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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2005
1.714
1.740
1.702
1.730
20,325,898
+0.05(+2.77%)
Mar 30, 2005
1.647
1.696
1.635
1.684
26,608,890
+0.05(+3.17%)
Mar 29, 2005
1.678
1.683
1.625
1.632
22,247,048
-0.02(-1.12%)
Mar 28, 2005
1.668
1.669
1.650
1.651
15,237,722
-0.02(-1.17%)
Mar 24, 2005
1.669
1.697
1.657
1.670
18,296,244
+0.02(+1.02%)
Mar 23, 2005
1.667
1.677
1.650
1.653
26,270,614
-0.04(-2.40%)
Mar 22, 2005
1.749
1.761
1.676
1.694
22,540,646
-0.05(-2.96%)
Mar 21, 2005
1.735
1.750
1.732
1.746
16,769,536
-0.01(-0.45%)
Mar 18, 2005
1.780
1.784
1.740
1.754
21,264,134
-0.02(-0.95%)
Mar 17, 2005
1.706
1.776
1.700
1.770
28,860,656
+0.06(+3.72%)
Mar 16, 2005
1.674
1.723
1.666
1.707
28,093,472
+0.01(+0.48%)
Mar 15, 2005
1.740
1.740
1.692
1.699
32,031,512
-0.04(-2.43%)
Mar 14, 2005
1.763
1.771
1.732
1.741
31,080,510
-0.03(-1.96%)
Mar 11, 2005
1.808
1.838
1.763
1.776
21,237,328
-0.02(-1.11%)
Mar 10, 2005
1.848
1.848
1.778
1.796
23,198,050
-0.04(-2.43%)
Mar 09, 2005
1.886
1.908
1.839
1.841
20,382,064
-0.06(-2.99%)
Mar 08, 2005
1.913
1.918
1.894
1.897
30,619,690
-0.03(-1.54%)
Mar 07, 2005
1.943
1.958
1.917
1.927
24,595,830
-0.01(-0.71%)
Mar 04, 2005
1.920
1.956
1.911
1.941
22,838,074
+0.06(+3.23%)
Mar 03, 2005
1.900
1.912
1.873
1.880
30,480,550
+0.01(+0.67%)
Mar 02, 2005
1.786
1.874
1.786
1.868
29,324,030
+0.05(+2.56%)
Mar 01, 2005
1.878
1.886
1.815
1.821
37,332,864
-0.09(-4.73%)
Feb 28, 2005
1.951
1.966
1.883
1.911
36,434,200
-0.04(-2.03%)
Feb 25, 2005
1.909
1.953
1.897
1.951
44,614,088
+0.06(+3.32%)
Feb 24, 2005
1.884
1.891
1.868
1.888
35,355,548
+0.04(+2.25%)
Feb 23, 2005
1.849
1.856
1.825
1.847
34,985,360
+0.03(+1.73%)
Feb 22, 2005
1.821
1.848
1.802
1.815
55,239,772
+0.05(+2.54%)
Feb 18, 2005
1.763
1.778
1.759
1.770
37,613,700
+0.01(+0.78%)
Feb 17, 2005
1.772
1.794
1.752
1.757
22,430,866
-0.01(-0.51%)
Feb 16, 2005
1.731
1.767
1.722
1.766
23,911,620
+0.03(+1.85%)
Feb 15, 2005
1.733
1.750
1.724
1.734
26,856,532
-0.02(-0.87%)
Feb 14, 2005
1.749
1.772
1.749
1.749
12,724,270
+0.00(+0.22%)
Feb 11, 2005
1.750
1.772
1.732
1.745
37,117,136
-0.01(-0.67%)
Feb 10, 2005
1.761
1.761
1.737
1.757
35,749,992
-0.00(-0.11%)
Feb 09, 2005
1.767
1.819
1.759
1.759
69,674,568
-0.01(-0.55%)
Feb 08, 2005
1.725
1.770
1.723
1.768
39,421,240
+0.05(+3.15%)
Feb 07, 2005
1.671
1.721
1.667
1.714
29,860,166
+0.05(+2.89%)
Feb 04, 2005
1.660
1.696
1.655
1.666
38,860,852
+0.01(+0.35%)
Feb 03, 2005
1.616
1.662
1.610
1.660
25,073,246
+0.04(+2.54%)
Feb 02, 2005
1.614
1.628
1.610
1.619
8,370,088
+0.01(+0.58%)
Feb 01, 2005
1.605
1.615
1.595
1.610
22,890,410
+0.02(+1.11%)
Jan 31, 2005
1.570
1.599
1.565
1.592
14,577,765
+0.03(+2.14%)
Jan 28, 2005
1.555
1.560
1.544
1.559
9,197,268
-0.01(-0.33%)
Jan 27, 2005
1.549
1.578
1.545
1.564
15,103,688
-0.01(-0.42%)
Jan 26, 2005
1.553
1.573
1.546
1.571
17,017,180
+0.02(+1.49%)
Jan 25, 2005
1.541
1.558
1.530
1.548
16,100,644
+0.01(+0.79%)
Jan 24, 2005
1.511
1.535
1.511
1.535
13,421,246
+0.03(+2.08%)
Jan 21, 2005
1.496
1.519
1.486
1.504
18,388,154
+0.02(+1.67%)
Jan 20, 2005
1.485
1.494
1.479
1.479
19,491,060
-0.03(-2.05%)
Jan 19, 2005
1.505
1.514
1.504
1.510
16,837,192
+0.00(+0.00%)
Jan 18, 2005
1.508
1.515
1.488
1.510
27,295,652
-0.02(-1.41%)
Jan 14, 2005
1.509
1.535
1.508
1.532
15,245,381
+0.02(+1.11%)
Jan 13, 2005
1.492
1.524
1.492
1.515
17,903,078
+0.02(+1.23%)
Jan 12, 2005
1.496
1.498
1.466
1.497
15,221,127
+0.01(+0.69%)
Jan 11, 2005
1.494
1.507
1.485
1.486
20,413,978
-0.00(-0.29%)
Jan 10, 2005
1.496
1.519
1.479
1.491
18,934,500
+0.00(+0.29%)
Jan 07, 2005
1.496
1.496
1.467
1.486
13,183,814
+0.01(+0.80%)
Jan 06, 2005
1.479
1.480
1.462
1.475
24,622,638
+0.01(+0.64%)
Jan 05, 2005
1.494
1.494
1.457
1.465
16,234,678
-0.01(-0.87%)
Jan 04, 2005
1.516
1.522
1.471
1.478
20,531,416
-0.04(-2.48%)
Jan 03, 2005
1.571
1.576
1.499
1.516
15,164,961
-0.04(-2.71%)
Dec 31, 2004
1.567
1.567
1.553
1.558
5,009,032
-0.01(-0.60%)
Dec 30, 2004
1.582
1.585
1.563
1.568
9,720,638
-0.01(-0.87%)
Dec 29, 2004
1.563
1.589
1.556
1.581
11,469,459
+0.03(+1.94%)
Dec 28, 2004
1.547
1.551
1.542
1.551
5,961,310
+0.01(+0.51%)
Dec 27, 2004
1.533
1.554
1.533
1.543
12,984,679
-0.01(-0.40%)
Dec 23, 2004
1.528
1.551
1.524
1.550
16,072,561
+0.01(+0.69%)
Dec 22, 2004
1.528
1.539
1.515
1.539
22,787,014
+0.01(+0.33%)
Dec 21, 2004
1.526
1.541
1.517
1.534
10,314,216
+0.02(+1.32%)
Dec 20, 2004
1.494
1.522
1.491
1.514
21,027,980
+0.03(+2.14%)
Dec 17, 2004
1.486
1.494
1.474
1.482
11,004,809
+0.00(+0.11%)
Dec 16, 2004
1.479
1.491
1.467
1.481
13,343,378
-0.00(-0.05%)
Dec 15, 2004
1.443
1.483
1.434
1.481
23,838,858
+0.05(+3.22%)
Dec 14, 2004
1.438
1.441
1.426
1.435
12,993,614
-0.00(-0.03%)
Dec 13, 2004
1.416
1.436
1.416
1.436
11,440,099
+0.02(+1.69%)
Dec 10, 2004
1.391
1.429
1.391
1.412
16,841,020
+0.01(+1.01%)
Dec 09, 2004
1.429
1.429
1.389
1.398
28,620,672
-0.04(-2.83%)
Dec 08, 2004
1.430
1.441
1.418
1.438
22,402,782
+0.01(+0.60%)
Dec 07, 2004
1.479
1.482
1.430
1.430
14,137,369
-0.05(-3.23%)
Dec 06, 2004
1.492
1.498
1.477
1.477
9,710,426
+0.00(+0.16%)
Dec 03, 2004
1.486
1.487
1.467
1.475
8,816,867
+0.01(+0.59%)
Dec 02, 2004
1.518
1.518
1.457
1.466
14,073,543
-0.05(-3.18%)
Dec 01, 2004
1.498
1.543
1.495
1.515
34,781,120
+0.02(+1.34%)
Nov 30, 2004
1.447
1.499
1.447
1.495
33,264,622
+0.06(+4.06%)
Nov 29, 2004
1.445
1.446
1.430
1.436
28,236,442
-0.01(-0.89%)
Nov 26, 2004
1.453
1.461
1.446
1.449
16,331,693
+0.05(+3.50%)
Nov 24, 2004
1.408
1.414
1.394
1.400
9,808,717
+0.00(+0.00%)
Nov 23, 2004
1.415
1.417
1.400
1.400
15,067,946
-0.01(-1.00%)
Nov 22, 2004
1.409
1.424
1.406
1.414
13,051,057
+0.02(+1.18%)
Nov 19, 2004
1.412
1.412
1.384
1.398
12,822,562
-0.01(-0.59%)
Nov 18, 2004
1.414
1.416
1.393
1.406
11,885,602
-0.01(-0.55%)
Nov 17, 2004
1.418
1.429
1.410
1.414
14,590,530
+0.01(+0.92%)
Nov 16, 2004
1.432
1.432
1.396
1.401
13,015,315
-0.04(-2.72%)
Nov 15, 2004
1.479
1.479
1.434
1.440
7,024,644
-0.03(-2.21%)
Nov 12, 2004
1.445
1.477
1.444
1.473
18,149,446
+0.03(+2.15%)
Nov 11, 2004
1.438
1.445
1.430
1.442
7,147,190
+0.00(+0.30%)
Nov 10, 2004
1.426
1.439
1.418
1.438
20,517,374
+0.01(+0.96%)
Nov 09, 2004
1.419
1.429
1.407
1.424
12,876,175
-0.01(-0.57%)
Nov 08, 2004
1.448
1.448
1.417
1.432
8,573,054
-0.03(-1.77%)
Nov 05, 2004
1.441
1.458
1.436
1.458
16,994,202
+0.03(+2.22%)
Nov 04, 2004
1.418
1.441
1.418
1.426
19,650,624
+0.02(+1.45%)
Nov 03, 2004
1.423
1.423
1.383
1.406
13,685,484
+0.02(+1.36%)
Nov 02, 2004
1.392
1.412
1.383
1.387
8,416,043
-0.01(-0.56%)
Nov 01, 2004
1.396
1.401
1.391
1.395
10,759,718
+0.00(+0.28%)
Oct 29, 2004
1.387
1.406
1.372
1.391
15,196,874
+0.01(+0.77%)
Oct 28, 2004
1.391
1.396
1.378
1.380
10,318,045
-0.03(-2.00%)
Oct 27, 2004
1.414
1.423
1.398
1.409
18,303,904
+0.01(+0.67%)
Oct 26, 2004
1.398
1.400
1.367
1.399
10,947,366
+0.01(+0.76%)
Oct 25, 2004
1.393
1.396
1.381
1.389
8,381,577
-0.01(-0.67%)
Oct 22, 2004
1.439
1.439
1.394
1.398
6,448,938
-0.00(-0.31%)
Oct 21, 2004
1.373
1.408
1.372
1.402
19,114,488
+0.04(+3.02%)
Oct 20, 2004
1.365
1.370
1.338
1.361
20,683,322
-0.00(-0.20%)
Oct 19, 2004
1.401
1.406
1.364
1.364
17,206,104
-0.04(-2.66%)
Oct 18, 2004
1.387
1.405
1.383
1.401
13,981,634
+0.02(+1.27%)
Oct 15, 2004
1.355
1.385
1.353
1.383
10,542,711
+0.03(+2.58%)
Oct 14, 2004
1.324
1.364
1.324
1.349
27,697,754
-0.02(-1.71%)
Oct 13, 2004
1.416
1.421
1.345
1.372
27,741,156
-0.06(-3.92%)
Oct 12, 2004
1.465
1.467
1.421
1.428
10,226,136
-0.03(-2.25%)
Oct 11, 2004
1.481
1.485
1.442
1.461
8,787,508
-0.01(-0.61%)
Oct 08, 2004
1.485
1.495
1.465
1.470
12,925,959
-0.00(-0.21%)
Oct 07, 2004
1.469
1.475
1.465
1.473
18,297,520
+0.00(+0.11%)
Oct 06, 2004
1.479
1.482
1.465
1.472
17,272,482
+0.01(+0.91%)
Oct 05, 2004
1.451
1.462
1.447
1.458
15,577,274
+0.01(+0.40%)
Oct 04, 2004
1.453
1.457
1.439
1.452
15,075,605
+0.01(+0.98%)
Oct 01, 2004
1.389
1.447
1.389
1.438
31,232,416
+0.06(+4.17%)
Sep 30, 2004
1.383
1.395
1.378
1.381
20,805,866
-0.01(-0.62%)
Sep 29, 2004
1.389
1.391
1.376
1.389
10,620,579
+0.01(+0.71%)
Sep 28, 2004
1.380
1.384
1.363
1.380
15,470,047
-0.03(-2.30%)
Sep 27, 2004
1.398
1.414
1.396
1.412
15,281,123
+0.01(+0.61%)
Sep 24, 2004
1.378
1.407
1.378
1.403
11,805,182
+0.03(+2.31%)
Sep 23, 2004
1.338
1.375
1.334
1.372
14,949,230
+0.04(+2.85%)
Sep 22, 2004
1.366
1.375
1.326
1.334
22,218,966
-0.02(-1.73%)
Sep 21, 2004
1.332
1.360
1.326
1.357
10,864,392
+0.03(+1.97%)
Sep 20, 2004
1.340
1.347
1.330
1.331
15,546,638
+0.01(+0.53%)
Sep 17, 2004
1.309
1.326
1.298
1.324
7,129,318
+0.03(+1.93%)
Sep 16, 2004
1.293
1.299
1.284
1.299
8,220,736
+0.02(+1.47%)
Sep 15, 2004
1.289
1.300
1.279
1.280
10,543,988
-0.01(-0.73%)
Sep 14, 2004
1.277
1.293
1.273
1.289
12,528,964
+0.02(+1.57%)
Sep 13, 2004
1.268
1.274
1.266
1.269
11,496,266
+0.01(+0.94%)
Sep 10, 2004
1.278
1.278
1.256
1.258
11,143,948
-0.02(-1.35%)
Sep 09, 2004
1.258
1.282
1.250
1.275
21,047,128
+0.02(+1.37%)
Sep 08, 2004
1.248
1.261
1.248
1.258
7,688,431
+0.02(+1.90%)
Sep 07, 2004
1.246
1.251
1.225
1.234
6,183,423
+0.01(+0.48%)
Sep 03, 2004
1.229
1.235
1.227
1.228
6,741,259
-0.00(-0.19%)
Sep 02, 2004
1.212
1.235
1.212
1.231
13,976,528
+0.01(+1.19%)
Sep 01, 2004
1.208
1.224
1.208
1.216
12,027,295
+0.01(+0.98%)
Aug 31, 2004
1.197
1.210
1.195
1.204
12,590,236
+0.02(+1.45%)
Aug 30, 2004
1.187
1.195
1.180
1.187
9,667,024
-0.01(-0.46%)
Aug 27, 2004
1.198
1.200
1.190
1.193
12,416,631
+0.00(+0.00%)
Aug 26, 2004
1.212
1.212
1.190
1.193
14,326,293
-0.03(-2.56%)
Aug 25, 2004
1.206
1.224
1.206
1.224
17,903,078
+0.01(+0.97%)
Aug 24, 2004
1.224
1.232
1.209
1.212
12,610,661
-0.01(-0.64%)
Aug 23, 2004
1.234
1.246
1.214
1.220
12,231,537
-0.01(-0.80%)
Aug 20, 2004
1.206
1.244
1.204
1.230
14,554,788
+0.04(+3.36%)
Aug 19, 2004
1.201
1.211
1.184
1.190
18,804,296
+0.00(+0.26%)
Aug 18, 2004
1.161
1.187
1.160
1.187
15,343,672
+0.02(+1.47%)
Aug 17, 2004
1.165
1.175
1.164
1.170
25,096,222
+0.00(+0.37%)
Aug 16, 2004
1.146
1.167
1.130
1.165
19,807,634
+0.04(+3.19%)
Aug 13, 2004
1.132
1.154
1.129
1.129
39,873,124
-0.01(-1.17%)
Aug 12, 2004
1.138
1.150
1.138
1.143
13,465,924
+0.01(+1.11%)
Aug 11, 2004
1.155
1.157
1.125
1.130
21,436,464
-0.01(-1.06%)
Aug 10, 2004
1.126
1.146
1.126
1.142
15,198,150
+0.02(+1.71%)
Aug 09, 2004
1.122
1.132
1.116
1.123
10,281,026
+0.01(+0.60%)
Aug 06, 2004
1.087
1.124
1.087
1.116
25,680,866
+0.03(+3.04%)
Aug 05, 2004
1.110
1.123
1.083
1.083
17,654,158
-0.03(-2.61%)
Aug 04, 2004
1.089
1.114
1.073
1.112
32,145,122
+0.01(+1.36%)
Aug 03, 2004
1.101
1.104
1.094
1.098
13,015,315
+0.00(+0.11%)
Aug 02, 2004
1.095
1.105
1.089
1.096
9,110,465
-0.01(-1.03%)
Jul 30, 2004
1.114
1.130
1.104
1.108
12,280,044
-0.01(-0.46%)
Jul 29, 2004
1.104
1.117
1.100
1.113
12,725,547
+0.02(+1.65%)
Jul 28, 2004
1.077
1.100
1.077
1.095
10,808,226
+0.01(+1.30%)
Jul 27, 2004
1.050
1.081
1.049
1.081
8,112,233
+0.03(+2.72%)
Jul 26, 2004
1.075
1.083
1.042
1.052
9,322,366
-0.01(-1.18%)
Jul 23, 2004
1.076
1.081
1.060
1.065
7,959,051
-0.00(-0.40%)
Jul 22, 2004
1.095
1.096
1.069
1.069
14,087,585
-0.03(-3.09%)
Jul 21, 2004
1.123
1.123
1.103
1.103
9,940,198
-0.01(-0.81%)
Jul 20, 2004
1.130
1.130
1.112
1.112
9,294,283
-0.01(-1.15%)
Jul 19, 2004
1.154
1.154
1.124
1.125
11,870,284
-0.02(-1.64%)
Jul 16, 2004
1.134
1.149
1.134
1.144
11,954,533
+0.05(+4.29%)
Jul 15, 2004
1.078
1.123
1.078
1.097
17,928,608
+0.02(+2.04%)
Jul 14, 2004
1.065
1.079
1.065
1.075
8,876,863
+0.01(+1.07%)
Jul 13, 2004
1.066
1.072
1.061
1.063
7,097,406
-0.01(-0.80%)
Jul 12, 2004
1.064
1.077
1.058
1.072
16,678,904
+0.00(+0.00%)
Jul 09, 2004
1.065
1.077
1.060
1.072
8,373,917
+0.02(+1.67%)
Jul 08, 2004
1.071
1.077
1.051
1.054
11,039,274
-0.02(-1.46%)
Jul 07, 2004
1.081
1.083
1.066
1.070
15,773,857
-0.00(-0.29%)
Jul 06, 2004
1.100
1.107
1.071
1.073
19,295,754
-0.03(-2.32%)
Jul 02, 2004
1.101
1.110
1.092
1.099
13,142,966
+0.01(+1.04%)
Jul 01, 2004
1.103
1.105
1.086
1.087
18,149,446
-0.01(-1.10%)
Jun 30, 2004
1.085
1.101
1.067
1.099
19,202,568
+0.01(+1.04%)
Jun 29, 2004
1.060
1.088
1.060
1.088
16,809,108
+0.02(+2.32%)
Jun 28, 2004
1.081
1.084
1.061
1.063
10,198,053
-0.02(-1.45%)
Jun 25, 2004
1.095
1.105
1.077
1.079
11,611,152
-0.03(-2.65%)
Jun 24, 2004
1.108
1.114
1.104
1.108
19,677,430
+0.01(+0.64%)
Jun 23, 2004
1.052
1.101
1.052
1.101
20,883,734
+0.05(+5.04%)
Jun 22, 2004
1.047
1.058
1.037
1.049
9,298,112
+0.00(+0.15%)
Jun 21, 2004
1.042
1.059
1.042
1.047
11,750,292
-0.00(-0.45%)
Jun 18, 2004
1.054
1.067
1.048
1.052
7,937,350
-0.01(-0.56%)
Jun 17, 2004
1.056
1.071
1.042
1.058
11,472,012
+0.00(+0.19%)
Jun 16, 2004
1.052
1.063
1.040
1.056
11,982,617
-0.00(-0.33%)
Jun 15, 2004
1.028
1.069
1.028
1.059
32,468,078
+0.06(+5.83%)
Jun 14, 2004
0.9875
1.004
0.9753
1.001
16,165,746
-0.02(-1.92%)
Jun 10, 2004
1.024
1.028
1.011
1.020
7,239,098
+0.01(+0.54%)
Jun 09, 2004
1.034
1.034
1.005
1.015
21,627,940
-0.02(-1.52%)
Jun 08, 2004
1.054
1.059
1.031
1.031
17,641,394
-0.02(-2.05%)
Jun 07, 2004
1.034
1.060
1.031
1.052
11,972,405
+0.03(+2.48%)
Jun 04, 2004
1.034
1.034
1.016
1.027
18,418,790
+0.01(+1.00%)
Jun 03, 2004
1.034
1.034
1.007
1.016
19,303,412
-0.02(-1.67%)
Jun 02, 2004
1.054
1.055
1.032
1.034
23,699,720
+0.01(+0.57%)
Jun 01, 2004
1.018
1.034
1.009
1.028
20,591,412
+0.01(+0.54%)
May 28, 2004
1.038
1.042
1.020
1.022
21,538,584
-0.01(-0.87%)
May 27, 2004
1.016
1.032
1.007
1.031
31,551,544
+0.03(+3.09%)
May 26, 2004
1.018
1.020
1.000
1.000
32,956,982
-0.02(-1.58%)
May 25, 2004
1.018
1.022
1.006
1.016
23,760,992
-0.00(-0.19%)
May 24, 2004
0.9851
1.018
0.9792
1.018
43,841,800
+0.06(+6.78%)
May 21, 2004
0.9499
0.9871
0.9279
0.9538
37,839,640
-0.01(-1.22%)
May 20, 2004
1.001
1.002
0.9596
0.9655
33,798,204
-0.04(-3.75%)
May 19, 2004
1.040
1.040
1.002
1.003
27,729,666
+0.00(+0.00%)
May 18, 2004
1.042
1.056
1.001
1.003
22,887,858
-0.01(-1.01%)
May 17, 2004
1.007
1.040
1.007
1.013
20,900,328
-0.04(-3.76%)
May 14, 2004
1.103
1.116
1.046
1.053
31,929,390
-0.03(-2.85%)
May 13, 2004
1.061
1.088
1.061
1.084
24,165,646
+0.00(+0.25%)
May 12, 2004
1.095
1.097
1.053
1.081
24,569,024
-0.01(-1.25%)
May 11, 2004
1.020
1.099
1.020
1.095
27,519,042
+0.09(+9.39%)
May 10, 2004
1.005
1.031
0.9922
1.001
45,288,088
-0.07(-6.92%)
May 07, 2004
1.077
1.105
1.061
1.075
26,031,906
-0.05(-4.69%)
May 06, 2004
1.206
1.206
1.126
1.128
30,111,638
-0.09(-7.10%)
May 05, 2004
1.201
1.218
1.183
1.214
31,122,636
+0.04(+3.06%)
May 04, 2004
1.173
1.192
1.156
1.178
31,786,422
+0.04(+3.40%)
May 03, 2004
1.137
1.141
1.107
1.139
27,727,114
+0.01(+0.66%)
Apr 30, 2004
1.144
1.144
1.107
1.132
23,494,200
-0.00(-0.07%)
Apr 29, 2004
1.181
1.189
1.104
1.133
45,457,864
-0.06(-4.71%)
Apr 28, 2004
1.244
1.244
1.189
1.189
23,609,086
-0.05(-4.20%)
Apr 27, 2004
1.240
1.257
1.233
1.241
16,057,243
+0.01(+0.57%)
Apr 26, 2004
1.265
1.275
1.224
1.234
13,497,836
-0.02(-1.72%)
Apr 23, 2004
1.240
1.267
1.240
1.255
16,842,298
+0.01(+0.63%)
Apr 22, 2004
1.251
1.251
1.223
1.248
18,905,140
+0.03(+2.08%)
Apr 21, 2004
1.227
1.234
1.210
1.222
20,283,774
-0.02(-1.89%)
Apr 20, 2004
1.277
1.283
1.244
1.246
17,314,606
-0.04(-3.17%)
Apr 19, 2004
1.285
1.296
1.274
1.286
9,617,240
-0.00(-0.18%)
Apr 16, 2004
1.295
1.310
1.285
1.289
14,293,103
-0.01(-0.84%)
Apr 15, 2004
1.312
1.324
1.283
1.300
15,835,130
-0.02(-1.86%)
Apr 14, 2004
1.330
1.341
1.324
1.324
15,983,205
-0.03(-2.00%)
Apr 13, 2004
1.387
1.396
1.351
1.351
17,027,392
-0.03(-1.82%)
Apr 12, 2004
1.357
1.389
1.357
1.376
13,191,473
+0.03(+2.15%)
Apr 08, 2004
1.334
1.358
1.323
1.347
12,854,474
+0.03(+2.02%)
Apr 07, 2004
1.317
1.331
1.315
1.321
7,260,799
-0.01(-0.65%)
Apr 06, 2004
1.313
1.340
1.310
1.329
11,825,606
+0.00(+0.29%)
Apr 05, 2004
1.321
1.335
1.312
1.325
8,547,523
-0.00(-0.18%)
Apr 02, 2004
1.326
1.340
1.309
1.328
13,622,934
+0.01(+0.65%)
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
.