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 (%)
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%)
Feb 01, 2005
1.578
1.587
1.568
1.582
23,287,032
+0.02(+1.11%)
Jan 31, 2005
1.543
1.571
1.538
1.565
14,830,354
+0.03(+2.14%)
Jan 28, 2005
1.529
1.534
1.517
1.532
9,356,629
-0.01(-0.33%)
Jan 27, 2005
1.523
1.551
1.519
1.537
15,365,389
-0.01(-0.42%)
Jan 26, 2005
1.527
1.546
1.520
1.544
17,312,036
+0.02(+1.49%)
Jan 25, 2005
1.515
1.531
1.504
1.521
16,379,619
+0.01(+0.79%)
Jan 24, 2005
1.485
1.509
1.485
1.509
13,653,795
+0.03(+2.08%)
Jan 21, 2005
1.471
1.493
1.461
1.478
18,706,764
+0.02(+1.67%)
Jan 20, 2005
1.459
1.469
1.454
1.454
19,828,780
-0.03(-2.05%)
Jan 19, 2005
1.479
1.488
1.479
1.485
17,128,928
+0.00(+0.00%)
Jan 18, 2005
1.482
1.489
1.463
1.485
27,768,604
-0.02(-1.41%)
Jan 14, 2005
1.483
1.509
1.482
1.506
15,509,537
+0.02(+1.11%)
Jan 13, 2005
1.467
1.498
1.466
1.489
18,213,284
+0.02(+1.23%)
Jan 12, 2005
1.471
1.473
1.441
1.471
15,484,863
+0.01(+0.69%)
Jan 11, 2005
1.469
1.482
1.459
1.461
20,767,690
-0.00(-0.29%)
Jan 10, 2005
1.471
1.494
1.453
1.465
19,262,578
+0.00(+0.29%)
Jan 07, 2005
1.471
1.471
1.442
1.461
13,412,250
+0.01(+0.80%)
Jan 06, 2005
1.453
1.455
1.437
1.450
25,049,272
+0.01(+0.64%)
Jan 05, 2005
1.468
1.468
1.433
1.440
16,515,975
-0.01(-0.87%)
Jan 04, 2005
1.490
1.496
1.446
1.453
20,887,164
-0.04(-2.48%)
Jan 03, 2005
1.544
1.549
1.473
1.490
15,427,724
-0.04(-2.71%)
Dec 31, 2004
1.540
1.540
1.527
1.532
5,095,824
-0.01(-0.60%)
Dec 30, 2004
1.555
1.558
1.537
1.541
9,889,067
-0.01(-0.87%)
Dec 29, 2004
1.536
1.562
1.530
1.554
11,668,190
+0.03(+1.94%)
Dec 28, 2004
1.521
1.525
1.515
1.525
6,064,602
+0.01(+0.51%)
Dec 27, 2004
1.507
1.527
1.507
1.517
13,209,664
-0.01(-0.40%)
Dec 23, 2004
1.502
1.524
1.498
1.523
16,351,049
+0.01(+0.69%)
Dec 22, 2004
1.502
1.513
1.489
1.513
23,181,842
+0.01(+0.33%)
Dec 21, 2004
1.500
1.515
1.492
1.508
10,492,930
+0.02(+1.32%)
Dec 20, 2004
1.469
1.496
1.465
1.488
21,392,330
+0.03(+2.14%)
Dec 17, 2004
1.461
1.468
1.449
1.457
11,195,489
+0.00(+0.11%)
Dec 16, 2004
1.453
1.465
1.442
1.455
13,574,579
-0.00(-0.05%)
Dec 15, 2004
1.419
1.457
1.409
1.456
24,251,914
+0.05(+3.22%)
Dec 14, 2004
1.413
1.417
1.401
1.411
13,218,754
-0.00(-0.03%)
Dec 13, 2004
1.392
1.411
1.392
1.411
11,638,321
+0.02(+1.69%)
Dec 10, 2004
1.367
1.404
1.367
1.388
17,132,824
+0.01(+1.01%)
Dec 09, 2004
1.404
1.404
1.365
1.374
29,116,582
-0.04(-2.83%)
Dec 08, 2004
1.406
1.417
1.394
1.414
22,790,956
+0.01(+0.60%)
Dec 07, 2004
1.453
1.457
1.405
1.405
14,382,327
-0.05(-3.23%)
Dec 06, 2004
1.467
1.472
1.452
1.452
9,878,678
+0.00(+0.16%)
Dec 03, 2004
1.461
1.462
1.442
1.450
8,969,637
+0.01(+0.59%)
Dec 02, 2004
1.492
1.492
1.432
1.442
14,317,395
-0.05(-3.18%)
Dec 01, 2004
1.473
1.517
1.470
1.489
35,383,768
+0.02(+1.34%)
Nov 30, 2004
1.423
1.473
1.423
1.469
33,840,996
+0.06(+4.06%)
Nov 29, 2004
1.421
1.421
1.406
1.412
28,725,694
-0.01(-0.89%)
Nov 26, 2004
1.428
1.436
1.421
1.425
16,614,671
+0.05(+3.50%)
Nov 24, 2004
1.384
1.390
1.371
1.376
9,978,672
+0.00(+0.00%)
Nov 23, 2004
1.391
1.393
1.376
1.376
15,329,028
-0.01(-1.00%)
Nov 22, 2004
1.385
1.400
1.382
1.390
13,277,192
+0.02(+1.18%)
Nov 19, 2004
1.388
1.388
1.361
1.374
13,044,738
-0.01(-0.59%)
Nov 18, 2004
1.390
1.392
1.369
1.382
12,091,543
-0.01(-0.55%)
Nov 17, 2004
1.394
1.405
1.386
1.390
14,843,340
+0.01(+0.92%)
Nov 16, 2004
1.407
1.408
1.373
1.377
13,240,831
-0.04(-2.72%)
Nov 15, 2004
1.453
1.454
1.410
1.416
7,146,360
-0.03(-2.21%)
Nov 12, 2004
1.421
1.452
1.420
1.448
18,463,920
+0.03(+2.15%)
Nov 11, 2004
1.413
1.420
1.406
1.417
7,271,029
+0.00(+0.30%)
Nov 10, 2004
1.401
1.415
1.394
1.413
20,872,878
+0.01(+0.96%)
Nov 09, 2004
1.395
1.404
1.383
1.400
13,099,280
-0.01(-0.57%)
Nov 08, 2004
1.424
1.424
1.393
1.408
8,721,599
-0.03(-1.77%)
Nov 05, 2004
1.417
1.433
1.411
1.433
17,288,660
+0.03(+2.22%)
Nov 04, 2004
1.394
1.416
1.394
1.402
19,991,110
+0.02(+1.45%)
Nov 03, 2004
1.399
1.399
1.359
1.382
13,922,612
+0.02(+1.36%)
Nov 02, 2004
1.369
1.388
1.359
1.363
8,561,867
-0.01(-0.56%)
Nov 01, 2004
1.373
1.378
1.367
1.371
10,946,152
+0.00(+0.28%)
Oct 29, 2004
1.363
1.382
1.348
1.367
15,460,189
+0.01(+0.77%)
Oct 28, 2004
1.367
1.372
1.354
1.357
10,496,826
-0.03(-2.00%)
Oct 27, 2004
1.390
1.398
1.374
1.385
18,621,054
+0.01(+0.67%)
Oct 26, 2004
1.375
1.376
1.344
1.375
11,137,050
+0.01(+0.76%)
Oct 25, 2004
1.370
1.372
1.357
1.365
8,526,804
-0.01(-0.67%)
Oct 22, 2004
1.415
1.415
1.370
1.374
6,560,678
-0.00(-0.31%)
Oct 21, 2004
1.349
1.384
1.349
1.378
19,445,684
+0.04(+3.02%)
Oct 20, 2004
1.342
1.346
1.315
1.338
21,041,700
-0.00(-0.20%)
Oct 19, 2004
1.378
1.382
1.341
1.341
17,504,232
-0.04(-2.66%)
Oct 18, 2004
1.363
1.381
1.360
1.377
14,223,894
+0.02(+1.27%)
Oct 15, 2004
1.332
1.362
1.330
1.360
10,725,385
+0.03(+2.58%)
Oct 14, 2004
1.301
1.341
1.301
1.326
28,177,672
-0.02(-1.71%)
Oct 13, 2004
1.392
1.397
1.322
1.349
28,221,826
-0.06(-3.92%)
Oct 12, 2004
1.440
1.442
1.397
1.404
10,403,324
-0.03(-2.25%)
Oct 11, 2004
1.455
1.459
1.417
1.436
8,939,768
-0.01(-0.61%)
Oct 08, 2004
1.459
1.470
1.440
1.445
13,149,927
-0.00(-0.21%)
Oct 07, 2004
1.444
1.450
1.440
1.448
18,614,562
+0.00(+0.11%)
Oct 06, 2004
1.453
1.457
1.440
1.447
17,571,762
+0.01(+0.91%)
Oct 05, 2004
1.427
1.437
1.423
1.433
15,847,181
+0.01(+0.40%)
Oct 04, 2004
1.428
1.432
1.415
1.428
15,336,820
+0.01(+0.98%)
Oct 01, 2004
1.365
1.423
1.365
1.414
31,773,578
+0.06(+4.17%)
Sep 30, 2004
1.359
1.371
1.354
1.357
21,166,370
-0.01(-0.62%)
Sep 29, 2004
1.365
1.367
1.352
1.366
10,804,601
+0.01(+0.71%)
Sep 28, 2004
1.357
1.360
1.340
1.356
15,738,096
-0.03(-2.30%)
Sep 27, 2004
1.375
1.390
1.373
1.388
15,545,899
+0.01(+0.61%)
Sep 24, 2004
1.355
1.383
1.355
1.380
12,009,730
+0.03(+2.31%)
Sep 23, 2004
1.315
1.351
1.311
1.348
15,208,255
+0.04(+2.85%)
Sep 22, 2004
1.343
1.351
1.303
1.311
22,603,952
-0.02(-1.73%)
Sep 21, 2004
1.309
1.337
1.304
1.334
11,052,639
+0.03(+1.97%)
Sep 20, 2004
1.317
1.324
1.307
1.308
15,816,014
+0.01(+0.53%)
Sep 17, 2004
1.286
1.304
1.276
1.301
7,252,848
+0.02(+1.93%)
Sep 16, 2004
1.271
1.277
1.262
1.277
8,363,177
+0.02(+1.47%)
Sep 15, 2004
1.267
1.278
1.257
1.258
10,726,683
-0.01(-0.73%)
Sep 14, 2004
1.255
1.271
1.251
1.267
12,746,053
+0.02(+1.57%)
Sep 13, 2004
1.246
1.252
1.245
1.248
11,695,461
+0.01(+0.93%)
Sep 10, 2004
1.256
1.256
1.234
1.236
11,337,039
-0.02(-1.35%)
Sep 09, 2004
1.236
1.261
1.228
1.253
21,411,810
+0.02(+1.37%)
Sep 08, 2004
1.226
1.239
1.226
1.236
7,821,648
+0.02(+1.90%)
Sep 07, 2004
1.224
1.230
1.204
1.213
6,290,563
+0.01(+0.48%)
Sep 03, 2004
1.208
1.214
1.206
1.207
6,858,064
-0.00(-0.19%)
Sep 02, 2004
1.192
1.214
1.191
1.210
14,218,699
+0.01(+1.19%)
Sep 01, 2004
1.188
1.203
1.188
1.195
12,235,691
+0.01(+0.98%)
Aug 31, 2004
1.176
1.190
1.175
1.184
12,808,387
+0.02(+1.45%)
Aug 30, 2004
1.167
1.174
1.160
1.167
9,834,524
-0.01(-0.46%)
Aug 27, 2004
1.177
1.179
1.170
1.172
12,631,773
+0.00(+0.00%)
Aug 26, 2004
1.191
1.191
1.169
1.172
14,574,524
-0.03(-2.56%)
Aug 25, 2004
1.186
1.204
1.186
1.203
18,213,284
+0.01(+0.97%)
Aug 24, 2004
1.203
1.211
1.189
1.192
12,829,165
-0.01(-0.64%)
Aug 23, 2004
1.213
1.224
1.194
1.199
12,443,472
-0.01(-0.80%)
Aug 20, 2004
1.186
1.222
1.184
1.209
14,806,978
+0.04(+3.36%)
Aug 19, 2004
1.180
1.190
1.164
1.170
19,130,118
+0.00(+0.26%)
Aug 18, 2004
1.142
1.167
1.140
1.167
15,609,532
+0.02(+1.47%)
Aug 17, 2004
1.145
1.155
1.144
1.150
25,531,064
+0.00(+0.37%)
Aug 16, 2004
1.126
1.147
1.110
1.145
20,150,840
+0.04(+3.19%)
Aug 13, 2004
1.113
1.134
1.110
1.110
40,564,004
-0.01(-1.17%)
Aug 12, 2004
1.119
1.131
1.119
1.123
13,699,247
+0.01(+1.11%)
Aug 11, 2004
1.136
1.137
1.105
1.111
21,807,892
-0.01(-1.06%)
Aug 10, 2004
1.107
1.126
1.107
1.123
15,461,488
+0.02(+1.71%)
Aug 09, 2004
1.103
1.113
1.097
1.104
10,459,165
+0.01(+0.60%)
Aug 06, 2004
1.068
1.105
1.068
1.097
26,125,836
+0.03(+3.04%)
Aug 05, 2004
1.091
1.104
1.065
1.065
17,960,052
-0.03(-2.61%)
Aug 04, 2004
1.070
1.095
1.055
1.093
32,702,098
+0.01(+1.36%)
Aug 03, 2004
1.082
1.085
1.075
1.079
13,240,831
+0.00(+0.11%)
Aug 02, 2004
1.076
1.086
1.070
1.078
9,268,322
-0.01(-1.03%)
Jul 30, 2004
1.095
1.111
1.085
1.089
12,492,820
-0.01(-0.46%)
Jul 29, 2004
1.085
1.098
1.082
1.094
12,946,042
+0.02(+1.65%)
Jul 28, 2004
1.058
1.081
1.058
1.076
10,995,500
+0.01(+1.30%)
Jul 27, 2004
1.032
1.062
1.031
1.062
8,252,793
+0.03(+2.72%)
Jul 26, 2004
1.056
1.065
1.024
1.034
9,483,894
-0.01(-1.18%)
Jul 23, 2004
1.057
1.063
1.042
1.046
8,096,957
-0.00(-0.40%)
Jul 22, 2004
1.076
1.077
1.051
1.051
14,331,680
-0.03(-3.09%)
Jul 21, 2004
1.103
1.103
1.084
1.084
10,112,431
-0.01(-0.81%)
Jul 20, 2004
1.111
1.111
1.093
1.093
9,455,325
-0.01(-1.15%)
Jul 19, 2004
1.134
1.134
1.105
1.106
12,075,960
-0.02(-1.64%)
Jul 16, 2004
1.115
1.129
1.114
1.124
12,161,669
+0.05(+4.29%)
Jul 15, 2004
1.060
1.104
1.060
1.078
18,239,258
+0.02(+2.04%)
Jul 14, 2004
1.047
1.060
1.047
1.056
9,030,673
+0.01(+1.07%)
Jul 13, 2004
1.048
1.054
1.043
1.045
7,220,382
-0.01(-0.80%)
Jul 12, 2004
1.046
1.059
1.040
1.054
16,967,898
+0.00(+0.00%)
Jul 09, 2004
1.047
1.058
1.042
1.054
8,519,012
+0.02(+1.67%)
Jul 08, 2004
1.053
1.059
1.033
1.036
11,230,552
-0.02(-1.46%)
Jul 07, 2004
1.063
1.065
1.048
1.052
16,047,170
-0.00(-0.29%)
Jul 06, 2004
1.082
1.088
1.053
1.055
19,630,090
-0.03(-2.32%)
Jul 02, 2004
1.082
1.092
1.073
1.080
13,370,694
+0.01(+1.04%)
Jul 01, 2004
1.084
1.087
1.067
1.069
18,463,920
-0.01(-1.10%)
Jun 30, 2004
1.067
1.082
1.049
1.081
19,535,290
+0.01(+1.04%)
Jun 29, 2004
1.041
1.070
1.041
1.070
17,100,358
+0.02(+2.32%)
Jun 28, 2004
1.063
1.065
1.043
1.045
10,374,755
-0.02(-1.45%)
Jun 25, 2004
1.076
1.087
1.059
1.061
11,812,338
-0.03(-2.65%)
Jun 24, 2004
1.089
1.095
1.085
1.090
20,018,380
+0.01(+0.64%)
Jun 23, 2004
1.034
1.083
1.034
1.083
21,245,586
+0.05(+5.04%)
Jun 22, 2004
1.029
1.040
1.019
1.031
9,459,220
+0.00(+0.15%)
Jun 21, 2004
1.024
1.041
1.024
1.029
11,953,889
-0.00(-0.45%)
Jun 18, 2004
1.036
1.049
1.030
1.034
8,074,881
-0.01(-0.56%)
Jun 17, 2004
1.038
1.053
1.024
1.040
11,670,787
+0.00(+0.19%)
Jun 16, 2004
1.034
1.045
1.022
1.038
12,190,239
-0.00(-0.33%)
Jun 15, 2004
1.011
1.051
1.011
1.041
33,030,652
+0.06(+5.83%)
Jun 14, 2004
0.9706
0.9868
0.9587
0.9837
16,445,849
-0.02(-1.92%)
Jun 10, 2004
1.007
1.011
0.9934
1.003
7,364,530
+0.01(+0.54%)
Jun 09, 2004
1.016
1.016
0.9883
0.9976
22,002,686
-0.02(-1.52%)
Jun 08, 2004
1.036
1.041
1.013
1.013
17,947,066
-0.02(-2.05%)
Jun 07, 2004
1.016
1.041
1.014
1.034
12,179,850
+0.03(+2.48%)
Jun 04, 2004
1.016
1.016
0.9991
1.009
18,737,932
+0.01(+1.00%)
Jun 03, 2004
1.016
1.016
0.9899
0.9991
19,637,882
-0.02(-1.67%)
Jun 02, 2004
1.036
1.037
1.015
1.016
24,110,364
+0.01(+0.57%)
Jun 01, 2004
1.001
1.016
0.9922
1.010
20,948,200
+0.01(+0.54%)
May 28, 2004
1.020
1.024
1.002
1.005
21,911,782
-0.01(-0.87%)
May 27, 2004
0.9991
1.015
0.9903
1.014
32,098,236
+0.03(+3.09%)
May 26, 2004
1.001
1.002
0.9833
0.9833
33,528,028
-0.02(-1.58%)
May 25, 2004
1.001
1.005
0.9891
0.9991
24,172,698
-0.00(-0.19%)
May 24, 2004
0.9683
1.001
0.9626
1.001
44,601,444
+0.06(+6.78%)
May 21, 2004
0.9337
0.9703
0.9121
0.9375
38,495,288
-0.01(-1.22%)
May 20, 2004
0.9837
0.9845
0.9433
0.9491
34,383,824
-0.04(-3.75%)
May 19, 2004
1.022
1.022
0.9849
0.9860
28,210,138
+0.00(+0.00%)
May 18, 2004
1.024
1.038
0.9837
0.9860
23,284,434
-0.01(-1.01%)
May 17, 2004
0.9895
1.022
0.9895
0.9960
21,262,468
-0.04(-3.76%)
May 14, 2004
1.084
1.097
1.028
1.035
32,482,630
-0.03(-2.85%)
May 13, 2004
1.043
1.070
1.043
1.065
24,584,364
+0.00(+0.25%)
May 12, 2004
1.076
1.078
1.035
1.063
24,994,730
-0.01(-1.25%)
May 11, 2004
1.003
1.080
1.003
1.076
27,995,864
+0.09(+9.39%)
May 10, 2004
0.9876
1.013
0.9753
0.9837
46,072,792
-0.07(-6.92%)
May 07, 2004
1.059
1.086
1.043
1.057
26,482,960
-0.05(-4.69%)
May 06, 2004
1.185
1.185
1.107
1.109
30,633,382
-0.08(-7.10%)
May 05, 2004
1.180
1.197
1.163
1.194
31,661,896
+0.04(+3.06%)
May 04, 2004
1.153
1.171
1.137
1.158
32,337,184
+0.04(+3.40%)
May 03, 2004
1.117
1.122
1.088
1.120
28,207,540
+0.01(+0.66%)
Apr 30, 2004
1.124
1.124
1.088
1.113
23,901,284
-0.00(-0.07%)
Apr 29, 2004
1.161
1.169
1.085
1.113
46,245,512
-0.06(-4.71%)
Apr 28, 2004
1.222
1.222
1.169
1.169
24,018,160
-0.05(-4.20%)
Apr 27, 2004
1.219
1.236
1.212
1.220
16,335,466
+0.01(+0.57%)
Apr 26, 2004
1.244
1.253
1.203
1.213
13,731,713
-0.02(-1.72%)
Apr 23, 2004
1.219
1.246
1.219
1.234
17,134,124
+0.01(+0.63%)
Apr 22, 2004
1.230
1.230
1.202
1.226
19,232,710
+0.03(+2.08%)
Apr 21, 2004
1.206
1.213
1.189
1.201
20,635,230
-0.02(-1.89%)
Apr 20, 2004
1.255
1.261
1.223
1.224
17,614,616
-0.04(-3.17%)
Apr 19, 2004
1.263
1.274
1.252
1.264
9,783,878
-0.00(-0.18%)
Apr 16, 2004
1.272
1.288
1.263
1.267
14,540,759
-0.01(-0.84%)
Apr 15, 2004
1.290
1.301
1.261
1.278
16,109,504
-0.02(-1.86%)
Apr 14, 2004
1.307
1.318
1.301
1.302
16,260,145
-0.03(-2.00%)
Apr 13, 2004
1.363
1.372
1.328
1.328
17,322,424
-0.02(-1.82%)
Apr 12, 2004
1.334
1.366
1.334
1.353
13,420,042
+0.03(+2.15%)
Apr 08, 2004
1.311
1.335
1.300
1.324
13,077,203
+0.03(+2.02%)
Apr 07, 2004
1.294
1.309
1.292
1.298
7,386,607
-0.01(-0.65%)
Apr 06, 2004
1.291
1.317
1.288
1.307
12,030,508
+0.00(+0.30%)
Apr 05, 2004
1.298
1.312
1.290
1.303
8,695,626
-0.00(-0.18%)
Apr 02, 2004
1.303
1.318
1.287
1.305
13,858,979
+0.01(+0.65%)
Apr 01, 2004
1.297
1.323
1.278
1.297
26,801,124
+0.01(+0.54%)
Mar 31, 2004
1.254
1.296
1.244
1.290
25,684,302
+0.05(+3.71%)
Mar 30, 2004
1.202
1.250
1.199
1.244
20,322,260
+0.05(+4.06%)
Mar 29, 2004
1.205
1.217
1.188
1.195
17,622,408
+0.01(+0.84%)
Mar 26, 2004
1.194
1.209
1.185
1.185
13,726,518
-0.01(-0.71%)
Mar 25, 2004
1.190
1.202
1.184
1.194
13,208,365
-0.03(-2.33%)
Mar 24, 2004
1.222
1.251
1.217
1.222
30,263,272
-0.00(-0.31%)
Mar 23, 2004
1.253
1.267
1.217
1.226
19,050,902
-0.02(-1.49%)
Mar 22, 2004
1.249
1.251
1.233
1.244
15,673,165
-0.01(-1.01%)
Mar 19, 2004
1.295
1.301
1.257
1.257
13,842,096
-0.05(-3.66%)
Mar 18, 2004
1.246
1.313
1.238
1.305
26,746,582
+0.06(+5.22%)
Mar 17, 2004
1.221
1.244
1.220
1.240
18,488,594
+0.02(+1.64%)
Mar 16, 2004
1.226
1.237
1.201
1.220
13,235,636
+0.01(+1.08%)
Mar 15, 2004
1.236
1.236
1.207
1.207
10,746,163
-0.04(-3.12%)
Mar 12, 2004
1.240
1.254
1.228
1.246
11,739,615
+0.04(+3.52%)
Mar 11, 2004
1.232
1.238
1.199
1.204
13,201,872
-0.03(-2.22%)
Mar 10, 2004
1.294
1.302
1.225
1.231
19,861,246
-0.07(-5.13%)
Mar 09, 2004
1.272
1.312
1.272
1.298
24,914,216
+0.02(+1.66%)
Mar 08, 2004
1.290
1.292
1.271
1.276
15,127,740
+0.01(+0.73%)
Mar 05, 2004
1.264
1.278
1.259
1.267
21,145,592
+0.00(+0.33%)
Mar 04, 2004
1.294
1.297
1.257
1.263
9,077,423
-0.03(-2.35%)
Mar 03, 2004
1.290
1.301
1.277
1.293
16,423,773
+0.02(+1.33%)
Mar 02, 2004
1.251
1.289
1.245
1.276
26,185,574
+0.01(+0.39%)
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
.