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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2005 2.649 2.673 2.602 2.665 11,397,005 +0.02(+0.64%)
Dec 29, 2005 2.617 2.666 2.608 2.648 16,626,817 +0.07(+2.58%)
Dec 28, 2005 2.599 2.610 2.577 2.582 20,645,120 +0.01(+0.39%)
Dec 27, 2005 2.595 2.595 2.545 2.571 13,603,395 -0.05(-1.97%)
Dec 23, 2005 2.609 2.627 2.576 2.623 12,096,364 +0.01(+0.53%)
Dec 22, 2005 2.653 2.653 2.603 2.609 13,733,104 -0.03(-1.05%)
Dec 21, 2005 2.593 2.647 2.592 2.637 22,560,000 +0.08(+3.27%)
Dec 20, 2005 2.521 2.561 2.521 2.553 17,573,558 +0.04(+1.68%)
Dec 19, 2005 2.536 2.573 2.495 2.511 21,983,664 -0.07(-2.89%)
Dec 16, 2005 2.599 2.623 2.575 2.586 16,811,352 -0.04(-1.57%)
Dec 15, 2005 2.655 2.655 2.588 2.627 19,905,646 -0.05(-1.83%)
Dec 14, 2005 2.687 2.687 2.643 2.676 14,758,741 +0.01(+0.56%)
Dec 13, 2005 2.638 2.690 2.630 2.661 14,731,996 +0.00(+0.00%)
Dec 12, 2005 2.692 2.701 2.630 2.661 18,025,534 +0.00(+0.06%)
Dec 09, 2005 2.659 2.668 2.636 2.660 16,279,144 -0.02(-0.79%)
Dec 08, 2005 2.672 2.724 2.655 2.681 18,076,348 -0.00(-0.11%)
Dec 07, 2005 2.754 2.765 2.676 2.684 19,005,706 -0.06(-2.21%)
Dec 06, 2005 2.709 2.754 2.669 2.745 25,642,258 +0.05(+1.77%)
Dec 05, 2005 2.702 2.731 2.678 2.697 26,504,756 +0.00(+0.17%)
Dec 02, 2005 2.657 2.708 2.641 2.692 37,990,016 +0.07(+2.62%)
Dec 01, 2005 2.561 2.629 2.556 2.623 22,101,338 +0.10(+3.79%)
Nov 30, 2005 2.491 2.542 2.487 2.528 20,917,910 +0.01(+0.54%)
Nov 29, 2005 2.481 2.531 2.476 2.514 28,132,136 +0.06(+2.64%)
Nov 28, 2005 2.543 2.552 2.444 2.450 35,349,036 -0.08(-3.19%)
Nov 25, 2005 2.524 2.541 2.514 2.530 6,966,842 -0.00(-0.18%)
Nov 23, 2005 2.516 2.546 2.489 2.535 18,129,836 +0.02(+0.86%)
Nov 22, 2005 2.430 2.525 2.395 2.513 25,329,352 +0.07(+2.74%)
Nov 21, 2005 2.430 2.455 2.417 2.446 18,085,708 +0.02(+0.71%)
Nov 18, 2005 2.447 2.447 2.398 2.429 17,027,978 -0.01(-0.46%)
Nov 17, 2005 2.440 2.475 2.423 2.440 23,015,986 +0.04(+1.52%)
Nov 16, 2005 2.337 2.409 2.324 2.404 15,280,251 +0.08(+3.24%)
Nov 15, 2005 2.312 2.393 2.312 2.328 17,298,094 +0.01(+0.32%)
Nov 14, 2005 2.300 2.355 2.294 2.321 13,671,592 -0.01(-0.56%)
Nov 11, 2005 2.359 2.352 2.289 2.334 33,464,912 -0.04(-1.55%)
Nov 10, 2005 2.432 2.433 2.341 2.370 43,789,480 -0.08(-3.34%)
Nov 09, 2005 2.472 2.483 2.408 2.452 26,301,502 +0.01(+0.35%)
Nov 08, 2005 2.386 2.463 2.352 2.444 26,556,908 +0.06(+2.43%)
Nov 07, 2005 2.450 2.458 2.376 2.386 28,105,392 -0.04(-1.85%)
Nov 04, 2005 2.503 2.518 2.394 2.430 35,053,512 -0.07(-2.98%)
Nov 03, 2005 2.462 2.526 2.451 2.505 32,181,196 +0.09(+3.86%)
Nov 02, 2005 2.401 2.418 2.384 2.412 30,954,978 +0.01(+0.48%)
Nov 01, 2005 2.412 2.426 2.357 2.401 36,786,532 +0.01(+0.47%)
Oct 31, 2005 2.354 2.393 2.350 2.389 19,947,100 +0.06(+2.57%)
Oct 28, 2005 2.294 2.337 2.276 2.329 24,184,704 +0.06(+2.57%)
Oct 27, 2005 2.363 2.375 2.256 2.271 28,061,264 -0.09(-3.97%)
Oct 26, 2005 2.350 2.410 2.339 2.365 18,496,230 +0.00(+0.02%)
Oct 25, 2005 2.363 2.408 2.337 2.365 28,497,194 +0.00(+0.16%)
Oct 24, 2005 2.281 2.366 2.278 2.361 22,287,210 +0.09(+4.05%)
Oct 21, 2005 2.212 2.273 2.209 2.269 38,594,436 +0.06(+2.93%)
Oct 20, 2005 2.337 2.352 2.170 2.204 40,784,776 -0.14(-6.13%)
Oct 19, 2005 2.283 2.351 2.226 2.348 35,307,584 +0.07(+2.87%)
Oct 18, 2005 2.412 2.430 2.282 2.283 34,652,352 -0.09(-3.71%)
Oct 17, 2005 2.369 2.388 2.353 2.371 21,328,432 +0.04(+1.93%)
Oct 14, 2005 2.356 2.362 2.266 2.326 33,946,308 -0.01(-0.64%)
Oct 13, 2005 2.332 2.358 2.262 2.341 42,325,240 -0.05(-2.00%)
Oct 12, 2005 2.440 2.445 2.367 2.389 37,239,844 -0.02(-0.92%)
Oct 11, 2005 2.401 2.430 2.387 2.411 35,328,976 +0.05(+2.14%)
Oct 10, 2005 2.419 2.420 2.347 2.360 25,350,748 -0.03(-1.19%)
Oct 07, 2005 2.332 2.436 2.344 2.389 42,773,204 +0.09(+4.11%)
Oct 06, 2005 2.300 2.389 2.243 2.294 59,917,520 -0.11(-4.68%)
Oct 05, 2005 2.538 2.538 2.407 2.407 43,451,164 -0.14(-5.48%)
Oct 04, 2005 2.699 2.705 2.546 2.546 33,808,576 -0.15(-5.65%)
Oct 03, 2005 2.683 2.719 2.679 2.699 24,219,472 +0.03(+0.97%)
Sep 30, 2005 2.705 2.709 2.655 2.673 30,196,782 -0.04(-1.39%)
Sep 29, 2005 2.765 2.774 2.696 2.711 36,433,508 -0.03(-1.19%)
Sep 28, 2005 2.707 2.758 2.698 2.743 25,610,166 +0.08(+2.98%)
Sep 27, 2005 2.632 2.670 2.611 2.664 16,745,828 +0.01(+0.38%)
Sep 26, 2005 2.587 2.661 2.556 2.654 34,656,364 +0.01(+0.23%)
Sep 23, 2005 2.648 2.691 2.643 2.648 21,069,014 -0.02(-0.85%)
Sep 22, 2005 2.755 2.755 2.638 2.671 29,980,154 -0.07(-2.51%)
Sep 21, 2005 2.655 2.746 2.654 2.740 30,811,896 +0.12(+4.78%)
Sep 20, 2005 2.619 2.633 2.599 2.615 22,523,894 -0.00(-0.10%)
Sep 19, 2005 2.576 2.626 2.574 2.617 18,818,498 +0.05(+1.94%)
Sep 16, 2005 2.536 2.576 2.531 2.568 15,393,913 +0.03(+1.33%)
Sep 15, 2005 2.519 2.538 2.509 2.534 19,975,180 +0.05(+2.06%)
Sep 14, 2005 2.460 2.487 2.444 2.483 15,875,307 +0.04(+1.53%)
Sep 13, 2005 2.485 2.493 2.442 2.445 14,493,974 -0.04(-1.58%)
Sep 12, 2005 2.539 2.539 2.469 2.485 20,879,132 +0.00(+0.09%)
Sep 09, 2005 2.402 2.494 2.396 2.482 16,904,956 +0.10(+3.99%)
Sep 08, 2005 2.378 2.398 2.361 2.387 16,061,179 +0.03(+1.43%)
Sep 07, 2005 2.400 2.406 2.344 2.353 15,232,111 -0.04(-1.47%)
Sep 06, 2005 2.374 2.396 2.342 2.389 17,997,454 +0.05(+2.19%)
Sep 02, 2005 2.324 2.343 2.313 2.337 16,434,259 +0.01(+0.24%)
Sep 01, 2005 2.330 2.367 2.325 2.332 22,253,780 -0.01(-0.32%)
Aug 31, 2005 2.288 2.339 2.282 2.339 25,471,096 +0.09(+3.99%)
Aug 30, 2005 2.224 2.249 2.217 2.249 19,773,262 +0.05(+2.16%)
Aug 29, 2005 2.189 2.212 2.171 2.202 18,758,324 +0.05(+2.44%)
Aug 26, 2005 2.202 2.205 2.139 2.150 18,984,310 -0.05(-2.39%)
Aug 25, 2005 2.180 2.205 2.168 2.202 38,216,004 +0.04(+1.73%)
Aug 24, 2005 2.126 2.168 2.123 2.165 17,655,128 +0.03(+1.44%)
Aug 23, 2005 2.189 2.190 2.129 2.134 21,549,072 -0.05(-2.48%)
Aug 22, 2005 2.137 2.202 2.137 2.189 27,567,836 +0.07(+3.50%)
Aug 19, 2005 2.135 2.150 2.061 2.114 49,782,836 -0.01(-0.60%)
Aug 18, 2005 2.173 2.187 2.114 2.127 27,583,882 -0.02(-1.06%)
Aug 17, 2005 2.202 2.206 2.143 2.150 34,014,504 -0.03(-1.57%)
Aug 16, 2005 2.245 2.265 2.182 2.184 26,762,838 -0.07(-3.15%)
Aug 15, 2005 2.245 2.273 2.194 2.255 27,499,638 +0.02(+1.07%)
Aug 12, 2005 2.165 2.234 2.147 2.232 34,902,408 +0.02(+0.73%)
Aug 11, 2005 2.243 2.255 2.179 2.215 28,773,994 -0.03(-1.17%)
Aug 10, 2005 2.234 2.249 2.225 2.242 31,997,998 +0.04(+1.63%)
Aug 09, 2005 2.169 2.206 2.145 2.206 31,432,360 +0.06(+2.84%)
Aug 08, 2005 2.143 2.173 2.135 2.145 19,421,578 +0.03(+1.22%)
Aug 05, 2005 2.132 2.143 2.103 2.119 17,298,094 +0.01(+0.48%)
Aug 04, 2005 2.122 2.131 2.095 2.109 23,758,136 -0.02(-1.09%)
Aug 03, 2005 2.116 2.150 2.114 2.132 24,416,040 +0.04(+2.06%)
Aug 02, 2005 2.056 2.092 2.051 2.089 24,814,528 +0.06(+3.12%)
Aug 01, 2005 1.966 2.034 1.964 2.026 23,502,730 +0.06(+3.06%)
Jul 29, 2005 1.991 1.991 1.954 1.966 18,266,232 -0.01(-0.30%)
Jul 28, 2005 1.924 1.985 1.924 1.972 28,582,774 +0.06(+3.15%)
Jul 27, 2005 1.877 1.920 1.858 1.911 19,500,472 +0.04(+1.95%)
Jul 26, 2005 1.852 1.882 1.845 1.875 27,514,346 +0.02(+1.21%)
Jul 25, 2005 1.889 1.898 1.849 1.852 46,171,044 -0.09(-4.47%)
Jul 22, 2005 1.918 1.939 1.903 1.939 24,351,856 +0.02(+1.21%)
Jul 21, 2005 1.914 1.930 1.895 1.916 20,384,366 +0.01(+0.35%)
Jul 20, 2005 1.883 1.912 1.862 1.909 30,751,722 +0.02(+1.27%)
Jul 19, 2005 1.892 1.899 1.871 1.885 27,805,858 -0.02(-1.02%)
Jul 18, 2005 1.908 1.926 1.896 1.905 19,782,622 -0.00(-0.14%)
Jul 15, 2005 1.944 1.944 1.898 1.907 19,287,856 -0.04(-2.09%)
Jul 14, 2005 1.991 2.006 1.933 1.948 23,350,288 -0.04(-1.90%)
Jul 13, 2005 1.997 2.004 1.981 1.986 11,617,644 -0.01(-0.52%)
Jul 12, 2005 1.987 2.001 1.978 1.996 26,231,966 +0.02(+0.93%)
Jul 11, 2005 1.981 1.998 1.972 1.978 15,288,274 +0.00(+0.00%)
Jul 08, 2005 1.972 2.011 1.968 1.978 25,413,596 +0.03(+1.73%)
Jul 07, 2005 1.944 1.949 1.919 1.944 24,567,146 -0.01(-0.44%)
Jul 06, 2005 1.974 1.987 1.948 1.953 19,818,728 -0.02(-1.17%)
Jul 05, 2005 1.944 2.011 1.931 1.976 24,687,494 +0.03(+1.34%)
Jul 01, 2005 1.937 1.963 1.926 1.950 18,922,800 +0.00(+0.04%)
Jun 30, 2005 1.951 1.968 1.946 1.949 17,466,582 -0.01(-0.59%)
Jun 29, 2005 1.974 1.986 1.959 1.961 14,642,404 -0.01(-0.55%)
Jun 28, 2005 1.991 1.991 1.960 1.972 13,806,650 -0.01(-0.45%)
Jun 27, 2005 1.901 1.992 1.883 1.981 35,980,196 +0.09(+4.52%)
Jun 24, 2005 1.923 1.933 1.886 1.895 21,414,014 -0.03(-1.32%)
Jun 23, 2005 1.948 1.972 1.920 1.920 15,681,413 -0.03(-1.63%)
Jun 22, 2005 1.940 1.956 1.925 1.952 19,630,182 +0.01(+0.69%)
Jun 21, 2005 1.949 1.988 1.929 1.939 23,290,114 -0.01(-0.54%)
Jun 20, 2005 1.931 1.957 1.911 1.949 22,909,010 +0.04(+1.94%)
Jun 17, 2005 1.871 1.917 1.871 1.912 25,769,294 +0.06(+3.04%)
Jun 16, 2005 1.813 1.859 1.810 1.856 20,737,388 +0.05(+2.63%)
Jun 15, 2005 1.803 1.820 1.791 1.808 23,590,986 +0.01(+0.33%)
Jun 14, 2005 1.785 1.819 1.770 1.802 37,451,124 +0.03(+1.71%)
Jun 13, 2005 1.776 1.781 1.761 1.772 8,596,896 +0.01(+0.30%)
Jun 10, 2005 1.753 1.776 1.751 1.767 10,280,438 +0.02(+1.39%)
Jun 09, 2005 1.711 1.749 1.707 1.742 23,426,508 +0.01(+0.43%)
Jun 08, 2005 1.739 1.774 1.735 1.735 15,804,436 +0.00(+0.24%)
Jun 07, 2005 1.750 1.767 1.725 1.731 19,763,902 -0.05(-2.59%)
Jun 06, 2005 1.772 1.787 1.741 1.777 20,657,156 -0.03(-1.70%)
Jun 03, 2005 1.825 1.828 1.789 1.808 11,689,853 -0.01(-0.60%)
Jun 02, 2005 1.793 1.824 1.790 1.818 19,771,926 +0.03(+1.63%)
Jun 01, 2005 1.755 1.800 1.747 1.789 15,654,668 +0.02(+1.37%)
May 31, 2005 1.778 1.778 1.750 1.765 13,392,116 -0.00(-0.23%)
May 27, 2005 1.749 1.775 1.747 1.769 19,099,310 +0.01(+0.70%)
May 26, 2005 1.742 1.759 1.739 1.757 10,830,030 +0.02(+1.38%)
May 25, 2005 1.711 1.735 1.704 1.733 16,637,515 +0.03(+1.58%)
May 24, 2005 1.681 1.709 1.673 1.706 12,663,339 +0.02(+1.15%)
May 23, 2005 1.670 1.701 1.670 1.686 19,118,032 -0.02(-1.10%)
May 20, 2005 1.699 1.709 1.690 1.705 7,620,736 +0.01(+0.37%)
May 19, 2005 1.673 1.700 1.658 1.699 15,701,471 +0.03(+2.09%)
May 18, 2005 1.645 1.681 1.645 1.664 18,662,044 +0.03(+1.71%)
May 17, 2005 1.582 1.663 1.580 1.636 20,147,680 +0.04(+2.51%)
May 16, 2005 1.582 1.605 1.567 1.596 21,221,456 +0.01(+0.95%)
May 13, 2005 1.623 1.631 1.561 1.581 23,064,126 -0.04(-2.58%)
May 12, 2005 1.686 1.694 1.619 1.623 20,381,692 -0.06(-3.77%)
May 11, 2005 1.667 1.689 1.651 1.686 12,419,968 +0.02(+0.92%)
May 10, 2005 1.716 1.716 1.661 1.671 15,431,355 -0.05(-2.81%)
May 09, 2005 1.708 1.724 1.692 1.719 11,066,715 +0.02(+1.23%)
May 06, 2005 1.718 1.720 1.698 1.698 20,257,330 +0.03(+1.68%)
May 05, 2005 1.645 1.671 1.639 1.670 17,061,410 +0.03(+1.85%)
May 04, 2005 1.601 1.645 1.601 1.640 19,750,530 +0.04(+2.65%)
May 03, 2005 1.600 1.604 1.582 1.598 12,617,874 -0.00(-0.19%)
May 02, 2005 1.584 1.607 1.557 1.601 7,893,526 +0.03(+2.10%)
Apr 29, 2005 1.580 1.582 1.542 1.568 9,825,788 +0.02(+1.26%)
Apr 28, 2005 1.579 1.581 1.544 1.548 15,055,600 -0.04(-2.52%)
Apr 27, 2005 1.640 1.640 1.588 1.588 13,452,291 -0.05(-3.15%)
Apr 26, 2005 1.617 1.646 1.617 1.640 12,413,282 +0.00(+0.25%)
Apr 25, 2005 1.594 1.646 1.594 1.636 15,467,460 +0.04(+2.63%)
Apr 22, 2005 1.643 1.643 1.586 1.594 12,232,759 -0.03(-1.84%)
Apr 21, 2005 1.617 1.625 1.575 1.624 12,662,002 +0.04(+2.79%)
Apr 20, 2005 1.598 1.612 1.578 1.580 17,483,966 -0.01(-0.80%)
Apr 19, 2005 1.559 1.594 1.559 1.593 15,163,914 +0.06(+3.88%)
Apr 18, 2005 1.505 1.541 1.502 1.533 19,634,192 -0.00(-0.32%)
Apr 15, 2005 1.570 1.587 1.535 1.538 28,695,100 -0.05(-3.15%)
Apr 14, 2005 1.624 1.631 1.574 1.588 18,291,638 -0.04(-2.30%)
Apr 13, 2005 1.656 1.662 1.624 1.625 14,600,950 -0.03(-1.67%)
Apr 12, 2005 1.656 1.658 1.615 1.653 17,972,046 -0.00(-0.16%)
Apr 11, 2005 1.664 1.670 1.649 1.656 9,930,090 -0.00(-0.16%)
Apr 08, 2005 1.678 1.678 1.648 1.658 12,088,341 -0.02(-1.00%)
Apr 07, 2005 1.670 1.690 1.646 1.675 15,867,284 +0.01(+0.52%)
Apr 06, 2005 1.668 1.683 1.656 1.667 14,770,775 +0.01(+0.75%)
Apr 05, 2005 1.694 1.705 1.648 1.654 20,060,762 -0.01(-0.87%)
Apr 04, 2005 1.677 1.712 1.662 1.669 24,615,284 -0.01(-0.40%)
Apr 01, 2005 1.666 1.690 1.654 1.676 30,396,026 +0.02(+1.43%)
Mar 31, 2005 1.636 1.661 1.625 1.652 21,292,328 +0.04(+2.77%)
Mar 30, 2005 1.572 1.619 1.560 1.607 27,874,056 +0.05(+3.17%)
Mar 29, 2005 1.602 1.607 1.551 1.558 23,304,822 -0.02(-1.12%)
Mar 28, 2005 1.593 1.593 1.575 1.576 15,962,226 -0.02(-1.17%)
Mar 24, 2005 1.593 1.620 1.582 1.594 19,166,170 +0.02(+1.02%)
Mar 23, 2005 1.591 1.601 1.575 1.578 27,519,696 -0.04(-2.40%)
Mar 22, 2005 1.670 1.681 1.600 1.617 23,612,380 -0.05(-2.96%)
Mar 21, 2005 1.656 1.671 1.653 1.667 17,566,872 -0.01(-0.45%)
Mar 18, 2005 1.699 1.703 1.661 1.674 22,275,174 -0.02(-0.95%)
Mar 17, 2005 1.628 1.695 1.623 1.690 30,232,886 +0.06(+3.72%)
Mar 16, 2005 1.598 1.645 1.590 1.630 29,429,226 +0.01(+0.48%)
Mar 15, 2005 1.661 1.661 1.615 1.622 33,554,504 -0.04(-2.43%)
Mar 14, 2005 1.683 1.691 1.654 1.662 32,558,288 -0.03(-1.96%)
Mar 11, 2005 1.726 1.754 1.683 1.695 22,247,094 -0.02(-1.11%)
Mar 10, 2005 1.764 1.764 1.698 1.714 24,301,042 -0.04(-2.43%)
Mar 09, 2005 1.800 1.822 1.756 1.757 21,351,166 -0.05(-2.99%)
Mar 08, 2005 1.827 1.831 1.808 1.811 32,075,556 -0.03(-1.54%)
Mar 07, 2005 1.855 1.870 1.830 1.840 25,765,282 -0.01(-0.71%)
Mar 04, 2005 1.833 1.867 1.825 1.853 23,923,950 +0.06(+3.23%)
Mar 03, 2005 1.813 1.825 1.788 1.795 31,929,800 +0.01(+0.67%)
Mar 02, 2005 1.705 1.789 1.705 1.783 30,718,292 +0.04(+2.56%)
Mar 01, 2005 1.793 1.801 1.733 1.738 39,107,920 -0.09(-4.73%)
Feb 28, 2005 1.863 1.877 1.797 1.825 38,166,528 -0.04(-2.03%)
Feb 25, 2005 1.823 1.864 1.811 1.862 46,735,344 +0.06(+3.32%)
Feb 24, 2005 1.799 1.805 1.784 1.803 37,036,588 +0.04(+2.25%)
Feb 23, 2005 1.765 1.772 1.742 1.763 36,648,800 +0.03(+1.73%)
Feb 22, 2005 1.739 1.764 1.720 1.733 57,866,244 +0.04(+2.54%)
Feb 18, 2005 1.683 1.697 1.679 1.690 39,402,108 +0.01(+0.78%)
Feb 17, 2005 1.692 1.713 1.673 1.677 23,497,380 -0.01(-0.51%)
Feb 16, 2005 1.653 1.686 1.644 1.686 25,048,540 +0.03(+1.85%)
Feb 15, 2005 1.655 1.671 1.646 1.655 28,133,474 -0.01(-0.87%)
Feb 14, 2005 1.670 1.692 1.670 1.670 13,329,268 +0.00(+0.22%)
Feb 11, 2005 1.671 1.692 1.654 1.666 38,881,932 -0.01(-0.67%)
Feb 10, 2005 1.681 1.681 1.658 1.677 37,449,788 -0.00(-0.11%)
Feb 09, 2005 1.686 1.737 1.679 1.679 72,987,368 -0.01(-0.55%)
Feb 08, 2005 1.647 1.689 1.645 1.688 41,295,592 +0.05(+3.15%)
Feb 07, 2005 1.595 1.643 1.591 1.637 31,279,918 +0.05(+2.89%)
Feb 04, 2005 1.585 1.619 1.579 1.591 40,708,556 +0.01(+0.35%)
Feb 03, 2005 1.542 1.586 1.537 1.585 26,265,396 +0.04(+2.54%)
Feb 02, 2005 1.541 1.554 1.537 1.546 8,768,059 +0.01(+0.58%)
Feb 01, 2005 1.532 1.541 1.523 1.537 23,978,774 +0.02(+1.11%)
Jan 31, 2005 1.499 1.526 1.494 1.520 15,270,890 +0.03(+2.14%)
Jan 28, 2005 1.484 1.489 1.474 1.488 9,634,568 -0.00(-0.33%)
Jan 27, 2005 1.479 1.506 1.475 1.493 15,821,819 -0.01(-0.42%)
Jan 26, 2005 1.483 1.501 1.476 1.499 17,826,290 +0.02(+1.49%)
Jan 25, 2005 1.471 1.487 1.461 1.477 16,866,176 +0.01(+0.79%)
Jan 24, 2005 1.443 1.466 1.443 1.466 14,059,382 +0.03(+2.08%)
Jan 21, 2005 1.428 1.450 1.419 1.436 19,262,450 +0.02(+1.67%)
Jan 20, 2005 1.417 1.426 1.412 1.412 20,417,796 -0.03(-2.05%)
Jan 19, 2005 1.437 1.445 1.436 1.442 17,637,744 +0.00(+0.00%)
Jan 18, 2005 1.440 1.446 1.421 1.442 28,593,472 -0.02(-1.41%)
Jan 14, 2005 1.440 1.466 1.440 1.462 15,970,249 +0.02(+1.11%)
Jan 13, 2005 1.425 1.455 1.424 1.446 18,754,312 +0.02(+1.23%)
Jan 12, 2005 1.428 1.430 1.399 1.429 15,944,842 +0.01(+0.69%)
Jan 11, 2005 1.426 1.439 1.417 1.419 21,384,596 -0.00(-0.29%)
Jan 10, 2005 1.428 1.450 1.412 1.423 19,834,774 +0.00(+0.29%)
Jan 07, 2005 1.428 1.428 1.400 1.419 13,810,662 +0.01(+0.80%)
Jan 06, 2005 1.412 1.413 1.395 1.408 25,793,362 +0.01(+0.64%)
Jan 05, 2005 1.426 1.426 1.391 1.399 17,006,584 -0.01(-0.87%)
Jan 04, 2005 1.447 1.453 1.404 1.411 21,507,618 -0.04(-2.48%)
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.