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 (%)
Jul 29, 2005 2.050 2.050 2.013 2.025 17,734,052 -0.01(-0.30%)
Jul 28, 2005 1.982 2.045 1.982 2.031 27,750,026 +0.06(+3.15%)
Jul 27, 2005 1.933 1.978 1.914 1.969 18,932,334 +0.04(+1.95%)
Jul 26, 2005 1.908 1.938 1.901 1.931 26,712,726 +0.02(+1.21%)
Jul 25, 2005 1.945 1.955 1.904 1.908 44,825,868 -0.09(-4.47%)
Jul 22, 2005 1.976 1.998 1.960 1.997 23,642,372 +0.02(+1.21%)
Jul 21, 2005 1.971 1.988 1.952 1.973 19,790,474 +0.01(+0.35%)
Jul 20, 2005 1.939 1.970 1.918 1.966 29,855,782 +0.02(+1.27%)
Jul 19, 2005 1.949 1.956 1.928 1.942 26,995,744 -0.02(-1.02%)
Jul 18, 2005 1.965 1.983 1.953 1.962 19,206,264 -0.00(-0.14%)
Jul 15, 2005 2.003 2.003 1.955 1.965 18,725,912 -0.04(-2.09%)
Jul 14, 2005 2.051 2.066 1.991 2.007 22,669,986 -0.04(-1.90%)
Jul 13, 2005 2.057 2.064 2.041 2.045 11,279,168 -0.01(-0.52%)
Jul 12, 2005 2.047 2.061 2.037 2.056 25,467,708 +0.02(+0.93%)
Jul 11, 2005 2.041 2.058 2.031 2.037 14,842,856 +0.00(+0.00%)
Jul 08, 2005 2.032 2.071 2.027 2.037 24,673,180 +0.03(+1.73%)
Jul 07, 2005 2.002 2.008 1.976 2.003 23,851,390 -0.01(-0.44%)
Jul 06, 2005 2.034 2.047 2.006 2.012 19,241,316 -0.02(-1.17%)
Jul 05, 2005 2.003 2.071 1.989 2.035 23,968,232 +0.03(+1.34%)
Jul 01, 2005 1.995 2.022 1.984 2.008 18,371,490 +0.00(+0.04%)
Jun 30, 2005 2.010 2.027 2.004 2.008 16,957,700 -0.01(-0.59%)
Jun 29, 2005 2.034 2.046 2.017 2.020 14,215,803 -0.01(-0.55%)
Jun 28, 2005 2.051 2.051 2.018 2.031 13,404,398 -0.01(-0.45%)
Jun 27, 2005 1.958 2.052 1.940 2.040 34,931,928 +0.09(+4.52%)
Jun 24, 2005 1.980 1.991 1.943 1.952 20,790,124 -0.03(-1.32%)
Jun 23, 2005 2.007 2.032 1.978 1.978 15,224,540 -0.03(-1.63%)
Jun 22, 2005 1.998 2.014 1.983 2.011 19,058,264 +0.01(+0.69%)
Jun 21, 2005 2.008 2.047 1.987 1.997 22,611,564 -0.01(-0.54%)
Jun 20, 2005 1.989 2.016 1.969 2.008 22,241,564 +0.04(+1.94%)
Jun 17, 2005 1.928 1.975 1.928 1.970 25,018,514 +0.06(+3.04%)
Jun 16, 2005 1.868 1.915 1.864 1.911 20,133,212 +0.05(+2.63%)
Jun 15, 2005 1.857 1.875 1.845 1.863 22,903,670 +0.01(+0.33%)
Jun 14, 2005 1.839 1.874 1.823 1.856 36,360,000 +0.03(+1.71%)
Jun 13, 2005 1.829 1.834 1.814 1.825 8,346,429 +0.01(+0.30%)
Jun 10, 2005 1.806 1.830 1.804 1.820 9,980,922 +0.03(+1.39%)
Jun 09, 2005 1.762 1.801 1.758 1.795 22,743,986 +0.01(+0.43%)
Jun 08, 2005 1.792 1.827 1.787 1.787 15,343,979 +0.00(+0.24%)
Jun 07, 2005 1.802 1.820 1.777 1.783 19,188,088 -0.05(-2.59%)
Jun 06, 2005 1.826 1.841 1.793 1.830 20,055,316 -0.03(-1.70%)
Jun 03, 2005 1.879 1.883 1.843 1.862 11,349,274 -0.01(-0.60%)
Jun 02, 2005 1.847 1.878 1.844 1.873 19,195,878 +0.03(+1.63%)
Jun 01, 2005 1.807 1.854 1.799 1.843 15,198,575 +0.02(+1.37%)
May 31, 2005 1.831 1.831 1.802 1.818 13,001,942 -0.00(-0.23%)
May 27, 2005 1.801 1.829 1.799 1.822 18,542,860 +0.01(+0.70%)
May 26, 2005 1.794 1.812 1.791 1.809 10,514,501 +0.02(+1.38%)
May 25, 2005 1.763 1.787 1.755 1.785 16,152,787 +0.03(+1.58%)
May 24, 2005 1.731 1.760 1.723 1.757 12,294,397 +0.02(+1.15%)
May 23, 2005 1.720 1.752 1.720 1.737 18,561,034 -0.02(-1.10%)
May 20, 2005 1.750 1.760 1.741 1.756 7,398,708 +0.01(+0.37%)
May 19, 2005 1.723 1.751 1.708 1.750 15,244,014 +0.04(+2.09%)
May 18, 2005 1.695 1.731 1.695 1.714 18,118,332 +0.03(+1.71%)
May 17, 2005 1.629 1.713 1.627 1.685 19,560,684 +0.04(+2.51%)
May 16, 2005 1.629 1.653 1.614 1.644 20,603,176 +0.02(+0.95%)
May 13, 2005 1.671 1.680 1.608 1.628 22,392,162 -0.04(-2.58%)
May 12, 2005 1.737 1.745 1.668 1.671 19,787,878 -0.07(-3.77%)
May 11, 2005 1.717 1.739 1.700 1.737 12,058,116 +0.02(+0.92%)
May 10, 2005 1.767 1.767 1.711 1.721 14,981,768 -0.05(-2.81%)
May 09, 2005 1.759 1.775 1.743 1.771 10,744,291 +0.02(+1.23%)
May 06, 2005 1.770 1.771 1.749 1.749 19,667,140 +0.03(+1.68%)
May 05, 2005 1.695 1.722 1.688 1.720 16,564,331 +0.03(+1.85%)
May 04, 2005 1.649 1.695 1.649 1.689 19,175,106 +0.04(+2.64%)
May 03, 2005 1.648 1.652 1.630 1.646 12,250,257 -0.00(-0.19%)
May 02, 2005 1.631 1.655 1.604 1.649 7,663,551 +0.03(+2.10%)
Apr 29, 2005 1.627 1.629 1.589 1.615 9,539,518 +0.02(+1.26%)
Apr 28, 2005 1.626 1.628 1.590 1.595 14,616,961 -0.04(-2.52%)
Apr 27, 2005 1.689 1.689 1.636 1.636 13,060,363 -0.05(-3.15%)
Apr 26, 2005 1.666 1.696 1.666 1.689 12,051,625 +0.00(+0.25%)
Apr 25, 2005 1.642 1.696 1.642 1.685 15,016,821 +0.04(+2.63%)
Apr 22, 2005 1.693 1.693 1.633 1.642 11,876,362 -0.03(-1.84%)
Apr 21, 2005 1.666 1.673 1.623 1.673 12,293,099 +0.05(+2.79%)
Apr 20, 2005 1.646 1.660 1.626 1.627 16,974,578 -0.01(-0.80%)
Apr 19, 2005 1.606 1.642 1.606 1.640 14,722,119 +0.06(+3.88%)
Apr 18, 2005 1.550 1.587 1.547 1.579 19,062,158 -0.01(-0.32%)
Apr 15, 2005 1.617 1.635 1.581 1.584 27,859,078 -0.05(-3.16%)
Apr 14, 2005 1.673 1.680 1.621 1.636 17,758,718 -0.04(-2.30%)
Apr 13, 2005 1.706 1.712 1.672 1.674 14,175,557 -0.03(-1.67%)
Apr 12, 2005 1.705 1.708 1.663 1.703 17,448,438 -0.00(-0.16%)
Apr 11, 2005 1.714 1.720 1.698 1.705 9,640,781 -0.00(-0.16%)
Apr 08, 2005 1.728 1.728 1.698 1.708 11,736,151 -0.02(-1.00%)
Apr 07, 2005 1.720 1.741 1.696 1.725 15,404,997 +0.01(+0.52%)
Apr 06, 2005 1.718 1.733 1.706 1.717 14,340,434 +0.01(+0.75%)
Apr 05, 2005 1.745 1.757 1.698 1.704 19,476,298 -0.02(-0.87%)
Apr 04, 2005 1.727 1.764 1.712 1.719 23,898,128 -0.01(-0.40%)
Apr 01, 2005 1.716 1.741 1.704 1.726 29,510,448 +0.02(+1.43%)
Mar 31, 2005 1.685 1.710 1.674 1.702 20,671,984 +0.05(+2.77%)
Mar 30, 2005 1.619 1.668 1.607 1.656 27,061,954 +0.05(+3.17%)
Mar 29, 2005 1.650 1.655 1.598 1.605 22,625,846 -0.02(-1.12%)
Mar 28, 2005 1.640 1.641 1.623 1.623 15,497,172 -0.02(-1.17%)
Mar 24, 2005 1.641 1.668 1.629 1.642 18,607,772 +0.02(+1.02%)
Mar 23, 2005 1.639 1.649 1.622 1.626 26,717,920 -0.04(-2.40%)
Mar 22, 2005 1.720 1.731 1.648 1.666 22,924,442 -0.05(-2.96%)
Mar 21, 2005 1.706 1.721 1.703 1.717 17,055,068 -0.01(-0.45%)
Mar 18, 2005 1.750 1.754 1.711 1.724 21,626,196 -0.02(-0.95%)
Mar 17, 2005 1.677 1.746 1.671 1.741 29,352,062 +0.06(+3.72%)
Mar 16, 2005 1.646 1.695 1.638 1.678 28,571,816 +0.01(+0.48%)
Mar 15, 2005 1.711 1.711 1.664 1.670 32,576,908 -0.04(-2.43%)
Mar 14, 2005 1.733 1.742 1.703 1.712 31,609,714 -0.03(-1.96%)
Mar 11, 2005 1.777 1.807 1.734 1.746 21,598,932 -0.02(-1.11%)
Mar 10, 2005 1.817 1.817 1.749 1.766 23,593,040 -0.04(-2.43%)
Mar 09, 2005 1.854 1.876 1.808 1.810 20,729,106 -0.06(-2.99%)
Mar 08, 2005 1.881 1.886 1.862 1.866 31,141,046 -0.03(-1.54%)
Mar 07, 2005 1.910 1.926 1.885 1.895 25,014,620 -0.01(-0.71%)
Mar 04, 2005 1.888 1.923 1.879 1.908 23,226,934 +0.06(+3.23%)
Mar 03, 2005 1.868 1.880 1.841 1.849 30,999,538 +0.01(+0.67%)
Mar 02, 2005 1.756 1.842 1.756 1.836 29,823,326 +0.05(+2.56%)
Mar 01, 2005 1.847 1.855 1.785 1.790 37,968,528 -0.09(-4.73%)
Feb 28, 2005 1.919 1.933 1.851 1.879 37,054,560 -0.04(-2.03%)
Feb 25, 2005 1.878 1.920 1.865 1.918 45,373,728 +0.06(+3.32%)
Feb 24, 2005 1.853 1.859 1.837 1.857 35,957,544 +0.04(+2.25%)
Feb 23, 2005 1.818 1.825 1.794 1.816 35,581,052 +0.03(+1.73%)
Feb 22, 2005 1.791 1.817 1.772 1.785 56,180,332 +0.04(+2.54%)
Feb 18, 2005 1.733 1.748 1.729 1.741 38,254,140 +0.01(+0.78%)
Feb 17, 2005 1.743 1.764 1.723 1.727 22,812,794 -0.01(-0.51%)
Feb 16, 2005 1.702 1.737 1.693 1.736 24,318,760 +0.03(+1.85%)
Feb 15, 2005 1.704 1.721 1.695 1.705 27,313,814 -0.02(-0.87%)
Feb 14, 2005 1.720 1.743 1.720 1.720 12,940,924 +0.00(+0.22%)
Feb 11, 2005 1.721 1.743 1.703 1.716 37,749,124 -0.01(-0.67%)
Feb 10, 2005 1.731 1.732 1.708 1.727 36,358,700 -0.00(-0.11%)
Feb 09, 2005 1.737 1.789 1.729 1.729 70,860,904 -0.01(-0.55%)
Feb 08, 2005 1.697 1.740 1.694 1.739 40,092,460 +0.05(+3.15%)
Feb 07, 2005 1.643 1.692 1.639 1.686 30,368,590 +0.05(+2.89%)
Feb 04, 2005 1.633 1.668 1.627 1.638 39,522,528 +0.01(+0.35%)
Feb 03, 2005 1.589 1.634 1.583 1.633 25,500,164 +0.04(+2.54%)
Feb 02, 2005 1.587 1.601 1.583 1.592 8,512,604 +0.01(+0.58%)
Feb 01, 2005 1.578 1.588 1.568 1.583 23,280,162 +0.02(+1.11%)
Jan 31, 2005 1.544 1.572 1.539 1.566 14,825,979 +0.03(+2.14%)
Jan 28, 2005 1.529 1.534 1.518 1.533 9,353,868 -0.01(-0.33%)
Jan 27, 2005 1.523 1.551 1.519 1.538 15,360,856 -0.01(-0.42%)
Jan 26, 2005 1.527 1.546 1.521 1.544 17,306,928 +0.02(+1.49%)
Jan 25, 2005 1.515 1.532 1.504 1.522 16,374,787 +0.01(+0.79%)
Jan 24, 2005 1.486 1.510 1.486 1.510 13,649,767 +0.03(+2.08%)
Jan 21, 2005 1.471 1.494 1.462 1.479 18,701,246 +0.02(+1.67%)
Jan 20, 2005 1.460 1.469 1.455 1.455 19,822,930 -0.03(-2.05%)
Jan 19, 2005 1.480 1.489 1.479 1.485 17,123,876 +0.00(+0.00%)
Jan 18, 2005 1.483 1.490 1.464 1.485 27,760,412 -0.02(-1.41%)
Jan 14, 2005 1.484 1.510 1.483 1.506 15,504,962 +0.02(+1.11%)
Jan 13, 2005 1.467 1.498 1.467 1.490 18,207,912 +0.02(+1.23%)
Jan 12, 2005 1.471 1.473 1.441 1.472 15,480,295 +0.01(+0.68%)
Jan 11, 2005 1.469 1.482 1.460 1.462 20,761,564 -0.00(-0.29%)
Jan 10, 2005 1.471 1.494 1.454 1.466 19,256,896 +0.00(+0.29%)
Jan 07, 2005 1.471 1.471 1.442 1.462 13,408,293 +0.01(+0.80%)
Jan 06, 2005 1.454 1.455 1.437 1.450 25,041,882 +0.01(+0.64%)
Jan 05, 2005 1.469 1.469 1.433 1.441 16,511,103 -0.01(-0.87%)
Jan 04, 2005 1.490 1.496 1.447 1.454 20,881,002 -0.04(-2.48%)
Jan 03, 2005 1.544 1.550 1.474 1.490 15,423,172 -0.04(-2.72%)
Dec 31, 2004 1.541 1.541 1.527 1.532 5,094,320 -0.01(-0.60%)
Dec 30, 2004 1.555 1.558 1.537 1.541 9,886,149 -0.01(-0.87%)
Dec 29, 2004 1.537 1.562 1.530 1.555 11,664,748 +0.03(+1.94%)
Dec 28, 2004 1.521 1.526 1.516 1.525 6,062,812 +0.01(+0.51%)
Dec 27, 2004 1.508 1.528 1.507 1.517 13,205,767 -0.01(-0.40%)
Dec 23, 2004 1.502 1.525 1.498 1.524 16,346,226 +0.01(+0.69%)
Dec 22, 2004 1.502 1.514 1.489 1.513 23,175,004 +0.01(+0.33%)
Dec 21, 2004 1.500 1.516 1.492 1.508 10,489,834 +0.02(+1.32%)
Dec 20, 2004 1.469 1.497 1.466 1.489 21,386,020 +0.03(+2.14%)
Dec 17, 2004 1.462 1.469 1.450 1.457 11,192,186 +0.00(+0.11%)
Dec 16, 2004 1.454 1.466 1.442 1.456 13,570,574 -0.00(-0.05%)
Dec 15, 2004 1.419 1.458 1.410 1.457 24,244,760 +0.05(+3.22%)
Dec 14, 2004 1.413 1.417 1.402 1.411 13,214,854 -0.00(-0.03%)
Dec 13, 2004 1.392 1.412 1.392 1.412 11,634,888 +0.02(+1.69%)
Dec 10, 2004 1.367 1.405 1.367 1.388 17,127,770 +0.01(+1.01%)
Dec 09, 2004 1.405 1.405 1.366 1.374 29,107,992 -0.04(-2.83%)
Dec 08, 2004 1.407 1.417 1.394 1.414 22,784,232 +0.01(+0.60%)
Dec 07, 2004 1.454 1.457 1.406 1.406 14,378,083 -0.05(-3.23%)
Dec 06, 2004 1.467 1.473 1.453 1.453 9,875,764 +0.00(+0.16%)
Dec 03, 2004 1.462 1.462 1.442 1.450 8,966,991 +0.01(+0.59%)
Dec 02, 2004 1.493 1.493 1.432 1.442 14,313,171 -0.05(-3.18%)
Dec 01, 2004 1.473 1.517 1.470 1.489 35,373,332 +0.02(+1.34%)
Nov 30, 2004 1.423 1.474 1.423 1.470 33,831,012 +0.06(+4.06%)
Nov 29, 2004 1.421 1.422 1.406 1.412 28,717,220 -0.01(-0.89%)
Nov 26, 2004 1.429 1.437 1.422 1.425 16,609,770 +0.05(+3.50%)
Nov 24, 2004 1.385 1.390 1.371 1.377 9,975,729 +0.00(+0.00%)
Nov 23, 2004 1.391 1.393 1.377 1.377 15,324,505 -0.01(-1.00%)
Nov 22, 2004 1.386 1.400 1.383 1.391 13,273,275 +0.02(+1.18%)
Nov 19, 2004 1.388 1.388 1.361 1.375 13,040,889 -0.01(-0.58%)
Nov 18, 2004 1.390 1.393 1.370 1.383 12,087,976 -0.01(-0.55%)
Nov 17, 2004 1.394 1.405 1.386 1.390 14,838,961 +0.01(+0.92%)
Nov 16, 2004 1.408 1.408 1.373 1.378 13,236,925 -0.04(-2.72%)
Nov 15, 2004 1.454 1.454 1.410 1.416 7,144,252 -0.03(-2.21%)
Nov 12, 2004 1.421 1.453 1.420 1.448 18,458,474 +0.03(+2.15%)
Nov 11, 2004 1.413 1.421 1.406 1.418 7,268,884 +0.00(+0.30%)
Nov 10, 2004 1.402 1.415 1.394 1.413 20,866,722 +0.01(+0.96%)
Nov 09, 2004 1.396 1.405 1.384 1.400 13,095,416 -0.01(-0.57%)
Nov 08, 2004 1.424 1.424 1.393 1.408 8,719,026 -0.03(-1.77%)
Nov 05, 2004 1.417 1.433 1.412 1.433 17,283,560 +0.03(+2.22%)
Nov 04, 2004 1.394 1.417 1.394 1.402 19,985,212 +0.02(+1.45%)
Nov 03, 2004 1.399 1.399 1.360 1.382 13,918,504 +0.02(+1.36%)
Nov 02, 2004 1.369 1.388 1.360 1.364 8,559,341 -0.01(-0.56%)
Nov 01, 2004 1.373 1.378 1.367 1.371 10,942,922 +0.00(+0.28%)
Oct 29, 2004 1.363 1.382 1.349 1.368 15,455,628 +0.01(+0.77%)
Oct 28, 2004 1.367 1.373 1.355 1.357 10,493,729 -0.03(-2.00%)
Oct 27, 2004 1.390 1.399 1.375 1.385 18,615,562 +0.01(+0.67%)
Oct 26, 2004 1.375 1.376 1.344 1.376 11,133,765 +0.01(+0.76%)
Oct 25, 2004 1.370 1.373 1.358 1.365 8,524,289 -0.01(-0.67%)
Oct 22, 2004 1.415 1.415 1.370 1.375 6,558,743 -0.00(-0.31%)
Oct 21, 2004 1.350 1.385 1.350 1.379 19,439,948 +0.04(+3.02%)
Oct 20, 2004 1.342 1.347 1.315 1.338 21,035,494 -0.00(-0.20%)
Oct 19, 2004 1.378 1.383 1.341 1.341 17,499,068 -0.04(-2.66%)
Oct 18, 2004 1.363 1.382 1.360 1.378 14,219,697 +0.02(+1.27%)
Oct 15, 2004 1.333 1.362 1.331 1.360 10,722,220 +0.03(+2.59%)
Oct 14, 2004 1.302 1.341 1.302 1.326 28,169,360 -0.02(-1.71%)
Oct 13, 2004 1.392 1.398 1.323 1.349 28,213,500 -0.06(-3.92%)
Oct 12, 2004 1.440 1.442 1.397 1.404 10,400,255 -0.03(-2.25%)
Oct 11, 2004 1.456 1.460 1.418 1.437 8,937,131 -0.01(-0.61%)
Oct 08, 2004 1.460 1.470 1.441 1.445 13,146,047 -0.00(-0.21%)
Oct 07, 2004 1.444 1.450 1.441 1.448 18,609,070 +0.00(+0.11%)
Oct 06, 2004 1.454 1.457 1.440 1.447 17,566,578 +0.01(+0.91%)
Oct 05, 2004 1.427 1.438 1.423 1.434 15,842,506 +0.01(+0.40%)
Oct 04, 2004 1.429 1.433 1.415 1.428 15,332,295 +0.01(+0.98%)
Oct 01, 2004 1.365 1.423 1.365 1.414 31,764,204 +0.06(+4.17%)
Sep 30, 2004 1.360 1.371 1.355 1.358 21,160,124 -0.01(-0.62%)
Sep 29, 2004 1.365 1.367 1.353 1.366 10,801,413 +0.01(+0.71%)
Sep 28, 2004 1.357 1.361 1.340 1.356 15,733,453 -0.03(-2.30%)
Sep 27, 2004 1.375 1.390 1.373 1.388 15,541,313 +0.01(+0.61%)
Sep 24, 2004 1.355 1.383 1.355 1.380 12,006,187 +0.03(+2.31%)
Sep 23, 2004 1.315 1.352 1.311 1.349 15,203,768 +0.04(+2.85%)
Sep 22, 2004 1.343 1.352 1.304 1.311 22,597,284 -0.02(-1.73%)
Sep 21, 2004 1.309 1.338 1.304 1.334 11,049,379 +0.03(+1.97%)
Sep 20, 2004 1.317 1.325 1.308 1.309 15,811,348 +0.01(+0.53%)
Sep 17, 2004 1.287 1.304 1.276 1.302 7,250,708 +0.02(+1.93%)
Sep 16, 2004 1.271 1.277 1.263 1.277 8,360,709 +0.02(+1.47%)
Sep 15, 2004 1.267 1.278 1.257 1.259 10,723,519 -0.01(-0.73%)
Sep 14, 2004 1.256 1.271 1.251 1.268 12,742,292 +0.02(+1.57%)
Sep 13, 2004 1.246 1.252 1.245 1.248 11,692,011 +0.01(+0.93%)
Sep 10, 2004 1.256 1.256 1.235 1.237 11,333,695 -0.02(-1.35%)
Sep 09, 2004 1.237 1.261 1.229 1.254 21,405,494 +0.02(+1.37%)
Sep 08, 2004 1.227 1.240 1.227 1.237 7,819,340 +0.02(+1.90%)
Sep 07, 2004 1.225 1.231 1.205 1.214 6,288,707 +0.01(+0.48%)
Sep 03, 2004 1.208 1.215 1.206 1.208 6,856,041 -0.00(-0.19%)
Sep 02, 2004 1.192 1.214 1.192 1.210 14,214,504 +0.01(+1.19%)
Sep 01, 2004 1.188 1.203 1.188 1.196 12,232,081 +0.01(+0.98%)
Aug 31, 2004 1.177 1.190 1.175 1.184 12,804,608 +0.02(+1.45%)
Aug 30, 2004 1.167 1.175 1.160 1.167 9,831,623 -0.01(-0.46%)
Aug 27, 2004 1.178 1.180 1.170 1.173 12,628,047 +0.00(+0.00%)
Aug 26, 2004 1.191 1.191 1.170 1.173 14,570,224 -0.03(-2.56%)
Aug 25, 2004 1.186 1.204 1.186 1.204 18,207,912 +0.01(+0.97%)
Aug 24, 2004 1.204 1.211 1.189 1.192 12,825,380 -0.01(-0.64%)
Aug 23, 2004 1.213 1.225 1.194 1.200 12,439,801 -0.01(-0.80%)
Aug 20, 2004 1.186 1.223 1.184 1.209 14,802,610 +0.04(+3.36%)
Aug 19, 2004 1.180 1.190 1.165 1.170 19,124,474 +0.00(+0.26%)
Aug 18, 2004 1.142 1.167 1.140 1.167 15,604,927 +0.02(+1.47%)
Aug 17, 2004 1.146 1.156 1.144 1.150 25,523,532 +0.00(+0.37%)
Aug 16, 2004 1.127 1.148 1.111 1.146 20,144,896 +0.04(+3.19%)
Aug 13, 2004 1.113 1.134 1.110 1.110 40,552,036 -0.01(-1.17%)
Aug 12, 2004 1.119 1.131 1.119 1.123 13,695,206 +0.01(+1.11%)
Aug 11, 2004 1.136 1.138 1.106 1.111 21,801,458 -0.01(-1.06%)
Aug 10, 2004 1.107 1.127 1.107 1.123 15,456,927 +0.02(+1.71%)
Aug 09, 2004 1.103 1.113 1.097 1.104 10,456,080 +0.01(+0.60%)
Aug 06, 2004 1.069 1.105 1.069 1.098 26,118,130 +0.03(+3.04%)
Aug 05, 2004 1.091 1.105 1.065 1.065 17,954,754 -0.03(-2.61%)
Aug 04, 2004 1.071 1.096 1.055 1.094 32,692,452 +0.01(+1.36%)
Aug 03, 2004 1.082 1.085 1.076 1.079 13,236,925 +0.00(+0.11%)
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.