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 )

15.23 -0.33 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 30, 2005 2.776 2.802 2.727 2.793 10,874,534 +0.02(+0.64%)
Dec 29, 2005 2.743 2.794 2.734 2.775 15,864,597 +0.07(+2.58%)
Dec 28, 2005 2.724 2.735 2.701 2.706 19,698,690 +0.01(+0.39%)
Dec 27, 2005 2.720 2.720 2.667 2.695 12,979,777 -0.05(-1.97%)
Dec 23, 2005 2.735 2.753 2.700 2.749 11,541,832 +0.01(+0.53%)
Dec 22, 2005 2.780 2.780 2.728 2.735 13,103,539 -0.03(-1.05%)
Dec 21, 2005 2.718 2.775 2.717 2.764 21,525,784 +0.09(+3.27%)
Dec 20, 2005 2.642 2.684 2.642 2.676 16,767,937 +0.04(+1.68%)
Dec 19, 2005 2.658 2.697 2.615 2.632 20,975,870 -0.08(-2.89%)
Dec 16, 2005 2.724 2.749 2.699 2.710 16,040,671 -0.04(-1.57%)
Dec 15, 2005 2.782 2.782 2.712 2.753 18,993,114 -0.05(-1.83%)
Dec 14, 2005 2.816 2.816 2.770 2.805 14,082,158 +0.02(+0.56%)
Dec 13, 2005 2.765 2.819 2.757 2.789 14,056,640 +0.00(+0.00%)
Dec 12, 2005 2.822 2.831 2.757 2.789 17,199,192 +0.00(+0.06%)
Dec 09, 2005 2.786 2.796 2.763 2.787 15,532,861 -0.02(-0.80%)
Dec 08, 2005 2.800 2.854 2.783 2.810 17,247,678 -0.00(-0.11%)
Dec 07, 2005 2.886 2.898 2.805 2.813 18,134,430 -0.06(-2.21%)
Dec 06, 2005 2.839 2.887 2.797 2.876 24,466,744 +0.05(+1.77%)
Dec 05, 2005 2.831 2.863 2.807 2.826 25,289,704 +0.00(+0.17%)
Dec 02, 2005 2.784 2.838 2.768 2.822 36,248,448 +0.07(+2.62%)
Dec 01, 2005 2.684 2.756 2.678 2.749 21,088,150 +0.10(+3.79%)
Nov 30, 2005 2.611 2.664 2.606 2.649 19,958,974 +0.01(+0.54%)
Nov 29, 2005 2.600 2.653 2.595 2.635 26,842,478 +0.07(+2.64%)
Nov 28, 2005 2.665 2.674 2.561 2.567 33,728,536 -0.08(-3.19%)
Nov 25, 2005 2.645 2.663 2.635 2.652 6,647,462 -0.00(-0.18%)
Nov 23, 2005 2.637 2.669 2.608 2.657 17,298,714 +0.02(+0.86%)
Nov 22, 2005 2.547 2.646 2.510 2.634 24,168,184 +0.07(+2.74%)
Nov 21, 2005 2.547 2.573 2.534 2.564 17,256,608 +0.02(+0.71%)
Nov 18, 2005 2.564 2.564 2.513 2.546 16,247,368 -0.01(-0.46%)
Nov 17, 2005 2.557 2.593 2.539 2.557 21,960,868 +0.04(+1.52%)
Nov 16, 2005 2.449 2.525 2.435 2.519 14,579,761 +0.08(+3.24%)
Nov 15, 2005 2.423 2.508 2.423 2.440 16,505,101 +0.01(+0.32%)
Nov 14, 2005 2.410 2.468 2.404 2.432 13,044,848 -0.01(-0.56%)
Nov 11, 2005 2.473 2.465 2.399 2.446 31,930,786 -0.04(-1.55%)
Nov 10, 2005 2.549 2.550 2.454 2.484 41,782,044 -0.09(-3.34%)
Nov 09, 2005 2.590 2.602 2.524 2.570 25,095,766 +0.01(+0.35%)
Nov 08, 2005 2.500 2.582 2.465 2.561 25,339,464 +0.06(+2.43%)
Nov 07, 2005 2.568 2.577 2.490 2.500 26,816,960 -0.05(-1.85%)
Nov 04, 2005 2.623 2.639 2.509 2.547 33,446,560 -0.08(-2.99%)
Nov 03, 2005 2.581 2.648 2.569 2.626 30,705,918 +0.10(+3.86%)
Nov 02, 2005 2.516 2.534 2.498 2.528 29,535,914 +0.01(+0.48%)
Nov 01, 2005 2.528 2.543 2.470 2.516 35,100,132 +0.01(+0.47%)
Oct 31, 2005 2.467 2.508 2.463 2.504 19,032,668 +0.06(+2.57%)
Oct 28, 2005 2.404 2.449 2.386 2.441 23,076,008 +0.06(+2.57%)
Oct 27, 2005 2.477 2.490 2.365 2.380 26,774,856 -0.10(-3.97%)
Oct 26, 2005 2.463 2.526 2.452 2.479 17,648,312 +0.00(+0.02%)
Oct 25, 2005 2.477 2.524 2.449 2.478 27,190,800 +0.00(+0.16%)
Oct 24, 2005 2.390 2.480 2.387 2.474 21,265,500 +0.10(+4.05%)
Oct 21, 2005 2.318 2.383 2.316 2.378 36,825,156 +0.07(+2.93%)
Oct 20, 2005 2.449 2.465 2.274 2.310 38,915,088 -0.15(-6.13%)
Oct 19, 2005 2.392 2.464 2.333 2.461 33,688,984 +0.07(+2.87%)
Oct 18, 2005 2.528 2.547 2.392 2.392 33,063,790 -0.09(-3.71%)
Oct 17, 2005 2.483 2.503 2.466 2.485 20,350,676 +0.05(+1.93%)
Oct 14, 2005 2.469 2.475 2.375 2.437 32,390,112 -0.02(-0.64%)
Oct 13, 2005 2.444 2.471 2.371 2.453 40,384,928 -0.05(-2.00%)
Oct 12, 2005 2.557 2.562 2.481 2.503 35,532,664 -0.02(-0.92%)
Oct 11, 2005 2.516 2.547 2.502 2.526 33,709,396 +0.05(+2.14%)
Oct 10, 2005 2.535 2.536 2.460 2.474 24,188,598 -0.03(-1.19%)
Oct 07, 2005 2.444 2.553 2.457 2.503 40,812,356 +0.10(+4.11%)
Oct 06, 2005 2.410 2.504 2.351 2.405 57,170,728 -0.12(-4.68%)
Oct 05, 2005 2.660 2.660 2.523 2.523 41,459,240 -0.15(-5.48%)
Oct 04, 2005 2.829 2.835 2.669 2.669 32,258,694 -0.16(-5.65%)
Oct 03, 2005 2.812 2.850 2.808 2.829 23,109,182 +0.03(+0.97%)
Sep 30, 2005 2.835 2.840 2.782 2.802 28,812,476 -0.04(-1.39%)
Sep 29, 2005 2.898 2.908 2.826 2.841 34,763,296 -0.03(-1.19%)
Sep 28, 2005 2.837 2.890 2.827 2.875 24,436,124 +0.08(+2.98%)
Sep 27, 2005 2.759 2.798 2.736 2.792 15,978,152 +0.01(+0.38%)
Sep 26, 2005 2.712 2.789 2.679 2.782 33,067,618 +0.01(+0.23%)
Sep 23, 2005 2.775 2.820 2.770 2.775 20,103,152 -0.02(-0.85%)
Sep 22, 2005 2.887 2.888 2.765 2.799 28,605,778 -0.07(-2.51%)
Sep 21, 2005 2.782 2.878 2.781 2.871 29,399,392 +0.13(+4.78%)
Sep 20, 2005 2.745 2.760 2.724 2.740 21,491,336 -0.00(-0.10%)
Sep 19, 2005 2.700 2.753 2.698 2.743 17,955,804 +0.05(+1.94%)
Sep 16, 2005 2.658 2.699 2.652 2.691 14,688,213 +0.04(+1.33%)
Sep 15, 2005 2.640 2.660 2.630 2.656 19,059,462 +0.05(+2.06%)
Sep 14, 2005 2.579 2.606 2.561 2.602 15,147,538 +0.04(+1.53%)
Sep 13, 2005 2.604 2.612 2.559 2.563 13,829,529 -0.04(-1.58%)
Sep 12, 2005 2.661 2.661 2.588 2.604 19,921,972 +0.00(+0.09%)
Sep 09, 2005 2.518 2.614 2.511 2.602 16,129,985 +0.10(+3.99%)
Sep 08, 2005 2.492 2.513 2.474 2.502 15,324,889 +0.04(+1.43%)
Sep 07, 2005 2.515 2.522 2.456 2.466 14,533,828 -0.04(-1.47%)
Sep 06, 2005 2.488 2.511 2.455 2.503 17,172,398 +0.05(+2.19%)
Sep 02, 2005 2.436 2.455 2.424 2.450 15,680,866 +0.01(+0.24%)
Sep 01, 2005 2.442 2.481 2.437 2.444 21,233,602 -0.01(-0.32%)
Aug 31, 2005 2.398 2.452 2.392 2.452 24,303,428 +0.09(+3.99%)
Aug 30, 2005 2.331 2.358 2.323 2.358 18,866,800 +0.05(+2.16%)
Aug 29, 2005 2.294 2.319 2.275 2.308 17,898,388 +0.05(+2.44%)
Aug 26, 2005 2.308 2.311 2.242 2.253 18,114,016 -0.06(-2.39%)
Aug 25, 2005 2.285 2.311 2.273 2.308 36,464,076 +0.04(+1.73%)
Aug 24, 2005 2.228 2.273 2.225 2.269 16,845,768 +0.03(+1.44%)
Aug 23, 2005 2.294 2.295 2.232 2.237 20,561,202 -0.06(-2.48%)
Aug 22, 2005 2.240 2.308 2.240 2.294 26,304,048 +0.08(+3.50%)
Aug 19, 2005 2.238 2.253 2.160 2.216 47,500,648 -0.01(-0.60%)
Aug 18, 2005 2.278 2.292 2.216 2.229 26,319,358 -0.02(-1.06%)
Aug 17, 2005 2.308 2.312 2.246 2.253 32,455,182 -0.04(-1.58%)
Aug 16, 2005 2.353 2.374 2.287 2.289 25,535,952 -0.07(-3.15%)
Aug 15, 2005 2.352 2.383 2.299 2.364 26,238,976 +0.03(+1.07%)
Aug 12, 2005 2.269 2.341 2.250 2.339 33,302,384 +0.02(+0.73%)
Aug 11, 2005 2.351 2.363 2.284 2.322 27,454,914 -0.03(-1.17%)
Aug 10, 2005 2.341 2.357 2.332 2.349 30,531,118 +0.04(+1.63%)
Aug 09, 2005 2.273 2.312 2.248 2.312 29,991,412 +0.06(+2.84%)
Aug 08, 2005 2.245 2.278 2.238 2.248 18,531,238 +0.03(+1.22%)
Aug 05, 2005 2.234 2.245 2.204 2.221 16,505,101 +0.01(+0.48%)
Aug 04, 2005 2.224 2.234 2.195 2.210 22,668,996 -0.02(-1.09%)
Aug 03, 2005 2.218 2.253 2.216 2.234 23,296,740 +0.05(+2.06%)
Aug 02, 2005 2.155 2.193 2.149 2.189 23,676,960 +0.07(+3.12%)
Aug 01, 2005 2.061 2.132 2.058 2.123 22,425,298 +0.06(+3.06%)
Jul 29, 2005 2.086 2.086 2.048 2.060 17,428,856 -0.01(-0.30%)
Jul 28, 2005 2.016 2.081 2.016 2.066 27,272,458 +0.06(+3.15%)
Jul 27, 2005 1.967 2.012 1.947 2.003 18,606,516 +0.04(+1.95%)
Jul 26, 2005 1.941 1.972 1.934 1.965 26,253,012 +0.02(+1.21%)
Jul 25, 2005 1.979 1.989 1.937 1.941 44,054,432 -0.09(-4.47%)
Jul 22, 2005 2.010 2.033 1.994 2.032 23,235,496 +0.02(+1.21%)
Jul 21, 2005 2.006 2.023 1.986 2.008 19,449,888 +0.01(+0.35%)
Jul 20, 2005 1.973 2.004 1.952 2.001 29,341,976 +0.03(+1.27%)
Jul 19, 2005 1.983 1.991 1.961 1.976 26,531,158 -0.02(-1.02%)
Jul 18, 2005 1.999 2.018 1.987 1.996 18,875,732 -0.00(-0.14%)
Jul 15, 2005 2.038 2.038 1.989 1.999 18,403,646 -0.04(-2.09%)
Jul 14, 2005 2.087 2.102 2.026 2.042 22,279,844 -0.04(-1.90%)
Jul 13, 2005 2.093 2.100 2.077 2.081 11,085,058 -0.01(-0.52%)
Jul 12, 2005 2.083 2.097 2.073 2.092 25,029,418 +0.02(+0.93%)
Jul 11, 2005 2.077 2.094 2.066 2.073 14,587,416 +0.00(+0.00%)
Jul 08, 2005 2.067 2.108 2.063 2.073 24,248,566 +0.04(+1.73%)
Jul 07, 2005 2.037 2.043 2.011 2.038 23,440,918 -0.01(-0.44%)
Jul 06, 2005 2.069 2.083 2.041 2.047 18,910,180 -0.02(-1.17%)
Jul 05, 2005 2.038 2.107 2.024 2.071 23,555,748 +0.03(+1.34%)
Jul 01, 2005 2.030 2.057 2.019 2.044 18,055,324 +0.00(+0.04%)
Jun 30, 2005 2.045 2.062 2.039 2.043 16,665,865 -0.01(-0.59%)
Jun 29, 2005 2.069 2.082 2.053 2.055 13,971,154 -0.01(-0.55%)
Jun 28, 2005 2.087 2.087 2.054 2.066 13,173,714 -0.01(-0.45%)
Jun 27, 2005 1.993 2.088 1.974 2.076 34,330,764 +0.09(+4.52%)
Jun 24, 2005 2.015 2.026 1.977 1.986 20,432,334 -0.03(-1.32%)
Jun 23, 2005 2.042 2.067 2.013 2.013 14,962,532 -0.03(-1.63%)
Jun 22, 2005 2.033 2.050 2.018 2.046 18,730,278 +0.01(+0.69%)
Jun 21, 2005 2.043 2.083 2.021 2.032 22,222,428 -0.01(-0.54%)
Jun 20, 2005 2.024 2.051 2.003 2.043 21,858,796 +0.04(+1.94%)
Jun 17, 2005 1.961 2.010 1.961 2.004 24,587,956 +0.06(+3.04%)
Jun 16, 2005 1.901 1.948 1.897 1.945 19,786,728 +0.05(+2.63%)
Jun 15, 2005 1.889 1.908 1.877 1.895 22,509,508 +0.01(+0.33%)
Jun 14, 2005 1.871 1.906 1.855 1.889 35,734,256 +0.03(+1.71%)
Jun 13, 2005 1.861 1.867 1.845 1.857 8,202,790 +0.01(+0.30%)
Jun 10, 2005 1.837 1.862 1.835 1.852 9,809,154 +0.03(+1.39%)
Jun 09, 2005 1.793 1.833 1.789 1.826 22,352,570 +0.01(+0.43%)
Jun 08, 2005 1.823 1.859 1.818 1.818 15,079,915 +0.00(+0.24%)
Jun 07, 2005 1.834 1.852 1.808 1.814 18,857,868 -0.05(-2.59%)
Jun 06, 2005 1.858 1.873 1.824 1.862 19,710,172 -0.03(-1.70%)
Jun 03, 2005 1.912 1.916 1.875 1.894 11,153,957 -0.01(-0.60%)
Jun 02, 2005 1.879 1.911 1.876 1.906 18,865,524 +0.03(+1.63%)
Jun 01, 2005 1.839 1.886 1.831 1.875 14,937,014 +0.03(+1.37%)
May 31, 2005 1.863 1.863 1.834 1.850 12,778,184 -0.00(-0.23%)
May 27, 2005 1.833 1.861 1.831 1.854 18,223,744 +0.01(+0.70%)
May 26, 2005 1.826 1.843 1.823 1.841 10,333,551 +0.03(+1.38%)
May 25, 2005 1.794 1.819 1.785 1.816 15,874,804 +0.03(+1.58%)
May 24, 2005 1.762 1.791 1.754 1.788 12,082,816 +0.02(+1.15%)
May 23, 2005 1.750 1.783 1.750 1.767 18,241,606 -0.02(-1.10%)
May 20, 2005 1.780 1.791 1.771 1.787 7,271,380 +0.01(+0.37%)
May 19, 2005 1.754 1.782 1.738 1.780 14,981,671 +0.04(+2.09%)
May 18, 2005 1.724 1.762 1.724 1.744 17,806,524 +0.03(+1.71%)
May 17, 2005 1.658 1.743 1.656 1.714 19,224,054 +0.04(+2.51%)
May 16, 2005 1.658 1.682 1.642 1.673 20,248,604 +0.02(+0.95%)
May 13, 2005 1.701 1.709 1.636 1.657 22,006,800 -0.04(-2.58%)
May 12, 2005 1.767 1.776 1.697 1.701 19,447,336 -0.07(-3.77%)
May 11, 2005 1.747 1.770 1.730 1.767 11,850,601 +0.02(+0.92%)
May 10, 2005 1.798 1.798 1.741 1.751 14,723,938 -0.05(-2.81%)
May 09, 2005 1.790 1.807 1.773 1.802 10,559,386 +0.02(+1.23%)
May 06, 2005 1.801 1.802 1.780 1.780 19,328,678 +0.03(+1.68%)
May 05, 2005 1.724 1.752 1.718 1.751 16,279,266 +0.03(+1.85%)
May 04, 2005 1.678 1.724 1.678 1.719 18,845,110 +0.04(+2.64%)
May 03, 2005 1.677 1.681 1.658 1.675 12,039,435 -0.00(-0.19%)
May 02, 2005 1.660 1.684 1.632 1.678 7,531,664 +0.03(+2.10%)
Apr 29, 2005 1.656 1.658 1.617 1.643 9,375,346 +0.02(+1.26%)
Apr 28, 2005 1.655 1.656 1.618 1.623 14,365,409 -0.04(-2.52%)
Apr 27, 2005 1.718 1.718 1.665 1.665 12,835,599 -0.05(-3.15%)
Apr 26, 2005 1.695 1.725 1.695 1.719 11,844,222 +0.00(+0.25%)
Apr 25, 2005 1.671 1.725 1.671 1.714 14,758,387 +0.04(+2.63%)
Apr 22, 2005 1.722 1.722 1.662 1.671 11,671,974 -0.03(-1.84%)
Apr 21, 2005 1.695 1.703 1.651 1.702 12,081,540 +0.05(+2.79%)
Apr 20, 2005 1.675 1.689 1.654 1.656 16,682,451 -0.01(-0.80%)
Apr 19, 2005 1.634 1.671 1.634 1.669 14,468,757 +0.06(+3.88%)
Apr 18, 2005 1.577 1.615 1.574 1.607 18,734,106 -0.01(-0.32%)
Apr 15, 2005 1.645 1.664 1.608 1.612 27,379,634 -0.05(-3.16%)
Apr 14, 2005 1.702 1.709 1.649 1.664 17,453,098 -0.04(-2.30%)
Apr 13, 2005 1.736 1.742 1.702 1.704 13,931,601 -0.03(-1.67%)
Apr 12, 2005 1.735 1.738 1.692 1.732 17,148,156 -0.00(-0.16%)
Apr 11, 2005 1.744 1.750 1.728 1.735 9,474,867 -0.00(-0.16%)
Apr 08, 2005 1.759 1.759 1.727 1.738 11,534,177 -0.02(-1.00%)
Apr 07, 2005 1.750 1.772 1.725 1.756 15,139,883 +0.01(+0.52%)
Apr 06, 2005 1.748 1.763 1.736 1.747 14,093,641 +0.01(+0.75%)
Apr 05, 2005 1.775 1.787 1.727 1.734 19,141,120 -0.02(-0.87%)
Apr 04, 2005 1.758 1.794 1.742 1.749 23,486,850 -0.01(-0.40%)
Apr 01, 2005 1.746 1.771 1.734 1.756 29,002,586 +0.02(+1.43%)
Mar 31, 2005 1.714 1.740 1.703 1.731 20,316,228 +0.05(+2.77%)
Mar 30, 2005 1.648 1.697 1.635 1.685 26,596,230 +0.05(+3.17%)
Mar 29, 2005 1.679 1.684 1.626 1.633 22,236,464 -0.02(-1.12%)
Mar 28, 2005 1.669 1.669 1.651 1.651 15,230,472 -0.02(-1.17%)
Mar 24, 2005 1.669 1.698 1.658 1.671 18,287,540 +0.02(+1.02%)
Mar 23, 2005 1.667 1.678 1.651 1.654 26,258,114 -0.04(-2.40%)
Mar 22, 2005 1.750 1.762 1.677 1.695 22,529,922 -0.05(-2.96%)
Mar 21, 2005 1.736 1.751 1.733 1.747 16,761,557 -0.01(-0.45%)
Mar 18, 2005 1.781 1.785 1.741 1.754 21,254,018 -0.02(-0.95%)
Mar 17, 2005 1.707 1.776 1.701 1.771 28,846,924 +0.06(+3.72%)
Mar 16, 2005 1.675 1.724 1.667 1.708 28,080,106 +0.01(+0.48%)
Mar 15, 2005 1.741 1.741 1.693 1.700 32,016,272 -0.04(-2.43%)
Mar 14, 2005 1.763 1.772 1.733 1.742 31,065,722 -0.03(-1.96%)
Mar 11, 2005 1.809 1.839 1.764 1.777 21,227,224 -0.02(-1.11%)
Mar 10, 2005 1.849 1.849 1.779 1.797 23,187,012 -0.04(-2.43%)
Mar 09, 2005 1.887 1.909 1.840 1.841 20,372,368 -0.06(-2.99%)
Mar 08, 2005 1.914 1.919 1.895 1.898 30,605,122 -0.03(-1.54%)
Mar 07, 2005 1.944 1.959 1.918 1.928 24,584,128 -0.01(-0.71%)
Mar 04, 2005 1.921 1.957 1.912 1.942 22,827,208 +0.06(+3.23%)
Mar 03, 2005 1.901 1.913 1.874 1.881 30,466,048 +0.01(+0.67%)
Mar 02, 2005 1.787 1.875 1.787 1.868 29,310,078 +0.05(+2.56%)
Mar 01, 2005 1.879 1.887 1.816 1.822 37,315,104 -0.09(-4.73%)
Feb 28, 2005 1.952 1.967 1.884 1.912 36,416,868 -0.04(-2.03%)
Feb 25, 2005 1.910 1.954 1.898 1.952 44,592,864 +0.06(+3.32%)
Feb 24, 2005 1.885 1.892 1.869 1.889 35,338,728 +0.04(+2.25%)
Feb 23, 2005 1.850 1.857 1.825 1.848 34,968,716 +0.03(+1.73%)
Feb 22, 2005 1.822 1.848 1.803 1.816 55,213,492 +0.05(+2.54%)
Feb 18, 2005 1.763 1.778 1.760 1.771 37,595,804 +0.01(+0.78%)
Feb 17, 2005 1.773 1.795 1.753 1.758 22,420,194 -0.01(-0.51%)
Feb 16, 2005 1.732 1.767 1.723 1.767 23,900,244 +0.03(+1.85%)
Feb 15, 2005 1.734 1.751 1.725 1.734 26,843,754 -0.02(-0.87%)
Feb 14, 2005 1.750 1.773 1.750 1.750 12,718,216 +0.00(+0.22%)
Feb 11, 2005 1.751 1.773 1.733 1.746 37,099,476 -0.01(-0.67%)
Feb 10, 2005 1.762 1.762 1.738 1.758 35,732,980 -0.00(-0.11%)
Feb 09, 2005 1.767 1.820 1.759 1.760 69,641,416 -0.01(-0.55%)
Feb 08, 2005 1.726 1.771 1.724 1.769 39,402,484 +0.05(+3.15%)
Feb 07, 2005 1.671 1.722 1.667 1.715 29,845,958 +0.05(+2.89%)
Feb 04, 2005 1.661 1.697 1.655 1.667 38,842,360 +0.01(+0.35%)
Feb 03, 2005 1.617 1.662 1.611 1.661 25,061,316 +0.04(+2.54%)
Feb 02, 2005 1.615 1.629 1.611 1.620 8,366,106 +0.01(+0.58%)
Feb 01, 2005 1.606 1.615 1.596 1.611 22,879,520 +0.02(+1.11%)
Jan 31, 2005 1.571 1.599 1.566 1.593 14,570,829 +0.03(+2.14%)
Jan 28, 2005 1.556 1.561 1.544 1.560 9,192,892 -0.01(-0.33%)
Jan 27, 2005 1.550 1.578 1.546 1.565 15,096,502 -0.01(-0.42%)
Jan 26, 2005 1.554 1.573 1.547 1.571 17,009,082 +0.02(+1.49%)
Jan 25, 2005 1.542 1.558 1.531 1.548 16,092,984 +0.01(+0.79%)
Jan 24, 2005 1.512 1.536 1.512 1.536 13,414,860 +0.03(+2.08%)
Jan 21, 2005 1.497 1.520 1.487 1.505 18,379,404 +0.02(+1.67%)
Jan 20, 2005 1.485 1.495 1.480 1.480 19,481,786 -0.03(-2.05%)
Jan 19, 2005 1.506 1.515 1.505 1.511 16,829,180 +0.00(+0.00%)
Jan 18, 2005 1.509 1.516 1.489 1.511 27,282,666 -0.02(-1.41%)
Jan 14, 2005 1.510 1.536 1.509 1.533 15,238,127 +0.02(+1.11%)
Jan 13, 2005 1.493 1.524 1.492 1.516 17,894,560 +0.02(+1.23%)
Jan 12, 2005 1.497 1.499 1.466 1.497 15,213,885 +0.01(+0.69%)
Jan 11, 2005 1.495 1.508 1.485 1.487 20,404,264 -0.00(-0.29%)
Jan 10, 2005 1.497 1.520 1.479 1.491 18,925,492 +0.00(+0.29%)
Jan 07, 2005 1.497 1.497 1.468 1.487 13,177,542 +0.01(+0.80%)
Jan 06, 2005 1.479 1.481 1.462 1.475 24,610,922 +0.01(+0.64%)
Jan 05, 2005 1.494 1.494 1.458 1.466 16,226,953 -0.01(-0.87%)
Jan 04, 2005 1.517 1.522 1.472 1.479 20,521,648 -0.04(-2.48%)
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.