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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2006 3.460 3.495 3.416 3.476 16,929,628 +0.01(+0.36%)
Mar 30, 2006 3.466 3.503 3.444 3.464 22,580,732 +0.05(+1.46%)
Mar 29, 2006 3.339 3.419 3.333 3.414 29,837,534 +0.10(+2.94%)
Mar 28, 2006 3.338 3.402 3.298 3.316 48,269,384 -0.10(-3.03%)
Mar 27, 2006 3.399 3.428 3.381 3.420 25,739,766 -0.02(-0.56%)
Mar 24, 2006 3.445 3.491 3.421 3.439 19,820,630 +0.02(+0.53%)
Mar 23, 2006 3.453 3.481 3.393 3.421 22,878,684 +0.01(+0.22%)
Mar 22, 2006 3.433 3.501 3.391 3.414 39,229,864 -0.05(-1.48%)
Mar 21, 2006 3.525 3.536 3.442 3.465 27,340,476 -0.05(-1.55%)
Mar 20, 2006 3.568 3.608 3.503 3.519 26,429,168 -0.03(-0.72%)
Mar 17, 2006 3.623 3.633 3.539 3.545 18,865,690 -0.08(-2.20%)
Mar 16, 2006 3.635 3.656 3.570 3.625 27,609,754 -0.01(-0.17%)
Mar 15, 2006 3.590 3.649 3.562 3.631 28,782,860 +0.09(+2.47%)
Mar 14, 2006 3.444 3.568 3.419 3.543 25,393,196 +0.12(+3.59%)
Mar 13, 2006 3.449 3.484 3.379 3.421 25,411,894 +0.03(+0.78%)
Mar 10, 2006 3.349 3.418 3.321 3.394 22,150,636 +0.05(+1.57%)
Mar 09, 2006 3.479 3.481 3.318 3.342 32,566,470 -0.09(-2.68%)
Mar 08, 2006 3.401 3.443 3.264 3.434 45,589,068 -0.02(-0.51%)
Mar 07, 2006 3.501 3.510 3.399 3.451 45,035,552 -0.15(-4.29%)
Mar 06, 2006 3.721 3.736 3.592 3.606 27,089,898 -0.12(-3.15%)
Mar 03, 2006 3.678 3.759 3.675 3.723 17,359,726 +0.00(+0.11%)
Mar 02, 2006 3.720 3.744 3.655 3.719 23,384,828 +0.02(+0.57%)
Mar 01, 2006 3.545 3.707 3.542 3.698 26,067,638 +0.19(+5.32%)
Feb 28, 2006 3.553 3.546 3.470 3.511 24,010,650 -0.04(-1.19%)
Feb 27, 2006 3.672 3.687 3.539 3.553 19,029,002 -0.12(-3.23%)
Feb 24, 2006 3.642 3.702 3.641 3.672 23,550,634 +0.08(+2.13%)
Feb 23, 2006 3.570 3.638 3.523 3.595 25,566,480 +0.04(+1.06%)
Feb 22, 2006 3.610 3.624 3.543 3.558 34,615,976 -0.05(-1.50%)
Feb 21, 2006 3.776 3.784 3.604 3.612 36,919,804 -0.05(-1.27%)
Feb 17, 2006 3.694 3.694 3.590 3.658 33,399,238 +0.05(+1.37%)
Feb 16, 2006 3.449 3.614 3.434 3.609 39,920,512 +0.21(+6.30%)
Feb 15, 2006 3.419 3.471 3.374 3.395 35,210,632 +0.02(+0.57%)
Feb 14, 2006 3.333 3.393 3.297 3.376 30,695,236 +0.04(+1.28%)
Feb 13, 2006 3.379 3.420 3.313 3.333 22,651,792 -0.04(-1.18%)
Feb 10, 2006 3.510 3.527 3.347 3.373 36,184,276 -0.08(-2.21%)
Feb 09, 2006 3.473 3.539 3.440 3.449 25,495,422 -0.01(-0.36%)
Feb 08, 2006 3.449 3.526 3.439 3.462 27,606,014 -0.03(-0.79%)
Feb 07, 2006 3.620 3.621 3.476 3.489 24,393,374 -0.18(-4.98%)
Feb 06, 2006 3.641 3.698 3.626 3.672 19,946,542 +0.11(+3.17%)
Feb 03, 2006 3.489 3.599 3.454 3.560 26,394,262 -0.01(-0.28%)
Feb 02, 2006 3.706 3.717 3.498 3.570 33,491,492 -0.11(-2.89%)
Feb 01, 2006 3.746 3.762 3.651 3.676 25,894,352 -0.11(-3.02%)
Jan 31, 2006 3.686 3.809 3.672 3.790 24,367,194 +0.08(+2.16%)
Jan 30, 2006 3.592 3.712 3.591 3.710 25,433,088 +0.10(+2.72%)
Jan 27, 2006 3.686 3.719 3.582 3.612 25,585,180 -0.02(-0.42%)
Jan 26, 2006 3.554 3.634 3.521 3.627 31,978,048 +0.14(+4.04%)
Jan 25, 2006 3.600 3.632 3.450 3.486 32,472,970 -0.13(-3.60%)
Jan 24, 2006 3.614 3.640 3.580 3.616 33,727,108 +0.06(+1.74%)
Jan 23, 2006 3.477 3.560 3.442 3.555 24,232,556 +0.11(+3.12%)
Jan 20, 2006 3.445 3.474 3.420 3.447 29,227,918 +0.05(+1.42%)
Jan 19, 2006 3.329 3.413 3.329 3.399 28,857,660 +0.10(+2.93%)
Jan 18, 2006 3.293 3.320 3.258 3.302 25,490,434 -0.03(-0.77%)
Jan 17, 2006 3.433 3.468 3.311 3.328 27,815,454 -0.03(-0.88%)
Jan 13, 2006 3.329 3.361 3.321 3.358 24,115,370 -0.01(-0.16%)
Jan 12, 2006 3.397 3.431 3.331 3.363 48,330,472 +0.06(+1.70%)
Jan 11, 2006 3.259 3.329 3.243 3.307 29,603,162 +0.10(+3.06%)
Jan 10, 2006 3.169 3.223 3.159 3.209 21,594,626 -0.02(-0.71%)
Jan 09, 2006 3.189 3.241 3.172 3.231 27,513,762 +0.09(+2.90%)
Jan 06, 2006 3.080 3.174 3.071 3.140 28,272,978 +0.09(+3.07%)
Jan 05, 2006 3.049 3.073 3.010 3.047 20,652,152 -0.00(-0.14%)
Jan 04, 2006 3.006 3.065 2.990 3.051 21,634,518 +0.05(+1.82%)
Jan 03, 2006 2.916 2.999 2.914 2.997 29,500,936 +0.14(+4.84%)
Dec 30, 2005 2.842 2.868 2.791 2.858 10,625,274 +0.02(+0.64%)
Dec 29, 2005 2.808 2.860 2.798 2.840 15,500,957 +0.07(+2.58%)
Dec 28, 2005 2.787 2.799 2.765 2.769 19,247,166 +0.01(+0.39%)
Dec 27, 2005 2.783 2.783 2.730 2.758 12,682,261 -0.06(-1.97%)
Dec 23, 2005 2.799 2.818 2.763 2.814 11,277,276 +0.01(+0.53%)
Dec 22, 2005 2.846 2.846 2.792 2.799 12,803,187 -0.03(-1.05%)
Dec 21, 2005 2.781 2.840 2.781 2.828 21,032,382 +0.09(+3.27%)
Dec 20, 2005 2.704 2.747 2.704 2.739 16,383,591 +0.05(+1.68%)
Dec 19, 2005 2.720 2.760 2.676 2.694 20,495,072 -0.08(-2.89%)
Dec 16, 2005 2.788 2.814 2.762 2.774 15,672,996 -0.04(-1.57%)
Dec 15, 2005 2.848 2.848 2.776 2.818 18,557,764 -0.05(-1.83%)
Dec 14, 2005 2.882 2.882 2.835 2.870 13,759,374 +0.02(+0.56%)
Dec 13, 2005 2.830 2.885 2.822 2.854 13,734,441 +0.00(+0.00%)
Dec 12, 2005 2.888 2.897 2.822 2.854 16,804,962 +0.00(+0.06%)
Dec 09, 2005 2.852 2.862 2.828 2.853 15,176,825 -0.02(-0.79%)
Dec 08, 2005 2.866 2.921 2.848 2.876 16,852,334 -0.00(-0.11%)
Dec 07, 2005 2.954 2.966 2.870 2.879 17,718,762 -0.06(-2.21%)
Dec 06, 2005 2.906 2.954 2.863 2.944 23,905,932 +0.05(+1.77%)
Dec 05, 2005 2.898 2.930 2.872 2.893 24,710,026 +0.00(+0.17%)
Dec 02, 2005 2.850 2.905 2.833 2.888 35,417,580 +0.07(+2.62%)
Dec 01, 2005 2.747 2.820 2.741 2.814 20,604,778 +0.10(+3.79%)
Nov 30, 2005 2.672 2.726 2.667 2.711 19,501,486 +0.01(+0.54%)
Nov 29, 2005 2.661 2.715 2.656 2.697 26,227,210 +0.07(+2.64%)
Nov 28, 2005 2.727 2.737 2.621 2.627 32,955,428 -0.09(-3.19%)
Nov 25, 2005 2.707 2.726 2.697 2.714 6,495,093 -0.00(-0.18%)
Nov 23, 2005 2.699 2.731 2.670 2.719 16,902,202 +0.02(+0.86%)
Nov 22, 2005 2.607 2.708 2.568 2.696 23,614,212 +0.07(+2.74%)
Nov 21, 2005 2.607 2.633 2.593 2.624 16,861,062 +0.02(+0.71%)
Nov 18, 2005 2.625 2.625 2.572 2.605 15,874,954 -0.01(-0.46%)
Nov 17, 2005 2.617 2.654 2.599 2.617 21,457,492 +0.04(+1.52%)
Nov 16, 2005 2.507 2.585 2.492 2.578 14,245,571 +0.08(+3.24%)
Nov 15, 2005 2.479 2.567 2.479 2.497 16,126,780 +0.01(+0.32%)
Nov 14, 2005 2.467 2.526 2.461 2.489 12,745,841 -0.01(-0.56%)
Nov 11, 2005 2.531 2.522 2.455 2.503 31,198,886 -0.04(-1.55%)
Nov 10, 2005 2.609 2.609 2.512 2.542 40,824,340 -0.09(-3.34%)
Nov 09, 2005 2.651 2.663 2.583 2.630 24,520,534 +0.01(+0.35%)
Nov 08, 2005 2.559 2.642 2.523 2.621 24,758,646 +0.06(+2.43%)
Nov 07, 2005 2.628 2.637 2.548 2.559 26,202,276 -0.05(-1.85%)
Nov 04, 2005 2.685 2.701 2.568 2.607 32,679,916 -0.08(-2.98%)
Nov 03, 2005 2.641 2.710 2.629 2.687 30,002,094 +0.10(+3.86%)
Nov 02, 2005 2.575 2.594 2.557 2.587 28,858,906 +0.01(+0.48%)
Nov 01, 2005 2.588 2.602 2.528 2.575 34,295,588 +0.01(+0.47%)
Oct 31, 2005 2.525 2.567 2.520 2.563 18,596,410 +0.06(+2.57%)
Oct 28, 2005 2.461 2.507 2.442 2.499 22,547,072 +0.06(+2.57%)
Oct 27, 2005 2.535 2.548 2.420 2.436 26,161,136 -0.10(-3.97%)
Oct 26, 2005 2.521 2.585 2.509 2.537 17,243,786 +0.00(+0.02%)
Oct 25, 2005 2.535 2.583 2.506 2.536 26,567,548 +0.00(+0.16%)
Oct 24, 2005 2.447 2.538 2.443 2.532 20,778,064 +0.10(+4.05%)
Oct 21, 2005 2.372 2.439 2.370 2.434 35,981,068 +0.07(+2.93%)
Oct 20, 2005 2.507 2.523 2.327 2.364 38,023,096 -0.15(-6.13%)
Oct 19, 2005 2.449 2.522 2.388 2.519 32,916,782 +0.07(+2.87%)
Oct 18, 2005 2.587 2.607 2.448 2.449 32,305,918 -0.09(-3.71%)
Oct 17, 2005 2.541 2.562 2.524 2.543 19,884,210 +0.05(+1.93%)
Oct 14, 2005 2.527 2.534 2.430 2.495 31,647,682 -0.02(-0.64%)
Oct 13, 2005 2.501 2.529 2.426 2.511 39,459,248 -0.05(-2.00%)
Oct 12, 2005 2.617 2.623 2.539 2.562 34,718,204 -0.02(-0.92%)
Oct 11, 2005 2.575 2.607 2.561 2.586 32,936,728 +0.05(+2.14%)
Oct 10, 2005 2.595 2.596 2.518 2.532 23,634,160 -0.03(-1.19%)
Oct 07, 2005 2.501 2.613 2.515 2.562 39,876,880 +0.10(+4.11%)
Oct 06, 2005 2.467 2.563 2.406 2.461 55,860,292 -0.12(-4.68%)
Oct 05, 2005 2.722 2.722 2.582 2.582 40,508,936 -0.15(-5.48%)
Oct 04, 2005 2.895 2.902 2.731 2.731 31,519,276 -0.16(-5.65%)
Oct 03, 2005 2.878 2.917 2.874 2.895 22,579,486 +0.03(+0.97%)
Sep 30, 2005 2.901 2.906 2.848 2.867 28,152,052 -0.04(-1.39%)
Sep 29, 2005 2.966 2.976 2.892 2.908 33,966,468 -0.03(-1.19%)
Sep 28, 2005 2.904 2.958 2.894 2.943 23,876,012 +0.09(+2.98%)
Sep 27, 2005 2.824 2.864 2.801 2.858 15,611,909 +0.01(+0.38%)
Sep 26, 2005 2.775 2.854 2.742 2.847 32,309,658 +0.01(+0.23%)
Sep 23, 2005 2.840 2.886 2.835 2.840 19,642,358 -0.02(-0.85%)
Sep 22, 2005 2.955 2.955 2.830 2.865 27,950,092 -0.07(-2.51%)
Sep 21, 2005 2.848 2.946 2.846 2.939 28,725,514 +0.13(+4.78%)
Sep 20, 2005 2.810 2.824 2.788 2.805 20,998,722 -0.00(-0.10%)
Sep 19, 2005 2.763 2.817 2.761 2.808 17,544,230 +0.05(+1.94%)
Sep 16, 2005 2.720 2.763 2.714 2.754 14,351,537 +0.04(+1.33%)
Sep 15, 2005 2.702 2.722 2.691 2.718 18,622,590 +0.05(+2.06%)
Sep 14, 2005 2.639 2.667 2.621 2.663 14,800,334 +0.04(+1.53%)
Sep 13, 2005 2.665 2.674 2.619 2.623 13,512,536 -0.04(-1.58%)
Sep 12, 2005 2.723 2.723 2.648 2.665 19,465,332 +0.00(+0.09%)
Sep 09, 2005 2.577 2.676 2.570 2.663 15,760,262 +0.10(+3.99%)
Sep 08, 2005 2.551 2.572 2.532 2.560 14,973,620 +0.04(+1.43%)
Sep 07, 2005 2.574 2.581 2.514 2.524 14,200,692 -0.04(-1.47%)
Sep 06, 2005 2.547 2.570 2.512 2.562 16,778,782 +0.05(+2.19%)
Sep 02, 2005 2.493 2.513 2.481 2.507 15,321,438 +0.01(+0.24%)
Sep 01, 2005 2.499 2.539 2.494 2.501 20,746,898 -0.01(-0.32%)
Aug 31, 2005 2.455 2.509 2.448 2.509 23,746,358 +0.10(+3.99%)
Aug 30, 2005 2.386 2.413 2.378 2.413 18,434,346 +0.05(+2.16%)
Aug 29, 2005 2.348 2.373 2.328 2.362 17,488,132 +0.06(+2.44%)
Aug 26, 2005 2.362 2.365 2.295 2.306 17,698,816 -0.06(-2.39%)
Aug 25, 2005 2.338 2.365 2.326 2.362 35,628,264 +0.04(+1.73%)
Aug 24, 2005 2.280 2.326 2.277 2.322 16,459,637 +0.03(+1.44%)
Aug 23, 2005 2.347 2.349 2.284 2.289 20,089,908 -0.06(-2.48%)
Aug 22, 2005 2.292 2.362 2.292 2.347 25,701,120 +0.08(+3.50%)
Aug 19, 2005 2.290 2.306 2.211 2.268 46,411,864 -0.01(-0.60%)
Aug 18, 2005 2.331 2.345 2.268 2.282 25,716,080 -0.02(-1.06%)
Aug 17, 2005 2.362 2.366 2.299 2.306 31,711,262 -0.04(-1.57%)
Aug 16, 2005 2.408 2.429 2.340 2.343 24,950,632 -0.08(-3.15%)
Aug 15, 2005 2.408 2.439 2.353 2.419 25,637,540 +0.03(+1.07%)
Aug 12, 2005 2.322 2.396 2.303 2.394 32,539,044 +0.02(+0.73%)
Aug 11, 2005 2.406 2.419 2.337 2.376 26,825,606 -0.03(-1.17%)
Aug 10, 2005 2.396 2.412 2.387 2.404 29,831,300 +0.04(+1.63%)
Aug 09, 2005 2.326 2.366 2.301 2.366 29,303,964 +0.07(+2.84%)
Aug 08, 2005 2.298 2.331 2.290 2.301 18,106,474 +0.03(+1.22%)
Aug 05, 2005 2.287 2.298 2.256 2.273 16,126,780 +0.01(+0.48%)
Aug 04, 2005 2.276 2.286 2.247 2.262 22,149,388 -0.02(-1.09%)
Aug 03, 2005 2.270 2.306 2.268 2.287 22,762,744 +0.05(+2.06%)
Aug 02, 2005 2.205 2.244 2.200 2.241 23,134,250 +0.07(+3.12%)
Aug 01, 2005 2.109 2.182 2.106 2.173 21,911,276 +0.06(+3.06%)
Jul 29, 2005 2.135 2.135 2.096 2.108 17,029,360 -0.01(-0.30%)
Jul 28, 2005 2.064 2.130 2.064 2.115 26,647,334 +0.06(+3.15%)
Jul 27, 2005 2.013 2.059 1.993 2.050 18,180,026 +0.04(+1.95%)
Jul 26, 2005 1.987 2.019 1.979 2.011 25,651,254 +0.02(+1.21%)
Jul 25, 2005 2.026 2.036 1.983 1.987 43,044,640 -0.09(-4.47%)
Jul 22, 2005 2.058 2.080 2.041 2.080 22,702,906 +0.02(+1.21%)
Jul 21, 2005 2.053 2.070 2.033 2.055 19,004,068 +0.01(+0.35%)
Jul 20, 2005 2.019 2.051 1.997 2.048 28,669,414 +0.03(+1.27%)
Jul 19, 2005 2.029 2.037 2.007 2.022 25,923,026 -0.02(-1.02%)
Jul 18, 2005 2.046 2.066 2.033 2.043 18,443,072 -0.00(-0.14%)
Jul 15, 2005 2.086 2.086 2.036 2.046 17,981,808 -0.04(-2.09%)
Jul 14, 2005 2.136 2.152 2.073 2.090 21,769,158 -0.04(-1.90%)
Jul 13, 2005 2.142 2.150 2.125 2.130 10,830,973 -0.01(-0.52%)
Jul 12, 2005 2.132 2.146 2.122 2.141 24,455,708 +0.02(+0.93%)
Jul 11, 2005 2.125 2.143 2.115 2.122 14,253,051 +0.00(+0.00%)
Jul 08, 2005 2.116 2.157 2.111 2.122 23,692,752 +0.04(+1.73%)
Jul 07, 2005 2.085 2.091 2.058 2.086 22,903,618 -0.01(-0.44%)
Jul 06, 2005 2.118 2.132 2.089 2.095 18,476,732 -0.02(-1.17%)
Jul 05, 2005 2.086 2.157 2.072 2.120 23,015,816 +0.03(+1.34%)
Jul 01, 2005 2.078 2.106 2.066 2.092 17,641,470 +0.00(+0.04%)
Jun 30, 2005 2.093 2.111 2.087 2.091 16,283,859 -0.01(-0.59%)
Jun 29, 2005 2.118 2.130 2.101 2.103 13,650,915 -0.01(-0.55%)
Jun 28, 2005 2.136 2.136 2.102 2.115 12,871,753 -0.01(-0.45%)
Jun 27, 2005 2.039 2.137 2.020 2.124 33,543,850 +0.09(+4.52%)
Jun 24, 2005 2.062 2.074 2.023 2.033 19,963,996 -0.03(-1.32%)
Jun 23, 2005 2.090 2.116 2.060 2.060 14,619,569 -0.03(-1.63%)
Jun 22, 2005 2.081 2.098 2.065 2.094 18,300,952 +0.01(+0.69%)
Jun 21, 2005 2.091 2.132 2.069 2.080 21,713,058 -0.01(-0.54%)
Jun 20, 2005 2.072 2.099 2.050 2.091 21,357,760 +0.04(+1.94%)
Jun 17, 2005 2.007 2.057 2.007 2.051 24,024,364 +0.06(+3.04%)
Jun 16, 2005 1.945 1.994 1.941 1.991 19,333,186 +0.05(+2.63%)
Jun 15, 2005 1.934 1.952 1.921 1.940 21,993,556 +0.01(+0.33%)
Jun 14, 2005 1.915 1.951 1.898 1.933 34,915,176 +0.03(+1.71%)
Jun 13, 2005 1.905 1.910 1.889 1.901 8,014,770 +0.01(+0.30%)
Jun 10, 2005 1.880 1.905 1.878 1.895 9,584,314 +0.03(+1.39%)
Jun 09, 2005 1.835 1.876 1.830 1.869 21,840,218 +0.01(+0.43%)
Jun 08, 2005 1.866 1.903 1.861 1.861 14,734,262 +0.00(+0.24%)
Jun 07, 2005 1.877 1.895 1.851 1.857 18,425,618 -0.05(-2.59%)
Jun 06, 2005 1.901 1.917 1.867 1.906 19,258,386 -0.03(-1.70%)
Jun 03, 2005 1.957 1.961 1.919 1.939 10,898,292 -0.01(-0.60%)
Jun 02, 2005 1.923 1.956 1.920 1.950 18,433,098 +0.03(+1.63%)
Jun 01, 2005 1.882 1.930 1.874 1.919 14,594,636 +0.03(+1.37%)
May 31, 2005 1.907 1.907 1.877 1.893 12,485,289 -0.00(-0.23%)
May 27, 2005 1.876 1.904 1.874 1.897 17,806,030 +0.01(+0.70%)
May 26, 2005 1.869 1.887 1.865 1.884 10,096,690 +0.03(+1.38%)
May 25, 2005 1.836 1.861 1.827 1.859 15,510,930 +0.03(+1.58%)
May 24, 2005 1.803 1.833 1.795 1.830 11,805,860 +0.02(+1.15%)
May 23, 2005 1.791 1.824 1.791 1.809 17,823,482 -0.02(-1.10%)
May 20, 2005 1.822 1.833 1.813 1.829 7,104,709 +0.01(+0.37%)
May 19, 2005 1.795 1.824 1.779 1.822 14,638,269 +0.04(+2.09%)
May 18, 2005 1.765 1.803 1.765 1.785 17,398,372 +0.03(+1.71%)
May 17, 2005 1.697 1.784 1.695 1.755 18,783,410 +0.04(+2.51%)
May 16, 2005 1.697 1.722 1.680 1.712 19,784,476 +0.02(+0.95%)
May 13, 2005 1.741 1.749 1.674 1.696 21,502,372 -0.04(-2.58%)
May 12, 2005 1.809 1.817 1.737 1.741 19,001,574 -0.07(-3.77%)
May 11, 2005 1.788 1.811 1.771 1.809 11,578,968 +0.02(+0.92%)
May 10, 2005 1.840 1.840 1.782 1.792 14,386,444 -0.05(-2.81%)
May 09, 2005 1.832 1.849 1.815 1.844 10,317,349 +0.02(+1.23%)
May 06, 2005 1.843 1.845 1.822 1.822 18,885,636 +0.03(+1.68%)
May 05, 2005 1.765 1.793 1.758 1.792 15,906,121 +0.03(+1.85%)
May 04, 2005 1.717 1.765 1.717 1.759 18,413,152 +0.05(+2.64%)
May 03, 2005 1.717 1.721 1.697 1.714 11,763,473 -0.00(-0.19%)
May 02, 2005 1.699 1.724 1.670 1.717 7,359,027 +0.04(+2.10%)
Apr 29, 2005 1.695 1.697 1.654 1.682 9,160,450 +0.02(+1.26%)
Apr 28, 2005 1.694 1.695 1.656 1.661 14,036,133 -0.04(-2.52%)
Apr 27, 2005 1.759 1.759 1.704 1.704 12,541,389 -0.06(-3.15%)
Apr 26, 2005 1.735 1.766 1.735 1.759 11,572,735 +0.00(+0.25%)
Apr 25, 2005 1.710 1.766 1.710 1.755 14,420,103 +0.04(+2.63%)
Apr 22, 2005 1.763 1.763 1.701 1.710 11,404,436 -0.03(-1.84%)
Apr 21, 2005 1.735 1.743 1.690 1.742 11,804,613 +0.05(+2.79%)
Apr 20, 2005 1.715 1.729 1.693 1.695 16,300,065 -0.01(-0.80%)
Apr 19, 2005 1.672 1.710 1.672 1.708 14,137,112 +0.06(+3.88%)
Apr 18, 2005 1.614 1.652 1.611 1.644 18,304,692 -0.01(-0.32%)
Apr 15, 2005 1.684 1.703 1.646 1.650 26,752,054 -0.05(-3.15%)
Apr 14, 2005 1.742 1.749 1.688 1.703 17,053,048 -0.04(-2.30%)
Apr 13, 2005 1.777 1.783 1.741 1.743 13,612,269 -0.03(-1.67%)
Apr 12, 2005 1.776 1.779 1.732 1.773 16,755,096 -0.00(-0.16%)
Apr 11, 2005 1.785 1.791 1.769 1.776 9,257,689 -0.00(-0.16%)
Apr 08, 2005 1.800 1.800 1.768 1.779 11,269,796 -0.02(-1.00%)
Apr 07, 2005 1.791 1.813 1.766 1.797 14,792,854 +0.01(+0.52%)
Apr 06, 2005 1.789 1.805 1.777 1.788 13,770,594 +0.01(+0.75%)
Apr 05, 2005 1.817 1.829 1.768 1.774 18,702,376 -0.02(-0.87%)
Apr 04, 2005 1.799 1.837 1.783 1.790 22,948,498 -0.01(-0.40%)
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.