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 (-0.47%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2006 3.595 3.616 3.566 3.598 18,955,410 -0.03(-0.91%)
Jul 28, 2006 3.547 3.632 3.546 3.631 24,114,040 +0.08(+2.36%)
Jul 27, 2006 3.567 3.622 3.539 3.547 41,496,324 +0.02(+0.61%)
Jul 26, 2006 3.473 3.561 3.435 3.525 32,823,698 +0.04(+1.04%)
Jul 25, 2006 3.462 3.517 3.417 3.489 25,221,102 +0.03(+0.79%)
Jul 24, 2006 3.356 3.479 3.339 3.462 34,833,520 +0.15(+4.47%)
Jul 21, 2006 3.364 3.385 3.295 3.314 25,264,518 -0.04(-1.20%)
Jul 20, 2006 3.480 3.484 3.348 3.354 28,422,262 -0.09(-2.74%)
Jul 19, 2006 3.356 3.470 3.354 3.448 43,335,044 +0.08(+2.44%)
Jul 18, 2006 3.407 3.440 3.296 3.366 48,603,488 -0.00(-0.05%)
Jul 17, 2006 3.457 3.485 3.337 3.368 48,285,540 -0.14(-4.01%)
Jul 14, 2006 3.485 3.513 3.427 3.508 31,744,726 +0.09(+2.74%)
Jul 13, 2006 3.447 3.465 3.403 3.415 33,305,084 -0.06(-1.84%)
Jul 12, 2006 3.509 3.557 3.474 3.478 40,049,608 -0.03(-0.84%)
Jul 11, 2006 3.411 3.516 3.382 3.508 27,771,050 +0.09(+2.60%)
Jul 10, 2006 3.444 3.465 3.382 3.419 20,222,084 +0.00(+0.11%)
Jul 07, 2006 3.489 3.510 3.402 3.415 26,849,136 -0.05(-1.48%)
Jul 06, 2006 3.456 3.493 3.431 3.466 31,088,406 +0.03(+0.96%)
Jul 05, 2006 3.395 3.471 3.362 3.433 40,122,392 -0.08(-2.15%)
Jul 03, 2006 3.503 3.524 3.481 3.509 24,589,044 +0.01(+0.34%)
Jun 30, 2006 3.507 3.524 3.442 3.497 36,820,360 +0.06(+1.62%)
Jun 29, 2006 3.293 3.442 3.292 3.442 60,813,096 +0.19(+5.93%)
Jun 28, 2006 3.213 3.262 3.198 3.249 36,234,268 +0.08(+2.61%)
Jun 27, 2006 3.258 3.278 3.154 3.166 32,973,094 -0.04(-1.33%)
Jun 26, 2006 3.209 3.242 3.172 3.209 30,535,514 +0.00(+0.01%)
Jun 23, 2006 3.070 3.271 3.063 3.209 49,985,080 +0.08(+2.67%)
Jun 22, 2006 3.137 3.151 3.071 3.125 29,190,950 +0.00(+0.04%)
Jun 21, 2006 3.003 3.152 2.993 3.124 44,728,128 +0.12(+3.93%)
Jun 20, 2006 3.018 3.082 2.987 3.006 47,680,296 +0.01(+0.30%)
Jun 19, 2006 3.088 3.096 2.967 2.997 46,754,552 -0.10(-3.21%)
Jun 16, 2006 3.097 3.118 2.989 3.096 49,138,504 +0.02(+0.76%)
Jun 15, 2006 2.935 3.109 2.931 3.073 68,737,464 +0.21(+7.35%)
Jun 14, 2006 2.785 2.877 2.758 2.862 64,974,476 +0.11(+4.16%)
Jun 13, 2006 2.843 2.917 2.702 2.748 108,315,904 -0.15(-5.26%)
Jun 12, 2006 3.054 3.084 2.894 2.901 58,107,368 -0.18(-5.88%)
Jun 09, 2006 3.189 3.211 3.059 3.082 61,735,008 -0.08(-2.41%)
Jun 08, 2006 3.139 3.178 2.964 3.158 92,957,488 -0.05(-1.41%)
Jun 07, 2006 3.302 3.332 3.187 3.203 43,761,524 -0.14(-4.14%)
Jun 06, 2006 3.361 3.371 3.244 3.341 49,259,808 -0.02(-0.72%)
Jun 05, 2006 3.513 3.523 3.358 3.366 34,654,756 -0.13(-3.77%)
Jun 02, 2006 3.534 3.546 3.429 3.498 30,780,676 +0.04(+1.20%)
Jun 01, 2006 3.391 3.473 3.344 3.456 36,538,168 +0.06(+1.62%)
May 31, 2006 3.424 3.458 3.365 3.401 50,472,852 +0.04(+1.32%)
May 30, 2006 3.476 3.495 3.342 3.357 50,794,628 -0.19(-5.44%)
May 26, 2006 3.479 3.577 3.417 3.550 57,494,460 +0.18(+5.41%)
May 25, 2006 3.308 3.378 3.243 3.368 67,036,648 +0.14(+4.38%)
May 24, 2006 3.276 3.326 3.137 3.226 60,212,956 -0.10(-2.96%)
May 23, 2006 3.446 3.522 3.319 3.324 64,600,348 -0.00(-0.01%)
May 22, 2006 3.289 3.373 3.201 3.325 77,316,880 -0.19(-5.39%)
May 19, 2006 3.567 3.592 3.422 3.514 69,511,256 -0.05(-1.48%)
May 18, 2006 3.673 3.700 3.514 3.567 51,103,636 -0.09(-2.49%)
May 17, 2006 3.790 3.835 3.600 3.659 44,302,924 -0.21(-5.37%)
May 16, 2006 3.914 3.915 3.783 3.866 33,887,344 +0.06(+1.49%)
May 15, 2006 3.798 3.893 3.708 3.809 48,643,068 -0.13(-3.34%)
May 12, 2006 4.004 4.017 3.901 3.941 33,653,676 -0.13(-3.22%)
May 11, 2006 4.207 4.207 4.047 4.072 39,291,136 -0.11(-2.69%)
May 10, 2006 4.187 4.190 4.112 4.184 30,942,840 -0.00(-0.06%)
May 09, 2006 4.135 4.196 4.106 4.187 30,308,226 +0.08(+1.99%)
May 08, 2006 4.102 4.111 4.059 4.105 29,994,112 -0.01(-0.35%)
May 05, 2006 3.997 4.144 3.997 4.119 35,911,212 +0.15(+3.82%)
May 04, 2006 3.956 4.022 3.920 3.968 40,001,088 -0.01(-0.24%)
May 03, 2006 3.963 3.977 3.883 3.977 26,102,156 -0.02(-0.59%)
May 02, 2006 3.822 4.001 3.818 4.001 38,315,596 +0.09(+2.33%)
May 01, 2006 3.911 4.012 3.898 3.909 28,201,360 +0.04(+1.02%)
Apr 28, 2006 3.798 3.895 3.779 3.870 22,455,362 +0.11(+2.87%)
Apr 27, 2006 3.732 3.821 3.642 3.762 33,296,146 -0.04(-0.98%)
Apr 26, 2006 3.770 3.898 3.768 3.799 40,356,064 +0.06(+1.66%)
Apr 25, 2006 3.806 3.828 3.716 3.737 31,350,168 -0.06(-1.70%)
Apr 24, 2006 3.840 3.857 3.770 3.802 23,808,864 -0.10(-2.45%)
Apr 21, 2006 3.814 3.915 3.796 3.897 26,987,040 +0.10(+2.74%)
Apr 20, 2006 3.839 3.877 3.733 3.794 35,466,856 -0.06(-1.51%)
Apr 19, 2006 3.762 3.857 3.756 3.852 43,695,128 +0.09(+2.39%)
Apr 18, 2006 3.603 3.774 3.603 3.762 56,504,872 +0.21(+6.04%)
Apr 17, 2006 3.540 3.559 3.506 3.548 19,946,276 +0.07(+1.98%)
Apr 13, 2006 3.482 3.497 3.433 3.479 12,789,316 -0.00(-0.09%)
Apr 12, 2006 3.508 3.520 3.451 3.482 14,010,021 -0.00(-0.07%)
Apr 11, 2006 3.544 3.560 3.465 3.484 20,681,764 +0.00(+0.05%)
Apr 10, 2006 3.517 3.559 3.474 3.483 20,612,812 -0.03(-0.90%)
Apr 07, 2006 3.530 3.549 3.467 3.514 21,322,762 -0.06(-1.60%)
Apr 06, 2006 3.543 3.575 3.505 3.572 19,979,476 +0.04(+1.22%)
Apr 05, 2006 3.444 3.534 3.444 3.529 23,663,298 +0.07(+1.89%)
Apr 04, 2006 3.492 3.523 3.450 3.463 34,842,460 -0.04(-1.07%)
Apr 03, 2006 3.413 3.524 3.407 3.501 44,263,344 +0.11(+3.15%)
Mar 31, 2006 3.378 3.413 3.335 3.394 17,340,146 +0.01(+0.36%)
Mar 30, 2006 3.384 3.420 3.362 3.382 23,128,282 +0.05(+1.46%)
Mar 29, 2006 3.260 3.338 3.254 3.333 30,561,050 +0.10(+2.94%)
Mar 28, 2006 3.259 3.322 3.220 3.238 49,439,848 -0.10(-3.03%)
Mar 27, 2006 3.319 3.347 3.301 3.339 26,363,918 -0.02(-0.56%)
Mar 24, 2006 3.364 3.408 3.340 3.358 20,301,252 +0.02(+0.53%)
Mar 23, 2006 3.371 3.399 3.313 3.340 23,433,458 +0.01(+0.22%)
Mar 22, 2006 3.352 3.418 3.311 3.333 40,181,128 -0.05(-1.48%)
Mar 21, 2006 3.442 3.453 3.360 3.383 28,003,444 -0.05(-1.55%)
Mar 20, 2006 3.483 3.522 3.420 3.436 27,070,038 -0.03(-0.72%)
Mar 17, 2006 3.537 3.547 3.456 3.461 19,323,154 -0.08(-2.20%)
Mar 16, 2006 3.548 3.569 3.485 3.539 28,279,252 -0.01(-0.17%)
Mar 15, 2006 3.505 3.563 3.478 3.545 29,480,804 +0.09(+2.47%)
Mar 14, 2006 3.363 3.483 3.338 3.460 26,008,944 +0.12(+3.59%)
Mar 13, 2006 3.368 3.402 3.299 3.340 26,028,096 +0.03(+0.78%)
Mar 10, 2006 3.270 3.337 3.242 3.314 22,687,756 +0.05(+1.57%)
Mar 09, 2006 3.397 3.399 3.240 3.263 33,356,160 -0.09(-2.67%)
Mar 08, 2006 3.321 3.362 3.187 3.352 46,694,536 -0.02(-0.51%)
Mar 07, 2006 3.418 3.427 3.319 3.370 46,127,600 -0.15(-4.29%)
Mar 06, 2006 3.633 3.648 3.507 3.521 27,746,788 -0.11(-3.15%)
Mar 03, 2006 3.591 3.670 3.588 3.635 17,780,674 +0.00(+0.11%)
Mar 02, 2006 3.632 3.656 3.568 3.631 23,951,876 +0.02(+0.57%)
Mar 01, 2006 3.462 3.619 3.458 3.610 26,699,740 +0.18(+5.32%)
Feb 28, 2006 3.469 3.462 3.388 3.428 24,592,874 -0.04(-1.19%)
Feb 27, 2006 3.585 3.600 3.456 3.469 19,490,428 -0.12(-3.23%)
Feb 24, 2006 3.556 3.615 3.555 3.585 24,121,702 +0.07(+2.13%)
Feb 23, 2006 3.485 3.552 3.440 3.510 26,186,430 +0.04(+1.06%)
Feb 22, 2006 3.524 3.538 3.459 3.473 35,455,364 -0.05(-1.50%)
Feb 21, 2006 3.687 3.695 3.518 3.526 37,815,056 -0.05(-1.27%)
Feb 17, 2006 3.606 3.606 3.505 3.572 34,209,120 +0.05(+1.37%)
Feb 16, 2006 3.368 3.528 3.353 3.523 40,888,524 +0.21(+6.30%)
Feb 15, 2006 3.338 3.389 3.294 3.315 36,064,440 +0.02(+0.57%)
Feb 14, 2006 3.254 3.313 3.219 3.296 31,439,550 +0.04(+1.28%)
Feb 13, 2006 3.299 3.339 3.235 3.254 23,201,066 -0.04(-1.18%)
Feb 10, 2006 3.427 3.443 3.268 3.293 37,061,692 -0.07(-2.21%)
Feb 09, 2006 3.391 3.456 3.358 3.368 26,113,648 -0.01(-0.36%)
Feb 08, 2006 3.368 3.442 3.357 3.380 28,275,420 -0.03(-0.79%)
Feb 07, 2006 3.534 3.536 3.394 3.407 24,984,878 -0.18(-4.98%)
Feb 06, 2006 3.555 3.610 3.540 3.585 20,430,218 +0.11(+3.17%)
Feb 03, 2006 3.407 3.514 3.373 3.475 27,034,284 -0.01(-0.28%)
Feb 02, 2006 3.619 3.629 3.415 3.485 34,303,612 -0.10(-2.89%)
Feb 01, 2006 3.657 3.673 3.564 3.589 26,522,252 -0.11(-3.02%)
Jan 31, 2006 3.599 3.719 3.585 3.700 24,958,064 +0.08(+2.16%)
Jan 30, 2006 3.507 3.624 3.506 3.622 26,049,804 +0.10(+2.72%)
Jan 27, 2006 3.599 3.631 3.498 3.526 26,205,584 -0.01(-0.42%)
Jan 26, 2006 3.469 3.548 3.438 3.541 32,753,468 +0.14(+4.04%)
Jan 25, 2006 3.514 3.546 3.368 3.404 33,260,394 -0.13(-3.60%)
Jan 24, 2006 3.528 3.554 3.496 3.531 34,544,944 +0.06(+1.74%)
Jan 23, 2006 3.395 3.475 3.361 3.471 24,820,160 +0.10(+3.12%)
Jan 20, 2006 3.364 3.391 3.339 3.366 29,936,652 +0.05(+1.42%)
Jan 19, 2006 3.250 3.332 3.250 3.319 29,557,416 +0.09(+2.93%)
Jan 18, 2006 3.215 3.241 3.181 3.224 26,108,540 -0.03(-0.77%)
Jan 17, 2006 3.352 3.386 3.233 3.249 28,489,938 -0.03(-0.88%)
Jan 13, 2006 3.250 3.281 3.242 3.278 24,700,132 -0.01(-0.16%)
Jan 12, 2006 3.317 3.350 3.252 3.283 49,502,416 +0.05(+1.70%)
Jan 11, 2006 3.182 3.250 3.166 3.229 30,320,996 +0.10(+3.06%)
Jan 10, 2006 3.094 3.146 3.084 3.133 22,118,264 -0.02(-0.71%)
Jan 09, 2006 3.113 3.164 3.097 3.155 28,180,930 +0.09(+2.90%)
Jan 06, 2006 3.007 3.099 2.999 3.066 28,958,556 +0.09(+3.07%)
Jan 05, 2006 2.977 3.000 2.939 2.975 21,152,936 -0.00(-0.14%)
Jan 04, 2006 2.934 2.992 2.919 2.979 22,159,124 +0.05(+1.82%)
Jan 03, 2006 2.847 2.928 2.845 2.926 30,216,290 +0.14(+4.84%)
Dec 30, 2005 2.774 2.800 2.725 2.791 10,882,921 +0.02(+0.64%)
Dec 29, 2005 2.741 2.792 2.732 2.773 15,876,832 +0.07(+2.58%)
Dec 28, 2005 2.721 2.733 2.699 2.703 19,713,882 +0.01(+0.39%)
Dec 27, 2005 2.718 2.718 2.665 2.693 12,989,787 -0.05(-1.97%)
Dec 23, 2005 2.732 2.751 2.698 2.747 11,550,734 +0.01(+0.53%)
Dec 22, 2005 2.778 2.778 2.726 2.732 13,113,646 -0.03(-1.05%)
Dec 21, 2005 2.716 2.772 2.715 2.761 21,542,386 +0.09(+3.27%)
Dec 20, 2005 2.640 2.682 2.640 2.674 16,780,870 +0.04(+1.68%)
Dec 19, 2005 2.656 2.694 2.613 2.630 20,992,048 -0.08(-2.89%)
Dec 16, 2005 2.722 2.747 2.697 2.708 16,053,043 -0.04(-1.57%)
Dec 15, 2005 2.780 2.780 2.710 2.751 19,007,764 -0.05(-1.83%)
Dec 14, 2005 2.813 2.813 2.768 2.803 14,093,019 +0.02(+0.56%)
Dec 13, 2005 2.763 2.817 2.755 2.787 14,067,481 +0.00(+0.00%)
Dec 12, 2005 2.819 2.828 2.755 2.787 17,212,458 +0.00(+0.06%)
Dec 09, 2005 2.784 2.794 2.761 2.785 15,544,841 -0.02(-0.79%)
Dec 08, 2005 2.798 2.852 2.781 2.808 17,260,980 -0.00(-0.11%)
Dec 07, 2005 2.884 2.896 2.803 2.811 18,148,418 -0.06(-2.21%)
Dec 06, 2005 2.837 2.884 2.795 2.874 24,485,616 +0.05(+1.77%)
Dec 05, 2005 2.829 2.860 2.804 2.824 25,309,208 +0.00(+0.17%)
Dec 02, 2005 2.782 2.836 2.766 2.819 36,276,404 +0.07(+2.62%)
Dec 01, 2005 2.682 2.754 2.676 2.747 21,104,414 +0.10(+3.79%)
Nov 30, 2005 2.609 2.662 2.604 2.647 19,974,368 +0.01(+0.54%)
Nov 29, 2005 2.598 2.651 2.593 2.633 26,863,182 +0.07(+2.64%)
Nov 28, 2005 2.663 2.672 2.559 2.565 33,754,548 -0.08(-3.19%)
Nov 25, 2005 2.643 2.661 2.633 2.650 6,652,589 -0.00(-0.18%)
Nov 23, 2005 2.635 2.667 2.606 2.655 17,312,056 +0.02(+0.86%)
Nov 22, 2005 2.545 2.644 2.508 2.632 24,186,824 +0.07(+2.74%)
Nov 21, 2005 2.545 2.571 2.532 2.562 17,269,918 +0.02(+0.71%)
Nov 18, 2005 2.562 2.562 2.511 2.544 16,259,899 -0.01(-0.46%)
Nov 17, 2005 2.555 2.591 2.537 2.555 21,977,806 +0.04(+1.52%)
Nov 16, 2005 2.447 2.523 2.433 2.517 14,591,006 +0.08(+3.24%)
Nov 15, 2005 2.421 2.506 2.421 2.438 16,517,830 +0.01(+0.32%)
Nov 14, 2005 2.408 2.466 2.402 2.430 13,054,909 -0.01(-0.56%)
Nov 11, 2005 2.471 2.463 2.397 2.444 31,955,414 -0.04(-1.55%)
Nov 10, 2005 2.547 2.548 2.452 2.482 41,814,268 -0.09(-3.34%)
Nov 09, 2005 2.588 2.600 2.522 2.568 25,115,122 +0.01(+0.35%)
Nov 08, 2005 2.498 2.580 2.463 2.559 25,359,006 +0.06(+2.43%)
Nov 07, 2005 2.566 2.575 2.488 2.498 26,837,644 -0.05(-1.85%)
Nov 04, 2005 2.621 2.637 2.507 2.545 33,472,356 -0.08(-2.98%)
Nov 03, 2005 2.579 2.645 2.567 2.624 30,729,600 +0.10(+3.86%)
Nov 02, 2005 2.514 2.532 2.496 2.526 29,558,694 +0.01(+0.48%)
Nov 01, 2005 2.526 2.541 2.468 2.514 35,127,204 +0.01(+0.47%)
Oct 31, 2005 2.465 2.506 2.461 2.502 19,047,346 +0.06(+2.57%)
Oct 28, 2005 2.402 2.447 2.384 2.440 23,093,806 +0.06(+2.57%)
Oct 27, 2005 2.475 2.488 2.363 2.378 26,795,506 -0.10(-3.97%)
Oct 26, 2005 2.461 2.524 2.450 2.477 17,661,922 +0.00(+0.02%)
Oct 25, 2005 2.475 2.522 2.447 2.476 27,211,772 +0.00(+0.16%)
Oct 24, 2005 2.389 2.478 2.385 2.472 21,281,902 +0.10(+4.05%)
Oct 21, 2005 2.316 2.381 2.314 2.376 36,853,556 +0.07(+2.93%)
Oct 20, 2005 2.447 2.463 2.272 2.308 38,945,100 -0.15(-6.13%)
Oct 19, 2005 2.391 2.462 2.331 2.459 33,714,964 +0.07(+2.87%)
Oct 18, 2005 2.526 2.545 2.390 2.391 33,089,290 -0.09(-3.71%)
Oct 17, 2005 2.481 2.501 2.464 2.483 20,366,372 +0.05(+1.93%)
Oct 14, 2005 2.467 2.474 2.373 2.436 32,415,094 -0.02(-0.64%)
Oct 13, 2005 2.442 2.469 2.369 2.451 40,416,076 -0.05(-2.00%)
Oct 12, 2005 2.555 2.561 2.479 2.501 35,560,068 -0.02(-0.92%)
Oct 11, 2005 2.514 2.545 2.500 2.525 33,735,396 +0.05(+2.14%)
Oct 10, 2005 2.534 2.534 2.458 2.472 24,207,254 -0.03(-1.19%)
Oct 07, 2005 2.442 2.551 2.455 2.501 40,843,836 +0.10(+4.11%)
Oct 06, 2005 2.408 2.502 2.349 2.403 57,214,824 -0.12(-4.68%)
Oct 05, 2005 2.658 2.658 2.521 2.521 41,491,216 -0.15(-5.48%)
Oct 04, 2005 2.826 2.833 2.667 2.667 32,283,574 -0.16(-5.65%)
Oct 03, 2005 2.810 2.848 2.806 2.826 23,127,006 +0.03(+0.97%)
Sep 30, 2005 2.833 2.837 2.780 2.799 28,834,698 -0.04(-1.39%)
Sep 29, 2005 2.896 2.905 2.824 2.839 34,790,104 -0.03(-1.19%)
Sep 28, 2005 2.835 2.888 2.825 2.873 24,454,970 +0.08(+2.98%)
Sep 27, 2005 2.757 2.796 2.734 2.790 15,990,475 +0.01(+0.38%)
Sep 26, 2005 2.710 2.787 2.677 2.779 33,093,120 +0.01(+0.23%)
Sep 23, 2005 2.773 2.818 2.768 2.773 20,118,656 -0.02(-0.85%)
Sep 22, 2005 2.885 2.886 2.763 2.797 28,627,842 -0.07(-2.51%)
Sep 21, 2005 2.780 2.876 2.779 2.869 29,422,066 +0.13(+4.78%)
Sep 20, 2005 2.743 2.757 2.722 2.738 21,507,910 -0.00(-0.10%)
Sep 19, 2005 2.698 2.750 2.696 2.741 17,969,652 +0.05(+1.94%)
Sep 16, 2005 2.656 2.697 2.650 2.689 14,699,541 +0.04(+1.33%)
Sep 15, 2005 2.638 2.658 2.627 2.654 19,074,162 +0.05(+2.06%)
Sep 14, 2005 2.577 2.604 2.559 2.600 15,159,221 +0.04(+1.53%)
Sep 13, 2005 2.602 2.610 2.557 2.561 13,840,195 -0.04(-1.58%)
Sep 12, 2005 2.659 2.659 2.586 2.602 19,937,338 +0.00(+0.09%)
Sep 09, 2005 2.516 2.612 2.509 2.600 16,142,425 +0.10(+3.99%)
Sep 08, 2005 2.490 2.511 2.472 2.500 15,336,709 +0.04(+1.43%)
Sep 07, 2005 2.513 2.520 2.454 2.465 14,545,038 -0.04(-1.47%)
Sep 06, 2005 2.487 2.509 2.453 2.501 17,185,644 +0.05(+2.19%)
Sep 02, 2005 2.434 2.453 2.422 2.448 15,692,960 +0.01(+0.24%)
Sep 01, 2005 2.440 2.479 2.435 2.442 21,249,980 -0.01(-0.32%)
Aug 31, 2005 2.396 2.450 2.390 2.450 24,322,174 +0.09(+3.99%)
Aug 30, 2005 2.329 2.356 2.321 2.356 18,881,352 +0.05(+2.16%)
Aug 29, 2005 2.293 2.317 2.273 2.306 17,912,192 +0.05(+2.44%)
Aug 26, 2005 2.306 2.309 2.240 2.251 18,127,986 -0.06(-2.39%)
Aug 25, 2005 2.283 2.309 2.271 2.306 36,492,200 +0.04(+1.73%)
Aug 24, 2005 2.227 2.271 2.223 2.267 16,858,760 +0.03(+1.44%)
Aug 23, 2005 2.292 2.293 2.230 2.235 20,577,060 -0.06(-2.48%)
Aug 22, 2005 2.238 2.306 2.238 2.292 26,324,334 +0.08(+3.50%)
Aug 19, 2005 2.236 2.252 2.158 2.214 47,537,284 -0.01(-0.60%)
Aug 18, 2005 2.276 2.290 2.214 2.228 26,339,658 -0.02(-1.06%)
Aug 17, 2005 2.306 2.310 2.245 2.252 32,480,214 -0.04(-1.57%)
Aug 16, 2005 2.351 2.372 2.285 2.288 25,555,648 -0.07(-3.15%)
Aug 15, 2005 2.351 2.381 2.297 2.362 26,259,214 +0.03(+1.07%)
Aug 12, 2005 2.267 2.339 2.248 2.337 33,328,068 +0.02(+0.73%)
Aug 11, 2005 2.349 2.362 2.282 2.320 27,476,088 -0.03(-1.17%)
Aug 10, 2005 2.340 2.355 2.330 2.348 30,554,666 +0.04(+1.63%)
Aug 09, 2005 2.271 2.310 2.246 2.310 30,014,542 +0.06(+2.84%)
Aug 08, 2005 2.244 2.276 2.236 2.246 18,545,530 +0.03(+1.22%)
Aug 05, 2005 2.233 2.244 2.203 2.219 16,517,830 +0.01(+0.48%)
Aug 04, 2005 2.222 2.232 2.194 2.208 22,686,480 -0.02(-1.09%)
Aug 03, 2005 2.216 2.252 2.214 2.233 23,314,708 +0.05(+2.06%)
Aug 02, 2005 2.153 2.191 2.148 2.188 23,695,222 +0.07(+3.12%)
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.