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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2005 1.636 1.661 1.625 1.652 21,291,340 +0.04(+2.77%)
Mar 30, 2005 1.572 1.619 1.560 1.608 27,872,762 +0.05(+3.17%)
Mar 29, 2005 1.602 1.607 1.551 1.558 23,303,742 -0.02(-1.12%)
Mar 28, 2005 1.593 1.593 1.575 1.576 15,961,485 -0.02(-1.17%)
Mar 24, 2005 1.593 1.620 1.582 1.594 19,165,282 +0.02(+1.02%)
Mar 23, 2005 1.591 1.601 1.575 1.578 27,518,418 -0.04(-2.40%)
Mar 22, 2005 1.670 1.681 1.600 1.617 23,611,284 -0.05(-2.96%)
Mar 21, 2005 1.657 1.671 1.654 1.667 17,566,058 -0.01(-0.45%)
Mar 18, 2005 1.700 1.703 1.661 1.674 22,274,140 -0.02(-0.95%)
Mar 17, 2005 1.628 1.695 1.623 1.690 30,231,482 +0.06(+3.72%)
Mar 16, 2005 1.599 1.645 1.590 1.630 29,427,860 +0.01(+0.48%)
Mar 15, 2005 1.661 1.661 1.615 1.622 33,552,948 -0.04(-2.43%)
Mar 14, 2005 1.683 1.691 1.654 1.662 32,556,776 -0.03(-1.96%)
Mar 11, 2005 1.726 1.754 1.683 1.695 22,246,060 -0.02(-1.11%)
Mar 10, 2005 1.765 1.765 1.698 1.714 24,299,914 -0.04(-2.43%)
Mar 09, 2005 1.800 1.822 1.756 1.757 21,350,174 -0.05(-2.99%)
Mar 08, 2005 1.827 1.831 1.808 1.811 32,074,066 -0.03(-1.54%)
Mar 07, 2005 1.855 1.870 1.830 1.840 25,764,086 -0.01(-0.71%)
Mar 04, 2005 1.833 1.867 1.825 1.853 23,922,838 +0.06(+3.23%)
Mar 03, 2005 1.814 1.826 1.788 1.795 31,928,318 +0.01(+0.67%)
Mar 02, 2005 1.705 1.789 1.705 1.783 30,716,866 +0.04(+2.56%)
Mar 01, 2005 1.793 1.801 1.733 1.738 39,106,104 -0.09(-4.73%)
Feb 28, 2005 1.863 1.877 1.797 1.825 38,164,756 -0.04(-2.03%)
Feb 25, 2005 1.823 1.864 1.811 1.863 46,733,172 +0.06(+3.32%)
Feb 24, 2005 1.799 1.805 1.784 1.803 37,034,872 +0.04(+2.25%)
Feb 23, 2005 1.765 1.772 1.742 1.763 36,647,100 +0.03(+1.73%)
Feb 22, 2005 1.739 1.764 1.720 1.733 57,863,560 +0.04(+2.54%)
Feb 18, 2005 1.683 1.697 1.679 1.690 39,400,276 +0.01(+0.78%)
Feb 17, 2005 1.692 1.713 1.673 1.677 23,496,290 -0.01(-0.51%)
Feb 16, 2005 1.653 1.686 1.644 1.686 25,047,376 +0.03(+1.85%)
Feb 15, 2005 1.655 1.671 1.646 1.655 28,132,168 -0.01(-0.87%)
Feb 14, 2005 1.670 1.692 1.670 1.670 13,328,649 +0.00(+0.22%)
Feb 11, 2005 1.671 1.692 1.654 1.666 38,880,128 -0.01(-0.67%)
Feb 10, 2005 1.681 1.681 1.658 1.677 37,448,048 -0.00(-0.11%)
Feb 09, 2005 1.686 1.737 1.679 1.679 72,983,976 -0.01(-0.55%)
Feb 08, 2005 1.647 1.689 1.645 1.688 41,293,672 +0.05(+3.15%)
Feb 07, 2005 1.595 1.643 1.591 1.637 31,278,466 +0.05(+2.89%)
Feb 04, 2005 1.585 1.619 1.579 1.591 40,706,668 +0.01(+0.35%)
Feb 03, 2005 1.542 1.586 1.537 1.585 26,264,178 +0.04(+2.54%)
Feb 02, 2005 1.541 1.554 1.537 1.546 8,767,651 +0.01(+0.58%)
Feb 01, 2005 1.532 1.541 1.523 1.537 23,977,662 +0.02(+1.11%)
Jan 31, 2005 1.499 1.526 1.494 1.520 15,270,181 +0.03(+2.14%)
Jan 28, 2005 1.485 1.489 1.474 1.488 9,634,121 -0.00(-0.33%)
Jan 27, 2005 1.479 1.506 1.475 1.493 15,821,085 -0.01(-0.42%)
Jan 26, 2005 1.483 1.501 1.476 1.499 17,825,464 +0.02(+1.49%)
Jan 25, 2005 1.471 1.487 1.461 1.477 16,865,394 +0.01(+0.79%)
Jan 24, 2005 1.443 1.466 1.443 1.466 14,058,729 +0.03(+2.08%)
Jan 21, 2005 1.428 1.450 1.419 1.436 19,261,556 +0.02(+1.67%)
Jan 20, 2005 1.417 1.427 1.412 1.412 20,416,848 -0.03(-2.05%)
Jan 19, 2005 1.437 1.445 1.436 1.442 17,636,926 +0.00(+0.00%)
Jan 18, 2005 1.440 1.446 1.421 1.442 28,592,144 -0.02(-1.41%)
Jan 14, 2005 1.440 1.466 1.440 1.462 15,969,508 +0.02(+1.11%)
Jan 13, 2005 1.425 1.455 1.424 1.446 18,753,440 +0.02(+1.23%)
Jan 12, 2005 1.428 1.430 1.399 1.429 15,944,102 +0.01(+0.68%)
Jan 11, 2005 1.427 1.439 1.417 1.419 21,383,602 -0.00(-0.29%)
Jan 10, 2005 1.428 1.450 1.412 1.423 19,833,854 +0.00(+0.29%)
Jan 07, 2005 1.428 1.428 1.400 1.419 13,810,021 +0.01(+0.80%)
Jan 06, 2005 1.412 1.413 1.396 1.408 25,792,166 +0.01(+0.64%)
Jan 05, 2005 1.426 1.426 1.391 1.399 17,005,794 -0.01(-0.87%)
Jan 04, 2005 1.447 1.453 1.404 1.411 21,506,620 -0.04(-2.48%)
Jan 03, 2005 1.499 1.505 1.431 1.447 15,885,268 -0.04(-2.72%)
Dec 31, 2004 1.496 1.496 1.483 1.488 5,246,952 -0.01(-0.60%)
Dec 30, 2004 1.510 1.513 1.492 1.496 10,182,350 -0.01(-0.87%)
Dec 29, 2004 1.492 1.517 1.486 1.510 12,014,236 +0.03(+1.94%)
Dec 28, 2004 1.477 1.481 1.472 1.481 6,244,461 +0.01(+0.51%)
Dec 27, 2004 1.464 1.483 1.463 1.473 13,601,426 -0.01(-0.40%)
Dec 23, 2004 1.458 1.480 1.455 1.479 16,835,976 +0.01(+0.69%)
Dec 22, 2004 1.458 1.470 1.446 1.469 23,869,352 +0.00(+0.33%)
Dec 21, 2004 1.456 1.471 1.449 1.464 10,804,121 +0.02(+1.32%)
Dec 20, 2004 1.427 1.453 1.423 1.445 22,026,768 +0.03(+2.14%)
Dec 17, 2004 1.419 1.426 1.407 1.415 11,527,516 +0.00(+0.11%)
Dec 16, 2004 1.412 1.423 1.400 1.413 13,977,163 -0.00(-0.05%)
Dec 15, 2004 1.378 1.415 1.369 1.414 24,971,160 +0.04(+3.22%)
Dec 14, 2004 1.372 1.376 1.361 1.370 13,610,786 -0.00(-0.03%)
Dec 13, 2004 1.352 1.370 1.352 1.370 11,983,482 +0.02(+1.69%)
Dec 10, 2004 1.327 1.364 1.327 1.348 17,640,938 +0.01(+1.01%)
Dec 09, 2004 1.364 1.364 1.326 1.334 29,980,100 -0.04(-2.83%)
Dec 08, 2004 1.366 1.376 1.354 1.373 23,466,872 +0.01(+0.60%)
Dec 07, 2004 1.412 1.415 1.365 1.365 14,808,867 -0.05(-3.23%)
Dec 06, 2004 1.425 1.430 1.410 1.410 10,171,652 +0.00(+0.16%)
Dec 03, 2004 1.419 1.420 1.400 1.408 9,235,652 +0.01(+0.59%)
Dec 02, 2004 1.449 1.449 1.391 1.400 14,742,010 -0.05(-3.18%)
Dec 01, 2004 1.430 1.473 1.428 1.446 36,433,156 +0.02(+1.34%)
Nov 30, 2004 1.382 1.431 1.382 1.427 34,844,628 +0.06(+4.06%)
Nov 29, 2004 1.380 1.380 1.365 1.371 29,577,620 -0.01(-0.89%)
Nov 26, 2004 1.387 1.395 1.381 1.384 17,107,416 +0.05(+3.50%)
Nov 24, 2004 1.344 1.350 1.331 1.337 10,274,612 +0.00(+0.00%)
Nov 23, 2004 1.351 1.353 1.337 1.337 15,783,645 -0.01(-1.00%)
Nov 22, 2004 1.345 1.359 1.342 1.350 13,670,958 +0.02(+1.18%)
Nov 19, 2004 1.348 1.348 1.321 1.335 13,431,609 -0.01(-0.58%)
Nov 18, 2004 1.350 1.352 1.330 1.342 12,450,145 -0.01(-0.55%)
Nov 17, 2004 1.354 1.364 1.346 1.350 15,283,553 +0.01(+0.92%)
Nov 16, 2004 1.367 1.367 1.333 1.338 13,633,518 -0.04(-2.72%)
Nov 15, 2004 1.412 1.412 1.369 1.375 7,358,302 -0.03(-2.21%)
Nov 12, 2004 1.380 1.410 1.379 1.406 19,011,510 +0.03(+2.15%)
Nov 11, 2004 1.372 1.379 1.365 1.376 7,486,668 +0.00(+0.30%)
Nov 10, 2004 1.361 1.374 1.354 1.372 21,491,912 +0.01(+0.96%)
Nov 09, 2004 1.355 1.364 1.344 1.359 13,487,769 -0.01(-0.57%)
Nov 08, 2004 1.383 1.383 1.353 1.367 8,980,257 -0.02(-1.77%)
Nov 05, 2004 1.376 1.392 1.370 1.392 17,801,394 +0.03(+2.22%)
Nov 04, 2004 1.354 1.376 1.354 1.361 20,583,990 +0.02(+1.45%)
Nov 03, 2004 1.358 1.358 1.320 1.342 14,335,518 +0.02(+1.36%)
Nov 02, 2004 1.329 1.348 1.320 1.324 8,815,789 -0.01(-0.56%)
Nov 01, 2004 1.333 1.338 1.327 1.332 11,270,785 +0.00(+0.28%)
Oct 29, 2004 1.324 1.342 1.310 1.328 15,918,696 +0.01(+0.77%)
Oct 28, 2004 1.327 1.333 1.315 1.318 10,808,133 -0.03(-2.00%)
Oct 27, 2004 1.350 1.358 1.335 1.345 19,173,304 +0.01(+0.67%)
Oct 26, 2004 1.335 1.336 1.305 1.336 11,467,345 +0.01(+0.76%)
Oct 25, 2004 1.330 1.333 1.318 1.326 8,779,686 -0.01(-0.67%)
Oct 22, 2004 1.374 1.374 1.330 1.335 6,755,250 -0.00(-0.31%)
Oct 21, 2004 1.311 1.344 1.310 1.339 20,022,390 +0.04(+3.02%)
Oct 20, 2004 1.303 1.308 1.277 1.299 21,665,740 -0.00(-0.20%)
Oct 19, 2004 1.338 1.342 1.302 1.302 18,023,360 -0.04(-2.66%)
Oct 18, 2004 1.324 1.342 1.321 1.338 14,645,735 +0.02(+1.27%)
Oct 15, 2004 1.294 1.323 1.292 1.321 11,043,470 +0.03(+2.58%)
Oct 14, 2004 1.264 1.302 1.264 1.287 29,013,344 -0.02(-1.71%)
Oct 13, 2004 1.352 1.357 1.284 1.310 29,058,808 -0.05(-3.92%)
Oct 12, 2004 1.399 1.400 1.357 1.363 10,711,858 -0.03(-2.25%)
Oct 11, 2004 1.413 1.417 1.376 1.395 9,204,897 -0.01(-0.61%)
Oct 08, 2004 1.417 1.428 1.399 1.403 13,539,917 -0.00(-0.21%)
Oct 07, 2004 1.402 1.408 1.399 1.406 19,166,618 +0.00(+0.11%)
Oct 06, 2004 1.412 1.415 1.399 1.405 18,092,892 +0.01(+0.91%)
Oct 05, 2004 1.385 1.396 1.382 1.392 16,317,165 +0.01(+0.40%)
Oct 04, 2004 1.387 1.391 1.374 1.387 15,791,668 +0.01(+0.98%)
Oct 01, 2004 1.326 1.382 1.326 1.373 32,715,896 +0.05(+4.17%)
Sep 30, 2004 1.320 1.332 1.315 1.318 21,794,106 -0.01(-0.62%)
Sep 29, 2004 1.326 1.327 1.313 1.326 11,125,036 +0.01(+0.71%)
Sep 28, 2004 1.318 1.321 1.301 1.317 16,204,845 -0.03(-2.30%)
Sep 27, 2004 1.335 1.350 1.333 1.348 16,006,948 +0.01(+0.61%)
Sep 24, 2004 1.316 1.343 1.316 1.340 12,365,905 +0.03(+2.31%)
Sep 23, 2004 1.277 1.312 1.273 1.310 15,659,290 +0.04(+2.85%)
Sep 22, 2004 1.304 1.312 1.266 1.273 23,274,324 -0.02(-1.73%)
Sep 21, 2004 1.271 1.299 1.266 1.296 11,380,430 +0.03(+1.97%)
Sep 20, 2004 1.279 1.286 1.270 1.271 16,285,074 +0.01(+0.53%)
Sep 17, 2004 1.249 1.266 1.239 1.264 7,467,948 +0.02(+1.93%)
Sep 16, 2004 1.234 1.240 1.226 1.240 8,611,206 +0.02(+1.47%)
Sep 15, 2004 1.230 1.241 1.221 1.222 11,044,807 -0.01(-0.73%)
Sep 14, 2004 1.219 1.234 1.215 1.231 13,124,066 +0.02(+1.57%)
Sep 13, 2004 1.210 1.216 1.209 1.212 12,042,316 +0.01(+0.93%)
Sep 10, 2004 1.220 1.220 1.199 1.201 11,673,265 -0.02(-1.35%)
Sep 09, 2004 1.201 1.224 1.193 1.217 22,046,826 +0.02(+1.37%)
Sep 08, 2004 1.191 1.204 1.191 1.201 8,053,616 +0.02(+1.90%)
Sep 07, 2004 1.189 1.195 1.170 1.178 6,477,124 +0.01(+0.48%)
Sep 03, 2004 1.173 1.179 1.171 1.173 7,061,456 -0.00(-0.19%)
Sep 02, 2004 1.157 1.179 1.157 1.175 14,640,387 +0.01(+1.19%)
Sep 01, 2004 1.154 1.168 1.154 1.161 12,598,568 +0.01(+0.98%)
Aug 31, 2004 1.142 1.155 1.141 1.150 13,188,249 +0.02(+1.45%)
Aug 30, 2004 1.133 1.140 1.126 1.133 10,126,190 -0.01(-0.46%)
Aug 27, 2004 1.143 1.145 1.136 1.139 13,006,397 +0.00(+0.00%)
Aug 26, 2004 1.157 1.157 1.136 1.139 15,006,764 -0.03(-2.56%)
Aug 25, 2004 1.152 1.169 1.152 1.169 18,753,440 +0.01(+0.97%)
Aug 24, 2004 1.169 1.176 1.154 1.157 13,209,643 -0.01(-0.64%)
Aug 23, 2004 1.178 1.189 1.159 1.165 12,812,511 -0.01(-0.80%)
Aug 20, 2004 1.152 1.187 1.149 1.174 15,246,113 +0.04(+3.36%)
Aug 19, 2004 1.146 1.156 1.131 1.136 19,697,464 +0.00(+0.26%)
Aug 18, 2004 1.109 1.133 1.107 1.133 16,072,468 +0.02(+1.47%)
Aug 17, 2004 1.112 1.122 1.111 1.117 26,288,246 +0.00(+0.37%)
Aug 16, 2004 1.094 1.114 1.078 1.112 20,748,460 +0.03(+3.19%)
Aug 13, 2004 1.081 1.101 1.078 1.078 41,767,020 -0.01(-1.17%)
Aug 12, 2004 1.087 1.098 1.087 1.091 14,105,529 +0.01(+1.11%)
Aug 11, 2004 1.103 1.105 1.074 1.079 22,454,654 -0.01(-1.06%)
Aug 10, 2004 1.075 1.094 1.075 1.090 15,920,033 +0.02(+1.71%)
Aug 09, 2004 1.071 1.081 1.065 1.072 10,769,356 +0.01(+0.60%)
Aug 06, 2004 1.038 1.073 1.038 1.066 26,900,658 +0.03(+3.04%)
Aug 05, 2004 1.059 1.072 1.034 1.034 18,492,698 -0.03(-2.61%)
Aug 04, 2004 1.040 1.064 1.025 1.062 33,671,952 +0.01(+1.36%)
Aug 03, 2004 1.051 1.054 1.044 1.048 13,633,518 +0.00(+0.11%)
Aug 02, 2004 1.045 1.054 1.040 1.047 9,543,195 -0.01(-1.03%)
Jul 30, 2004 1.064 1.079 1.054 1.057 12,863,323 -0.00(-0.46%)
Jul 29, 2004 1.054 1.066 1.050 1.062 13,329,986 +0.02(+1.65%)
Jul 28, 2004 1.028 1.050 1.028 1.045 11,321,596 +0.01(+1.30%)
Jul 27, 2004 1.002 1.032 1.002 1.032 8,497,548 +0.03(+2.72%)
Jul 26, 2004 1.026 1.034 0.9947 1.004 9,765,161 -0.01(-1.18%)
Jul 23, 2004 1.027 1.032 1.012 1.016 8,337,091 -0.00(-0.40%)
Jul 22, 2004 1.045 1.046 1.020 1.020 14,756,718 -0.03(-3.09%)
Jul 21, 2004 1.072 1.072 1.053 1.053 10,412,338 -0.01(-0.81%)
Jul 20, 2004 1.079 1.079 1.062 1.062 9,735,744 -0.01(-1.15%)
Jul 19, 2004 1.101 1.101 1.073 1.074 12,434,100 -0.02(-1.64%)
Jul 16, 2004 1.083 1.097 1.082 1.092 12,522,351 +0.04(+4.29%)
Jul 15, 2004 1.029 1.072 1.029 1.047 18,780,184 +0.02(+2.04%)
Jul 14, 2004 1.017 1.030 1.017 1.026 9,298,498 +0.01(+1.07%)
Jul 13, 2004 1.018 1.024 1.013 1.015 7,434,519 -0.01(-0.80%)
Jul 12, 2004 1.016 1.028 1.010 1.023 17,471,120 +0.00(+0.00%)
Jul 09, 2004 1.017 1.028 1.012 1.023 8,771,663 +0.02(+1.67%)
Jul 08, 2004 1.022 1.028 1.003 1.007 11,563,619 -0.01(-1.46%)
Jul 07, 2004 1.032 1.034 1.018 1.022 16,523,085 -0.00(-0.29%)
Jul 06, 2004 1.050 1.056 1.023 1.025 20,212,264 -0.02(-2.32%)
Jul 02, 2004 1.051 1.060 1.042 1.049 13,767,232 +0.01(+1.05%)
Jul 01, 2004 1.053 1.055 1.037 1.038 19,011,510 -0.01(-1.11%)
Jun 30, 2004 1.036 1.051 1.019 1.050 20,114,654 +0.01(+1.04%)
Jun 29, 2004 1.011 1.039 1.011 1.039 17,607,508 +0.02(+2.32%)
Jun 28, 2004 1.032 1.035 1.013 1.015 10,682,441 -0.01(-1.45%)
Jun 25, 2004 1.045 1.055 1.028 1.030 12,162,659 -0.03(-2.65%)
Jun 24, 2004 1.058 1.064 1.054 1.058 20,612,070 +0.01(+0.64%)
Jun 23, 2004 1.004 1.052 1.004 1.052 21,875,672 +0.05(+5.04%)
Jun 22, 2004 0.9991 1.010 0.9898 1.001 9,739,755 +0.00(+0.15%)
Jun 21, 2004 0.9947 1.011 0.9947 0.9995 12,308,408 -0.00(-0.45%)
Jun 18, 2004 1.006 1.019 1.001 1.004 8,314,360 -0.01(-0.55%)
Jun 17, 2004 1.008 1.022 0.9947 1.010 12,016,911 +0.00(+0.18%)
Jun 16, 2004 1.004 1.015 0.9928 1.008 12,551,768 -0.00(-0.33%)
Jun 15, 2004 0.9816 1.020 0.9816 1.011 34,010,252 +0.06(+5.83%)
Jun 14, 2004 0.9427 0.9584 0.9311 0.9554 16,933,588 -0.02(-1.92%)
Jun 10, 2004 0.9778 0.9816 0.9647 0.9741 7,582,942 +0.01(+0.54%)
Jun 09, 2004 0.9872 0.9872 0.9599 0.9689 22,655,226 -0.01(-1.52%)
Jun 08, 2004 1.007 1.011 0.9838 0.9838 18,479,326 -0.02(-2.05%)
Jun 07, 2004 0.9872 1.011 0.9846 1.004 12,541,071 +0.02(+2.48%)
Jun 04, 2004 0.9872 0.9872 0.9704 0.9801 19,293,646 +0.01(+1.00%)
Jun 03, 2004 0.9872 0.9872 0.9614 0.9704 20,220,288 -0.02(-1.67%)
Jun 02, 2004 1.006 1.007 0.9853 0.9868 24,825,410 +0.01(+0.57%)
Jun 01, 2004 0.9718 0.9872 0.9636 0.9812 21,569,466 +0.01(+0.54%)
May 28, 2004 0.9909 0.9947 0.9733 0.9760 22,561,626 -0.01(-0.87%)
May 27, 2004 0.9704 0.9853 0.9618 0.9846 33,050,182 +0.03(+3.09%)
May 26, 2004 0.9722 0.9733 0.9550 0.9550 34,522,376 -0.02(-1.58%)
May 25, 2004 0.9722 0.9756 0.9606 0.9704 24,889,594 -0.00(-0.19%)
May 24, 2004 0.9404 0.9722 0.9348 0.9722 45,924,200 +0.06(+6.78%)
May 21, 2004 0.9068 0.9423 0.8858 0.9105 39,636,952 -0.01(-1.22%)
May 20, 2004 0.9554 0.9561 0.9161 0.9217 35,403,556 -0.04(-3.75%)
May 19, 2004 0.9928 0.9928 0.9565 0.9576 29,046,774 +0.00(+0.00%)
May 18, 2004 0.9947 1.008 0.9554 0.9576 23,974,988 -0.01(-1.01%)
May 17, 2004 0.9610 0.9928 0.9610 0.9674 21,893,054 -0.04(-3.76%)
May 14, 2004 1.053 1.066 0.9984 1.005 33,445,976 -0.03(-2.86%)
May 13, 2004 1.013 1.039 1.013 1.035 25,313,468 +0.00(+0.25%)
May 12, 2004 1.045 1.047 1.005 1.032 25,736,006 -0.01(-1.25%)
May 11, 2004 0.9741 1.049 0.9741 1.045 28,826,144 +0.09(+9.39%)
May 10, 2004 0.9591 0.9842 0.9472 0.9554 47,439,184 -0.07(-6.92%)
May 07, 2004 1.028 1.054 1.013 1.026 27,268,372 -0.05(-4.69%)
May 06, 2004 1.151 1.151 1.075 1.077 31,541,884 -0.08(-7.10%)
May 05, 2004 1.146 1.163 1.129 1.159 32,600,902 +0.03(+3.06%)
May 04, 2004 1.120 1.137 1.104 1.125 33,296,216 +0.04(+3.40%)
May 03, 2004 1.085 1.089 1.057 1.088 29,044,100 +0.01(+0.66%)
Apr 30, 2004 1.092 1.092 1.057 1.081 24,610,130 -0.00(-0.07%)
Apr 29, 2004 1.127 1.135 1.054 1.081 47,617,024 -0.05(-4.71%)
Apr 28, 2004 1.187 1.187 1.135 1.135 24,730,474 -0.05(-4.20%)
Apr 27, 2004 1.183 1.200 1.177 1.185 16,819,932 +0.01(+0.57%)
Apr 26, 2004 1.208 1.217 1.169 1.178 14,138,958 -0.02(-1.72%)
Apr 23, 2004 1.184 1.210 1.183 1.198 17,642,274 +0.01(+0.63%)
Apr 22, 2004 1.195 1.195 1.168 1.191 19,803,098 +0.02(+2.08%)
Apr 21, 2004 1.172 1.178 1.155 1.167 21,247,214 -0.02(-1.89%)
Apr 20, 2004 1.219 1.225 1.188 1.189 18,137,018 -0.04(-3.17%)
Apr 19, 2004 1.227 1.238 1.216 1.228 10,074,041 -0.00(-0.18%)
Apr 16, 2004 1.236 1.251 1.227 1.230 14,971,998 -0.01(-0.84%)
Apr 15, 2004 1.253 1.264 1.225 1.241 16,587,268 -0.02(-1.86%)
Apr 14, 2004 1.270 1.280 1.264 1.264 16,742,377 -0.03(-2.00%)
Apr 13, 2004 1.324 1.333 1.290 1.290 17,836,160 -0.02(-1.82%)
Apr 12, 2004 1.296 1.326 1.295 1.314 13,818,043 +0.03(+2.15%)
Apr 08, 2004 1.274 1.296 1.263 1.286 13,465,037 +0.03(+2.02%)
Apr 07, 2004 1.257 1.271 1.255 1.261 7,605,673 -0.01(-0.65%)
Apr 06, 2004 1.253 1.279 1.251 1.269 12,387,300 +0.00(+0.30%)
Apr 05, 2004 1.261 1.274 1.253 1.265 8,953,514 -0.00(-0.18%)
Apr 02, 2004 1.266 1.280 1.250 1.268 14,269,998 +0.01(+0.65%)
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.