
Jul 30, 2004 1.160 1.177 1.149 1.154 11,792,077 -0.01(-0.46%)
Jul 29, 2004 1.149 1.163 1.146 1.159 12,219,877 +0.02(+1.65%)
Jul 28, 2004 1.121 1.145 1.121 1.140 10,378,744 +0.01(+1.30%)
Jul 27, 2004 1.093 1.125 1.093 1.125 7,789,880 +0.03(+2.72%)
Jul 26, 2004 1.119 1.128 1.085 1.096 8,951,927 -0.01(-1.18%)
Jul 23, 2004 1.120 1.126 1.104 1.109 7,642,786 -0.00(-0.40%)
Jul 22, 2004 1.140 1.141 1.113 1.113 13,527,792 -0.04(-3.09%)
Jul 21, 2004 1.169 1.169 1.148 1.149 9,545,208 -0.01(-0.81%)
Jul 20, 2004 1.177 1.177 1.158 1.158 8,924,960 -0.01(-1.15%)
Jul 19, 2004 1.201 1.201 1.171 1.171 11,398,599 -0.02(-1.64%)
Jul 16, 2004 1.181 1.196 1.180 1.191 11,479,501 +0.05(+4.29%)
Jul 15, 2004 1.123 1.170 1.123 1.142 17,216,188 +0.02(+2.04%)
Jul 14, 2004 1.109 1.123 1.109 1.119 8,524,127 +0.01(+1.07%)
Jul 13, 2004 1.110 1.117 1.105 1.107 6,815,379 -0.01(-0.80%)
Jul 12, 2004 1.108 1.122 1.102 1.116 16,016,141 +0.00(+0.00%)
Jul 09, 2004 1.109 1.121 1.104 1.116 8,041,167 +0.02(+1.67%)
Jul 08, 2004 1.115 1.122 1.094 1.098 10,600,612 -0.02(-1.46%)
Jul 07, 2004 1.126 1.128 1.110 1.114 15,147,058 -0.00(-0.29%)
Jul 06, 2004 1.146 1.152 1.116 1.118 18,529,006 -0.03(-2.32%)
Jul 02, 2004 1.147 1.156 1.137 1.144 12,620,710 +0.01(+1.04%)
Jul 01, 2004 1.148 1.151 1.131 1.132 17,428,248 -0.01(-1.10%)
Jun 30, 2004 1.130 1.147 1.112 1.145 18,439,524 +0.01(+1.04%)
Jun 29, 2004 1.103 1.133 1.103 1.133 16,141,172 +0.03(+2.32%)
Jun 28, 2004 1.126 1.129 1.105 1.107 9,792,817 -0.02(-1.45%)
Jun 25, 2004 1.140 1.151 1.122 1.124 11,149,764 -0.03(-2.65%)
Jun 24, 2004 1.154 1.160 1.149 1.154 18,895,516 +0.01(+0.64%)
Jun 23, 2004 1.095 1.147 1.095 1.147 20,053,886 +0.06(+5.04%)
Jun 22, 2004 1.090 1.101 1.080 1.092 8,928,637 +0.00(+0.15%)
Jun 21, 2004 1.085 1.103 1.085 1.090 11,283,375 -0.00(-0.45%)
Jun 18, 2004 1.097 1.112 1.092 1.095 7,621,947 -0.01(-0.56%)
Jun 17, 2004 1.100 1.115 1.085 1.101 11,016,154 +0.00(+0.19%)
Jun 16, 2004 1.095 1.107 1.083 1.099 11,506,469 -0.00(-0.33%)
Jun 15, 2004 1.071 1.113 1.071 1.103 31,177,908 +0.06(+5.83%)
Jun 14, 2004 1.028 1.045 1.016 1.042 15,523,375 -0.02(-1.92%)
Jun 10, 2004 1.067 1.071 1.052 1.063 6,951,441 +0.01(+0.54%)
Jun 09, 2004 1.077 1.077 1.047 1.057 20,768,520 -0.02(-1.52%)
Jun 08, 2004 1.098 1.103 1.073 1.073 16,940,386 -0.02(-2.05%)
Jun 07, 2004 1.077 1.103 1.074 1.096 11,496,662 +0.03(+2.48%)
Jun 04, 2004 1.077 1.077 1.058 1.069 17,686,890 +0.01(+1.00%)
Jun 03, 2004 1.077 1.077 1.049 1.058 18,536,360 -0.02(-1.67%)
Jun 02, 2004 1.097 1.098 1.075 1.076 22,757,974 +0.01(+0.57%)
Jun 01, 2004 1.060 1.077 1.051 1.070 19,773,180 +0.01(+0.54%)
May 28, 2004 1.081 1.085 1.062 1.065 20,682,714 -0.01(-0.87%)
May 27, 2004 1.058 1.075 1.049 1.074 30,297,794 +0.03(+3.09%)
May 26, 2004 1.061 1.062 1.042 1.042 31,647,386 -0.02(-1.58%)
May 25, 2004 1.061 1.064 1.048 1.058 22,816,812 -0.00(-0.19%)
May 24, 2004 1.026 1.061 1.020 1.061 42,099,676 +0.07(+6.78%)
May 21, 2004 0.9892 1.028 0.9663 0.9932 36,336,024 -0.01(-1.22%)
May 20, 2004 1.042 1.043 0.9994 1.005 32,455,180 -0.04(-3.75%)
May 19, 2004 1.083 1.083 1.043 1.045 26,627,784 +0.00(+0.00%)
May 18, 2004 1.085 1.099 1.042 1.045 21,978,372 -0.01(-1.01%)
May 17, 2004 1.048 1.083 1.048 1.055 20,069,822 -0.04(-3.76%)
May 14, 2004 1.148 1.163 1.089 1.096 30,660,626 -0.03(-2.85%)
May 13, 2004 1.105 1.133 1.105 1.129 23,205,386 +0.00(+0.25%)
May 12, 2004 1.140 1.142 1.096 1.126 23,592,734 -0.01(-1.25%)
May 11, 2004 1.063 1.144 1.063 1.140 26,425,530 +0.10(+9.39%)
May 10, 2004 1.046 1.074 1.033 1.042 43,488,492 -0.08(-6.92%)
May 07, 2004 1.122 1.150 1.105 1.120 24,997,488 -0.06(-4.69%)
May 06, 2004 1.256 1.256 1.173 1.175 28,915,104 -0.09(-7.10%)
May 05, 2004 1.250 1.268 1.232 1.264 29,885,928 +0.04(+3.06%)
May 04, 2004 1.222 1.241 1.204 1.227 30,523,338 +0.04(+3.40%)
May 03, 2004 1.184 1.188 1.153 1.187 26,625,334 +0.01(+0.66%)
Apr 30, 2004 1.191 1.191 1.153 1.179 22,560,622 -0.00(-0.07%)
Apr 29, 2004 1.230 1.238 1.150 1.180 43,651,524 -0.06(-4.71%)
Apr 28, 2004 1.295 1.295 1.238 1.238 22,670,942 -0.05(-4.20%)
Apr 27, 2004 1.291 1.309 1.284 1.292 15,419,183 +0.01(+0.57%)
Apr 26, 2004 1.318 1.328 1.275 1.285 12,961,479 -0.02(-1.72%)
Apr 23, 2004 1.292 1.320 1.291 1.307 16,173,042 +0.01(+0.63%)
Apr 22, 2004 1.303 1.303 1.274 1.299 18,153,914 +0.03(+2.08%)
Apr 21, 2004 1.278 1.285 1.260 1.273 19,477,766 -0.02(-1.89%)
Apr 20, 2004 1.330 1.336 1.296 1.297 16,626,584 -0.04(-3.17%)
Apr 19, 2004 1.338 1.350 1.327 1.340 9,235,084 -0.00(-0.18%)
Apr 16, 2004 1.348 1.364 1.338 1.342 13,725,144 -0.01(-0.84%)
Apr 15, 2004 1.366 1.379 1.336 1.353 15,205,896 -0.03(-1.86%)
Apr 14, 2004 1.385 1.396 1.378 1.379 15,348,087 -0.03(-2.00%)
Apr 13, 2004 1.444 1.454 1.407 1.407 16,350,781 -0.03(-1.82%)
Apr 12, 2004 1.413 1.447 1.413 1.433 12,667,289 +0.03(+2.15%)
Apr 08, 2004 1.389 1.414 1.377 1.403 12,343,682 +0.03(+2.02%)
Apr 07, 2004 1.371 1.386 1.369 1.375 6,972,280 -0.01(-0.65%)
Apr 06, 2004 1.367 1.395 1.364 1.384 11,355,697 +0.00(+0.30%)
Apr 05, 2004 1.375 1.390 1.366 1.380 8,207,874 -0.00(-0.18%)
Apr 02, 2004 1.381 1.396 1.363 1.383 13,081,606 +0.01(+0.65%)
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.