Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
1.569
1.598
1.564
1.592
14,582,067
+0.03(+2.14%)
Jan 28, 2005
1.555
1.560
1.543
1.558
9,199,982
-0.01(-0.33%)
Jan 27, 2005
1.549
1.577
1.545
1.564
15,108,145
-0.01(-0.42%)
Jan 26, 2005
1.553
1.572
1.546
1.570
17,022,202
+0.02(+1.49%)
Jan 25, 2005
1.540
1.557
1.530
1.547
16,105,395
+0.01(+0.79%)
Jan 24, 2005
1.511
1.535
1.511
1.535
13,425,206
+0.03(+2.08%)
Jan 21, 2005
1.496
1.519
1.486
1.504
18,393,580
+0.02(+1.67%)
Jan 20, 2005
1.484
1.494
1.479
1.479
19,496,812
-0.03(-2.05%)
Jan 19, 2005
1.504
1.513
1.504
1.510
16,842,160
+0.00(+0.00%)
Jan 18, 2005
1.508
1.515
1.488
1.510
27,303,708
-0.02(-1.41%)
Jan 14, 2005
1.508
1.535
1.508
1.531
15,249,880
+0.02(+1.11%)
Jan 13, 2005
1.492
1.523
1.491
1.515
17,908,362
+0.02(+1.23%)
Jan 12, 2005
1.496
1.498
1.465
1.496
15,225,619
+0.01(+0.69%)
Jan 11, 2005
1.494
1.507
1.484
1.486
20,420,002
-0.00(-0.29%)
Jan 10, 2005
1.496
1.519
1.478
1.490
18,940,088
+0.00(+0.29%)
Jan 07, 2005
1.496
1.496
1.466
1.486
13,187,705
+0.01(+0.80%)
Jan 06, 2005
1.478
1.479
1.461
1.474
24,629,904
+0.01(+0.64%)
Jan 05, 2005
1.493
1.493
1.457
1.465
16,239,469
-0.01(-0.87%)
Jan 04, 2005
1.515
1.521
1.471
1.478
20,537,476
-0.04(-2.48%)
Jan 03, 2005
1.570
1.576
1.499
1.515
15,169,436
-0.04(-2.71%)
Dec 31, 2004
1.566
1.566
1.553
1.558
5,010,510
-0.01(-0.60%)
Dec 30, 2004
1.581
1.584
1.563
1.567
9,723,506
-0.01(-0.87%)
Dec 29, 2004
1.562
1.589
1.556
1.581
11,472,844
+0.03(+1.95%)
Dec 28, 2004
1.547
1.551
1.541
1.551
5,963,069
+0.01(+0.51%)
Dec 27, 2004
1.533
1.553
1.532
1.543
12,988,510
-0.01(-0.40%)
Dec 23, 2004
1.527
1.550
1.523
1.549
16,077,304
+0.01(+0.69%)
Dec 22, 2004
1.527
1.539
1.514
1.539
22,793,738
+0.01(+0.33%)
Dec 21, 2004
1.525
1.541
1.517
1.533
10,317,260
+0.02(+1.32%)
Dec 20, 2004
1.494
1.522
1.490
1.513
21,034,186
+0.03(+2.14%)
Dec 17, 2004
1.486
1.493
1.474
1.482
11,008,056
+0.00(+0.11%)
Dec 16, 2004
1.478
1.490
1.466
1.480
13,347,316
-0.00(-0.05%)
Dec 15, 2004
1.443
1.482
1.433
1.481
23,845,894
+0.05(+3.22%)
Dec 14, 2004
1.437
1.441
1.425
1.435
12,997,449
-0.00(-0.03%)
Dec 13, 2004
1.416
1.435
1.416
1.435
11,443,475
+0.02(+1.69%)
Dec 10, 2004
1.390
1.428
1.390
1.411
16,845,990
+0.01(+1.01%)
Dec 09, 2004
1.428
1.428
1.389
1.397
28,629,118
-0.04(-2.83%)
Dec 08, 2004
1.430
1.441
1.418
1.438
22,409,394
+0.01(+0.60%)
Dec 07, 2004
1.478
1.481
1.429
1.429
14,141,541
-0.05(-3.23%)
Dec 06, 2004
1.492
1.497
1.477
1.477
9,713,291
+0.00(+0.16%)
Dec 03, 2004
1.486
1.487
1.466
1.475
8,819,469
+0.01(+0.59%)
Dec 02, 2004
1.518
1.518
1.456
1.466
14,077,696
-0.05(-3.18%)
Dec 01, 2004
1.498
1.543
1.495
1.514
34,791,384
+0.02(+1.34%)
Nov 30, 2004
1.447
1.498
1.447
1.494
33,274,440
+0.06(+4.06%)
Nov 29, 2004
1.445
1.445
1.430
1.436
28,244,776
-0.01(-0.89%)
Nov 26, 2004
1.453
1.461
1.446
1.449
16,336,512
+0.05(+3.50%)
Nov 24, 2004
1.408
1.413
1.394
1.400
9,811,612
+0.00(+0.00%)
Nov 23, 2004
1.414
1.417
1.400
1.400
15,072,393
-0.01(-1.00%)
Nov 22, 2004
1.409
1.423
1.406
1.414
13,054,909
+0.02(+1.18%)
Nov 19, 2004
1.412
1.412
1.384
1.398
12,826,346
-0.01(-0.58%)
Nov 18, 2004
1.414
1.416
1.392
1.406
11,889,109
-0.01(-0.55%)
Nov 17, 2004
1.418
1.428
1.410
1.414
14,594,836
+0.01(+0.92%)
Nov 16, 2004
1.431
1.432
1.396
1.401
13,019,156
-0.04(-2.72%)
Nov 15, 2004
1.478
1.479
1.434
1.440
7,026,718
-0.03(-2.21%)
Nov 12, 2004
1.445
1.477
1.444
1.472
18,154,802
+0.03(+2.15%)
Nov 11, 2004
1.437
1.445
1.430
1.441
7,149,299
+0.00(+0.30%)
Nov 10, 2004
1.425
1.439
1.418
1.437
20,523,430
+0.01(+0.96%)
Nov 09, 2004
1.419
1.428
1.407
1.423
12,879,975
-0.01(-0.57%)
Nov 08, 2004
1.448
1.448
1.416
1.432
8,575,584
-0.03(-1.77%)
Nov 05, 2004
1.441
1.457
1.435
1.457
16,999,218
+0.03(+2.22%)
Nov 04, 2004
1.418
1.441
1.418
1.426
19,656,422
+0.02(+1.45%)
Nov 03, 2004
1.423
1.423
1.382
1.405
13,689,522
+0.02(+1.36%)
Nov 02, 2004
1.392
1.412
1.382
1.387
8,418,526
-0.01(-0.56%)
Nov 01, 2004
1.396
1.401
1.390
1.394
10,762,894
+0.00(+0.28%)
Oct 29, 2004
1.386
1.405
1.371
1.390
15,201,358
+0.01(+0.77%)
Oct 28, 2004
1.390
1.396
1.377
1.380
10,321,090
-0.03(-2.00%)
Oct 27, 2004
1.414
1.422
1.398
1.408
18,309,306
+0.01(+0.67%)
Oct 26, 2004
1.398
1.399
1.367
1.399
10,950,596
+0.01(+0.76%)
Oct 25, 2004
1.393
1.396
1.380
1.388
8,384,050
-0.01(-0.67%)
Oct 22, 2004
1.439
1.439
1.393
1.398
6,450,841
-0.00(-0.31%)
Oct 21, 2004
1.372
1.408
1.372
1.402
19,120,130
+0.04(+3.02%)
Oct 20, 2004
1.365
1.369
1.337
1.361
20,689,426
-0.00(-0.20%)
Oct 19, 2004
1.401
1.406
1.363
1.363
17,211,180
-0.04(-2.66%)
Oct 18, 2004
1.386
1.405
1.383
1.401
13,985,760
+0.02(+1.27%)
Oct 15, 2004
1.355
1.385
1.353
1.383
10,545,823
+0.03(+2.58%)
Oct 14, 2004
1.324
1.364
1.324
1.348
27,705,928
-0.02(-1.71%)
Oct 13, 2004
1.416
1.421
1.345
1.372
27,749,342
-0.06(-3.92%)
Oct 12, 2004
1.464
1.466
1.421
1.428
10,229,154
-0.03(-2.25%)
Oct 11, 2004
1.480
1.484
1.441
1.461
8,790,101
-0.01(-0.61%)
Oct 08, 2004
1.484
1.495
1.465
1.470
12,929,774
-0.00(-0.21%)
Oct 07, 2004
1.468
1.474
1.465
1.473
18,302,920
+0.00(+0.11%)
Oct 06, 2004
1.478
1.482
1.464
1.471
17,277,580
+0.01(+0.91%)
Oct 05, 2004
1.451
1.462
1.447
1.458
15,581,871
+0.01(+0.40%)
Oct 04, 2004
1.453
1.457
1.439
1.452
15,080,054
+0.01(+0.98%)
Oct 01, 2004
1.388
1.447
1.388
1.438
31,241,632
+0.06(+4.17%)
Sep 30, 2004
1.382
1.394
1.377
1.380
20,812,006
-0.01(-0.62%)
Sep 29, 2004
1.388
1.390
1.375
1.389
10,623,713
+0.01(+0.71%)
Sep 28, 2004
1.380
1.383
1.363
1.379
15,474,612
-0.03(-2.30%)
Sep 27, 2004
1.398
1.414
1.396
1.412
15,285,633
+0.01(+0.61%)
Sep 24, 2004
1.378
1.407
1.378
1.403
11,808,665
+0.03(+2.31%)
Sep 23, 2004
1.337
1.374
1.333
1.371
14,953,642
+0.04(+2.85%)
Sep 22, 2004
1.366
1.374
1.325
1.333
22,225,522
-0.02(-1.73%)
Sep 21, 2004
1.331
1.360
1.326
1.357
10,867,599
+0.03(+1.97%)
Sep 20, 2004
1.339
1.347
1.329
1.331
15,551,226
+0.01(+0.53%)
Sep 17, 2004
1.308
1.326
1.297
1.324
7,131,422
+0.03(+1.93%)
Sep 16, 2004
1.292
1.298
1.284
1.298
8,223,162
+0.02(+1.47%)
Sep 15, 2004
1.288
1.299
1.278
1.280
10,547,100
-0.01(-0.73%)
Sep 14, 2004
1.277
1.292
1.272
1.289
12,532,661
+0.02(+1.57%)
Sep 13, 2004
1.267
1.273
1.266
1.269
11,499,658
+0.01(+0.93%)
Sep 10, 2004
1.277
1.277
1.255
1.257
11,147,237
-0.02(-1.35%)
Sep 09, 2004
1.257
1.282
1.249
1.275
21,053,338
+0.02(+1.37%)
Sep 08, 2004
1.247
1.260
1.247
1.257
7,690,700
+0.02(+1.90%)
Sep 07, 2004
1.245
1.251
1.225
1.234
6,185,248
+0.01(+0.48%)
Sep 03, 2004
1.228
1.235
1.226
1.228
6,743,248
-0.00(-0.19%)
Sep 02, 2004
1.212
1.234
1.212
1.230
13,980,653
+0.01(+1.19%)
Sep 01, 2004
1.208
1.223
1.208
1.216
12,030,844
+0.01(+0.98%)
Aug 31, 2004
1.196
1.210
1.195
1.204
12,593,952
+0.02(+1.45%)
Aug 30, 2004
1.186
1.194
1.179
1.187
9,669,877
-0.01(-0.46%)
Aug 27, 2004
1.197
1.199
1.190
1.192
12,420,295
+0.00(+0.00%)
Aug 26, 2004
1.211
1.211
1.189
1.192
14,330,520
-0.03(-2.56%)
Aug 25, 2004
1.206
1.224
1.206
1.224
17,908,362
+0.01(+0.97%)
Aug 24, 2004
1.224
1.232
1.209
1.212
12,614,382
-0.01(-0.64%)
Aug 23, 2004
1.233
1.245
1.214
1.220
12,235,146
-0.01(-0.80%)
Aug 20, 2004
1.206
1.243
1.204
1.230
14,559,083
+0.04(+3.36%)
Aug 19, 2004
1.200
1.210
1.184
1.190
18,809,846
+0.00(+0.26%)
Aug 18, 2004
1.161
1.186
1.159
1.186
15,348,201
+0.02(+1.47%)
Aug 17, 2004
1.165
1.175
1.163
1.169
25,103,630
+0.00(+0.37%)
Aug 16, 2004
1.145
1.167
1.129
1.165
19,813,480
+0.04(+3.19%)
Aug 13, 2004
1.132
1.153
1.129
1.129
39,884,892
-0.01(-1.17%)
Aug 12, 2004
1.138
1.150
1.138
1.142
13,469,897
+0.01(+1.11%)
Aug 11, 2004
1.155
1.157
1.124
1.130
21,442,790
-0.01(-1.06%)
Aug 10, 2004
1.126
1.145
1.126
1.142
15,202,635
+0.02(+1.71%)
Aug 09, 2004
1.122
1.132
1.115
1.123
10,284,060
+0.01(+0.60%)
Aug 06, 2004
1.087
1.123
1.087
1.116
25,688,444
+0.03(+3.04%)
Aug 05, 2004
1.109
1.123
1.083
1.083
17,659,368
-0.03(-2.61%)
Aug 04, 2004
1.089
1.114
1.073
1.112
32,154,608
+0.01(+1.36%)
Aug 03, 2004
1.100
1.103
1.094
1.097
13,019,156
+0.00(+0.11%)
Aug 02, 2004
1.094
1.104
1.089
1.096
9,113,154
-0.01(-1.03%)
Jul 30, 2004
1.114
1.130
1.103
1.107
12,283,668
-0.01(-0.46%)
Jul 29, 2004
1.103
1.116
1.100
1.112
12,729,302
+0.02(+1.65%)
Jul 28, 2004
1.076
1.100
1.076
1.094
10,811,415
+0.01(+1.31%)
Jul 27, 2004
1.049
1.080
1.049
1.080
8,114,627
+0.03(+2.72%)
Jul 26, 2004
1.074
1.083
1.042
1.052
9,325,117
-0.01(-1.18%)
Jul 23, 2004
1.075
1.081
1.060
1.064
7,961,400
-0.00(-0.40%)
Jul 22, 2004
1.094
1.096
1.069
1.069
14,091,742
-0.03(-3.09%)
Jul 21, 2004
1.122
1.122
1.102
1.103
9,943,131
-0.01(-0.81%)
Jul 20, 2004
1.130
1.130
1.112
1.112
9,297,026
-0.01(-1.15%)
Jul 19, 2004
1.153
1.153
1.124
1.125
11,873,787
-0.02(-1.64%)
Jul 16, 2004
1.134
1.148
1.133
1.143
11,958,061
+0.05(+4.28%)
Jul 15, 2004
1.078
1.123
1.078
1.096
17,933,900
+0.02(+2.04%)
Jul 14, 2004
1.065
1.078
1.065
1.074
8,879,483
+0.01(+1.07%)
Jul 13, 2004
1.066
1.072
1.061
1.063
7,099,500
-0.01(-0.80%)
Jul 12, 2004
1.064
1.077
1.058
1.072
16,683,826
+0.00(+0.00%)
Jul 09, 2004
1.065
1.076
1.060
1.072
8,376,389
+0.02(+1.67%)
Jul 08, 2004
1.071
1.077
1.051
1.054
11,042,532
-0.02(-1.46%)
Jul 07, 2004
1.081
1.083
1.066
1.070
15,778,512
-0.00(-0.29%)
Jul 06, 2004
1.100
1.106
1.071
1.073
19,301,448
-0.03(-2.32%)
Jul 02, 2004
1.101
1.110
1.091
1.098
13,146,845
+0.01(+1.04%)
Jul 01, 2004
1.102
1.105
1.085
1.087
18,154,802
-0.01(-1.10%)
Jun 30, 2004
1.085
1.101
1.067
1.099
19,208,234
+0.01(+1.04%)
Jun 29, 2004
1.059
1.088
1.059
1.088
16,814,068
+0.02(+2.32%)
Jun 28, 2004
1.081
1.083
1.061
1.063
10,201,063
-0.02(-1.45%)
Jun 25, 2004
1.094
1.105
1.077
1.079
11,614,578
-0.03(-2.65%)
Jun 24, 2004
1.108
1.114
1.103
1.108
19,683,238
+0.01(+0.64%)
Jun 23, 2004
1.051
1.101
1.051
1.101
20,889,896
+0.05(+5.04%)
Jun 22, 2004
1.046
1.057
1.036
1.048
9,300,856
+0.00(+0.15%)
Jun 21, 2004
1.042
1.059
1.042
1.047
11,753,759
-0.00(-0.45%)
Jun 18, 2004
1.053
1.067
1.048
1.051
7,939,693
-0.01(-0.56%)
Jun 17, 2004
1.056
1.071
1.042
1.057
11,475,398
+0.00(+0.19%)
Jun 16, 2004
1.051
1.063
1.040
1.055
11,986,153
-0.00(-0.33%)
Jun 15, 2004
1.028
1.069
1.028
1.059
32,477,660
+0.06(+5.83%)
Jun 14, 2004
0.9872
1.004
0.9750
1.000
16,170,517
-0.02(-1.92%)
Jun 10, 2004
1.024
1.028
1.010
1.020
7,241,235
+0.01(+0.54%)
Jun 09, 2004
1.034
1.034
1.005
1.015
21,634,322
-0.02(-1.52%)
Jun 08, 2004
1.054
1.059
1.030
1.030
17,646,600
-0.02(-2.05%)
Jun 07, 2004
1.034
1.059
1.031
1.052
11,975,938
+0.03(+2.48%)
Jun 04, 2004
1.034
1.034
1.016
1.026
18,424,226
+0.01(+1.00%)
Jun 03, 2004
1.034
1.034
1.007
1.016
19,309,108
-0.02(-1.67%)
Jun 02, 2004
1.053
1.055
1.032
1.033
23,706,714
+0.01(+0.57%)
Jun 01, 2004
1.018
1.034
1.009
1.028
20,597,490
+0.01(+0.54%)
May 28, 2004
1.038
1.042
1.019
1.022
21,544,940
-0.01(-0.87%)
May 27, 2004
1.016
1.032
1.007
1.031
31,560,854
+0.03(+3.09%)
May 26, 2004
1.018
1.019
1.000
1.000
32,966,708
-0.02(-1.58%)
May 25, 2004
1.018
1.022
1.006
1.016
23,768,004
-0.00(-0.19%)
May 24, 2004
0.9848
1.018
0.9789
1.018
43,854,736
+0.06(+6.78%)
May 21, 2004
0.9496
0.9868
0.9276
0.9535
37,850,808
-0.01(-1.22%)
May 20, 2004
1.000
1.001
0.9594
0.9652
33,808,180
-0.04(-3.75%)
May 19, 2004
1.040
1.040
1.002
1.003
27,737,850
+0.00(+0.00%)
May 18, 2004
1.042
1.055
1.000
1.003
22,894,612
-0.01(-1.00%)
May 17, 2004
1.006
1.040
1.006
1.013
20,906,496
-0.04(-3.76%)
May 14, 2004
1.102
1.116
1.046
1.053
31,938,814
-0.03(-2.85%)
May 13, 2004
1.061
1.088
1.060
1.083
24,172,778
+0.00(+0.25%)
May 12, 2004
1.094
1.096
1.053
1.081
24,576,274
-0.01(-1.25%)
May 11, 2004
1.020
1.098
1.020
1.094
27,527,164
+0.09(+9.39%)
May 10, 2004
1.004
1.031
0.9919
1.000
45,301,452
-0.07(-6.92%)
May 07, 2004
1.077
1.104
1.061
1.075
26,039,588
-0.05(-4.69%)
May 06, 2004
1.205
1.206
1.126
1.128
30,120,524
-0.09(-7.10%)
May 05, 2004
1.200
1.217
1.183
1.214
31,131,820
+0.04(+3.06%)
May 04, 2004
1.173
1.191
1.156
1.178
31,795,802
+0.04(+3.40%)
May 03, 2004
1.136
1.141
1.107
1.139
27,735,296
+0.01(+0.66%)
Apr 30, 2004
1.143
1.143
1.107
1.132
23,501,134
-0.00(-0.07%)
Apr 29, 2004
1.181
1.188
1.104
1.132
45,471,280
-0.06(-4.71%)
Apr 28, 2004
1.243
1.243
1.188
1.188
23,616,054
-0.05(-4.20%)
Apr 27, 2004
1.239
1.257
1.232
1.241
16,061,981
+0.01(+0.57%)
Apr 26, 2004
1.265
1.275
1.224
1.233
13,501,820
-0.02(-1.72%)
Apr 23, 2004
1.240
1.267
1.239
1.255
16,847,268
+0.01(+0.63%)
Apr 22, 2004
1.251
1.251
1.223
1.247
18,910,720
+0.03(+2.08%)
Apr 21, 2004
1.227
1.233
1.210
1.222
20,289,760
-0.02(-1.89%)
Apr 20, 2004
1.277
1.282
1.244
1.245
17,319,716
-0.04(-3.17%)
Apr 19, 2004
1.285
1.296
1.274
1.286
9,620,078
-0.00(-0.18%)
Apr 16, 2004
1.294
1.310
1.285
1.288
14,297,321
-0.01(-0.84%)
Apr 15, 2004
1.312
1.324
1.282
1.299
15,839,803
-0.02(-1.86%)
Apr 14, 2004
1.329
1.340
1.323
1.324
15,987,922
-0.03(-2.00%)
Apr 13, 2004
1.387
1.396
1.351
1.351
17,032,416
-0.03(-1.82%)
Apr 12, 2004
1.357
1.389
1.356
1.376
13,195,366
+0.03(+2.15%)
Apr 08, 2004
1.334
1.358
1.322
1.347
12,858,268
+0.03(+2.02%)
Apr 07, 2004
1.316
1.331
1.314
1.320
7,262,942
-0.01(-0.65%)
Apr 06, 2004
1.313
1.339
1.310
1.329
11,829,096
+0.00(+0.30%)
Apr 05, 2004
1.320
1.334
1.312
1.325
8,550,046
-0.00(-0.18%)
Apr 02, 2004
1.325
1.340
1.309
1.327
13,626,955
+0.01(+0.65%)
Apr 01, 2004
1.319
1.345
1.300
1.319
26,352,426
+0.01(+0.54%)
Mar 31, 2004
1.275
1.318
1.265
1.312
25,254,302
+0.05(+3.72%)
Mar 30, 2004
1.222
1.271
1.220
1.265
19,982,030
+0.05(+4.06%)
Mar 29, 2004
1.226
1.237
1.208
1.215
17,327,378
+0.01(+0.84%)
Mar 26, 2004
1.214
1.230
1.205
1.205
13,496,712
-0.01(-0.71%)
Mar 25, 2004
1.210
1.222
1.204
1.214
12,987,234
-0.03(-2.33%)
Mar 24, 2004
1.243
1.272
1.237
1.243
29,756,612
-0.00(-0.31%)
Mar 23, 2004
1.275
1.288
1.237
1.247
18,731,956
-0.02(-1.49%)
Mar 22, 2004
1.271
1.272
1.254
1.266
15,410,768
-0.01(-1.01%)
Mar 19, 2004
1.317
1.324
1.278
1.278
13,610,355
-0.05(-3.66%)
Mar 18, 2004
1.267
1.335
1.259
1.327
26,298,796
+0.07(+5.22%)
Mar 17, 2004
1.241
1.265
1.241
1.261
18,179,062
+0.02(+1.64%)
Mar 16, 2004
1.247
1.258
1.222
1.241
13,014,048
+0.01(+1.09%)
Mar 15, 2004
1.257
1.257
1.228
1.228
10,566,253
-0.04(-3.12%)
Mar 12, 2004
1.261
1.275
1.249
1.267
11,543,073
+0.04(+3.52%)
Mar 11, 2004
1.253
1.259
1.220
1.224
12,980,849
-0.03(-2.22%)
Mar 10, 2004
1.316
1.324
1.246
1.252
19,528,734
-0.07(-5.13%)
Mar 09, 2004
1.294
1.334
1.294
1.320
24,497,108
+0.02(+1.66%)
Mar 08, 2004
1.312
1.314
1.292
1.298
14,874,475
+0.01(+0.73%)
Mar 05, 2004
1.286
1.300
1.280
1.289
20,791,576
+0.00(+0.34%)
Mar 04, 2004
1.316
1.319
1.278
1.284
8,925,451
-0.03(-2.35%)
Mar 03, 2004
1.312
1.324
1.298
1.315
16,148,810
+0.02(+1.33%)
Mar 02, 2004
1.273
1.311
1.266
1.298
25,747,180
+0.01(+0.39%)
Mar 01, 2004
1.249
1.296
1.248
1.293
17,761,520
+0.07(+5.83%)
Feb 27, 2004
1.220
1.222
1.210
1.222
10,107,850
+0.01(+1.10%)
Feb 26, 2004
1.204
1.213
1.200
1.208
8,481,094
-0.01(-0.74%)
Feb 25, 2004
1.197
1.219
1.197
1.217
11,102,546
+0.04(+3.29%)
Feb 24, 2004
1.198
1.198
1.177
1.179
5,977,115
-0.03(-2.08%)
Feb 23, 2004
1.179
1.220
1.179
1.204
10,442,395
+0.01(+1.25%)
Feb 20, 2004
1.136
1.191
1.125
1.189
34,975,256
+0.00(+0.03%)
Feb 19, 2004
1.197
1.209
1.179
1.188
25,914,454
-0.04(-2.94%)
Feb 18, 2004
1.255
1.261
1.222
1.224
16,972,402
-0.03(-2.31%)
Feb 17, 2004
1.249
1.260
1.234
1.253
19,028,194
-0.01(-0.77%)
Feb 13, 2004
1.302
1.306
1.255
1.263
14,296,044
-0.02(-1.92%)
Feb 12, 2004
1.284
1.304
1.269
1.288
15,046,855
+0.01(+0.83%)
Feb 11, 2004
1.231
1.282
1.231
1.277
19,450,844
+0.05(+4.28%)
Feb 10, 2004
1.208
1.231
1.202
1.225
13,531,188
+0.03(+2.12%)
Feb 09, 2004
1.194
1.208
1.193
1.199
10,538,161
+0.02(+1.76%)
Feb 06, 2004
1.132
1.190
1.132
1.179
14,916,612
+0.03(+2.80%)
Feb 05, 2004
1.165
1.173
1.138
1.147
13,264,318
-0.02(-2.04%)
Feb 04, 2004
1.198
1.202
1.156
1.170
23,986,352
-0.02(-1.52%)
Feb 03, 2004
1.170
1.188
1.159
1.188
13,930,854
+0.01(+1.07%)
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
.