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 (%)
Sep 30, 2005 2.787 2.792 2.736 2.755 29,303,062 -0.04(-1.39%)
Sep 29, 2005 2.849 2.859 2.779 2.794 35,355,204 -0.03(-1.19%)
Sep 28, 2005 2.790 2.842 2.780 2.827 24,852,194 +0.08(+2.98%)
Sep 27, 2005 2.713 2.751 2.691 2.745 16,250,210 +0.01(+0.38%)
Sep 26, 2005 2.666 2.742 2.634 2.735 33,630,656 +0.01(+0.23%)
Sep 23, 2005 2.729 2.773 2.723 2.729 20,445,444 -0.02(-0.85%)
Sep 22, 2005 2.839 2.839 2.718 2.752 29,092,846 -0.07(-2.51%)
Sep 21, 2005 2.736 2.830 2.735 2.823 29,899,970 +0.13(+4.78%)
Sep 20, 2005 2.699 2.713 2.679 2.695 21,857,266 -0.00(-0.10%)
Sep 19, 2005 2.655 2.706 2.653 2.697 18,261,536 +0.05(+1.94%)
Sep 16, 2005 2.614 2.654 2.608 2.646 14,938,307 +0.03(+1.33%)
Sep 15, 2005 2.596 2.615 2.585 2.611 19,383,984 +0.05(+2.06%)
Sep 14, 2005 2.535 2.562 2.518 2.559 15,405,453 +0.04(+1.53%)
Sep 13, 2005 2.560 2.569 2.516 2.520 14,065,002 -0.04(-1.58%)
Sep 12, 2005 2.616 2.616 2.544 2.560 20,261,182 +0.00(+0.09%)
Sep 09, 2005 2.476 2.570 2.469 2.558 16,404,628 +0.10(+3.99%)
Sep 08, 2005 2.451 2.471 2.433 2.460 15,585,824 +0.03(+1.43%)
Sep 07, 2005 2.473 2.480 2.415 2.425 14,781,294 -0.04(-1.47%)
Sep 06, 2005 2.447 2.469 2.414 2.461 17,464,790 +0.05(+2.19%)
Sep 02, 2005 2.395 2.414 2.383 2.409 15,947,862 +0.01(+0.24%)
Sep 01, 2005 2.401 2.439 2.396 2.403 21,595,144 -0.01(-0.32%)
Aug 31, 2005 2.358 2.411 2.352 2.411 24,717,240 +0.09(+3.99%)
Aug 30, 2005 2.292 2.318 2.284 2.318 19,188,042 +0.05(+2.16%)
Aug 29, 2005 2.256 2.280 2.237 2.269 18,203,142 +0.05(+2.44%)
Aug 26, 2005 2.269 2.272 2.204 2.215 18,422,442 -0.05(-2.39%)
Aug 25, 2005 2.246 2.272 2.234 2.270 37,084,944 +0.04(+1.73%)
Aug 24, 2005 2.191 2.234 2.187 2.231 17,132,598 +0.03(+1.44%)
Aug 23, 2005 2.255 2.256 2.194 2.199 20,911,294 -0.06(-2.48%)
Aug 22, 2005 2.202 2.270 2.202 2.255 26,751,922 +0.08(+3.50%)
Aug 19, 2005 2.200 2.216 2.124 2.179 48,309,436 -0.01(-0.60%)
Aug 18, 2005 2.239 2.253 2.179 2.192 26,767,494 -0.02(-1.06%)
Aug 17, 2005 2.270 2.273 2.209 2.216 33,007,792 -0.04(-1.57%)
Aug 16, 2005 2.314 2.334 2.248 2.251 25,970,750 -0.07(-3.15%)
Aug 15, 2005 2.313 2.343 2.261 2.324 26,685,744 +0.02(+1.07%)
Aug 12, 2005 2.231 2.302 2.212 2.300 33,869,420 +0.02(+0.73%)
Aug 11, 2005 2.312 2.324 2.246 2.283 27,922,384 -0.03(-1.17%)
Aug 10, 2005 2.302 2.318 2.293 2.310 31,050,968 +0.04(+1.63%)
Aug 09, 2005 2.235 2.273 2.211 2.273 30,502,070 +0.06(+2.84%)
Aug 08, 2005 2.208 2.239 2.200 2.210 18,846,766 +0.03(+1.22%)
Aug 05, 2005 2.197 2.208 2.167 2.184 16,786,130 +0.01(+0.48%)
Aug 04, 2005 2.187 2.196 2.159 2.173 23,054,978 -0.02(-1.09%)
Aug 03, 2005 2.181 2.216 2.179 2.197 23,693,410 +0.04(+2.06%)
Aug 02, 2005 2.118 2.156 2.113 2.153 24,080,104 +0.07(+3.12%)
Aug 01, 2005 2.026 2.096 2.024 2.088 22,807,130 +0.06(+3.06%)
Jul 29, 2005 2.051 2.051 2.014 2.026 17,725,614 -0.01(-0.30%)
Jul 28, 2005 1.982 2.046 1.982 2.032 27,736,824 +0.06(+3.15%)
Jul 27, 2005 1.934 1.979 1.915 1.970 18,923,326 +0.04(+1.95%)
Jul 26, 2005 1.909 1.939 1.902 1.932 26,700,018 +0.02(+1.21%)
Jul 25, 2005 1.946 1.956 1.905 1.909 44,804,540 -0.09(-4.47%)
Jul 22, 2005 1.977 1.999 1.961 1.998 23,631,124 +0.02(+1.21%)
Jul 21, 2005 1.972 1.989 1.953 1.974 19,781,058 +0.01(+0.35%)
Jul 20, 2005 1.940 1.971 1.919 1.967 29,841,578 +0.02(+1.27%)
Jul 19, 2005 1.950 1.957 1.929 1.943 26,982,900 -0.02(-1.02%)
Jul 18, 2005 1.966 1.984 1.954 1.963 19,197,126 -0.00(-0.14%)
Jul 15, 2005 2.004 2.004 1.956 1.966 18,717,002 -0.04(-2.09%)
Jul 14, 2005 2.052 2.067 1.992 2.008 22,659,200 -0.04(-1.90%)
Jul 13, 2005 2.058 2.065 2.042 2.046 11,273,802 -0.01(-0.52%)
Jul 12, 2005 2.048 2.062 2.038 2.057 25,455,592 +0.02(+0.93%)
Jul 11, 2005 2.042 2.059 2.032 2.038 14,835,794 +0.00(+0.00%)
Jul 08, 2005 2.033 2.072 2.028 2.038 24,661,442 +0.03(+1.73%)
Jul 07, 2005 2.003 2.009 1.977 2.004 23,840,042 -0.01(-0.44%)
Jul 06, 2005 2.034 2.048 2.007 2.013 19,232,162 -0.02(-1.17%)
Jul 05, 2005 2.004 2.072 1.990 2.036 23,956,830 +0.03(+1.34%)
Jul 01, 2005 1.996 2.023 1.985 2.009 18,362,750 +0.00(+0.04%)
Jun 30, 2005 2.011 2.028 2.005 2.009 16,949,632 -0.01(-0.59%)
Jun 29, 2005 2.034 2.047 2.018 2.021 14,209,039 -0.01(-0.55%)
Jun 28, 2005 2.052 2.052 2.019 2.032 13,398,021 -0.01(-0.45%)
Jun 27, 2005 1.959 2.053 1.941 2.041 34,915,308 +0.09(+4.52%)
Jun 24, 2005 1.981 1.992 1.944 1.953 20,780,234 -0.03(-1.32%)
Jun 23, 2005 2.008 2.033 1.979 1.979 15,217,297 -0.03(-1.63%)
Jun 22, 2005 1.999 2.015 1.984 2.012 19,049,196 +0.01(+0.69%)
Jun 21, 2005 2.009 2.048 1.987 1.998 22,600,806 -0.01(-0.54%)
Jun 20, 2005 1.990 2.017 1.970 2.009 22,230,982 +0.04(+1.94%)
Jun 17, 2005 1.929 1.976 1.929 1.971 25,006,612 +0.06(+3.04%)
Jun 16, 2005 1.869 1.916 1.865 1.912 20,123,632 +0.05(+2.63%)
Jun 15, 2005 1.858 1.876 1.846 1.863 22,892,774 +0.01(+0.33%)
Jun 14, 2005 1.840 1.875 1.824 1.857 36,342,700 +0.03(+1.71%)
Jun 13, 2005 1.830 1.835 1.814 1.826 8,342,458 +0.01(+0.30%)
Jun 10, 2005 1.806 1.831 1.804 1.821 9,976,173 +0.03(+1.40%)
Jun 09, 2005 1.763 1.802 1.759 1.796 22,733,166 +0.01(+0.43%)
Jun 08, 2005 1.792 1.828 1.787 1.788 15,336,679 +0.00(+0.24%)
Jun 07, 2005 1.803 1.821 1.778 1.784 19,178,958 -0.05(-2.59%)
Jun 06, 2005 1.826 1.841 1.794 1.831 20,045,776 -0.03(-1.70%)
Jun 03, 2005 1.880 1.884 1.844 1.863 11,343,874 -0.01(-0.60%)
Jun 02, 2005 1.848 1.879 1.845 1.874 19,186,744 +0.03(+1.63%)
Jun 01, 2005 1.808 1.855 1.800 1.844 15,191,344 +0.02(+1.37%)
May 31, 2005 1.832 1.832 1.803 1.819 12,995,756 -0.00(-0.23%)
May 27, 2005 1.802 1.829 1.800 1.823 18,534,038 +0.01(+0.70%)
May 26, 2005 1.795 1.813 1.792 1.810 10,509,499 +0.02(+1.38%)
May 25, 2005 1.764 1.788 1.756 1.786 16,145,102 +0.03(+1.58%)
May 24, 2005 1.732 1.761 1.724 1.758 12,288,548 +0.02(+1.15%)
May 23, 2005 1.720 1.753 1.720 1.738 18,552,204 -0.02(-1.10%)
May 20, 2005 1.750 1.761 1.742 1.757 7,395,188 +0.01(+0.37%)
May 19, 2005 1.724 1.752 1.709 1.750 15,236,762 +0.04(+2.09%)
May 18, 2005 1.695 1.732 1.695 1.715 18,109,712 +0.03(+1.71%)
May 17, 2005 1.630 1.714 1.628 1.686 19,551,378 +0.04(+2.51%)
May 16, 2005 1.630 1.654 1.614 1.645 20,593,374 +0.02(+0.95%)
May 13, 2005 1.672 1.681 1.608 1.629 22,381,508 -0.04(-2.58%)
May 12, 2005 1.738 1.746 1.668 1.672 19,778,464 -0.07(-3.77%)
May 11, 2005 1.718 1.740 1.701 1.738 12,052,380 +0.02(+0.92%)
May 10, 2005 1.768 1.768 1.712 1.722 14,974,640 -0.05(-2.81%)
May 09, 2005 1.760 1.776 1.744 1.772 10,739,179 +0.02(+1.23%)
May 06, 2005 1.771 1.772 1.750 1.750 19,657,784 +0.03(+1.68%)
May 05, 2005 1.695 1.722 1.689 1.721 16,556,450 +0.03(+1.85%)
May 04, 2005 1.650 1.695 1.650 1.690 19,165,982 +0.04(+2.65%)
May 03, 2005 1.649 1.653 1.630 1.646 12,244,429 -0.00(-0.19%)
May 02, 2005 1.632 1.656 1.605 1.650 7,659,905 +0.03(+2.10%)
Apr 29, 2005 1.628 1.630 1.589 1.616 9,534,979 +0.02(+1.26%)
Apr 28, 2005 1.627 1.629 1.591 1.596 14,610,007 -0.04(-2.52%)
Apr 27, 2005 1.690 1.690 1.637 1.637 13,054,149 -0.05(-3.15%)
Apr 26, 2005 1.667 1.697 1.667 1.690 12,045,891 +0.00(+0.25%)
Apr 25, 2005 1.643 1.697 1.643 1.686 15,009,676 +0.04(+2.63%)
Apr 22, 2005 1.693 1.693 1.634 1.643 11,870,711 -0.03(-1.84%)
Apr 21, 2005 1.667 1.674 1.623 1.673 12,287,250 +0.05(+2.79%)
Apr 20, 2005 1.647 1.661 1.626 1.628 16,966,502 -0.01(-0.80%)
Apr 19, 2005 1.607 1.643 1.607 1.641 14,715,115 +0.06(+3.88%)
Apr 18, 2005 1.551 1.588 1.547 1.580 19,053,088 -0.01(-0.32%)
Apr 15, 2005 1.618 1.636 1.581 1.585 27,845,824 -0.05(-3.16%)
Apr 14, 2005 1.673 1.681 1.622 1.636 17,750,270 -0.04(-2.30%)
Apr 13, 2005 1.707 1.713 1.673 1.675 14,168,813 -0.03(-1.67%)
Apr 12, 2005 1.706 1.709 1.664 1.703 17,440,136 -0.00(-0.16%)
Apr 11, 2005 1.715 1.720 1.699 1.706 9,636,194 -0.00(-0.16%)
Apr 08, 2005 1.729 1.729 1.698 1.709 11,730,568 -0.02(-1.00%)
Apr 07, 2005 1.720 1.742 1.697 1.726 15,397,668 +0.01(+0.52%)
Apr 06, 2005 1.719 1.734 1.707 1.717 14,333,612 +0.01(+0.75%)
Apr 05, 2005 1.745 1.757 1.698 1.705 19,467,032 -0.02(-0.87%)
Apr 04, 2005 1.728 1.764 1.713 1.720 23,886,758 -0.01(-0.40%)
Apr 01, 2005 1.717 1.742 1.705 1.727 29,496,408 +0.02(+1.43%)
Mar 31, 2005 1.686 1.711 1.675 1.702 20,662,148 +0.05(+2.77%)
Mar 30, 2005 1.620 1.668 1.608 1.656 27,049,080 +0.05(+3.17%)
Mar 29, 2005 1.651 1.656 1.598 1.606 22,615,080 -0.02(-1.12%)
Mar 28, 2005 1.641 1.641 1.623 1.624 15,489,799 -0.02(-1.17%)
Mar 24, 2005 1.641 1.669 1.630 1.643 18,598,918 +0.02(+1.02%)
Mar 23, 2005 1.640 1.650 1.623 1.626 26,705,208 -0.04(-2.40%)
Mar 22, 2005 1.720 1.732 1.649 1.667 22,913,536 -0.05(-2.96%)
Mar 21, 2005 1.707 1.722 1.704 1.717 17,046,954 -0.01(-0.45%)
Mar 18, 2005 1.751 1.755 1.712 1.725 21,615,906 -0.02(-0.95%)
Mar 17, 2005 1.678 1.747 1.672 1.742 29,338,098 +0.06(+3.72%)
Mar 16, 2005 1.647 1.695 1.639 1.679 28,558,222 +0.01(+0.48%)
Mar 15, 2005 1.712 1.712 1.665 1.671 32,561,408 -0.04(-2.43%)
Mar 14, 2005 1.734 1.742 1.704 1.713 31,594,674 -0.03(-1.96%)
Mar 11, 2005 1.778 1.808 1.735 1.747 21,588,656 -0.02(-1.11%)
Mar 10, 2005 1.818 1.818 1.749 1.767 23,581,814 -0.04(-2.43%)
Mar 09, 2005 1.855 1.877 1.809 1.811 20,719,244 -0.06(-2.99%)
Mar 08, 2005 1.882 1.887 1.863 1.866 31,126,230 -0.03(-1.55%)
Mar 07, 2005 1.911 1.927 1.886 1.896 25,002,718 -0.01(-0.71%)
Mar 04, 2005 1.888 1.924 1.880 1.909 23,215,884 +0.06(+3.23%)
Mar 03, 2005 1.869 1.881 1.842 1.850 30,984,788 +0.01(+0.67%)
Mar 02, 2005 1.757 1.843 1.757 1.837 29,809,136 +0.05(+2.56%)
Mar 01, 2005 1.848 1.856 1.786 1.791 37,950,464 -0.09(-4.73%)
Feb 28, 2005 1.920 1.934 1.852 1.880 37,036,932 -0.04(-2.03%)
Feb 25, 2005 1.878 1.921 1.866 1.919 45,352,140 +0.06(+3.32%)
Feb 24, 2005 1.853 1.860 1.838 1.858 35,940,436 +0.04(+2.25%)
Feb 23, 2005 1.819 1.826 1.795 1.817 35,564,124 +0.03(+1.73%)
Feb 22, 2005 1.792 1.818 1.773 1.786 56,153,604 +0.04(+2.54%)
Feb 18, 2005 1.734 1.749 1.730 1.742 38,235,940 +0.01(+0.78%)
Feb 17, 2005 1.744 1.765 1.724 1.728 22,801,940 -0.01(-0.51%)
Feb 16, 2005 1.703 1.738 1.694 1.737 24,307,190 +0.03(+1.85%)
Feb 15, 2005 1.705 1.722 1.696 1.705 27,300,820 -0.02(-0.87%)
Feb 14, 2005 1.721 1.744 1.720 1.720 12,934,767 +0.00(+0.22%)
Feb 11, 2005 1.722 1.744 1.704 1.717 37,731,164 -0.01(-0.67%)
Feb 10, 2005 1.732 1.732 1.709 1.728 36,341,404 -0.00(-0.11%)
Feb 09, 2005 1.738 1.790 1.730 1.730 70,827,192 -0.01(-0.55%)
Feb 08, 2005 1.697 1.741 1.695 1.740 40,073,384 +0.05(+3.15%)
Feb 07, 2005 1.643 1.693 1.640 1.687 30,354,142 +0.05(+2.89%)
Feb 04, 2005 1.633 1.668 1.628 1.639 39,503,724 +0.01(+0.35%)
Feb 03, 2005 1.589 1.635 1.584 1.633 25,488,032 +0.04(+2.54%)
Feb 02, 2005 1.588 1.602 1.584 1.593 8,508,554 +0.01(+0.58%)
Feb 01, 2005 1.579 1.588 1.569 1.584 23,269,086 +0.02(+1.11%)
Jan 31, 2005 1.544 1.572 1.539 1.566 14,818,925 +0.03(+2.14%)
Jan 28, 2005 1.530 1.535 1.519 1.534 9,349,418 -0.01(-0.33%)
Jan 27, 2005 1.524 1.552 1.520 1.539 15,353,548 -0.01(-0.42%)
Jan 26, 2005 1.528 1.547 1.521 1.545 17,298,694 +0.02(+1.49%)
Jan 25, 2005 1.516 1.532 1.505 1.522 16,366,996 +0.01(+0.79%)
Jan 24, 2005 1.487 1.510 1.487 1.510 13,643,273 +0.03(+2.08%)
Jan 21, 2005 1.472 1.494 1.462 1.480 18,692,348 +0.02(+1.67%)
Jan 20, 2005 1.460 1.470 1.455 1.455 19,813,500 -0.03(-2.05%)
Jan 19, 2005 1.480 1.489 1.480 1.486 17,115,728 +0.00(+0.00%)
Jan 18, 2005 1.483 1.490 1.464 1.486 27,747,204 -0.02(-1.41%)
Jan 14, 2005 1.484 1.510 1.483 1.507 15,497,585 +0.02(+1.11%)
Jan 13, 2005 1.468 1.499 1.467 1.490 18,199,248 +0.02(+1.23%)
Jan 12, 2005 1.472 1.474 1.442 1.472 15,472,930 +0.01(+0.69%)
Jan 11, 2005 1.470 1.483 1.460 1.462 20,751,686 -0.00(-0.29%)
Jan 10, 2005 1.472 1.495 1.455 1.467 19,247,734 +0.00(+0.29%)
Jan 07, 2005 1.472 1.472 1.443 1.462 13,401,914 +0.01(+0.80%)
Jan 06, 2005 1.455 1.456 1.438 1.451 25,029,968 +0.01(+0.64%)
Jan 05, 2005 1.469 1.469 1.434 1.441 16,503,248 -0.01(-0.87%)
Jan 04, 2005 1.491 1.497 1.447 1.454 20,871,068 -0.04(-2.48%)
Jan 03, 2005 1.545 1.551 1.475 1.491 15,415,834 -0.04(-2.72%)
Dec 31, 2004 1.541 1.541 1.528 1.533 5,091,897 -0.01(-0.60%)
Dec 30, 2004 1.556 1.559 1.538 1.542 9,881,446 -0.01(-0.87%)
Dec 29, 2004 1.537 1.563 1.531 1.556 11,659,198 +0.03(+1.94%)
Dec 28, 2004 1.522 1.526 1.517 1.526 6,059,928 +0.01(+0.51%)
Dec 27, 2004 1.509 1.529 1.508 1.518 13,199,484 -0.01(-0.40%)
Dec 23, 2004 1.503 1.525 1.499 1.524 16,338,449 +0.01(+0.69%)
Dec 22, 2004 1.503 1.514 1.490 1.514 23,163,978 +0.01(+0.33%)
Dec 21, 2004 1.501 1.516 1.493 1.509 10,484,844 +0.02(+1.32%)
Dec 20, 2004 1.470 1.497 1.467 1.489 21,375,846 +0.03(+2.14%)
Dec 17, 2004 1.462 1.469 1.450 1.458 11,186,861 +0.00(+0.11%)
Dec 16, 2004 1.455 1.467 1.443 1.456 13,564,118 -0.00(-0.05%)
Dec 15, 2004 1.420 1.458 1.410 1.457 24,233,224 +0.05(+3.22%)
Dec 14, 2004 1.414 1.418 1.403 1.412 13,208,567 -0.00(-0.03%)
Dec 13, 2004 1.393 1.412 1.393 1.412 11,629,352 +0.02(+1.69%)
Dec 10, 2004 1.368 1.405 1.368 1.389 17,119,622 +0.01(+1.01%)
Dec 09, 2004 1.405 1.405 1.366 1.375 29,094,144 -0.04(-2.83%)
Dec 08, 2004 1.407 1.418 1.395 1.415 22,773,392 +0.01(+0.60%)
Dec 07, 2004 1.455 1.458 1.406 1.406 14,371,243 -0.05(-3.23%)
Dec 06, 2004 1.468 1.473 1.453 1.453 9,871,065 +0.00(+0.16%)
Dec 03, 2004 1.462 1.463 1.443 1.451 8,962,725 +0.01(+0.59%)
Dec 02, 2004 1.493 1.493 1.433 1.443 14,306,361 -0.05(-3.18%)
Dec 01, 2004 1.474 1.518 1.471 1.490 35,356,500 +0.02(+1.34%)
Nov 30, 2004 1.424 1.474 1.424 1.470 33,814,920 +0.06(+4.06%)
Nov 29, 2004 1.422 1.422 1.407 1.413 28,703,556 -0.01(-0.89%)
Nov 26, 2004 1.430 1.437 1.423 1.426 16,601,867 +0.05(+3.50%)
Nov 24, 2004 1.385 1.391 1.372 1.378 9,970,982 +0.00(+0.00%)
Nov 23, 2004 1.392 1.394 1.378 1.378 15,317,215 -0.01(-1.00%)
Nov 22, 2004 1.386 1.401 1.383 1.391 13,266,960 +0.02(+1.18%)
Nov 19, 2004 1.389 1.389 1.362 1.375 13,034,685 -0.01(-0.58%)
Nov 18, 2004 1.391 1.393 1.370 1.383 12,082,225 -0.01(-0.55%)
Nov 17, 2004 1.395 1.406 1.387 1.391 14,831,901 +0.01(+0.92%)
Nov 16, 2004 1.408 1.409 1.374 1.378 13,230,627 -0.04(-2.72%)
Nov 15, 2004 1.455 1.455 1.411 1.417 7,140,853 -0.03(-2.21%)
Nov 12, 2004 1.422 1.453 1.421 1.449 18,449,692 +0.03(+2.15%)
Nov 11, 2004 1.414 1.421 1.407 1.418 7,265,425 +0.00(+0.30%)
Nov 10, 2004 1.403 1.416 1.395 1.414 20,856,794 +0.01(+0.96%)
Nov 09, 2004 1.396 1.405 1.384 1.401 13,089,185 -0.01(-0.57%)
Nov 08, 2004 1.425 1.425 1.394 1.409 8,714,877 -0.03(-1.77%)
Nov 05, 2004 1.418 1.434 1.412 1.434 17,275,336 +0.03(+2.22%)
Nov 04, 2004 1.395 1.418 1.395 1.403 19,975,704 +0.02(+1.45%)
Nov 03, 2004 1.400 1.400 1.360 1.383 13,911,882 +0.02(+1.36%)
Nov 02, 2004 1.370 1.389 1.360 1.364 8,555,269 -0.01(-0.56%)
Nov 01, 2004 1.374 1.379 1.368 1.372 10,937,716 +0.00(+0.28%)
Oct 29, 2004 1.364 1.383 1.349 1.368 15,448,275 +0.01(+0.77%)
Oct 28, 2004 1.368 1.373 1.355 1.358 10,488,736 -0.03(-2.00%)
Oct 27, 2004 1.391 1.399 1.375 1.386 18,606,704 +0.01(+0.67%)
Oct 26, 2004 1.376 1.377 1.345 1.376 11,128,468 +0.01(+0.76%)
Oct 25, 2004 1.371 1.373 1.358 1.366 8,520,233 -0.01(-0.67%)
Oct 22, 2004 1.416 1.416 1.371 1.375 6,555,622 -0.00(-0.31%)
Oct 21, 2004 1.351 1.385 1.350 1.379 19,430,698 +0.04(+3.02%)
Oct 20, 2004 1.343 1.347 1.316 1.339 21,025,486 -0.00(-0.20%)
Oct 19, 2004 1.379 1.383 1.342 1.342 17,490,744 -0.04(-2.66%)
Oct 18, 2004 1.364 1.383 1.361 1.378 14,212,932 +0.02(+1.27%)
Oct 15, 2004 1.333 1.363 1.331 1.361 10,717,119 +0.03(+2.58%)
Oct 14, 2004 1.302 1.342 1.302 1.327 28,155,958 -0.02(-1.71%)
Oct 13, 2004 1.393 1.398 1.323 1.350 28,200,076 -0.06(-3.92%)
Oct 12, 2004 1.441 1.443 1.398 1.405 10,395,307 -0.03(-2.25%)
Oct 11, 2004 1.456 1.460 1.418 1.437 8,932,879 -0.01(-0.61%)
Oct 08, 2004 1.460 1.471 1.441 1.446 13,139,793 -0.00(-0.21%)
Oct 07, 2004 1.445 1.451 1.441 1.449 18,600,216 +0.00(+0.11%)
Oct 06, 2004 1.455 1.458 1.441 1.448 17,558,220 +0.01(+0.91%)
Oct 05, 2004 1.428 1.438 1.424 1.435 15,834,969 +0.01(+0.40%)
Oct 04, 2004 1.430 1.433 1.416 1.429 15,325,000 +0.01(+0.98%)
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.