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 (%)
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%)
Jan 03, 2005 1.571 1.577 1.500 1.517 15,157,746 -0.04(-2.71%)
Dec 31, 2004 1.568 1.568 1.554 1.559 5,006,649 -0.01(-0.60%)
Dec 30, 2004 1.582 1.586 1.564 1.568 9,716,013 -0.01(-0.87%)
Dec 29, 2004 1.564 1.590 1.557 1.582 11,464,002 +0.03(+1.94%)
Dec 28, 2004 1.548 1.552 1.542 1.552 5,958,474 +0.01(+0.51%)
Dec 27, 2004 1.534 1.555 1.533 1.544 12,978,501 -0.01(-0.40%)
Dec 23, 2004 1.528 1.551 1.524 1.550 16,064,914 +0.01(+0.69%)
Dec 22, 2004 1.528 1.540 1.515 1.540 22,776,172 +0.01(+0.33%)
Dec 21, 2004 1.526 1.542 1.518 1.535 10,309,308 +0.02(+1.32%)
Dec 20, 2004 1.495 1.523 1.491 1.515 21,017,974 +0.03(+2.14%)
Dec 17, 2004 1.487 1.494 1.475 1.483 10,999,573 +0.00(+0.11%)
Dec 16, 2004 1.479 1.491 1.468 1.481 13,337,030 -0.00(-0.05%)
Dec 15, 2004 1.444 1.483 1.434 1.482 23,827,516 +0.05(+3.22%)
Dec 14, 2004 1.438 1.442 1.426 1.436 12,987,432 -0.00(-0.03%)
Dec 13, 2004 1.417 1.436 1.417 1.436 11,434,656 +0.02(+1.69%)
Dec 10, 2004 1.391 1.429 1.391 1.412 16,833,008 +0.01(+1.01%)
Dec 09, 2004 1.429 1.429 1.390 1.398 28,607,054 -0.04(-2.83%)
Dec 08, 2004 1.431 1.442 1.419 1.439 22,392,124 +0.01(+0.60%)
Dec 07, 2004 1.479 1.482 1.430 1.430 14,130,642 -0.05(-3.23%)
Dec 06, 2004 1.493 1.499 1.478 1.478 9,705,806 +0.00(+0.16%)
Dec 03, 2004 1.487 1.488 1.468 1.476 8,812,672 +0.01(+0.59%)
Dec 02, 2004 1.519 1.519 1.457 1.467 14,066,847 -0.05(-3.18%)
Dec 01, 2004 1.499 1.544 1.496 1.515 34,764,572 +0.02(+1.34%)
Nov 30, 2004 1.448 1.499 1.448 1.495 33,248,796 +0.06(+4.06%)
Nov 29, 2004 1.446 1.446 1.431 1.437 28,223,008 -0.01(-0.89%)
Nov 26, 2004 1.454 1.462 1.447 1.450 16,323,922 +0.05(+3.50%)
Nov 24, 2004 1.409 1.414 1.395 1.401 9,804,050 +0.00(+0.00%)
Nov 23, 2004 1.415 1.418 1.401 1.401 15,060,777 -0.01(-1.00%)
Nov 22, 2004 1.410 1.424 1.407 1.415 13,044,848 +0.02(+1.18%)
Nov 19, 2004 1.413 1.413 1.385 1.399 12,816,461 -0.01(-0.58%)
Nov 18, 2004 1.415 1.417 1.394 1.407 11,879,947 -0.01(-0.55%)
Nov 17, 2004 1.419 1.430 1.411 1.415 14,583,588 +0.01(+0.92%)
Nov 16, 2004 1.432 1.433 1.397 1.402 13,009,122 -0.04(-2.72%)
Nov 15, 2004 1.479 1.480 1.435 1.441 7,021,302 -0.03(-2.21%)
Nov 12, 2004 1.446 1.478 1.445 1.473 18,140,810 +0.03(+2.15%)
Nov 11, 2004 1.438 1.446 1.431 1.443 7,143,789 +0.00(+0.30%)
Nov 10, 2004 1.426 1.440 1.419 1.438 20,507,614 +0.01(+0.96%)
Nov 09, 2004 1.420 1.429 1.408 1.424 12,870,049 -0.01(-0.57%)
Nov 08, 2004 1.449 1.449 1.417 1.433 8,568,975 -0.03(-1.77%)
Nov 05, 2004 1.442 1.459 1.436 1.459 16,986,116 +0.03(+2.22%)
Nov 04, 2004 1.419 1.442 1.419 1.427 19,641,274 +0.02(+1.45%)
Nov 03, 2004 1.424 1.424 1.383 1.406 13,678,972 +0.02(+1.36%)
Nov 02, 2004 1.393 1.413 1.383 1.388 8,412,038 -0.01(-0.56%)
Nov 01, 2004 1.397 1.402 1.391 1.395 10,754,599 +0.00(+0.28%)
Oct 29, 2004 1.387 1.406 1.372 1.392 15,189,643 +0.01(+0.77%)
Oct 28, 2004 1.391 1.397 1.378 1.381 10,313,136 -0.03(-2.00%)
Oct 27, 2004 1.415 1.423 1.399 1.409 18,295,194 +0.01(+0.67%)
Oct 26, 2004 1.399 1.400 1.368 1.400 10,942,157 +0.01(+0.76%)
Oct 25, 2004 1.394 1.397 1.381 1.389 8,377,589 -0.01(-0.67%)
Oct 22, 2004 1.440 1.440 1.394 1.399 6,445,869 -0.00(-0.31%)
Oct 21, 2004 1.374 1.409 1.373 1.403 19,105,394 +0.04(+3.02%)
Oct 20, 2004 1.366 1.370 1.338 1.362 20,673,480 -0.00(-0.20%)
Oct 19, 2004 1.402 1.407 1.365 1.365 17,197,916 -0.04(-2.66%)
Oct 18, 2004 1.387 1.406 1.384 1.402 13,974,982 +0.02(+1.27%)
Oct 15, 2004 1.356 1.386 1.354 1.384 10,537,695 +0.03(+2.59%)
Oct 14, 2004 1.325 1.365 1.325 1.349 27,684,576 -0.02(-1.71%)
Oct 13, 2004 1.417 1.422 1.346 1.373 27,727,956 -0.06(-3.92%)
Oct 12, 2004 1.466 1.468 1.422 1.429 10,221,271 -0.03(-2.25%)
Oct 11, 2004 1.481 1.485 1.443 1.462 8,783,327 -0.01(-0.61%)
Oct 08, 2004 1.485 1.496 1.466 1.471 12,919,809 -0.00(-0.21%)
Oct 07, 2004 1.470 1.475 1.466 1.474 18,288,816 +0.00(+0.11%)
Oct 06, 2004 1.479 1.483 1.466 1.472 17,264,264 +0.01(+0.91%)
Oct 05, 2004 1.452 1.463 1.448 1.459 15,569,863 +0.01(+0.40%)
Oct 04, 2004 1.454 1.458 1.440 1.453 15,068,432 +0.01(+0.98%)
Oct 01, 2004 1.389 1.448 1.389 1.439 31,217,556 +0.06(+4.17%)
Sep 30, 2004 1.383 1.395 1.378 1.381 20,795,968 -0.01(-0.62%)
Sep 29, 2004 1.389 1.391 1.376 1.390 10,615,525 +0.01(+0.71%)
Sep 28, 2004 1.381 1.385 1.364 1.380 15,462,687 -0.03(-2.30%)
Sep 27, 2004 1.399 1.415 1.397 1.413 15,273,853 +0.01(+0.61%)
Sep 24, 2004 1.379 1.408 1.379 1.404 11,799,565 +0.03(+2.31%)
Sep 23, 2004 1.338 1.375 1.334 1.372 14,942,118 +0.04(+2.85%)
Sep 22, 2004 1.367 1.375 1.327 1.334 22,208,394 -0.02(-1.73%)
Sep 21, 2004 1.332 1.361 1.327 1.358 10,859,223 +0.03(+1.97%)
Sep 20, 2004 1.340 1.348 1.330 1.332 15,539,241 +0.01(+0.53%)
Sep 17, 2004 1.309 1.327 1.298 1.325 7,125,926 +0.03(+1.93%)
Sep 16, 2004 1.293 1.299 1.285 1.299 8,216,825 +0.02(+1.47%)
Sep 15, 2004 1.289 1.300 1.279 1.281 10,538,971 -0.01(-0.73%)
Sep 14, 2004 1.278 1.293 1.273 1.290 12,523,003 +0.02(+1.57%)
Sep 13, 2004 1.268 1.274 1.267 1.270 11,490,796 +0.01(+0.93%)
Sep 10, 2004 1.278 1.278 1.256 1.258 11,138,646 -0.02(-1.35%)
Sep 09, 2004 1.258 1.283 1.250 1.276 21,037,114 +0.02(+1.37%)
Sep 08, 2004 1.248 1.261 1.248 1.258 7,684,773 +0.02(+1.90%)
Sep 07, 2004 1.246 1.252 1.226 1.235 6,180,481 +0.01(+0.48%)
Sep 03, 2004 1.229 1.236 1.227 1.229 6,738,051 -0.00(-0.19%)
Sep 02, 2004 1.213 1.235 1.212 1.231 13,969,878 +0.01(+1.19%)
Sep 01, 2004 1.209 1.224 1.209 1.217 12,021,572 +0.01(+0.98%)
Aug 31, 2004 1.197 1.211 1.196 1.205 12,584,246 +0.02(+1.45%)
Aug 30, 2004 1.187 1.195 1.180 1.188 9,662,425 -0.01(-0.46%)
Aug 27, 2004 1.198 1.200 1.191 1.193 12,410,723 +0.00(+0.00%)
Aug 26, 2004 1.212 1.212 1.190 1.193 14,319,476 -0.03(-2.56%)
Aug 25, 2004 1.207 1.225 1.207 1.225 17,894,560 +0.01(+0.97%)
Aug 24, 2004 1.225 1.232 1.210 1.213 12,604,661 -0.01(-0.64%)
Aug 23, 2004 1.234 1.246 1.215 1.221 12,225,717 -0.01(-0.80%)
Aug 20, 2004 1.207 1.244 1.205 1.230 14,547,863 +0.04(+3.36%)
Aug 19, 2004 1.201 1.211 1.185 1.191 18,795,350 +0.00(+0.26%)
Aug 18, 2004 1.162 1.187 1.160 1.187 15,336,372 +0.02(+1.47%)
Aug 17, 2004 1.166 1.176 1.164 1.170 25,084,282 +0.00(+0.37%)
Aug 16, 2004 1.146 1.168 1.130 1.166 19,798,210 +0.04(+3.19%)
Aug 13, 2004 1.133 1.154 1.130 1.130 39,854,152 -0.01(-1.17%)
Aug 12, 2004 1.139 1.151 1.139 1.143 13,459,517 +0.01(+1.11%)
Aug 11, 2004 1.156 1.158 1.125 1.131 21,426,264 -0.01(-1.06%)
Aug 10, 2004 1.127 1.146 1.127 1.143 15,190,919 +0.02(+1.71%)
Aug 09, 2004 1.123 1.133 1.116 1.124 10,276,135 +0.01(+0.60%)
Aug 06, 2004 1.087 1.124 1.087 1.117 25,668,646 +0.03(+3.04%)
Aug 05, 2004 1.110 1.124 1.084 1.084 17,645,760 -0.03(-2.61%)
Aug 04, 2004 1.089 1.115 1.074 1.113 32,129,828 +0.01(+1.36%)
Aug 03, 2004 1.101 1.104 1.095 1.098 13,009,122 +0.00(+0.11%)
Aug 02, 2004 1.095 1.105 1.089 1.097 9,106,130 -0.01(-1.03%)
Jul 30, 2004 1.115 1.131 1.104 1.108 12,274,201 -0.01(-0.46%)
Jul 29, 2004 1.104 1.117 1.101 1.113 12,719,492 +0.02(+1.65%)
Jul 28, 2004 1.077 1.100 1.077 1.095 10,803,083 +0.01(+1.31%)
Jul 27, 2004 1.050 1.081 1.050 1.081 8,108,373 +0.03(+2.72%)
Jul 26, 2004 1.075 1.084 1.042 1.053 9,317,931 -0.01(-1.18%)
Jul 23, 2004 1.076 1.082 1.061 1.065 7,955,264 -0.00(-0.40%)
Jul 22, 2004 1.095 1.096 1.069 1.069 14,080,882 -0.03(-3.09%)
Jul 21, 2004 1.123 1.123 1.103 1.104 9,935,468 -0.01(-0.81%)
Jul 20, 2004 1.131 1.131 1.113 1.113 9,289,861 -0.01(-1.15%)
Jul 19, 2004 1.154 1.154 1.125 1.125 11,864,636 -0.02(-1.64%)
Jul 16, 2004 1.134 1.149 1.134 1.144 11,948,846 +0.05(+4.29%)
Jul 15, 2004 1.079 1.124 1.078 1.097 17,920,078 +0.02(+2.04%)
Jul 14, 2004 1.066 1.079 1.066 1.075 8,872,640 +0.01(+1.07%)
Jul 13, 2004 1.067 1.073 1.062 1.064 7,094,029 -0.01(-0.80%)
Jul 12, 2004 1.065 1.078 1.059 1.073 16,670,968 +0.00(+0.00%)
Jul 09, 2004 1.066 1.077 1.061 1.073 8,369,933 +0.02(+1.67%)
Jul 08, 2004 1.071 1.078 1.051 1.055 11,034,022 -0.02(-1.46%)
Jul 07, 2004 1.082 1.084 1.067 1.071 15,766,352 -0.00(-0.29%)
Jul 06, 2004 1.101 1.107 1.072 1.074 19,286,572 -0.03(-2.32%)
Jul 02, 2004 1.102 1.111 1.092 1.099 13,136,713 +0.01(+1.04%)
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.