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: 7:00 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 (%)
Dec 30, 2005
2.774
2.800
2.725
2.791
10,882,921
+0.02(+0.64%)
Dec 29, 2005
2.741
2.792
2.732
2.773
15,876,832
+0.07(+2.58%)
Dec 28, 2005
2.721
2.733
2.699
2.703
19,713,882
+0.01(+0.39%)
Dec 27, 2005
2.718
2.718
2.665
2.693
12,989,787
-0.05(-1.97%)
Dec 23, 2005
2.732
2.751
2.698
2.747
11,550,734
+0.01(+0.53%)
Dec 22, 2005
2.778
2.778
2.726
2.732
13,113,646
-0.03(-1.05%)
Dec 21, 2005
2.716
2.772
2.715
2.761
21,542,386
+0.09(+3.27%)
Dec 20, 2005
2.640
2.682
2.640
2.674
16,780,870
+0.04(+1.68%)
Dec 19, 2005
2.656
2.694
2.613
2.630
20,992,048
-0.08(-2.89%)
Dec 16, 2005
2.722
2.747
2.697
2.708
16,053,043
-0.04(-1.57%)
Dec 15, 2005
2.780
2.780
2.710
2.751
19,007,764
-0.05(-1.83%)
Dec 14, 2005
2.813
2.813
2.768
2.803
14,093,019
+0.02(+0.56%)
Dec 13, 2005
2.763
2.817
2.755
2.787
14,067,481
+0.00(+0.00%)
Dec 12, 2005
2.819
2.828
2.755
2.787
17,212,458
+0.00(+0.06%)
Dec 09, 2005
2.784
2.794
2.761
2.785
15,544,841
-0.02(-0.79%)
Dec 08, 2005
2.798
2.852
2.781
2.808
17,260,980
-0.00(-0.11%)
Dec 07, 2005
2.884
2.896
2.803
2.811
18,148,418
-0.06(-2.21%)
Dec 06, 2005
2.837
2.884
2.795
2.874
24,485,616
+0.05(+1.77%)
Dec 05, 2005
2.829
2.860
2.804
2.824
25,309,208
+0.00(+0.17%)
Dec 02, 2005
2.782
2.836
2.766
2.819
36,276,404
+0.07(+2.62%)
Dec 01, 2005
2.682
2.754
2.676
2.747
21,104,414
+0.10(+3.79%)
Nov 30, 2005
2.609
2.662
2.604
2.647
19,974,368
+0.01(+0.54%)
Nov 29, 2005
2.598
2.651
2.593
2.633
26,863,182
+0.07(+2.64%)
Nov 28, 2005
2.663
2.672
2.559
2.565
33,754,548
-0.08(-3.19%)
Nov 25, 2005
2.643
2.661
2.633
2.650
6,652,589
-0.00(-0.18%)
Nov 23, 2005
2.635
2.667
2.606
2.655
17,312,056
+0.02(+0.86%)
Nov 22, 2005
2.545
2.644
2.508
2.632
24,186,824
+0.07(+2.74%)
Nov 21, 2005
2.545
2.571
2.532
2.562
17,269,918
+0.02(+0.71%)
Nov 18, 2005
2.562
2.562
2.511
2.544
16,259,899
-0.01(-0.46%)
Nov 17, 2005
2.555
2.591
2.537
2.555
21,977,806
+0.04(+1.52%)
Nov 16, 2005
2.447
2.523
2.433
2.517
14,591,006
+0.08(+3.24%)
Nov 15, 2005
2.421
2.506
2.421
2.438
16,517,830
+0.01(+0.32%)
Nov 14, 2005
2.408
2.466
2.402
2.430
13,054,909
-0.01(-0.56%)
Nov 11, 2005
2.471
2.463
2.397
2.444
31,955,414
-0.04(-1.55%)
Nov 10, 2005
2.547
2.548
2.452
2.482
41,814,268
-0.09(-3.34%)
Nov 09, 2005
2.588
2.600
2.522
2.568
25,115,122
+0.01(+0.35%)
Nov 08, 2005
2.498
2.580
2.463
2.559
25,359,006
+0.06(+2.43%)
Nov 07, 2005
2.566
2.575
2.488
2.498
26,837,644
-0.05(-1.85%)
Nov 04, 2005
2.621
2.637
2.507
2.545
33,472,356
-0.08(-2.98%)
Nov 03, 2005
2.579
2.645
2.567
2.624
30,729,600
+0.10(+3.86%)
Nov 02, 2005
2.514
2.532
2.496
2.526
29,558,694
+0.01(+0.48%)
Nov 01, 2005
2.526
2.541
2.468
2.514
35,127,204
+0.01(+0.47%)
Oct 31, 2005
2.465
2.506
2.461
2.502
19,047,346
+0.06(+2.57%)
Oct 28, 2005
2.402
2.447
2.384
2.440
23,093,806
+0.06(+2.57%)
Oct 27, 2005
2.475
2.488
2.363
2.378
26,795,506
-0.10(-3.97%)
Oct 26, 2005
2.461
2.524
2.450
2.477
17,661,922
+0.00(+0.02%)
Oct 25, 2005
2.475
2.522
2.447
2.476
27,211,772
+0.00(+0.16%)
Oct 24, 2005
2.389
2.478
2.385
2.472
21,281,902
+0.10(+4.05%)
Oct 21, 2005
2.316
2.381
2.314
2.376
36,853,556
+0.07(+2.93%)
Oct 20, 2005
2.447
2.463
2.272
2.308
38,945,100
-0.15(-6.13%)
Oct 19, 2005
2.391
2.462
2.331
2.459
33,714,964
+0.07(+2.87%)
Oct 18, 2005
2.526
2.545
2.390
2.391
33,089,290
-0.09(-3.71%)
Oct 17, 2005
2.481
2.501
2.464
2.483
20,366,372
+0.05(+1.93%)
Oct 14, 2005
2.467
2.474
2.373
2.436
32,415,094
-0.02(-0.64%)
Oct 13, 2005
2.442
2.469
2.369
2.451
40,416,076
-0.05(-2.00%)
Oct 12, 2005
2.555
2.561
2.479
2.501
35,560,068
-0.02(-0.92%)
Oct 11, 2005
2.514
2.545
2.500
2.525
33,735,396
+0.05(+2.14%)
Oct 10, 2005
2.534
2.534
2.458
2.472
24,207,254
-0.03(-1.19%)
Oct 07, 2005
2.442
2.551
2.455
2.501
40,843,836
+0.10(+4.11%)
Oct 06, 2005
2.408
2.502
2.349
2.403
57,214,824
-0.12(-4.68%)
Oct 05, 2005
2.658
2.658
2.521
2.521
41,491,216
-0.15(-5.48%)
Oct 04, 2005
2.826
2.833
2.667
2.667
32,283,574
-0.16(-5.65%)
Oct 03, 2005
2.810
2.848
2.806
2.826
23,127,006
+0.03(+0.97%)
Sep 30, 2005
2.833
2.837
2.780
2.799
28,834,698
-0.04(-1.39%)
Sep 29, 2005
2.896
2.905
2.824
2.839
34,790,104
-0.03(-1.19%)
Sep 28, 2005
2.835
2.888
2.825
2.873
24,454,970
+0.08(+2.98%)
Sep 27, 2005
2.757
2.796
2.734
2.790
15,990,475
+0.01(+0.38%)
Sep 26, 2005
2.710
2.787
2.677
2.779
33,093,120
+0.01(+0.23%)
Sep 23, 2005
2.773
2.818
2.768
2.773
20,118,656
-0.02(-0.85%)
Sep 22, 2005
2.885
2.886
2.763
2.797
28,627,842
-0.07(-2.51%)
Sep 21, 2005
2.780
2.876
2.779
2.869
29,422,066
+0.13(+4.78%)
Sep 20, 2005
2.743
2.757
2.722
2.738
21,507,910
-0.00(-0.10%)
Sep 19, 2005
2.698
2.750
2.696
2.741
17,969,652
+0.05(+1.94%)
Sep 16, 2005
2.656
2.697
2.650
2.689
14,699,541
+0.04(+1.33%)
Sep 15, 2005
2.638
2.658
2.627
2.654
19,074,162
+0.05(+2.06%)
Sep 14, 2005
2.577
2.604
2.559
2.600
15,159,221
+0.04(+1.53%)
Sep 13, 2005
2.602
2.610
2.557
2.561
13,840,195
-0.04(-1.58%)
Sep 12, 2005
2.659
2.659
2.586
2.602
19,937,338
+0.00(+0.09%)
Sep 09, 2005
2.516
2.612
2.509
2.600
16,142,425
+0.10(+3.99%)
Sep 08, 2005
2.490
2.511
2.472
2.500
15,336,709
+0.04(+1.43%)
Sep 07, 2005
2.513
2.520
2.454
2.465
14,545,038
-0.04(-1.47%)
Sep 06, 2005
2.487
2.509
2.453
2.501
17,185,644
+0.05(+2.19%)
Sep 02, 2005
2.434
2.453
2.422
2.448
15,692,960
+0.01(+0.24%)
Sep 01, 2005
2.440
2.479
2.435
2.442
21,249,980
-0.01(-0.32%)
Aug 31, 2005
2.396
2.450
2.390
2.450
24,322,174
+0.09(+3.99%)
Aug 30, 2005
2.329
2.356
2.321
2.356
18,881,352
+0.05(+2.16%)
Aug 29, 2005
2.293
2.317
2.273
2.306
17,912,192
+0.05(+2.44%)
Aug 26, 2005
2.306
2.309
2.240
2.251
18,127,986
-0.06(-2.39%)
Aug 25, 2005
2.283
2.309
2.271
2.306
36,492,200
+0.04(+1.73%)
Aug 24, 2005
2.227
2.271
2.223
2.267
16,858,760
+0.03(+1.44%)
Aug 23, 2005
2.292
2.293
2.230
2.235
20,577,060
-0.06(-2.48%)
Aug 22, 2005
2.238
2.306
2.238
2.292
26,324,334
+0.08(+3.50%)
Aug 19, 2005
2.236
2.252
2.158
2.214
47,537,284
-0.01(-0.60%)
Aug 18, 2005
2.276
2.290
2.214
2.228
26,339,658
-0.02(-1.06%)
Aug 17, 2005
2.306
2.310
2.245
2.252
32,480,214
-0.04(-1.57%)
Aug 16, 2005
2.351
2.372
2.285
2.288
25,555,648
-0.07(-3.15%)
Aug 15, 2005
2.351
2.381
2.297
2.362
26,259,214
+0.03(+1.07%)
Aug 12, 2005
2.267
2.339
2.248
2.337
33,328,068
+0.02(+0.73%)
Aug 11, 2005
2.349
2.362
2.282
2.320
27,476,088
-0.03(-1.17%)
Aug 10, 2005
2.340
2.355
2.330
2.348
30,554,666
+0.04(+1.63%)
Aug 09, 2005
2.271
2.310
2.246
2.310
30,014,542
+0.06(+2.84%)
Aug 08, 2005
2.244
2.276
2.236
2.246
18,545,530
+0.03(+1.22%)
Aug 05, 2005
2.233
2.244
2.203
2.219
16,517,830
+0.01(+0.48%)
Aug 04, 2005
2.222
2.232
2.194
2.208
22,686,480
-0.02(-1.09%)
Aug 03, 2005
2.216
2.252
2.214
2.233
23,314,708
+0.05(+2.06%)
Aug 02, 2005
2.153
2.191
2.148
2.188
23,695,222
+0.07(+3.12%)
Aug 01, 2005
2.059
2.130
2.057
2.122
22,442,594
+0.06(+3.06%)
Jul 29, 2005
2.085
2.085
2.047
2.059
17,442,298
-0.01(-0.30%)
Jul 28, 2005
2.015
2.079
2.015
2.065
27,293,494
+0.06(+3.15%)
Jul 27, 2005
1.966
2.011
1.946
2.002
18,620,866
+0.04(+1.95%)
Jul 26, 2005
1.940
1.971
1.932
1.963
26,273,260
+0.02(+1.21%)
Jul 25, 2005
1.978
1.988
1.936
1.940
44,088,408
-0.09(-4.47%)
Jul 22, 2005
2.009
2.031
1.993
2.031
23,253,418
+0.02(+1.21%)
Jul 21, 2005
2.004
2.021
1.985
2.006
19,464,890
+0.01(+0.35%)
Jul 20, 2005
1.972
2.003
1.950
1.999
29,364,606
+0.03(+1.27%)
Jul 19, 2005
1.981
1.989
1.960
1.974
26,551,620
-0.02(-1.02%)
Jul 18, 2005
1.998
2.017
1.985
1.995
18,890,290
-0.00(-0.14%)
Jul 15, 2005
2.036
2.036
1.988
1.997
18,417,840
-0.04(-2.09%)
Jul 14, 2005
2.085
2.101
2.024
2.040
22,297,028
-0.04(-1.90%)
Jul 13, 2005
2.091
2.099
2.075
2.080
11,093,608
-0.01(-0.52%)
Jul 12, 2005
2.081
2.095
2.071
2.091
25,048,722
+0.02(+0.93%)
Jul 11, 2005
2.075
2.093
2.065
2.071
14,598,667
+0.00(+0.00%)
Jul 08, 2005
2.066
2.106
2.061
2.071
24,267,268
+0.04(+1.73%)
Jul 07, 2005
2.035
2.041
2.009
2.036
23,458,996
-0.01(-0.44%)
Jul 06, 2005
2.068
2.081
2.040
2.045
18,924,766
-0.02(-1.17%)
Jul 05, 2005
2.036
2.106
2.022
2.069
23,573,916
+0.03(+1.34%)
Jul 01, 2005
2.028
2.056
2.017
2.042
18,069,250
+0.00(+0.04%)
Jun 30, 2005
2.044
2.061
2.038
2.041
16,678,718
-0.01(-0.59%)
Jun 29, 2005
2.068
2.080
2.051
2.053
13,981,930
-0.01(-0.55%)
Jun 28, 2005
2.085
2.085
2.052
2.065
13,183,874
-0.01(-0.45%)
Jun 27, 2005
1.991
2.086
1.972
2.074
34,357,240
+0.09(+4.52%)
Jun 24, 2005
2.013
2.024
1.976
1.985
20,448,094
-0.03(-1.32%)
Jun 23, 2005
2.040
2.066
2.011
2.011
14,974,072
-0.03(-1.63%)
Jun 22, 2005
2.032
2.048
2.016
2.044
18,744,724
+0.01(+0.69%)
Jun 21, 2005
2.041
2.082
2.020
2.030
22,239,568
-0.01(-0.54%)
Jun 20, 2005
2.022
2.050
2.002
2.041
21,875,654
+0.04(+1.94%)
Jun 17, 2005
1.960
2.008
1.960
2.003
24,606,920
+0.06(+3.04%)
Jun 16, 2005
1.899
1.947
1.895
1.943
19,801,988
+0.05(+2.63%)
Jun 15, 2005
1.888
1.906
1.876
1.894
22,526,868
+0.01(+0.33%)
Jun 14, 2005
1.870
1.905
1.853
1.887
35,761,816
+0.03(+1.71%)
Jun 13, 2005
1.860
1.865
1.844
1.856
8,209,116
+0.01(+0.30%)
Jun 10, 2005
1.836
1.860
1.834
1.850
9,816,719
+0.03(+1.39%)
Jun 09, 2005
1.792
1.831
1.787
1.825
22,369,810
+0.01(+0.43%)
Jun 08, 2005
1.822
1.858
1.817
1.817
15,091,546
+0.00(+0.24%)
Jun 07, 2005
1.833
1.850
1.807
1.813
18,872,412
-0.05(-2.59%)
Jun 06, 2005
1.856
1.871
1.823
1.861
19,725,374
-0.03(-1.70%)
Jun 03, 2005
1.911
1.915
1.874
1.893
11,162,560
-0.01(-0.60%)
Jun 02, 2005
1.878
1.910
1.875
1.904
18,880,074
+0.03(+1.63%)
Jun 01, 2005
1.838
1.885
1.829
1.874
14,948,534
+0.03(+1.37%)
May 31, 2005
1.862
1.862
1.833
1.848
12,788,039
-0.00(-0.23%)
May 27, 2005
1.831
1.859
1.829
1.853
18,237,800
+0.01(+0.70%)
May 26, 2005
1.824
1.842
1.821
1.840
10,341,520
+0.03(+1.38%)
May 25, 2005
1.792
1.817
1.784
1.815
15,887,048
+0.03(+1.58%)
May 24, 2005
1.760
1.790
1.752
1.786
12,092,135
+0.02(+1.15%)
May 23, 2005
1.748
1.781
1.748
1.766
18,255,676
-0.02(-1.10%)
May 20, 2005
1.779
1.790
1.770
1.786
7,276,988
+0.01(+0.37%)
May 19, 2005
1.752
1.780
1.737
1.779
14,993,226
+0.04(+2.09%)
May 18, 2005
1.723
1.760
1.723
1.743
17,820,256
+0.03(+1.71%)
May 17, 2005
1.656
1.742
1.654
1.713
19,238,880
+0.04(+2.51%)
May 16, 2005
1.656
1.681
1.641
1.671
20,264,222
+0.02(+0.95%)
May 13, 2005
1.699
1.708
1.634
1.656
22,023,774
-0.04(-2.58%)
May 12, 2005
1.766
1.774
1.696
1.699
19,462,336
-0.07(-3.77%)
May 11, 2005
1.746
1.768
1.729
1.766
11,859,741
+0.02(+0.92%)
May 10, 2005
1.797
1.797
1.739
1.750
14,735,294
-0.05(-2.81%)
May 09, 2005
1.788
1.805
1.772
1.800
10,567,530
+0.02(+1.23%)
May 06, 2005
1.799
1.801
1.779
1.779
19,343,584
+0.03(+1.68%)
May 05, 2005
1.723
1.750
1.716
1.749
16,291,821
+0.03(+1.85%)
May 04, 2005
1.677
1.723
1.677
1.717
18,859,644
+0.04(+2.64%)
May 03, 2005
1.676
1.680
1.657
1.673
12,048,720
-0.00(-0.19%)
May 02, 2005
1.659
1.683
1.631
1.676
7,537,473
+0.03(+2.10%)
Apr 29, 2005
1.654
1.656
1.615
1.642
9,382,577
+0.02(+1.26%)
Apr 28, 2005
1.654
1.655
1.617
1.622
14,376,488
-0.04(-2.52%)
Apr 27, 2005
1.717
1.717
1.663
1.663
12,845,499
-0.05(-3.15%)
Apr 26, 2005
1.694
1.724
1.694
1.717
11,853,357
+0.00(+0.25%)
Apr 25, 2005
1.670
1.724
1.669
1.713
14,769,770
+0.04(+2.63%)
Apr 22, 2005
1.721
1.721
1.661
1.669
11,680,977
-0.03(-1.84%)
Apr 21, 2005
1.694
1.701
1.650
1.701
12,090,858
+0.05(+2.79%)
Apr 20, 2005
1.674
1.688
1.653
1.654
16,695,318
-0.01(-0.80%)
Apr 19, 2005
1.633
1.670
1.633
1.668
14,479,916
+0.06(+3.88%)
Apr 18, 2005
1.576
1.613
1.573
1.605
18,748,554
-0.01(-0.32%)
Apr 15, 2005
1.644
1.662
1.607
1.611
27,400,752
-0.05(-3.16%)
Apr 14, 2005
1.701
1.708
1.648
1.663
17,466,558
-0.04(-2.30%)
Apr 13, 2005
1.735
1.741
1.700
1.702
13,942,346
-0.03(-1.67%)
Apr 12, 2005
1.734
1.737
1.691
1.731
17,161,382
-0.00(-0.16%)
Apr 11, 2005
1.743
1.748
1.727
1.734
9,482,174
-0.00(-0.16%)
Apr 08, 2005
1.757
1.757
1.726
1.737
11,543,073
-0.02(-1.00%)
Apr 07, 2005
1.748
1.770
1.724
1.754
15,151,560
+0.01(+0.52%)
Apr 06, 2005
1.746
1.762
1.735
1.745
14,104,511
+0.01(+0.75%)
Apr 05, 2005
1.774
1.786
1.726
1.732
19,155,882
-0.02(-0.87%)
Apr 04, 2005
1.756
1.793
1.741
1.748
23,504,964
-0.01(-0.40%)
Apr 01, 2005
1.744
1.770
1.732
1.755
29,024,954
+0.02(+1.43%)
Mar 31, 2005
1.713
1.739
1.702
1.730
20,331,896
+0.05(+2.77%)
Mar 30, 2005
1.647
1.696
1.634
1.683
26,616,742
+0.05(+3.17%)
Mar 29, 2005
1.678
1.683
1.624
1.632
22,253,614
-0.02(-1.12%)
Mar 28, 2005
1.668
1.668
1.650
1.650
15,242,219
-0.02(-1.17%)
Mar 24, 2005
1.668
1.696
1.656
1.670
18,301,644
+0.02(+1.02%)
Mar 23, 2005
1.666
1.677
1.649
1.653
26,278,366
-0.04(-2.40%)
Mar 22, 2005
1.748
1.760
1.676
1.694
22,547,298
-0.05(-2.96%)
Mar 21, 2005
1.735
1.750
1.732
1.745
16,774,485
-0.01(-0.45%)
Mar 18, 2005
1.780
1.783
1.740
1.753
21,270,410
-0.02(-0.95%)
Mar 17, 2005
1.705
1.775
1.699
1.770
28,869,174
+0.06(+3.72%)
Mar 16, 2005
1.674
1.723
1.665
1.706
28,101,764
+0.01(+0.48%)
Mar 15, 2005
1.740
1.740
1.692
1.698
32,040,964
-0.04(-2.43%)
Mar 14, 2005
1.762
1.771
1.732
1.741
31,089,682
-0.03(-1.96%)
Mar 11, 2005
1.807
1.837
1.763
1.775
21,243,596
-0.02(-1.11%)
Mar 10, 2005
1.848
1.848
1.778
1.795
23,204,896
-0.04(-2.43%)
Mar 09, 2005
1.885
1.908
1.838
1.840
20,388,080
-0.06(-2.99%)
Mar 08, 2005
1.913
1.918
1.893
1.897
30,628,726
-0.03(-1.54%)
Mar 07, 2005
1.942
1.958
1.917
1.927
24,603,088
-0.01(-0.71%)
Mar 04, 2005
1.919
1.956
1.911
1.940
22,844,814
+0.06(+3.23%)
Mar 03, 2005
1.899
1.912
1.872
1.880
30,489,546
+0.01(+0.67%)
Mar 02, 2005
1.786
1.873
1.786
1.867
29,332,684
+0.05(+2.56%)
Mar 01, 2005
1.878
1.886
1.815
1.820
37,343,884
-0.09(-4.73%)
Feb 28, 2005
1.951
1.966
1.882
1.911
36,444,952
-0.04(-2.03%)
Feb 25, 2005
1.909
1.952
1.896
1.950
44,627,256
+0.06(+3.32%)
Feb 24, 2005
1.883
1.890
1.868
1.888
35,365,984
+0.04(+2.25%)
Feb 23, 2005
1.848
1.855
1.824
1.846
34,995,684
+0.03(+1.73%)
Feb 22, 2005
1.821
1.847
1.802
1.815
55,256,076
+0.05(+2.54%)
Feb 18, 2005
1.762
1.777
1.758
1.770
37,624,800
+0.01(+0.78%)
Feb 17, 2005
1.772
1.793
1.752
1.756
22,437,486
-0.01(-0.51%)
Feb 16, 2005
1.731
1.766
1.721
1.765
23,918,676
+0.03(+1.85%)
Feb 15, 2005
1.733
1.750
1.724
1.733
26,864,458
-0.02(-0.87%)
Feb 14, 2005
1.749
1.772
1.748
1.748
12,728,025
+0.00(+0.22%)
Feb 11, 2005
1.750
1.772
1.732
1.744
37,128,088
-0.01(-0.67%)
Feb 10, 2005
1.760
1.761
1.737
1.756
35,760,540
-0.00(-0.11%)
Feb 09, 2005
1.766
1.819
1.758
1.758
69,695,128
-0.01(-0.55%)
Feb 08, 2005
1.725
1.769
1.723
1.768
39,432,872
+0.05(+3.15%)
Feb 07, 2005
1.670
1.720
1.666
1.714
29,868,978
+0.05(+2.89%)
Feb 04, 2005
1.660
1.696
1.654
1.666
38,872,320
+0.01(+0.35%)
Feb 03, 2005
1.615
1.661
1.610
1.660
25,080,646
+0.04(+2.54%)
Feb 02, 2005
1.613
1.628
1.609
1.619
8,372,558
+0.01(+0.58%)
Feb 01, 2005
1.605
1.614
1.595
1.609
22,897,166
+0.02(+1.11%)
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%)
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
.