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 (%)
Apr 28, 2006 3.689 3.782 3.670 3.758 23,121,328 +0.10(+2.87%)
Apr 27, 2006 3.624 3.711 3.537 3.654 34,283,620 -0.04(-0.98%)
Apr 26, 2006 3.662 3.785 3.659 3.690 41,552,916 +0.06(+1.66%)
Apr 25, 2006 3.696 3.717 3.609 3.630 32,279,928 -0.06(-1.70%)
Apr 24, 2006 3.729 3.746 3.662 3.692 24,514,970 -0.09(-2.45%)
Apr 21, 2006 3.704 3.803 3.687 3.785 27,787,402 +0.10(+2.74%)
Apr 20, 2006 3.729 3.766 3.625 3.684 36,518,708 -0.06(-1.51%)
Apr 19, 2006 3.654 3.746 3.647 3.741 44,991,004 +0.09(+2.39%)
Apr 18, 2006 3.499 3.665 3.499 3.654 58,180,656 +0.21(+6.04%)
Apr 17, 2006 3.438 3.457 3.405 3.446 20,537,828 +0.07(+1.98%)
Apr 13, 2006 3.382 3.396 3.334 3.379 13,168,612 -0.00(-0.09%)
Apr 12, 2006 3.407 3.419 3.352 3.382 14,425,521 -0.00(-0.07%)
Apr 11, 2006 3.442 3.457 3.366 3.384 21,295,130 +0.00(+0.04%)
Apr 10, 2006 3.415 3.457 3.374 3.382 21,224,132 -0.03(-0.90%)
Apr 07, 2006 3.428 3.447 3.368 3.413 21,955,138 -0.06(-1.60%)
Apr 06, 2006 3.441 3.472 3.404 3.469 20,572,012 +0.04(+1.22%)
Apr 05, 2006 3.345 3.432 3.345 3.427 24,365,088 +0.06(+1.89%)
Apr 04, 2006 3.392 3.422 3.351 3.363 35,875,792 -0.04(-1.07%)
Apr 03, 2006 3.314 3.422 3.309 3.400 45,576,072 +0.10(+3.15%)
Mar 31, 2006 3.280 3.314 3.239 3.296 17,854,408 +0.01(+0.36%)
Mar 30, 2006 3.286 3.321 3.266 3.284 23,814,204 +0.05(+1.46%)
Mar 29, 2006 3.166 3.242 3.160 3.237 31,467,408 +0.09(+2.94%)
Mar 28, 2006 3.165 3.226 3.128 3.145 50,906,100 -0.10(-3.03%)
Mar 27, 2006 3.223 3.250 3.206 3.243 27,145,800 -0.02(-0.56%)
Mar 24, 2006 3.267 3.310 3.244 3.261 20,903,332 +0.02(+0.53%)
Mar 23, 2006 3.274 3.301 3.217 3.244 24,128,432 +0.01(+0.22%)
Mar 22, 2006 3.255 3.320 3.215 3.237 41,372,792 -0.05(-1.48%)
Mar 21, 2006 3.343 3.353 3.263 3.285 28,833,950 -0.05(-1.55%)
Mar 20, 2006 3.383 3.421 3.321 3.337 27,872,862 -0.02(-0.72%)
Mar 17, 2006 3.435 3.444 3.356 3.361 19,896,226 -0.08(-2.20%)
Mar 16, 2006 3.446 3.466 3.385 3.437 29,117,936 -0.01(-0.17%)
Mar 15, 2006 3.404 3.460 3.377 3.443 30,355,124 +0.08(+2.47%)
Mar 14, 2006 3.266 3.383 3.242 3.360 26,780,298 +0.12(+3.59%)
Mar 13, 2006 3.271 3.304 3.204 3.244 26,800,020 +0.03(+0.78%)
Mar 10, 2006 3.175 3.241 3.149 3.218 23,360,614 +0.05(+1.57%)
Mar 09, 2006 3.299 3.301 3.147 3.169 34,345,412 -0.09(-2.67%)
Mar 08, 2006 3.225 3.265 3.095 3.256 48,079,372 -0.02(-0.51%)
Mar 07, 2006 3.320 3.328 3.223 3.272 47,495,620 -0.15(-4.29%)
Mar 06, 2006 3.528 3.543 3.406 3.419 28,569,682 -0.11(-3.15%)
Mar 03, 2006 3.487 3.564 3.485 3.530 18,308,000 +0.00(+0.11%)
Mar 02, 2006 3.527 3.550 3.465 3.527 24,662,224 +0.02(+0.57%)
Mar 01, 2006 3.362 3.515 3.358 3.506 27,491,582 +0.18(+5.32%)
Feb 28, 2006 3.369 3.362 3.290 3.329 25,322,232 -0.04(-1.19%)
Feb 27, 2006 3.482 3.496 3.356 3.369 20,068,460 -0.11(-3.23%)
Feb 24, 2006 3.453 3.511 3.452 3.482 24,837,086 +0.07(+2.13%)
Feb 23, 2006 3.385 3.449 3.341 3.409 26,963,050 +0.04(+1.06%)
Feb 22, 2006 3.423 3.436 3.359 3.373 36,506,876 -0.05(-1.50%)
Feb 21, 2006 3.581 3.588 3.417 3.425 38,936,548 -0.04(-1.27%)
Feb 17, 2006 3.503 3.503 3.404 3.469 35,223,672 +0.05(+1.37%)
Feb 16, 2006 3.271 3.426 3.256 3.422 42,101,168 +0.20(+6.30%)
Feb 15, 2006 3.242 3.291 3.199 3.219 37,134,016 +0.02(+0.57%)
Feb 14, 2006 3.160 3.217 3.126 3.201 32,371,962 +0.04(+1.28%)
Feb 13, 2006 3.204 3.243 3.142 3.161 23,889,146 -0.04(-1.18%)
Feb 10, 2006 3.328 3.344 3.174 3.198 38,160,840 -0.07(-2.21%)
Feb 09, 2006 3.293 3.356 3.261 3.271 26,888,108 -0.01(-0.36%)
Feb 08, 2006 3.271 3.343 3.261 3.282 29,113,992 -0.03(-0.79%)
Feb 07, 2006 3.432 3.434 3.296 3.309 25,725,862 -0.17(-4.98%)
Feb 06, 2006 3.453 3.506 3.438 3.482 21,036,122 +0.11(+3.17%)
Feb 03, 2006 3.309 3.413 3.276 3.375 27,836,048 -0.01(-0.28%)
Feb 02, 2006 3.514 3.525 3.317 3.385 35,320,964 -0.10(-2.89%)
Feb 01, 2006 3.552 3.567 3.461 3.485 27,308,830 -0.11(-3.02%)
Jan 31, 2006 3.495 3.612 3.482 3.594 25,698,252 +0.08(+2.16%)
Jan 30, 2006 3.406 3.519 3.405 3.518 26,822,370 +0.09(+2.72%)
Jan 27, 2006 3.495 3.526 3.397 3.425 26,982,770 -0.01(-0.42%)
Jan 26, 2006 3.369 3.446 3.339 3.439 33,724,848 +0.13(+4.04%)
Jan 25, 2006 3.413 3.444 3.271 3.306 34,246,808 -0.12(-3.60%)
Jan 24, 2006 3.426 3.451 3.395 3.429 35,569,452 +0.06(+1.74%)
Jan 23, 2006 3.297 3.375 3.264 3.371 25,556,258 +0.10(+3.12%)
Jan 20, 2006 3.267 3.294 3.243 3.269 30,824,492 +0.05(+1.42%)
Jan 19, 2006 3.156 3.236 3.156 3.223 30,434,010 +0.09(+2.93%)
Jan 18, 2006 3.122 3.148 3.089 3.131 26,882,848 -0.02(-0.77%)
Jan 17, 2006 3.255 3.288 3.140 3.156 29,334,872 -0.03(-0.88%)
Jan 13, 2006 3.156 3.187 3.149 3.184 25,432,672 -0.00(-0.15%)
Jan 12, 2006 3.221 3.253 3.159 3.189 50,970,524 +0.05(+1.70%)
Jan 11, 2006 3.090 3.156 3.075 3.136 31,220,234 +0.09(+3.06%)
Jan 10, 2006 3.005 3.056 2.995 3.042 22,774,232 -0.02(-0.71%)
Jan 09, 2006 3.023 3.073 3.008 3.064 29,016,700 +0.09(+2.90%)
Jan 06, 2006 2.921 3.010 2.912 2.978 29,817,388 +0.09(+3.07%)
Jan 05, 2006 2.891 2.914 2.855 2.889 21,780,274 -0.00(-0.14%)
Jan 04, 2006 2.850 2.906 2.835 2.893 22,816,304 +0.05(+1.82%)
Jan 03, 2006 2.765 2.844 2.763 2.842 31,112,424 +0.13(+4.84%)
Dec 30, 2005 2.694 2.719 2.647 2.710 11,205,679 +0.02(+0.64%)
Dec 29, 2005 2.662 2.712 2.653 2.693 16,347,696 +0.07(+2.58%)
Dec 28, 2005 2.643 2.654 2.621 2.626 20,298,542 +0.01(+0.39%)
Dec 27, 2005 2.639 2.639 2.588 2.615 13,375,029 -0.05(-1.97%)
Dec 23, 2005 2.654 2.672 2.620 2.668 11,893,297 +0.01(+0.53%)
Dec 22, 2005 2.698 2.698 2.647 2.654 13,502,561 -0.03(-1.05%)
Dec 21, 2005 2.637 2.693 2.637 2.682 22,181,276 +0.08(+3.27%)
Dec 20, 2005 2.564 2.604 2.564 2.597 17,278,544 +0.04(+1.68%)
Dec 19, 2005 2.579 2.617 2.538 2.554 21,614,616 -0.08(-2.89%)
Dec 16, 2005 2.644 2.668 2.619 2.630 16,529,133 -0.04(-1.57%)
Dec 15, 2005 2.700 2.700 2.632 2.672 19,571,482 -0.05(-1.83%)
Dec 14, 2005 2.732 2.732 2.688 2.722 14,510,980 +0.02(+0.56%)
Dec 13, 2005 2.683 2.735 2.675 2.707 14,484,685 +0.00(+0.00%)
Dec 12, 2005 2.738 2.747 2.675 2.707 17,722,932 +0.00(+0.06%)
Dec 09, 2005 2.704 2.713 2.681 2.705 16,005,859 -0.02(-0.80%)
Dec 08, 2005 2.717 2.770 2.700 2.727 17,772,894 -0.00(-0.11%)
Dec 07, 2005 2.801 2.812 2.722 2.730 18,686,650 -0.06(-2.21%)
Dec 06, 2005 2.755 2.801 2.715 2.791 25,211,792 +0.05(+1.77%)
Dec 05, 2005 2.748 2.778 2.724 2.743 26,059,810 +0.00(+0.17%)
Dec 02, 2005 2.702 2.755 2.686 2.738 37,352,264 +0.07(+2.62%)
Dec 01, 2005 2.605 2.674 2.599 2.668 21,730,314 +0.10(+3.79%)
Nov 30, 2005 2.534 2.585 2.529 2.571 20,566,754 +0.01(+0.54%)
Nov 29, 2005 2.523 2.575 2.519 2.557 27,659,870 +0.07(+2.64%)
Nov 28, 2005 2.586 2.595 2.485 2.491 34,755,616 -0.08(-3.19%)
Nov 25, 2005 2.567 2.585 2.557 2.573 6,849,887 -0.00(-0.18%)
Nov 23, 2005 2.559 2.590 2.531 2.578 17,825,484 +0.02(+0.86%)
Nov 22, 2005 2.472 2.568 2.435 2.556 24,904,138 +0.07(+2.74%)
Nov 21, 2005 2.472 2.497 2.459 2.488 17,782,096 +0.02(+0.71%)
Nov 18, 2005 2.489 2.489 2.439 2.470 16,742,123 -0.01(-0.46%)
Nov 17, 2005 2.481 2.517 2.464 2.482 22,629,608 +0.04(+1.52%)
Nov 16, 2005 2.377 2.451 2.363 2.445 15,023,735 +0.08(+3.24%)
Nov 15, 2005 2.351 2.434 2.351 2.368 17,007,704 +0.01(+0.32%)
Nov 14, 2005 2.339 2.395 2.333 2.360 13,442,082 -0.01(-0.56%)
Nov 11, 2005 2.400 2.392 2.328 2.373 32,903,124 -0.04(-1.55%)
Nov 10, 2005 2.474 2.474 2.381 2.411 43,054,368 -0.08(-3.34%)
Nov 09, 2005 2.514 2.525 2.449 2.494 25,859,968 +0.01(+0.35%)
Nov 08, 2005 2.426 2.505 2.392 2.485 26,111,086 +0.06(+2.43%)
Nov 07, 2005 2.492 2.500 2.416 2.426 27,633,576 -0.05(-1.85%)
Nov 04, 2005 2.546 2.561 2.435 2.472 34,465,056 -0.08(-2.99%)
Nov 03, 2005 2.504 2.569 2.493 2.548 31,640,956 +0.09(+3.86%)
Nov 02, 2005 2.442 2.459 2.424 2.453 30,435,324 +0.01(+0.48%)
Nov 01, 2005 2.454 2.467 2.397 2.442 36,168,984 +0.01(+0.47%)
Oct 31, 2005 2.394 2.434 2.390 2.430 19,612,240 +0.06(+2.57%)
Oct 28, 2005 2.333 2.377 2.315 2.369 23,778,706 +0.06(+2.57%)
Oct 27, 2005 2.403 2.416 2.295 2.310 27,590,188 -0.10(-3.97%)
Oct 26, 2005 2.390 2.451 2.379 2.405 18,185,728 +0.00(+0.02%)
Oct 25, 2005 2.403 2.450 2.376 2.405 28,018,800 +0.00(+0.16%)
Oct 24, 2005 2.320 2.407 2.316 2.401 21,913,066 +0.09(+4.05%)
Oct 21, 2005 2.249 2.312 2.247 2.308 37,946,536 +0.07(+2.93%)
Oct 20, 2005 2.377 2.392 2.207 2.242 40,100,108 -0.15(-6.13%)
Oct 19, 2005 2.322 2.391 2.264 2.388 34,714,860 +0.07(+2.87%)
Oct 18, 2005 2.453 2.472 2.321 2.322 34,070,628 -0.09(-3.71%)
Oct 17, 2005 2.409 2.429 2.393 2.411 20,970,384 +0.05(+1.93%)
Oct 14, 2005 2.396 2.402 2.305 2.365 33,376,436 -0.02(-0.64%)
Oct 13, 2005 2.372 2.398 2.301 2.381 41,614,708 -0.05(-2.00%)
Oct 12, 2005 2.481 2.487 2.407 2.429 36,614,684 -0.02(-0.91%)
Oct 11, 2005 2.442 2.472 2.428 2.452 34,735,896 +0.05(+2.14%)
Oct 10, 2005 2.461 2.461 2.388 2.400 24,925,174 -0.03(-1.19%)
Oct 07, 2005 2.372 2.478 2.384 2.429 42,055,152 +0.10(+4.11%)
Oct 06, 2005 2.339 2.430 2.282 2.334 58,911,660 -0.11(-4.68%)
Oct 05, 2005 2.581 2.581 2.448 2.448 42,721,732 -0.14(-5.48%)
Oct 04, 2005 2.745 2.751 2.590 2.590 33,241,016 -0.16(-5.65%)
Oct 03, 2005 2.729 2.766 2.725 2.745 23,812,890 +0.03(+0.97%)
Sep 30, 2005 2.751 2.756 2.700 2.719 29,689,856 -0.04(-1.39%)
Sep 29, 2005 2.812 2.822 2.742 2.757 35,821,884 -0.03(-1.19%)
Sep 28, 2005 2.753 2.805 2.744 2.790 25,180,238 +0.08(+2.98%)
Sep 27, 2005 2.677 2.715 2.656 2.710 16,464,710 +0.01(+0.38%)
Sep 26, 2005 2.632 2.707 2.600 2.699 34,074,572 +0.01(+0.23%)
Sep 23, 2005 2.693 2.737 2.688 2.693 20,715,320 -0.02(-0.85%)
Sep 22, 2005 2.802 2.802 2.683 2.716 29,476,866 -0.07(-2.51%)
Sep 21, 2005 2.700 2.793 2.699 2.786 30,294,644 +0.13(+4.78%)
Sep 20, 2005 2.664 2.678 2.644 2.659 22,145,778 -0.00(-0.10%)
Sep 19, 2005 2.620 2.671 2.618 2.662 18,502,584 +0.05(+1.94%)
Sep 16, 2005 2.580 2.619 2.574 2.612 15,135,490 +0.03(+1.33%)
Sep 15, 2005 2.562 2.581 2.552 2.577 19,639,850 +0.05(+2.06%)
Sep 14, 2005 2.502 2.529 2.486 2.525 15,608,802 +0.04(+1.53%)
Sep 13, 2005 2.527 2.535 2.483 2.487 14,250,658 -0.04(-1.58%)
Sep 12, 2005 2.582 2.582 2.511 2.527 20,528,626 +0.00(+0.09%)
Sep 09, 2005 2.443 2.537 2.437 2.525 16,621,166 +0.10(+3.99%)
Sep 08, 2005 2.419 2.439 2.401 2.428 15,791,554 +0.03(+1.43%)
Sep 07, 2005 2.441 2.447 2.384 2.394 14,976,404 -0.04(-1.47%)
Sep 06, 2005 2.415 2.437 2.382 2.429 17,695,322 +0.05(+2.19%)
Sep 02, 2005 2.364 2.383 2.352 2.377 16,158,371 +0.01(+0.24%)
Sep 01, 2005 2.370 2.408 2.365 2.372 21,880,196 -0.01(-0.32%)
Aug 31, 2005 2.327 2.379 2.321 2.379 25,043,504 +0.09(+3.99%)
Aug 30, 2005 2.262 2.288 2.254 2.288 19,441,320 +0.05(+2.16%)
Aug 29, 2005 2.227 2.250 2.208 2.240 18,443,420 +0.05(+2.44%)
Aug 26, 2005 2.240 2.242 2.176 2.186 18,665,614 -0.05(-2.39%)
Aug 25, 2005 2.217 2.242 2.205 2.240 37,574,456 +0.04(+1.73%)
Aug 24, 2005 2.162 2.205 2.159 2.202 17,358,744 +0.03(+1.44%)
Aug 23, 2005 2.226 2.227 2.166 2.171 21,187,318 -0.06(-2.48%)
Aug 22, 2005 2.173 2.240 2.173 2.226 27,105,044 +0.08(+3.50%)
Aug 19, 2005 2.171 2.187 2.096 2.151 48,947,112 -0.01(-0.60%)
Aug 18, 2005 2.210 2.224 2.150 2.164 27,120,820 -0.02(-1.06%)
Aug 17, 2005 2.240 2.244 2.180 2.187 33,443,490 -0.03(-1.57%)
Aug 16, 2005 2.284 2.303 2.219 2.222 26,313,558 -0.07(-3.15%)
Aug 15, 2005 2.283 2.312 2.231 2.294 27,037,990 +0.02(+1.07%)
Aug 12, 2005 2.202 2.272 2.183 2.270 34,316,488 +0.02(+0.73%)
Aug 11, 2005 2.282 2.294 2.216 2.253 28,290,954 -0.03(-1.17%)
Aug 10, 2005 2.272 2.287 2.263 2.280 31,460,834 +0.04(+1.63%)
Aug 09, 2005 2.206 2.244 2.182 2.243 30,904,692 +0.06(+2.84%)
Aug 08, 2005 2.179 2.210 2.171 2.181 19,095,540 +0.03(+1.22%)
Aug 05, 2005 2.168 2.179 2.139 2.155 17,007,704 +0.01(+0.48%)
Aug 04, 2005 2.158 2.168 2.130 2.145 23,359,298 -0.02(-1.09%)
Aug 03, 2005 2.152 2.187 2.151 2.168 24,006,160 +0.04(+2.06%)
Aug 02, 2005 2.091 2.128 2.086 2.125 24,397,958 +0.06(+3.12%)
Aug 01, 2005 2.000 2.069 1.997 2.060 23,108,180 +0.06(+3.06%)
Jul 29, 2005 2.025 2.025 1.988 1.999 17,959,590 -0.01(-0.30%)
Jul 28, 2005 1.957 2.019 1.957 2.005 28,102,944 +0.06(+3.15%)
Jul 27, 2005 1.909 1.953 1.890 1.944 19,173,110 +0.04(+1.95%)
Jul 26, 2005 1.884 1.914 1.877 1.907 27,052,452 +0.02(+1.21%)
Jul 25, 2005 1.921 1.930 1.880 1.884 45,395,952 -0.09(-4.47%)
Jul 22, 2005 1.951 1.973 1.935 1.972 23,943,050 +0.02(+1.21%)
Jul 21, 2005 1.946 1.963 1.927 1.949 20,042,166 +0.01(+0.35%)
Jul 20, 2005 1.915 1.945 1.894 1.942 30,235,480 +0.02(+1.27%)
Jul 19, 2005 1.924 1.932 1.903 1.917 27,339,070 -0.02(-1.02%)
Jul 18, 2005 1.940 1.959 1.928 1.937 19,450,524 -0.00(-0.14%)
Jul 15, 2005 1.978 1.978 1.930 1.940 18,964,064 -0.04(-2.09%)
Jul 14, 2005 2.025 2.040 1.966 1.981 22,958,298 -0.04(-1.90%)
Jul 13, 2005 2.031 2.038 2.015 2.020 11,422,614 -0.01(-0.52%)
Jul 12, 2005 2.021 2.035 2.012 2.030 25,791,600 +0.02(+0.93%)
Jul 11, 2005 2.015 2.032 2.005 2.012 15,031,624 +0.00(+0.00%)
Jul 08, 2005 2.006 2.045 2.002 2.012 24,986,968 +0.03(+1.73%)
Jul 07, 2005 1.977 1.982 1.951 1.978 24,154,726 -0.01(-0.44%)
Jul 06, 2005 2.008 2.021 1.981 1.986 19,486,022 -0.02(-1.17%)
Jul 05, 2005 1.978 2.045 1.964 2.010 24,273,056 +0.03(+1.34%)
Jul 01, 2005 1.970 1.997 1.959 1.983 18,605,136 +0.00(+0.04%)
Jun 30, 2005 1.985 2.002 1.979 1.982 17,173,364 -0.01(-0.59%)
Jun 29, 2005 2.008 2.020 1.992 1.994 14,396,596 -0.01(-0.55%)
Jun 28, 2005 2.025 2.025 1.993 2.005 13,574,872 -0.01(-0.45%)
Jun 27, 2005 1.934 2.026 1.916 2.014 35,376,184 +0.09(+4.52%)
Jun 24, 2005 1.955 1.966 1.919 1.927 21,054,528 -0.03(-1.32%)
Jun 23, 2005 1.981 2.006 1.953 1.953 15,418,163 -0.03(-1.63%)
Jun 22, 2005 1.973 1.989 1.958 1.986 19,300,642 +0.01(+0.69%)
Jun 21, 2005 1.982 2.022 1.962 1.972 22,899,134 -0.01(-0.54%)
Jun 20, 2005 1.964 1.990 1.944 1.982 22,524,428 +0.04(+1.94%)
Jun 17, 2005 1.903 1.950 1.903 1.945 25,336,694 +0.06(+3.04%)
Jun 16, 2005 1.844 1.891 1.841 1.887 20,389,262 +0.05(+2.63%)
Jun 15, 2005 1.833 1.851 1.822 1.839 23,194,954 +0.01(+0.33%)
Jun 14, 2005 1.816 1.850 1.800 1.833 36,822,416 +0.03(+1.71%)
Jun 13, 2005 1.806 1.811 1.791 1.802 8,452,577 +0.01(+0.30%)
Jun 10, 2005 1.783 1.807 1.781 1.797 10,107,857 +0.02(+1.39%)
Jun 09, 2005 1.740 1.779 1.736 1.772 23,033,238 +0.01(+0.43%)
Jun 08, 2005 1.769 1.805 1.764 1.765 15,539,120 +0.00(+0.24%)
Jun 07, 2005 1.780 1.797 1.755 1.760 19,432,118 -0.05(-2.59%)
Jun 06, 2005 1.803 1.817 1.770 1.807 20,310,376 -0.03(-1.70%)
Jun 03, 2005 1.856 1.860 1.820 1.838 11,493,611 -0.01(-0.60%)
Jun 02, 2005 1.824 1.855 1.821 1.849 19,440,006 +0.03(+1.63%)
Jun 01, 2005 1.785 1.830 1.777 1.820 15,391,867 +0.02(+1.37%)
May 31, 2005 1.808 1.808 1.780 1.795 13,167,298 -0.00(-0.23%)
May 27, 2005 1.779 1.806 1.777 1.799 18,778,684 +0.01(+0.70%)
May 26, 2005 1.772 1.789 1.769 1.787 10,648,222 +0.02(+1.38%)
May 25, 2005 1.741 1.765 1.733 1.762 16,358,214 +0.03(+1.58%)
May 24, 2005 1.709 1.738 1.702 1.735 12,450,755 +0.02(+1.15%)
May 23, 2005 1.698 1.730 1.698 1.715 18,797,090 -0.02(-1.10%)
May 20, 2005 1.728 1.738 1.719 1.734 7,492,803 +0.01(+0.37%)
May 19, 2005 1.702 1.729 1.687 1.728 15,437,884 +0.04(+2.09%)
May 18, 2005 1.673 1.709 1.673 1.692 18,348,758 +0.03(+1.71%)
May 17, 2005 1.609 1.692 1.607 1.664 19,809,452 +0.04(+2.51%)
May 16, 2005 1.609 1.633 1.593 1.623 20,865,204 +0.02(+0.95%)
May 13, 2005 1.650 1.659 1.587 1.608 22,676,940 -0.04(-2.58%)
May 12, 2005 1.715 1.723 1.647 1.650 20,039,536 -0.06(-3.77%)
May 11, 2005 1.696 1.717 1.679 1.715 12,211,469 +0.02(+0.92%)
May 10, 2005 1.745 1.745 1.689 1.700 15,172,303 -0.05(-2.81%)
May 09, 2005 1.737 1.753 1.721 1.749 10,880,934 +0.02(+1.23%)
May 06, 2005 1.747 1.749 1.727 1.727 19,917,264 +0.03(+1.68%)
May 05, 2005 1.673 1.700 1.667 1.699 16,774,992 +0.03(+1.85%)
May 04, 2005 1.628 1.673 1.628 1.668 19,418,970 +0.04(+2.64%)
May 03, 2005 1.628 1.631 1.609 1.625 12,406,053 -0.00(-0.19%)
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.