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 )

14.82 -0.07 (-0.44%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 24, 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 (%)
Apr 29, 2005 1.627 1.629 1.588 1.614 9,542,333 +0.02(+1.26%)
Apr 28, 2005 1.626 1.627 1.590 1.594 14,621,274 -0.04(-2.52%)
Apr 27, 2005 1.688 1.688 1.636 1.636 13,064,217 -0.05(-3.15%)
Apr 26, 2005 1.665 1.695 1.665 1.689 12,055,182 +0.00(+0.25%)
Apr 25, 2005 1.642 1.695 1.641 1.684 15,021,252 +0.04(+2.63%)
Apr 22, 2005 1.692 1.692 1.633 1.641 11,879,867 -0.03(-1.84%)
Apr 21, 2005 1.665 1.673 1.622 1.672 12,296,727 +0.05(+2.79%)
Apr 20, 2005 1.646 1.659 1.625 1.627 16,979,586 -0.01(-0.80%)
Apr 19, 2005 1.606 1.642 1.606 1.640 14,726,463 +0.06(+3.88%)
Apr 18, 2005 1.550 1.586 1.546 1.579 19,067,784 -0.01(-0.32%)
Apr 15, 2005 1.616 1.634 1.580 1.584 27,867,300 -0.05(-3.16%)
Apr 14, 2005 1.672 1.679 1.621 1.635 17,763,958 -0.04(-2.30%)
Apr 13, 2005 1.706 1.712 1.672 1.674 14,179,740 -0.03(-1.67%)
Apr 12, 2005 1.705 1.708 1.663 1.702 17,453,586 -0.00(-0.16%)
Apr 11, 2005 1.713 1.719 1.698 1.705 9,643,626 -0.00(-0.16%)
Apr 08, 2005 1.728 1.728 1.697 1.708 11,739,615 -0.02(-1.00%)
Apr 07, 2005 1.719 1.741 1.695 1.725 15,409,543 +0.01(+0.52%)
Apr 06, 2005 1.717 1.733 1.706 1.716 14,344,666 +0.01(+0.75%)
Apr 05, 2005 1.744 1.756 1.697 1.703 19,482,046 -0.02(-0.87%)
Apr 04, 2005 1.727 1.763 1.711 1.718 23,905,180 -0.01(-0.40%)
Apr 01, 2005 1.715 1.740 1.703 1.725 29,519,158 +0.02(+1.43%)
Mar 31, 2005 1.684 1.710 1.673 1.701 20,678,084 +0.05(+2.77%)
Mar 30, 2005 1.619 1.667 1.607 1.655 27,069,940 +0.05(+3.17%)
Mar 29, 2005 1.649 1.654 1.597 1.604 22,632,522 -0.02(-1.12%)
Mar 28, 2005 1.640 1.640 1.622 1.622 15,501,746 -0.02(-1.17%)
Mar 24, 2005 1.640 1.668 1.629 1.642 18,613,262 +0.02(+1.02%)
Mar 23, 2005 1.638 1.649 1.622 1.625 26,725,804 -0.04(-2.41%)
Mar 22, 2005 1.719 1.731 1.648 1.665 22,931,208 -0.05(-2.96%)
Mar 21, 2005 1.706 1.721 1.703 1.716 17,060,102 -0.01(-0.45%)
Mar 18, 2005 1.750 1.753 1.711 1.724 21,632,578 -0.02(-0.95%)
Mar 17, 2005 1.677 1.745 1.671 1.740 29,360,724 +0.06(+3.72%)
Mar 16, 2005 1.646 1.694 1.637 1.678 28,580,248 +0.01(+0.48%)
Mar 15, 2005 1.711 1.711 1.663 1.670 32,586,520 -0.04(-2.43%)
Mar 14, 2005 1.733 1.741 1.703 1.711 31,619,042 -0.03(-1.96%)
Mar 11, 2005 1.777 1.807 1.733 1.746 21,605,306 -0.02(-1.11%)
Mar 10, 2005 1.817 1.817 1.748 1.765 23,600,002 -0.04(-2.43%)
Mar 09, 2005 1.854 1.876 1.808 1.809 20,735,224 -0.06(-2.99%)
Mar 08, 2005 1.881 1.885 1.862 1.865 31,150,236 -0.03(-1.54%)
Mar 07, 2005 1.910 1.925 1.885 1.894 25,022,002 -0.01(-0.71%)
Mar 04, 2005 1.887 1.923 1.879 1.908 23,233,788 +0.06(+3.23%)
Mar 03, 2005 1.867 1.880 1.841 1.848 31,008,686 +0.01(+0.67%)
Mar 02, 2005 1.756 1.842 1.756 1.836 29,832,126 +0.05(+2.56%)
Mar 01, 2005 1.846 1.854 1.785 1.790 37,979,732 -0.09(-4.73%)
Feb 28, 2005 1.918 1.933 1.851 1.879 37,065,496 -0.04(-2.03%)
Feb 25, 2005 1.877 1.920 1.865 1.918 45,387,116 +0.06(+3.32%)
Feb 24, 2005 1.852 1.859 1.837 1.856 35,968,152 +0.04(+2.25%)
Feb 23, 2005 1.817 1.824 1.793 1.815 35,591,552 +0.03(+1.73%)
Feb 22, 2005 1.790 1.816 1.771 1.785 56,196,912 +0.04(+2.54%)
Feb 18, 2005 1.733 1.747 1.729 1.740 38,265,428 +0.01(+0.78%)
Feb 17, 2005 1.742 1.763 1.722 1.727 22,819,526 -0.01(-0.51%)
Feb 16, 2005 1.702 1.736 1.693 1.736 24,325,936 +0.03(+1.85%)
Feb 15, 2005 1.704 1.720 1.695 1.704 27,321,876 -0.02(-0.87%)
Feb 14, 2005 1.720 1.742 1.719 1.719 12,944,743 +0.00(+0.22%)
Feb 11, 2005 1.721 1.742 1.703 1.715 37,760,264 -0.01(-0.67%)
Feb 10, 2005 1.731 1.731 1.708 1.727 36,369,428 -0.00(-0.11%)
Feb 09, 2005 1.736 1.788 1.729 1.729 70,881,816 -0.01(-0.55%)
Feb 08, 2005 1.696 1.740 1.694 1.738 40,104,288 +0.05(+3.15%)
Feb 07, 2005 1.642 1.691 1.638 1.685 30,377,552 +0.05(+2.89%)
Feb 04, 2005 1.632 1.667 1.626 1.638 39,534,192 +0.01(+0.35%)
Feb 03, 2005 1.588 1.633 1.583 1.632 25,507,690 +0.04(+2.54%)
Feb 02, 2005 1.586 1.601 1.582 1.592 8,515,116 +0.01(+0.58%)
Feb 01, 2005 1.578 1.587 1.568 1.582 23,287,032 +0.02(+1.11%)
Jan 31, 2005 1.543 1.571 1.538 1.565 14,830,354 +0.03(+2.14%)
Jan 28, 2005 1.529 1.534 1.517 1.532 9,356,629 -0.01(-0.33%)
Jan 27, 2005 1.523 1.551 1.519 1.537 15,365,389 -0.01(-0.42%)
Jan 26, 2005 1.527 1.546 1.520 1.544 17,312,036 +0.02(+1.49%)
Jan 25, 2005 1.515 1.531 1.504 1.521 16,379,619 +0.01(+0.79%)
Jan 24, 2005 1.485 1.509 1.485 1.509 13,653,795 +0.03(+2.08%)
Jan 21, 2005 1.471 1.493 1.461 1.478 18,706,764 +0.02(+1.67%)
Jan 20, 2005 1.459 1.469 1.454 1.454 19,828,780 -0.03(-2.05%)
Jan 19, 2005 1.479 1.488 1.479 1.485 17,128,928 +0.00(+0.00%)
Jan 18, 2005 1.482 1.489 1.463 1.485 27,768,604 -0.02(-1.41%)
Jan 14, 2005 1.483 1.509 1.482 1.506 15,509,537 +0.02(+1.11%)
Jan 13, 2005 1.467 1.498 1.466 1.489 18,213,284 +0.02(+1.23%)
Jan 12, 2005 1.471 1.473 1.441 1.471 15,484,863 +0.01(+0.69%)
Jan 11, 2005 1.469 1.482 1.459 1.461 20,767,690 -0.00(-0.29%)
Jan 10, 2005 1.471 1.494 1.453 1.465 19,262,578 +0.00(+0.29%)
Jan 07, 2005 1.471 1.471 1.442 1.461 13,412,250 +0.01(+0.80%)
Jan 06, 2005 1.453 1.455 1.437 1.450 25,049,272 +0.01(+0.64%)
Jan 05, 2005 1.468 1.468 1.433 1.440 16,515,975 -0.01(-0.87%)
Jan 04, 2005 1.490 1.496 1.446 1.453 20,887,164 -0.04(-2.48%)
Jan 03, 2005 1.544 1.549 1.473 1.490 15,427,724 -0.04(-2.71%)
Dec 31, 2004 1.540 1.540 1.527 1.532 5,095,824 -0.01(-0.60%)
Dec 30, 2004 1.555 1.558 1.537 1.541 9,889,067 -0.01(-0.87%)
Dec 29, 2004 1.536 1.562 1.530 1.554 11,668,190 +0.03(+1.94%)
Dec 28, 2004 1.521 1.525 1.515 1.525 6,064,602 +0.01(+0.51%)
Dec 27, 2004 1.507 1.527 1.507 1.517 13,209,664 -0.01(-0.40%)
Dec 23, 2004 1.502 1.524 1.498 1.523 16,351,049 +0.01(+0.69%)
Dec 22, 2004 1.502 1.513 1.489 1.513 23,181,842 +0.01(+0.33%)
Dec 21, 2004 1.500 1.515 1.492 1.508 10,492,930 +0.02(+1.32%)
Dec 20, 2004 1.469 1.496 1.465 1.488 21,392,330 +0.03(+2.14%)
Dec 17, 2004 1.461 1.468 1.449 1.457 11,195,489 +0.00(+0.11%)
Dec 16, 2004 1.453 1.465 1.442 1.455 13,574,579 -0.00(-0.05%)
Dec 15, 2004 1.419 1.457 1.409 1.456 24,251,914 +0.05(+3.22%)
Dec 14, 2004 1.413 1.417 1.401 1.411 13,218,754 -0.00(-0.03%)
Dec 13, 2004 1.392 1.411 1.392 1.411 11,638,321 +0.02(+1.69%)
Dec 10, 2004 1.367 1.404 1.367 1.388 17,132,824 +0.01(+1.01%)
Dec 09, 2004 1.404 1.404 1.365 1.374 29,116,582 -0.04(-2.83%)
Dec 08, 2004 1.406 1.417 1.394 1.414 22,790,956 +0.01(+0.60%)
Dec 07, 2004 1.453 1.457 1.405 1.405 14,382,327 -0.05(-3.23%)
Dec 06, 2004 1.467 1.472 1.452 1.452 9,878,678 +0.00(+0.16%)
Dec 03, 2004 1.461 1.462 1.442 1.450 8,969,637 +0.01(+0.59%)
Dec 02, 2004 1.492 1.492 1.432 1.442 14,317,395 -0.05(-3.18%)
Dec 01, 2004 1.473 1.517 1.470 1.489 35,383,768 +0.02(+1.34%)
Nov 30, 2004 1.423 1.473 1.423 1.469 33,840,996 +0.06(+4.06%)
Nov 29, 2004 1.421 1.421 1.406 1.412 28,725,694 -0.01(-0.89%)
Nov 26, 2004 1.428 1.436 1.421 1.425 16,614,671 +0.05(+3.50%)
Nov 24, 2004 1.384 1.390 1.371 1.376 9,978,672 +0.00(+0.00%)
Nov 23, 2004 1.391 1.393 1.376 1.376 15,329,028 -0.01(-1.00%)
Nov 22, 2004 1.385 1.400 1.382 1.390 13,277,192 +0.02(+1.18%)
Nov 19, 2004 1.388 1.388 1.361 1.374 13,044,738 -0.01(-0.59%)
Nov 18, 2004 1.390 1.392 1.369 1.382 12,091,543 -0.01(-0.55%)
Nov 17, 2004 1.394 1.405 1.386 1.390 14,843,340 +0.01(+0.92%)
Nov 16, 2004 1.407 1.408 1.373 1.377 13,240,831 -0.04(-2.72%)
Nov 15, 2004 1.453 1.454 1.410 1.416 7,146,360 -0.03(-2.21%)
Nov 12, 2004 1.421 1.452 1.420 1.448 18,463,920 +0.03(+2.15%)
Nov 11, 2004 1.413 1.420 1.406 1.417 7,271,029 +0.00(+0.30%)
Nov 10, 2004 1.401 1.415 1.394 1.413 20,872,878 +0.01(+0.96%)
Nov 09, 2004 1.395 1.404 1.383 1.400 13,099,280 -0.01(-0.57%)
Nov 08, 2004 1.424 1.424 1.393 1.408 8,721,599 -0.03(-1.77%)
Nov 05, 2004 1.417 1.433 1.411 1.433 17,288,660 +0.03(+2.22%)
Nov 04, 2004 1.394 1.416 1.394 1.402 19,991,110 +0.02(+1.45%)
Nov 03, 2004 1.399 1.399 1.359 1.382 13,922,612 +0.02(+1.36%)
Nov 02, 2004 1.369 1.388 1.359 1.363 8,561,867 -0.01(-0.56%)
Nov 01, 2004 1.373 1.378 1.367 1.371 10,946,152 +0.00(+0.28%)
Oct 29, 2004 1.363 1.382 1.348 1.367 15,460,189 +0.01(+0.77%)
Oct 28, 2004 1.367 1.372 1.354 1.357 10,496,826 -0.03(-2.00%)
Oct 27, 2004 1.390 1.398 1.374 1.385 18,621,054 +0.01(+0.67%)
Oct 26, 2004 1.375 1.376 1.344 1.375 11,137,050 +0.01(+0.76%)
Oct 25, 2004 1.370 1.372 1.357 1.365 8,526,804 -0.01(-0.67%)
Oct 22, 2004 1.415 1.415 1.370 1.374 6,560,678 -0.00(-0.31%)
Oct 21, 2004 1.349 1.384 1.349 1.378 19,445,684 +0.04(+3.02%)
Oct 20, 2004 1.342 1.346 1.315 1.338 21,041,700 -0.00(-0.20%)
Oct 19, 2004 1.378 1.382 1.341 1.341 17,504,232 -0.04(-2.66%)
Oct 18, 2004 1.363 1.381 1.360 1.377 14,223,894 +0.02(+1.27%)
Oct 15, 2004 1.332 1.362 1.330 1.360 10,725,385 +0.03(+2.58%)
Oct 14, 2004 1.301 1.341 1.301 1.326 28,177,672 -0.02(-1.71%)
Oct 13, 2004 1.392 1.397 1.322 1.349 28,221,826 -0.06(-3.92%)
Oct 12, 2004 1.440 1.442 1.397 1.404 10,403,324 -0.03(-2.25%)
Oct 11, 2004 1.455 1.459 1.417 1.436 8,939,768 -0.01(-0.61%)
Oct 08, 2004 1.459 1.470 1.440 1.445 13,149,927 -0.00(-0.21%)
Oct 07, 2004 1.444 1.450 1.440 1.448 18,614,562 +0.00(+0.11%)
Oct 06, 2004 1.453 1.457 1.440 1.447 17,571,762 +0.01(+0.91%)
Oct 05, 2004 1.427 1.437 1.423 1.433 15,847,181 +0.01(+0.40%)
Oct 04, 2004 1.428 1.432 1.415 1.428 15,336,820 +0.01(+0.98%)
Oct 01, 2004 1.365 1.423 1.365 1.414 31,773,578 +0.06(+4.17%)
Sep 30, 2004 1.359 1.371 1.354 1.357 21,166,370 -0.01(-0.62%)
Sep 29, 2004 1.365 1.367 1.352 1.366 10,804,601 +0.01(+0.71%)
Sep 28, 2004 1.357 1.360 1.340 1.356 15,738,096 -0.03(-2.30%)
Sep 27, 2004 1.375 1.390 1.373 1.388 15,545,899 +0.01(+0.61%)
Sep 24, 2004 1.355 1.383 1.355 1.380 12,009,730 +0.03(+2.31%)
Sep 23, 2004 1.315 1.351 1.311 1.348 15,208,255 +0.04(+2.85%)
Sep 22, 2004 1.343 1.351 1.303 1.311 22,603,952 -0.02(-1.73%)
Sep 21, 2004 1.309 1.337 1.304 1.334 11,052,639 +0.03(+1.97%)
Sep 20, 2004 1.317 1.324 1.307 1.308 15,816,014 +0.01(+0.53%)
Sep 17, 2004 1.286 1.304 1.276 1.301 7,252,848 +0.02(+1.93%)
Sep 16, 2004 1.271 1.277 1.262 1.277 8,363,177 +0.02(+1.47%)
Sep 15, 2004 1.267 1.278 1.257 1.258 10,726,683 -0.01(-0.73%)
Sep 14, 2004 1.255 1.271 1.251 1.267 12,746,053 +0.02(+1.57%)
Sep 13, 2004 1.246 1.252 1.245 1.248 11,695,461 +0.01(+0.93%)
Sep 10, 2004 1.256 1.256 1.234 1.236 11,337,039 -0.02(-1.35%)
Sep 09, 2004 1.236 1.261 1.228 1.253 21,411,810 +0.02(+1.37%)
Sep 08, 2004 1.226 1.239 1.226 1.236 7,821,648 +0.02(+1.90%)
Sep 07, 2004 1.224 1.230 1.204 1.213 6,290,563 +0.01(+0.48%)
Sep 03, 2004 1.208 1.214 1.206 1.207 6,858,064 -0.00(-0.19%)
Sep 02, 2004 1.192 1.214 1.191 1.210 14,218,699 +0.01(+1.19%)
Sep 01, 2004 1.188 1.203 1.188 1.195 12,235,691 +0.01(+0.98%)
Aug 31, 2004 1.176 1.190 1.175 1.184 12,808,387 +0.02(+1.45%)
Aug 30, 2004 1.167 1.174 1.160 1.167 9,834,524 -0.01(-0.46%)
Aug 27, 2004 1.177 1.179 1.170 1.172 12,631,773 +0.00(+0.00%)
Aug 26, 2004 1.191 1.191 1.169 1.172 14,574,524 -0.03(-2.56%)
Aug 25, 2004 1.186 1.204 1.186 1.203 18,213,284 +0.01(+0.97%)
Aug 24, 2004 1.203 1.211 1.189 1.192 12,829,165 -0.01(-0.64%)
Aug 23, 2004 1.213 1.224 1.194 1.199 12,443,472 -0.01(-0.80%)
Aug 20, 2004 1.186 1.222 1.184 1.209 14,806,978 +0.04(+3.36%)
Aug 19, 2004 1.180 1.190 1.164 1.170 19,130,118 +0.00(+0.26%)
Aug 18, 2004 1.142 1.167 1.140 1.167 15,609,532 +0.02(+1.47%)
Aug 17, 2004 1.145 1.155 1.144 1.150 25,531,064 +0.00(+0.37%)
Aug 16, 2004 1.126 1.147 1.110 1.145 20,150,840 +0.04(+3.19%)
Aug 13, 2004 1.113 1.134 1.110 1.110 40,564,004 -0.01(-1.17%)
Aug 12, 2004 1.119 1.131 1.119 1.123 13,699,247 +0.01(+1.11%)
Aug 11, 2004 1.136 1.137 1.105 1.111 21,807,892 -0.01(-1.06%)
Aug 10, 2004 1.107 1.126 1.107 1.123 15,461,488 +0.02(+1.71%)
Aug 09, 2004 1.103 1.113 1.097 1.104 10,459,165 +0.01(+0.60%)
Aug 06, 2004 1.068 1.105 1.068 1.097 26,125,836 +0.03(+3.04%)
Aug 05, 2004 1.091 1.104 1.065 1.065 17,960,052 -0.03(-2.61%)
Aug 04, 2004 1.070 1.095 1.055 1.093 32,702,098 +0.01(+1.36%)
Aug 03, 2004 1.082 1.085 1.075 1.079 13,240,831 +0.00(+0.11%)
Aug 02, 2004 1.076 1.086 1.070 1.078 9,268,322 -0.01(-1.03%)
Jul 30, 2004 1.095 1.111 1.085 1.089 12,492,820 -0.01(-0.46%)
Jul 29, 2004 1.085 1.098 1.082 1.094 12,946,042 +0.02(+1.65%)
Jul 28, 2004 1.058 1.081 1.058 1.076 10,995,500 +0.01(+1.30%)
Jul 27, 2004 1.032 1.062 1.031 1.062 8,252,793 +0.03(+2.72%)
Jul 26, 2004 1.056 1.065 1.024 1.034 9,483,894 -0.01(-1.18%)
Jul 23, 2004 1.057 1.063 1.042 1.046 8,096,957 -0.00(-0.40%)
Jul 22, 2004 1.076 1.077 1.051 1.051 14,331,680 -0.03(-3.09%)
Jul 21, 2004 1.103 1.103 1.084 1.084 10,112,431 -0.01(-0.81%)
Jul 20, 2004 1.111 1.111 1.093 1.093 9,455,325 -0.01(-1.15%)
Jul 19, 2004 1.134 1.134 1.105 1.106 12,075,960 -0.02(-1.64%)
Jul 16, 2004 1.115 1.129 1.114 1.124 12,161,669 +0.05(+4.29%)
Jul 15, 2004 1.060 1.104 1.060 1.078 18,239,258 +0.02(+2.04%)
Jul 14, 2004 1.047 1.060 1.047 1.056 9,030,673 +0.01(+1.07%)
Jul 13, 2004 1.048 1.054 1.043 1.045 7,220,382 -0.01(-0.80%)
Jul 12, 2004 1.046 1.059 1.040 1.054 16,967,898 +0.00(+0.00%)
Jul 09, 2004 1.047 1.058 1.042 1.054 8,519,012 +0.02(+1.67%)
Jul 08, 2004 1.053 1.059 1.033 1.036 11,230,552 -0.02(-1.46%)
Jul 07, 2004 1.063 1.065 1.048 1.052 16,047,170 -0.00(-0.29%)
Jul 06, 2004 1.082 1.088 1.053 1.055 19,630,090 -0.03(-2.32%)
Jul 02, 2004 1.082 1.092 1.073 1.080 13,370,694 +0.01(+1.04%)
Jul 01, 2004 1.084 1.087 1.067 1.069 18,463,920 -0.01(-1.10%)
Jun 30, 2004 1.067 1.082 1.049 1.081 19,535,290 +0.01(+1.04%)
Jun 29, 2004 1.041 1.070 1.041 1.070 17,100,358 +0.02(+2.32%)
Jun 28, 2004 1.063 1.065 1.043 1.045 10,374,755 -0.02(-1.45%)
Jun 25, 2004 1.076 1.087 1.059 1.061 11,812,338 -0.03(-2.65%)
Jun 24, 2004 1.089 1.095 1.085 1.090 20,018,380 +0.01(+0.64%)
Jun 23, 2004 1.034 1.083 1.034 1.083 21,245,586 +0.05(+5.04%)
Jun 22, 2004 1.029 1.040 1.019 1.031 9,459,220 +0.00(+0.15%)
Jun 21, 2004 1.024 1.041 1.024 1.029 11,953,889 -0.00(-0.45%)
Jun 18, 2004 1.036 1.049 1.030 1.034 8,074,881 -0.01(-0.56%)
Jun 17, 2004 1.038 1.053 1.024 1.040 11,670,787 +0.00(+0.19%)
Jun 16, 2004 1.034 1.045 1.022 1.038 12,190,239 -0.00(-0.33%)
Jun 15, 2004 1.011 1.051 1.011 1.041 33,030,652 +0.06(+5.83%)
Jun 14, 2004 0.9706 0.9868 0.9587 0.9837 16,445,849 -0.02(-1.92%)
Jun 10, 2004 1.007 1.011 0.9934 1.003 7,364,530 +0.01(+0.54%)
Jun 09, 2004 1.016 1.016 0.9883 0.9976 22,002,686 -0.02(-1.52%)
Jun 08, 2004 1.036 1.041 1.013 1.013 17,947,066 -0.02(-2.05%)
Jun 07, 2004 1.016 1.041 1.014 1.034 12,179,850 +0.03(+2.48%)
Jun 04, 2004 1.016 1.016 0.9991 1.009 18,737,932 +0.01(+1.00%)
Jun 03, 2004 1.016 1.016 0.9899 0.9991 19,637,882 -0.02(-1.67%)
Jun 02, 2004 1.036 1.037 1.015 1.016 24,110,364 +0.01(+0.57%)
Jun 01, 2004 1.001 1.016 0.9922 1.010 20,948,200 +0.01(+0.54%)
May 28, 2004 1.020 1.024 1.002 1.005 21,911,782 -0.01(-0.87%)
May 27, 2004 0.9991 1.015 0.9903 1.014 32,098,236 +0.03(+3.09%)
May 26, 2004 1.001 1.002 0.9833 0.9833 33,528,028 -0.02(-1.58%)
May 25, 2004 1.001 1.005 0.9891 0.9991 24,172,698 -0.00(-0.19%)
May 24, 2004 0.9683 1.001 0.9626 1.001 44,601,444 +0.06(+6.78%)
May 21, 2004 0.9337 0.9703 0.9121 0.9375 38,495,288 -0.01(-1.22%)
May 20, 2004 0.9837 0.9845 0.9433 0.9491 34,383,824 -0.04(-3.75%)
May 19, 2004 1.022 1.022 0.9849 0.9860 28,210,138 +0.00(+0.00%)
May 18, 2004 1.024 1.038 0.9837 0.9860 23,284,434 -0.01(-1.01%)
May 17, 2004 0.9895 1.022 0.9895 0.9960 21,262,468 -0.04(-3.76%)
May 14, 2004 1.084 1.097 1.028 1.035 32,482,630 -0.03(-2.85%)
May 13, 2004 1.043 1.070 1.043 1.065 24,584,364 +0.00(+0.25%)
May 12, 2004 1.076 1.078 1.035 1.063 24,994,730 -0.01(-1.25%)
May 11, 2004 1.003 1.080 1.003 1.076 27,995,864 +0.09(+9.39%)
May 10, 2004 0.9876 1.013 0.9753 0.9837 46,072,792 -0.07(-6.92%)
May 07, 2004 1.059 1.086 1.043 1.057 26,482,960 -0.05(-4.69%)
May 06, 2004 1.185 1.185 1.107 1.109 30,633,382 -0.08(-7.10%)
May 05, 2004 1.180 1.197 1.163 1.194 31,661,896 +0.04(+3.06%)
May 04, 2004 1.153 1.171 1.137 1.158 32,337,184 +0.04(+3.40%)
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.