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, 2006
3.538
3.657
3.525
3.638
25,383,020
+0.08(+2.16%)
Jan 30, 2006
3.448
3.563
3.447
3.561
26,493,350
+0.09(+2.72%)
Jan 27, 2006
3.538
3.570
3.439
3.467
26,651,782
-0.01(-0.42%)
Jan 26, 2006
3.411
3.489
3.380
3.482
33,311,156
+0.14(+4.04%)
Jan 25, 2006
3.456
3.486
3.312
3.347
33,826,712
-0.13(-3.60%)
Jan 24, 2006
3.469
3.494
3.437
3.472
35,133,136
+0.06(+1.74%)
Jan 23, 2006
3.338
3.417
3.304
3.412
25,242,768
+0.10(+3.12%)
Jan 20, 2006
3.307
3.335
3.283
3.309
30,446,378
+0.05(+1.42%)
Jan 19, 2006
3.196
3.276
3.196
3.263
30,060,686
+0.09(+2.93%)
Jan 18, 2006
3.161
3.187
3.128
3.170
26,553,086
-0.02(-0.77%)
Jan 17, 2006
3.296
3.329
3.179
3.195
28,975,032
-0.03(-0.88%)
Jan 13, 2006
3.196
3.226
3.188
3.223
25,120,698
-0.01(-0.15%)
Jan 12, 2006
3.261
3.294
3.198
3.228
50,345,284
+0.05(+1.70%)
Jan 11, 2006
3.128
3.195
3.113
3.175
30,837,266
+0.09(+3.06%)
Jan 10, 2006
3.042
3.094
3.033
3.080
22,494,868
-0.02(-0.71%)
Jan 09, 2006
3.061
3.111
3.046
3.102
28,660,762
+0.09(+2.90%)
Jan 06, 2006
2.957
3.047
2.948
3.015
29,451,628
+0.09(+3.07%)
Jan 05, 2006
2.927
2.950
2.890
2.925
21,513,104
-0.00(-0.14%)
Jan 04, 2006
2.885
2.942
2.870
2.929
22,536,424
+0.05(+1.82%)
Jan 03, 2006
2.799
2.879
2.798
2.877
30,730,778
+0.13(+4.84%)
Dec 30, 2005
2.728
2.753
2.679
2.744
11,068,223
+0.02(+0.64%)
Dec 29, 2005
2.695
2.745
2.686
2.727
16,147,165
+0.07(+2.58%)
Dec 28, 2005
2.676
2.687
2.654
2.658
20,049,548
+0.01(+0.39%)
Dec 27, 2005
2.672
2.672
2.620
2.648
13,210,962
-0.05(-1.97%)
Dec 23, 2005
2.687
2.705
2.652
2.701
11,747,406
+0.01(+0.53%)
Dec 22, 2005
2.732
2.732
2.680
2.687
13,336,929
-0.03(-1.05%)
Dec 21, 2005
2.670
2.726
2.669
2.715
21,909,186
+0.09(+3.27%)
Dec 20, 2005
2.595
2.637
2.595
2.629
17,066,594
+0.04(+1.68%)
Dec 19, 2005
2.611
2.649
2.569
2.586
21,349,476
-0.08(-2.89%)
Dec 16, 2005
2.677
2.701
2.652
2.663
16,326,376
-0.04(-1.57%)
Dec 15, 2005
2.734
2.734
2.665
2.705
19,331,406
-0.05(-1.83%)
Dec 14, 2005
2.766
2.766
2.722
2.756
14,332,979
+0.02(+0.56%)
Dec 13, 2005
2.716
2.769
2.709
2.740
14,307,006
+0.00(+0.00%)
Dec 12, 2005
2.772
2.781
2.709
2.740
17,505,532
+0.00(+0.06%)
Dec 09, 2005
2.737
2.747
2.714
2.739
15,809,521
-0.02(-0.79%)
Dec 08, 2005
2.751
2.804
2.734
2.761
17,554,880
-0.00(-0.11%)
Dec 07, 2005
2.836
2.847
2.756
2.764
18,457,428
-0.06(-2.21%)
Dec 06, 2005
2.789
2.836
2.748
2.826
24,902,528
+0.05(+1.78%)
Dec 05, 2005
2.782
2.813
2.758
2.777
25,740,144
+0.00(+0.17%)
Dec 02, 2005
2.736
2.789
2.720
2.772
36,894,076
+0.07(+2.62%)
Dec 01, 2005
2.637
2.707
2.631
2.701
21,463,756
+0.10(+3.79%)
Nov 30, 2005
2.565
2.617
2.560
2.603
20,314,468
+0.01(+0.54%)
Nov 29, 2005
2.555
2.607
2.550
2.589
27,320,576
+0.07(+2.64%)
Nov 28, 2005
2.618
2.627
2.516
2.522
34,329,284
-0.08(-3.19%)
Nov 25, 2005
2.599
2.617
2.589
2.605
6,765,862
-0.00(-0.18%)
Nov 23, 2005
2.591
2.622
2.563
2.610
17,606,824
+0.02(+0.86%)
Nov 22, 2005
2.502
2.600
2.466
2.588
24,598,648
+0.07(+2.74%)
Nov 21, 2005
2.503
2.528
2.489
2.519
17,563,970
+0.02(+0.71%)
Nov 18, 2005
2.520
2.520
2.469
2.501
16,536,754
-0.01(-0.46%)
Nov 17, 2005
2.512
2.548
2.495
2.513
22,352,018
+0.04(+1.52%)
Nov 16, 2005
2.406
2.481
2.393
2.475
14,839,444
+0.08(+3.24%)
Nov 15, 2005
2.380
2.464
2.380
2.397
16,799,076
+0.01(+0.32%)
Nov 14, 2005
2.368
2.425
2.362
2.389
13,277,192
-0.01(-0.56%)
Nov 11, 2005
2.429
2.421
2.357
2.403
32,499,512
-0.04(-1.55%)
Nov 10, 2005
2.505
2.505
2.411
2.441
42,526,236
-0.08(-3.34%)
Nov 09, 2005
2.545
2.557
2.480
2.525
25,542,752
+0.01(+0.35%)
Nov 08, 2005
2.456
2.537
2.422
2.516
25,790,790
+0.06(+2.43%)
Nov 07, 2005
2.523
2.532
2.446
2.456
27,294,604
-0.05(-1.85%)
Nov 04, 2005
2.577
2.593
2.465
2.503
34,042,284
-0.08(-2.98%)
Nov 03, 2005
2.535
2.601
2.524
2.580
31,252,828
+0.10(+3.86%)
Nov 02, 2005
2.472
2.490
2.455
2.484
30,061,984
+0.01(+0.48%)
Nov 01, 2005
2.484
2.498
2.427
2.472
35,725,308
+0.01(+0.47%)
Oct 31, 2005
2.424
2.464
2.419
2.460
19,371,662
+0.06(+2.57%)
Oct 28, 2005
2.362
2.406
2.344
2.399
23,487,020
+0.06(+2.57%)
Oct 27, 2005
2.433
2.446
2.323
2.339
27,251,750
-0.10(-3.97%)
Oct 26, 2005
2.420
2.482
2.409
2.435
17,962,650
+0.00(+0.02%)
Oct 25, 2005
2.433
2.480
2.406
2.435
27,675,102
+0.00(+0.16%)
Oct 24, 2005
2.349
2.436
2.345
2.431
21,644,266
+0.09(+4.05%)
Oct 21, 2005
2.277
2.341
2.275
2.336
37,481,056
+0.07(+2.93%)
Oct 20, 2005
2.406
2.422
2.234
2.270
39,608,212
-0.15(-6.13%)
Oct 19, 2005
2.351
2.421
2.292
2.418
34,289,024
+0.07(+2.87%)
Oct 18, 2005
2.483
2.503
2.350
2.351
33,652,696
-0.09(-3.71%)
Oct 17, 2005
2.439
2.459
2.423
2.441
20,713,148
+0.05(+1.93%)
Oct 14, 2005
2.426
2.432
2.333
2.395
32,967,020
-0.02(-0.64%)
Oct 13, 2005
2.401
2.428
2.329
2.410
41,104,236
-0.05(-2.00%)
Oct 12, 2005
2.512
2.518
2.437
2.460
36,165,544
-0.02(-0.91%)
Oct 11, 2005
2.472
2.502
2.458
2.482
34,309,804
+0.05(+2.14%)
Oct 10, 2005
2.491
2.492
2.417
2.430
24,619,426
-0.03(-1.19%)
Oct 07, 2005
2.401
2.508
2.414
2.460
41,539,276
+0.10(+4.11%)
Oct 06, 2005
2.368
2.460
2.310
2.362
58,189,012
-0.12(-4.68%)
Oct 05, 2005
2.614
2.614
2.478
2.478
42,197,680
-0.14(-5.48%)
Oct 04, 2005
2.779
2.786
2.622
2.622
32,833,260
-0.16(-5.65%)
Oct 03, 2005
2.763
2.800
2.759
2.779
23,520,786
+0.03(+0.96%)
Sep 30, 2005
2.785
2.790
2.734
2.753
29,325,662
-0.04(-1.39%)
Sep 29, 2005
2.847
2.857
2.776
2.791
35,382,472
-0.03(-1.19%)
Sep 28, 2005
2.788
2.840
2.778
2.825
24,871,360
+0.08(+2.98%)
Sep 27, 2005
2.711
2.749
2.689
2.743
16,262,743
+0.01(+0.38%)
Sep 26, 2005
2.664
2.740
2.632
2.733
33,656,592
+0.01(+0.23%)
Sep 23, 2005
2.727
2.771
2.721
2.727
20,461,214
-0.02(-0.85%)
Sep 22, 2005
2.837
2.837
2.716
2.750
29,115,284
-0.07(-2.51%)
Sep 21, 2005
2.734
2.828
2.732
2.821
29,923,030
+0.13(+4.78%)
Sep 20, 2005
2.697
2.711
2.677
2.692
21,874,122
-0.00(-0.10%)
Sep 19, 2005
2.653
2.704
2.650
2.695
18,275,620
+0.05(+1.94%)
Sep 16, 2005
2.612
2.652
2.606
2.644
14,949,828
+0.03(+1.33%)
Sep 15, 2005
2.594
2.613
2.583
2.609
19,398,934
+0.05(+2.06%)
Sep 14, 2005
2.533
2.560
2.517
2.557
15,417,335
+0.04(+1.53%)
Sep 13, 2005
2.558
2.567
2.514
2.518
14,075,850
-0.04(-1.58%)
Sep 12, 2005
2.614
2.614
2.542
2.558
20,276,808
+0.00(+0.09%)
Sep 09, 2005
2.474
2.568
2.467
2.556
16,417,280
+0.10(+3.99%)
Sep 08, 2005
2.449
2.469
2.431
2.458
15,597,844
+0.03(+1.43%)
Sep 07, 2005
2.471
2.478
2.413
2.423
14,792,694
-0.04(-1.47%)
Sep 06, 2005
2.445
2.467
2.412
2.460
17,478,260
+0.05(+2.19%)
Sep 02, 2005
2.393
2.412
2.381
2.407
15,960,162
+0.01(+0.24%)
Sep 01, 2005
2.399
2.438
2.394
2.401
21,611,800
-0.01(-0.32%)
Aug 31, 2005
2.356
2.409
2.350
2.409
24,736,302
+0.09(+3.99%)
Aug 30, 2005
2.290
2.316
2.282
2.316
19,202,840
+0.05(+2.16%)
Aug 29, 2005
2.254
2.278
2.235
2.267
18,217,180
+0.05(+2.44%)
Aug 26, 2005
2.267
2.270
2.203
2.213
18,436,650
-0.05(-2.39%)
Aug 25, 2005
2.245
2.270
2.233
2.268
37,113,544
+0.04(+1.73%)
Aug 24, 2005
2.189
2.233
2.186
2.229
17,145,812
+0.03(+1.44%)
Aug 23, 2005
2.254
2.255
2.193
2.198
20,927,422
-0.06(-2.48%)
Aug 22, 2005
2.200
2.268
2.200
2.254
26,772,554
+0.08(+3.50%)
Aug 19, 2005
2.198
2.214
2.122
2.177
48,346,692
-0.01(-0.60%)
Aug 18, 2005
2.238
2.252
2.177
2.190
26,788,138
-0.02(-1.06%)
Aug 17, 2005
2.268
2.272
2.207
2.214
33,033,250
-0.04(-1.57%)
Aug 16, 2005
2.312
2.332
2.247
2.249
25,990,780
-0.07(-3.15%)
Aug 15, 2005
2.311
2.341
2.259
2.322
26,706,324
+0.02(+1.07%)
Aug 12, 2005
2.229
2.300
2.210
2.298
33,895,540
+0.02(+0.73%)
Aug 11, 2005
2.310
2.322
2.244
2.281
27,943,918
-0.03(-1.17%)
Aug 10, 2005
2.300
2.316
2.291
2.308
31,074,916
+0.04(+1.63%)
Aug 09, 2005
2.233
2.272
2.209
2.271
30,525,596
+0.06(+2.84%)
Aug 08, 2005
2.206
2.238
2.198
2.208
18,861,302
+0.03(+1.22%)
Aug 05, 2005
2.195
2.206
2.166
2.182
16,799,076
+0.01(+0.48%)
Aug 04, 2005
2.185
2.195
2.157
2.172
23,072,758
-0.02(-1.09%)
Aug 03, 2005
2.179
2.214
2.177
2.195
23,711,684
+0.04(+2.06%)
Aug 02, 2005
2.117
2.154
2.112
2.151
24,098,676
+0.07(+3.12%)
Aug 01, 2005
2.024
2.095
2.022
2.086
22,824,720
+0.06(+3.06%)
Jul 29, 2005
2.050
2.050
2.013
2.024
17,739,284
-0.01(-0.30%)
Jul 28, 2005
1.981
2.044
1.981
2.030
27,758,214
+0.06(+3.15%)
Jul 27, 2005
1.933
1.977
1.913
1.968
18,937,920
+0.04(+1.95%)
Jul 26, 2005
1.907
1.938
1.900
1.931
26,720,610
+0.02(+1.21%)
Jul 25, 2005
1.945
1.954
1.904
1.907
44,839,096
-0.09(-4.47%)
Jul 22, 2005
1.975
1.997
1.959
1.997
23,649,350
+0.02(+1.21%)
Jul 21, 2005
1.971
1.987
1.951
1.973
19,796,314
+0.01(+0.35%)
Jul 20, 2005
1.939
1.969
1.917
1.966
29,864,592
+0.02(+1.27%)
Jul 19, 2005
1.948
1.956
1.927
1.941
27,003,710
-0.02(-1.02%)
Jul 18, 2005
1.964
1.983
1.952
1.961
19,211,932
-0.00(-0.14%)
Jul 15, 2005
2.002
2.002
1.954
1.964
18,731,438
-0.04(-2.09%)
Jul 14, 2005
2.050
2.066
1.990
2.006
22,676,676
-0.04(-1.90%)
Jul 13, 2005
2.056
2.064
2.040
2.045
11,282,497
-0.01(-0.52%)
Jul 12, 2005
2.046
2.060
2.037
2.056
25,475,224
+0.02(+0.93%)
Jul 11, 2005
2.040
2.058
2.030
2.037
14,847,236
+0.00(+0.00%)
Jul 08, 2005
2.031
2.071
2.027
2.037
24,680,462
+0.03(+1.73%)
Jul 07, 2005
2.001
2.007
1.976
2.002
23,858,430
-0.01(-0.44%)
Jul 06, 2005
2.033
2.046
2.006
2.011
19,246,994
-0.02(-1.17%)
Jul 05, 2005
2.002
2.070
1.989
2.035
23,975,306
+0.03(+1.34%)
Jul 01, 2005
1.994
2.021
1.984
2.008
18,376,912
+0.00(+0.04%)
Jun 30, 2005
2.009
2.026
2.004
2.007
16,962,704
-0.01(-0.59%)
Jun 29, 2005
2.033
2.045
2.017
2.019
14,219,998
-0.01(-0.55%)
Jun 28, 2005
2.050
2.050
2.018
2.030
13,408,354
-0.01(-0.45%)
Jun 27, 2005
1.958
2.051
1.939
2.039
34,942,236
+0.09(+4.52%)
Jun 24, 2005
1.980
1.991
1.942
1.951
20,796,260
-0.03(-1.32%)
Jun 23, 2005
2.006
2.031
1.977
1.977
15,229,033
-0.03(-1.63%)
Jun 22, 2005
1.998
2.014
1.982
2.010
19,063,888
+0.01(+0.69%)
Jun 21, 2005
2.007
2.047
1.986
1.996
22,618,238
-0.01(-0.54%)
Jun 20, 2005
1.989
2.015
1.968
2.007
22,248,128
+0.04(+1.94%)
Jun 17, 2005
1.927
1.974
1.927
1.969
25,025,898
+0.06(+3.04%)
Jun 16, 2005
1.867
1.914
1.863
1.911
20,139,152
+0.05(+2.63%)
Jun 15, 2005
1.856
1.874
1.844
1.862
22,910,430
+0.01(+0.33%)
Jun 14, 2005
1.838
1.873
1.822
1.856
36,370,728
+0.03(+1.71%)
Jun 13, 2005
1.829
1.834
1.813
1.825
8,348,892
+0.01(+0.30%)
Jun 10, 2005
1.805
1.829
1.803
1.819
9,983,867
+0.03(+1.39%)
Jun 09, 2005
1.762
1.801
1.757
1.794
22,750,698
+0.01(+0.43%)
Jun 08, 2005
1.791
1.827
1.786
1.786
15,348,507
+0.00(+0.24%)
Jun 07, 2005
1.802
1.819
1.776
1.782
19,193,750
-0.05(-2.59%)
Jun 06, 2005
1.825
1.840
1.792
1.830
20,061,236
-0.03(-1.70%)
Jun 03, 2005
1.879
1.883
1.842
1.861
11,352,623
-0.01(-0.60%)
Jun 02, 2005
1.846
1.878
1.843
1.872
19,201,542
+0.03(+1.63%)
Jun 01, 2005
1.807
1.853
1.799
1.842
15,203,061
+0.02(+1.37%)
May 31, 2005
1.831
1.831
1.802
1.817
13,005,779
-0.00(-0.23%)
May 27, 2005
1.801
1.828
1.799
1.822
18,548,332
+0.01(+0.70%)
May 26, 2005
1.794
1.811
1.791
1.809
10,517,604
+0.02(+1.38%)
May 25, 2005
1.762
1.787
1.754
1.784
16,157,554
+0.03(+1.58%)
May 24, 2005
1.731
1.760
1.723
1.756
12,298,025
+0.02(+1.15%)
May 23, 2005
1.719
1.751
1.719
1.736
18,566,512
-0.02(-1.10%)
May 20, 2005
1.749
1.760
1.740
1.756
7,400,892
+0.01(+0.37%)
May 19, 2005
1.723
1.751
1.708
1.749
15,248,513
+0.04(+2.09%)
May 18, 2005
1.694
1.731
1.694
1.713
18,123,680
+0.03(+1.71%)
May 17, 2005
1.629
1.713
1.627
1.684
19,566,458
+0.04(+2.51%)
May 16, 2005
1.629
1.653
1.613
1.643
20,609,258
+0.02(+0.95%)
May 13, 2005
1.671
1.679
1.607
1.628
22,398,770
-0.04(-2.58%)
May 12, 2005
1.736
1.745
1.667
1.671
19,793,718
-0.07(-3.77%)
May 11, 2005
1.717
1.739
1.700
1.736
12,061,675
+0.02(+0.92%)
May 10, 2005
1.766
1.766
1.710
1.721
14,986,189
-0.05(-2.81%)
May 09, 2005
1.758
1.775
1.742
1.770
10,747,461
+0.02(+1.23%)
May 06, 2005
1.769
1.771
1.749
1.749
19,672,944
+0.03(+1.68%)
May 05, 2005
1.694
1.721
1.688
1.720
16,569,219
+0.03(+1.85%)
May 04, 2005
1.649
1.694
1.649
1.689
19,180,764
+0.04(+2.64%)
May 03, 2005
1.648
1.652
1.629
1.645
12,253,872
-0.00(-0.19%)
May 02, 2005
1.631
1.655
1.604
1.648
7,665,812
+0.03(+2.10%)
Apr 29, 2005
1.627
1.629
1.588
1.614
9,542,333
+0.02(+1.26%)
Apr 28, 2005
1.626
1.627
1.590
1.594
14,621,274
-0.04(-2.52%)
Apr 27, 2005
1.688
1.688
1.636
1.636
13,064,217
-0.05(-3.15%)
Apr 26, 2005
1.665
1.695
1.665
1.689
12,055,182
+0.00(+0.25%)
Apr 25, 2005
1.642
1.695
1.641
1.684
15,021,252
+0.04(+2.63%)
Apr 22, 2005
1.692
1.692
1.633
1.641
11,879,867
-0.03(-1.84%)
Apr 21, 2005
1.665
1.673
1.622
1.672
12,296,727
+0.05(+2.79%)
Apr 20, 2005
1.646
1.659
1.625
1.627
16,979,586
-0.01(-0.80%)
Apr 19, 2005
1.606
1.642
1.606
1.640
14,726,463
+0.06(+3.88%)
Apr 18, 2005
1.550
1.586
1.546
1.579
19,067,784
-0.01(-0.32%)
Apr 15, 2005
1.616
1.634
1.580
1.584
27,867,300
-0.05(-3.16%)
Apr 14, 2005
1.672
1.679
1.621
1.635
17,763,958
-0.04(-2.30%)
Apr 13, 2005
1.706
1.712
1.672
1.674
14,179,740
-0.03(-1.67%)
Apr 12, 2005
1.705
1.708
1.663
1.702
17,453,586
-0.00(-0.16%)
Apr 11, 2005
1.713
1.719
1.698
1.705
9,643,626
-0.00(-0.16%)
Apr 08, 2005
1.728
1.728
1.697
1.708
11,739,615
-0.02(-1.00%)
Apr 07, 2005
1.719
1.741
1.695
1.725
15,409,543
+0.01(+0.52%)
Apr 06, 2005
1.717
1.733
1.706
1.716
14,344,666
+0.01(+0.75%)
Apr 05, 2005
1.744
1.756
1.697
1.703
19,482,046
-0.02(-0.87%)
Apr 04, 2005
1.727
1.763
1.711
1.718
23,905,180
-0.01(-0.40%)
Apr 01, 2005
1.715
1.740
1.703
1.725
29,519,158
+0.02(+1.43%)
Mar 31, 2005
1.684
1.710
1.673
1.701
20,678,084
+0.05(+2.77%)
Mar 30, 2005
1.619
1.667
1.607
1.655
27,069,940
+0.05(+3.17%)
Mar 29, 2005
1.649
1.654
1.597
1.604
22,632,522
-0.02(-1.12%)
Mar 28, 2005
1.640
1.640
1.622
1.622
15,501,746
-0.02(-1.17%)
Mar 24, 2005
1.640
1.668
1.629
1.642
18,613,262
+0.02(+1.02%)
Mar 23, 2005
1.638
1.649
1.622
1.625
26,725,804
-0.04(-2.41%)
Mar 22, 2005
1.719
1.731
1.648
1.665
22,931,208
-0.05(-2.96%)
Mar 21, 2005
1.706
1.721
1.703
1.716
17,060,102
-0.01(-0.45%)
Mar 18, 2005
1.750
1.753
1.711
1.724
21,632,578
-0.02(-0.95%)
Mar 17, 2005
1.677
1.745
1.671
1.740
29,360,724
+0.06(+3.72%)
Mar 16, 2005
1.646
1.694
1.637
1.678
28,580,248
+0.01(+0.48%)
Mar 15, 2005
1.711
1.711
1.663
1.670
32,586,520
-0.04(-2.43%)
Mar 14, 2005
1.733
1.741
1.703
1.711
31,619,042
-0.03(-1.96%)
Mar 11, 2005
1.777
1.807
1.733
1.746
21,605,306
-0.02(-1.11%)
Mar 10, 2005
1.817
1.817
1.748
1.765
23,600,002
-0.04(-2.43%)
Mar 09, 2005
1.854
1.876
1.808
1.809
20,735,224
-0.06(-2.99%)
Mar 08, 2005
1.881
1.885
1.862
1.865
31,150,236
-0.03(-1.54%)
Mar 07, 2005
1.910
1.925
1.885
1.894
25,022,002
-0.01(-0.71%)
Mar 04, 2005
1.887
1.923
1.879
1.908
23,233,788
+0.06(+3.23%)
Mar 03, 2005
1.867
1.880
1.841
1.848
31,008,686
+0.01(+0.67%)
Mar 02, 2005
1.756
1.842
1.756
1.836
29,832,126
+0.05(+2.56%)
Mar 01, 2005
1.846
1.854
1.785
1.790
37,979,732
-0.09(-4.73%)
Feb 28, 2005
1.918
1.933
1.851
1.879
37,065,496
-0.04(-2.03%)
Feb 25, 2005
1.877
1.920
1.865
1.918
45,387,116
+0.06(+3.32%)
Feb 24, 2005
1.852
1.859
1.837
1.856
35,968,152
+0.04(+2.25%)
Feb 23, 2005
1.817
1.824
1.793
1.815
35,591,552
+0.03(+1.73%)
Feb 22, 2005
1.790
1.816
1.771
1.785
56,196,912
+0.04(+2.54%)
Feb 18, 2005
1.733
1.747
1.729
1.740
38,265,428
+0.01(+0.78%)
Feb 17, 2005
1.742
1.763
1.722
1.727
22,819,526
-0.01(-0.51%)
Feb 16, 2005
1.702
1.736
1.693
1.736
24,325,936
+0.03(+1.85%)
Feb 15, 2005
1.704
1.720
1.695
1.704
27,321,876
-0.02(-0.87%)
Feb 14, 2005
1.720
1.742
1.719
1.719
12,944,743
+0.00(+0.22%)
Feb 11, 2005
1.721
1.742
1.703
1.715
37,760,264
-0.01(-0.67%)
Feb 10, 2005
1.731
1.731
1.708
1.727
36,369,428
-0.00(-0.11%)
Feb 09, 2005
1.736
1.788
1.729
1.729
70,881,816
-0.01(-0.55%)
Feb 08, 2005
1.696
1.740
1.694
1.738
40,104,288
+0.05(+3.15%)
Feb 07, 2005
1.642
1.691
1.638
1.685
30,377,552
+0.05(+2.89%)
Feb 04, 2005
1.632
1.667
1.626
1.638
39,534,192
+0.01(+0.35%)
Feb 03, 2005
1.588
1.633
1.583
1.632
25,507,690
+0.04(+2.54%)
Feb 02, 2005
1.586
1.601
1.582
1.592
8,515,116
+0.01(+0.58%)
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
.