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 )

14.13 -0.17 (-1.19%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 26, 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 2.754 2.758 2.703 2.721 29,663,124 -0.04(-1.39%)
Sep 29, 2005 2.815 2.824 2.745 2.760 35,789,632 -0.03(-1.19%)
Sep 28, 2005 2.756 2.807 2.746 2.793 25,157,566 +0.08(+2.98%)
Sep 27, 2005 2.680 2.718 2.658 2.712 16,449,885 +0.01(+0.38%)
Sep 26, 2005 2.634 2.709 2.602 2.702 34,043,892 +0.01(+0.23%)
Sep 23, 2005 2.696 2.739 2.690 2.696 20,696,670 -0.02(-0.85%)
Sep 22, 2005 2.805 2.805 2.685 2.719 29,450,324 -0.07(-2.51%)
Sep 21, 2005 2.703 2.796 2.701 2.789 30,267,368 +0.13(+4.78%)
Sep 20, 2005 2.666 2.680 2.646 2.662 22,125,838 -0.00(-0.10%)
Sep 19, 2005 2.623 2.674 2.620 2.664 18,485,924 +0.05(+1.94%)
Sep 16, 2005 2.582 2.622 2.576 2.614 15,121,862 +0.03(+1.33%)
Sep 15, 2005 2.565 2.583 2.554 2.580 19,622,166 +0.05(+2.06%)
Sep 14, 2005 2.505 2.531 2.488 2.527 15,594,748 +0.04(+1.53%)
Sep 13, 2005 2.529 2.537 2.486 2.489 14,237,827 -0.04(-1.58%)
Sep 12, 2005 2.585 2.585 2.513 2.529 20,510,142 +0.00(+0.09%)
Sep 09, 2005 2.446 2.539 2.439 2.527 16,606,200 +0.10(+3.99%)
Sep 08, 2005 2.421 2.441 2.403 2.430 15,777,335 +0.03(+1.43%)
Sep 07, 2005 2.443 2.449 2.386 2.396 14,962,919 -0.04(-1.47%)
Sep 06, 2005 2.417 2.439 2.384 2.432 17,679,390 +0.05(+2.19%)
Sep 02, 2005 2.366 2.385 2.354 2.379 16,143,822 +0.01(+0.24%)
Sep 01, 2005 2.372 2.410 2.367 2.374 21,860,496 -0.01(-0.32%)
Aug 31, 2005 2.330 2.381 2.323 2.381 25,020,954 +0.09(+3.99%)
Aug 30, 2005 2.264 2.290 2.256 2.290 19,423,816 +0.05(+2.16%)
Aug 29, 2005 2.229 2.252 2.210 2.242 18,426,814 +0.05(+2.44%)
Aug 26, 2005 2.242 2.244 2.178 2.188 18,648,808 -0.05(-2.39%)
Aug 25, 2005 2.219 2.244 2.207 2.242 37,540,628 +0.04(+1.73%)
Aug 24, 2005 2.164 2.207 2.161 2.204 17,343,116 +0.03(+1.44%)
Aug 23, 2005 2.228 2.229 2.168 2.173 21,168,242 -0.06(-2.48%)
Aug 22, 2005 2.175 2.242 2.175 2.228 27,080,638 +0.08(+3.50%)
Aug 19, 2005 2.173 2.189 2.098 2.153 48,903,040 -0.01(-0.60%)
Aug 18, 2005 2.212 2.226 2.152 2.165 27,096,400 -0.02(-1.06%)
Aug 17, 2005 2.242 2.246 2.182 2.189 33,413,378 -0.04(-1.57%)
Aug 16, 2005 2.286 2.306 2.221 2.224 26,289,866 -0.07(-3.15%)
Aug 15, 2005 2.285 2.314 2.233 2.296 27,013,646 +0.02(+1.07%)
Aug 12, 2005 2.204 2.274 2.185 2.272 34,285,592 +0.02(+0.73%)
Aug 11, 2005 2.284 2.296 2.218 2.255 28,265,482 -0.03(-1.17%)
Aug 10, 2005 2.274 2.290 2.265 2.282 31,432,508 +0.04(+1.63%)
Aug 09, 2005 2.208 2.246 2.184 2.245 30,876,866 +0.06(+2.84%)
Aug 08, 2005 2.181 2.212 2.173 2.183 19,078,346 +0.03(+1.22%)
Aug 05, 2005 2.170 2.181 2.141 2.157 16,992,390 +0.01(+0.48%)
Aug 04, 2005 2.160 2.170 2.132 2.147 23,338,266 -0.02(-1.09%)
Aug 03, 2005 2.154 2.189 2.153 2.170 23,984,544 +0.04(+2.06%)
Aug 02, 2005 2.093 2.130 2.088 2.127 24,375,990 +0.06(+3.12%)
Aug 01, 2005 2.001 2.071 1.999 2.062 23,087,374 +0.06(+3.06%)
Jul 29, 2005 2.027 2.027 1.990 2.001 17,943,418 -0.01(-0.30%)
Jul 28, 2005 1.958 2.021 1.958 2.007 28,077,640 +0.06(+3.15%)
Jul 27, 2005 1.911 1.955 1.891 1.946 19,155,846 +0.04(+1.95%)
Jul 26, 2005 1.886 1.916 1.878 1.909 27,028,094 +0.02(+1.21%)
Jul 25, 2005 1.923 1.932 1.882 1.886 45,355,076 -0.09(-4.47%)
Jul 22, 2005 1.953 1.974 1.937 1.974 23,921,492 +0.02(+1.21%)
Jul 21, 2005 1.948 1.965 1.929 1.950 20,024,120 +0.01(+0.35%)
Jul 20, 2005 1.917 1.947 1.896 1.944 30,208,258 +0.02(+1.27%)
Jul 19, 2005 1.926 1.934 1.905 1.919 27,314,454 -0.02(-1.02%)
Jul 18, 2005 1.942 1.960 1.930 1.939 19,433,012 -0.00(-0.14%)
Jul 15, 2005 1.979 1.979 1.932 1.942 18,946,988 -0.04(-2.09%)
Jul 14, 2005 2.027 2.042 1.968 1.983 22,937,626 -0.04(-1.90%)
Jul 13, 2005 2.033 2.040 2.017 2.022 11,412,329 -0.01(-0.52%)
Jul 12, 2005 2.023 2.037 2.014 2.032 25,768,378 +0.02(+0.93%)
Jul 11, 2005 2.017 2.034 2.007 2.014 15,018,089 +0.00(+0.00%)
Jul 08, 2005 2.008 2.047 2.004 2.014 24,964,470 +0.03(+1.73%)
Jul 07, 2005 1.979 1.984 1.953 1.979 24,132,978 -0.01(-0.44%)
Jul 06, 2005 2.010 2.023 1.983 1.988 19,468,478 -0.02(-1.17%)
Jul 05, 2005 1.979 2.047 1.966 2.012 24,251,200 +0.03(+1.34%)
Jul 01, 2005 1.972 1.998 1.961 1.985 18,588,384 +0.00(+0.04%)
Jun 30, 2005 1.987 2.003 1.981 1.984 17,157,902 -0.01(-0.59%)
Jun 29, 2005 2.010 2.022 1.994 1.996 14,383,633 -0.01(-0.55%)
Jun 28, 2005 2.027 2.027 1.995 2.007 13,562,650 -0.01(-0.45%)
Jun 27, 2005 1.936 2.028 1.917 2.016 35,344,332 +0.09(+4.52%)
Jun 24, 2005 1.957 1.968 1.920 1.929 21,035,572 -0.03(-1.32%)
Jun 23, 2005 1.983 2.008 1.955 1.955 15,404,280 -0.03(-1.63%)
Jun 22, 2005 1.975 1.991 1.960 1.987 19,283,264 +0.01(+0.69%)
Jun 21, 2005 1.984 2.023 1.963 1.974 22,878,516 -0.01(-0.54%)
Jun 20, 2005 1.966 1.992 1.946 1.984 22,504,146 +0.04(+1.94%)
Jun 17, 2005 1.905 1.952 1.905 1.947 25,313,882 +0.06(+3.04%)
Jun 16, 2005 1.846 1.893 1.842 1.889 20,370,902 +0.05(+2.63%)
Jun 15, 2005 1.835 1.853 1.823 1.841 23,174,070 +0.01(+0.33%)
Jun 14, 2005 1.818 1.852 1.802 1.835 36,789,260 +0.03(+1.71%)
Jun 13, 2005 1.808 1.813 1.792 1.804 8,444,966 +0.01(+0.30%)
Jun 10, 2005 1.784 1.808 1.783 1.799 10,098,755 +0.02(+1.39%)
Jun 09, 2005 1.742 1.780 1.737 1.774 23,012,500 +0.01(+0.43%)
Jun 08, 2005 1.771 1.806 1.766 1.766 15,525,129 +0.00(+0.24%)
Jun 07, 2005 1.781 1.799 1.756 1.762 19,414,622 -0.05(-2.59%)
Jun 06, 2005 1.804 1.819 1.772 1.809 20,292,088 -0.03(-1.70%)
Jun 03, 2005 1.858 1.861 1.821 1.840 11,483,262 -0.01(-0.60%)
Jun 02, 2005 1.825 1.856 1.823 1.851 19,422,502 +0.03(+1.63%)
Jun 01, 2005 1.786 1.832 1.778 1.821 15,378,009 +0.02(+1.37%)
May 31, 2005 1.810 1.810 1.781 1.797 13,155,442 -0.00(-0.23%)
May 27, 2005 1.780 1.807 1.778 1.801 18,761,774 +0.01(+0.70%)
May 26, 2005 1.773 1.791 1.770 1.788 10,638,634 +0.02(+1.38%)
May 25, 2005 1.742 1.767 1.734 1.764 16,343,485 +0.03(+1.58%)
May 24, 2005 1.711 1.740 1.703 1.736 12,439,544 +0.02(+1.15%)
May 23, 2005 1.700 1.732 1.700 1.717 18,780,164 -0.02(-1.10%)
May 20, 2005 1.729 1.740 1.720 1.736 7,486,057 +0.01(+0.37%)
May 19, 2005 1.703 1.731 1.688 1.729 15,423,984 +0.04(+2.09%)
May 18, 2005 1.675 1.711 1.675 1.694 18,332,236 +0.03(+1.71%)
May 17, 2005 1.610 1.693 1.608 1.665 19,791,616 +0.04(+2.51%)
May 16, 2005 1.610 1.634 1.595 1.625 20,846,416 +0.02(+0.95%)
May 13, 2005 1.652 1.660 1.589 1.609 22,656,522 -0.04(-2.58%)
May 12, 2005 1.717 1.725 1.648 1.652 20,021,492 -0.06(-3.77%)
May 11, 2005 1.697 1.719 1.681 1.717 12,200,474 +0.02(+0.92%)
May 10, 2005 1.746 1.746 1.691 1.701 15,158,642 -0.05(-2.81%)
May 09, 2005 1.738 1.755 1.722 1.750 10,871,137 +0.02(+1.23%)
May 06, 2005 1.749 1.751 1.729 1.729 19,899,330 +0.03(+1.68%)
May 05, 2005 1.675 1.701 1.668 1.700 16,759,888 +0.03(+1.85%)
May 04, 2005 1.630 1.675 1.630 1.669 19,401,486 +0.04(+2.64%)
May 03, 2005 1.629 1.633 1.610 1.626 12,394,883 -0.00(-0.19%)
May 02, 2005 1.612 1.636 1.585 1.630 7,754,026 +0.03(+2.10%)
Apr 29, 2005 1.608 1.610 1.570 1.596 9,652,140 +0.02(+1.26%)
Apr 28, 2005 1.607 1.609 1.572 1.576 14,789,528 -0.04(-2.52%)
Apr 27, 2005 1.669 1.669 1.617 1.617 13,214,553 -0.05(-3.15%)
Apr 26, 2005 1.646 1.676 1.646 1.669 12,193,906 +0.00(+0.25%)
Apr 25, 2005 1.623 1.676 1.623 1.665 15,194,108 +0.04(+2.63%)
Apr 22, 2005 1.673 1.673 1.614 1.623 12,016,573 -0.03(-1.84%)
Apr 21, 2005 1.646 1.654 1.604 1.653 12,438,230 +0.04(+2.79%)
Apr 20, 2005 1.627 1.641 1.607 1.608 17,174,978 -0.01(-0.80%)
Apr 19, 2005 1.587 1.623 1.587 1.621 14,895,927 +0.06(+3.88%)
Apr 18, 2005 1.532 1.568 1.529 1.561 19,287,204 -0.00(-0.32%)
Apr 15, 2005 1.598 1.616 1.562 1.566 28,187,980 -0.05(-3.15%)
Apr 14, 2005 1.653 1.660 1.602 1.617 17,968,376 -0.04(-2.30%)
Apr 13, 2005 1.686 1.692 1.653 1.655 14,342,912 -0.03(-1.67%)
Apr 12, 2005 1.685 1.688 1.644 1.683 17,654,432 -0.00(-0.16%)
Apr 11, 2005 1.694 1.700 1.679 1.685 9,754,599 -0.00(-0.16%)
Apr 08, 2005 1.708 1.708 1.678 1.688 11,874,707 -0.02(-1.00%)
Apr 07, 2005 1.700 1.721 1.676 1.705 15,586,867 +0.01(+0.52%)
Apr 06, 2005 1.698 1.713 1.686 1.697 14,509,736 +0.01(+0.75%)
Apr 05, 2005 1.724 1.736 1.678 1.684 19,706,234 -0.01(-0.87%)
Apr 04, 2005 1.707 1.743 1.692 1.699 24,180,266 -0.01(-0.40%)
Apr 01, 2005 1.696 1.720 1.684 1.706 29,858,846 +0.02(+1.43%)
Mar 31, 2005 1.665 1.690 1.654 1.682 20,916,036 +0.05(+2.77%)
Mar 30, 2005 1.601 1.648 1.588 1.636 27,381,446 +0.05(+3.17%)
Mar 29, 2005 1.631 1.636 1.579 1.586 22,892,964 -0.02(-1.12%)
Mar 28, 2005 1.621 1.622 1.604 1.604 15,680,131 -0.02(-1.17%)
Mar 24, 2005 1.622 1.649 1.610 1.623 18,827,454 +0.02(+1.02%)
Mar 23, 2005 1.620 1.630 1.603 1.607 27,033,350 -0.04(-2.40%)
Mar 22, 2005 1.700 1.711 1.629 1.646 23,195,086 -0.05(-2.96%)
Mar 21, 2005 1.686 1.701 1.683 1.697 17,256,420 -0.01(-0.45%)
Mar 18, 2005 1.730 1.733 1.691 1.704 21,881,512 -0.02(-0.95%)
Mar 17, 2005 1.658 1.725 1.652 1.720 29,698,590 +0.06(+3.72%)
Mar 16, 2005 1.627 1.675 1.619 1.659 28,909,132 +0.01(+0.48%)
Mar 15, 2005 1.691 1.691 1.644 1.651 32,961,508 -0.04(-2.43%)
Mar 14, 2005 1.713 1.721 1.684 1.692 31,982,896 -0.03(-1.96%)
Mar 11, 2005 1.757 1.786 1.714 1.726 21,853,928 -0.02(-1.11%)
Mar 10, 2005 1.796 1.796 1.728 1.745 23,871,576 -0.04(-2.43%)
Mar 09, 2005 1.833 1.854 1.787 1.789 20,973,834 -0.06(-2.99%)
Mar 08, 2005 1.859 1.864 1.840 1.844 31,508,696 -0.03(-1.54%)
Mar 07, 2005 1.888 1.903 1.863 1.873 25,309,940 -0.01(-0.71%)
Mar 04, 2005 1.866 1.901 1.858 1.886 23,501,150 +0.06(+3.23%)
Mar 03, 2005 1.846 1.858 1.820 1.827 31,365,516 +0.01(+0.67%)
Mar 02, 2005 1.736 1.821 1.736 1.815 30,175,418 +0.05(+2.56%)
Mar 01, 2005 1.825 1.833 1.764 1.770 38,416,780 -0.09(-4.73%)
Feb 28, 2005 1.896 1.911 1.830 1.858 37,492,024 -0.04(-2.03%)
Feb 25, 2005 1.856 1.898 1.843 1.896 45,909,404 +0.06(+3.32%)
Feb 24, 2005 1.831 1.837 1.816 1.835 36,382,052 +0.04(+2.25%)
Feb 23, 2005 1.797 1.803 1.773 1.795 36,001,116 +0.03(+1.73%)
Feb 22, 2005 1.770 1.795 1.751 1.764 56,843,592 +0.04(+2.54%)
Feb 18, 2005 1.713 1.727 1.709 1.720 38,705,768 +0.01(+0.78%)
Feb 17, 2005 1.722 1.743 1.703 1.707 23,082,120 -0.01(-0.51%)
Feb 16, 2005 1.682 1.717 1.673 1.716 24,605,864 +0.03(+1.85%)
Feb 15, 2005 1.684 1.701 1.676 1.685 27,636,280 -0.01(-0.87%)
Feb 14, 2005 1.700 1.722 1.700 1.700 13,093,704 +0.00(+0.22%)
Feb 11, 2005 1.701 1.722 1.684 1.696 38,194,784 -0.01(-0.67%)
Feb 10, 2005 1.711 1.711 1.688 1.707 36,787,948 -0.00(-0.11%)
Feb 09, 2005 1.717 1.768 1.709 1.709 71,697,488 -0.01(-0.55%)
Feb 08, 2005 1.677 1.720 1.674 1.719 40,565,788 +0.05(+3.15%)
Feb 07, 2005 1.623 1.672 1.620 1.666 30,727,118 +0.05(+2.89%)
Feb 04, 2005 1.614 1.648 1.608 1.619 39,989,128 +0.01(+0.35%)
Feb 03, 2005 1.570 1.615 1.565 1.614 25,801,216 +0.04(+2.54%)
Feb 02, 2005 1.568 1.582 1.564 1.574 8,613,104 +0.01(+0.58%)
Feb 01, 2005 1.560 1.569 1.550 1.564 23,555,006 +0.02(+1.11%)
Jan 31, 2005 1.526 1.553 1.521 1.547 15,001,013 +0.03(+2.14%)
Jan 28, 2005 1.511 1.516 1.500 1.515 9,464,299 -0.00(-0.33%)
Jan 27, 2005 1.505 1.533 1.502 1.520 15,542,205 -0.01(-0.42%)
Jan 26, 2005 1.509 1.528 1.503 1.526 17,511,252 +0.02(+1.49%)
Jan 25, 2005 1.497 1.514 1.487 1.504 16,568,107 +0.01(+0.79%)
Jan 24, 2005 1.469 1.492 1.469 1.492 13,810,915 +0.03(+2.08%)
Jan 21, 2005 1.454 1.476 1.445 1.462 18,922,030 +0.02(+1.67%)
Jan 20, 2005 1.443 1.452 1.438 1.438 20,056,958 -0.03(-2.05%)
Jan 19, 2005 1.462 1.471 1.462 1.468 17,326,038 +0.00(+0.00%)
Jan 18, 2005 1.465 1.472 1.446 1.468 28,088,148 -0.02(-1.41%)
Jan 14, 2005 1.466 1.492 1.465 1.489 15,688,012 +0.02(+1.11%)
Jan 13, 2005 1.450 1.481 1.449 1.472 18,422,872 +0.02(+1.23%)
Jan 12, 2005 1.454 1.456 1.424 1.454 15,663,054 +0.01(+0.69%)
Jan 11, 2005 1.452 1.465 1.443 1.445 21,006,672 -0.00(-0.29%)
Jan 10, 2005 1.454 1.477 1.437 1.449 19,484,240 +0.00(+0.29%)
Jan 07, 2005 1.454 1.454 1.425 1.445 13,566,590 +0.01(+0.80%)
Jan 06, 2005 1.437 1.438 1.421 1.433 25,337,526 +0.01(+0.64%)
Jan 05, 2005 1.451 1.451 1.416 1.424 16,706,032 -0.01(-0.87%)
Jan 04, 2005 1.473 1.479 1.430 1.437 21,127,522 -0.04(-2.48%)
Jan 03, 2005 1.526 1.532 1.457 1.473 15,605,257 -0.04(-2.71%)
Dec 31, 2004 1.523 1.523 1.509 1.514 5,154,463 -0.01(-0.60%)
Dec 30, 2004 1.537 1.540 1.519 1.523 10,002,865 -0.01(-0.87%)
Dec 29, 2004 1.519 1.544 1.512 1.537 11,802,461 +0.03(+1.94%)
Dec 28, 2004 1.504 1.508 1.498 1.507 6,134,389 +0.01(+0.51%)
Dec 27, 2004 1.490 1.510 1.489 1.500 13,361,673 -0.01(-0.40%)
Dec 23, 2004 1.484 1.507 1.481 1.506 16,539,208 +0.01(+0.69%)
Dec 22, 2004 1.484 1.496 1.472 1.496 23,448,606 +0.00(+0.33%)
Dec 21, 2004 1.483 1.498 1.475 1.491 10,613,676 +0.02(+1.32%)
Dec 20, 2004 1.452 1.479 1.449 1.471 21,638,502 +0.03(+2.14%)
Dec 17, 2004 1.445 1.451 1.433 1.440 11,324,320 +0.00(+0.11%)
Dec 16, 2004 1.437 1.449 1.425 1.439 13,730,787 -0.00(-0.05%)
Dec 15, 2004 1.403 1.441 1.393 1.440 24,530,992 +0.04(+3.22%)
Dec 14, 2004 1.397 1.401 1.386 1.395 13,370,868 -0.00(-0.03%)
Dec 13, 2004 1.376 1.395 1.376 1.395 11,772,249 +0.02(+1.69%)
Dec 10, 2004 1.351 1.388 1.351 1.372 17,329,980 +0.01(+1.01%)
Dec 09, 2004 1.388 1.388 1.350 1.358 29,451,638 -0.04(-2.83%)
Dec 08, 2004 1.390 1.401 1.378 1.398 23,053,220 +0.01(+0.60%)
Dec 07, 2004 1.437 1.440 1.389 1.389 14,547,830 -0.05(-3.23%)
Dec 06, 2004 1.450 1.456 1.436 1.436 9,992,356 +0.00(+0.16%)
Dec 03, 2004 1.445 1.445 1.425 1.433 9,072,854 +0.01(+0.59%)
Dec 02, 2004 1.475 1.475 1.416 1.425 14,482,151 -0.05(-3.18%)
Dec 01, 2004 1.456 1.500 1.453 1.472 35,790,944 +0.02(+1.34%)
Nov 30, 2004 1.406 1.456 1.406 1.453 34,230,420 +0.06(+4.06%)
Nov 29, 2004 1.405 1.405 1.390 1.396 29,056,252 -0.01(-0.89%)
Nov 26, 2004 1.412 1.420 1.405 1.408 16,805,864 +0.05(+3.50%)
Nov 24, 2004 1.368 1.374 1.355 1.361 10,093,501 +0.00(+0.00%)
Nov 23, 2004 1.375 1.377 1.361 1.361 15,505,425 -0.01(-1.00%)
Nov 22, 2004 1.370 1.384 1.367 1.374 13,429,979 +0.02(+1.18%)
Nov 19, 2004 1.372 1.372 1.345 1.359 13,194,849 -0.01(-0.58%)
Nov 18, 2004 1.374 1.376 1.354 1.367 12,230,686 -0.01(-0.55%)
Nov 17, 2004 1.378 1.389 1.370 1.374 15,014,149 +0.01(+0.92%)
Nov 16, 2004 1.391 1.392 1.357 1.362 13,393,199 -0.04(-2.72%)
Nov 15, 2004 1.437 1.437 1.394 1.400 7,228,596 -0.03(-2.21%)
Nov 12, 2004 1.405 1.436 1.403 1.431 18,676,392 +0.03(+2.15%)
Nov 11, 2004 1.397 1.404 1.390 1.401 7,354,700 +0.00(+0.30%)
Nov 10, 2004 1.386 1.399 1.378 1.397 21,113,072 +0.01(+0.96%)
Nov 09, 2004 1.379 1.388 1.368 1.384 13,250,019 -0.01(-0.57%)
Nov 08, 2004 1.408 1.408 1.377 1.392 8,821,962 -0.03(-1.77%)
Nov 05, 2004 1.401 1.417 1.395 1.417 17,487,608 +0.03(+2.23%)
Nov 04, 2004 1.378 1.400 1.378 1.386 20,221,156 +0.02(+1.45%)
Nov 03, 2004 1.383 1.383 1.344 1.366 14,082,825 +0.02(+1.36%)
Nov 02, 2004 1.353 1.372 1.344 1.348 8,660,392 -0.01(-0.56%)
Nov 01, 2004 1.357 1.362 1.351 1.355 11,072,114 +0.00(+0.28%)
Oct 29, 2004 1.347 1.366 1.333 1.352 15,638,096 +0.01(+0.77%)
Oct 28, 2004 1.351 1.357 1.339 1.341 10,617,617 -0.03(-2.00%)
Oct 27, 2004 1.374 1.382 1.359 1.369 18,835,334 +0.01(+0.67%)
Oct 26, 2004 1.359 1.360 1.328 1.360 11,265,209 +0.01(+0.76%)
Oct 25, 2004 1.354 1.357 1.342 1.349 8,624,926 -0.01(-0.67%)
Oct 22, 2004 1.399 1.399 1.354 1.359 6,636,175 -0.00(-0.31%)
Oct 21, 2004 1.334 1.368 1.334 1.363 19,669,454 +0.04(+3.02%)
Oct 20, 2004 1.327 1.331 1.300 1.323 21,283,836 -0.00(-0.20%)
Oct 19, 2004 1.362 1.367 1.325 1.325 17,705,662 -0.04(-2.66%)
Oct 18, 2004 1.347 1.366 1.344 1.362 14,387,574 +0.02(+1.27%)
Oct 15, 2004 1.317 1.346 1.315 1.344 10,848,806 +0.03(+2.58%)
Oct 14, 2004 1.287 1.326 1.287 1.311 28,501,924 -0.02(-1.71%)
Oct 13, 2004 1.376 1.381 1.307 1.333 28,546,586 -0.05(-3.92%)
Oct 12, 2004 1.424 1.425 1.381 1.388 10,523,040 -0.03(-2.25%)
Oct 11, 2004 1.439 1.443 1.401 1.420 9,042,642 -0.01(-0.61%)
Oct 08, 2004 1.443 1.453 1.424 1.429 13,301,248 -0.00(-0.21%)
Oct 07, 2004 1.427 1.433 1.424 1.432 18,828,768 +0.00(+0.11%)
Oct 06, 2004 1.437 1.440 1.424 1.430 17,773,968 +0.01(+0.91%)
Oct 05, 2004 1.410 1.421 1.406 1.417 16,029,541 +0.01(+0.40%)
Oct 04, 2004 1.412 1.416 1.399 1.411 15,513,307 +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.