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, 2006
3.322
3.356
3.281
3.338
17,630,192
+0.01(+0.36%)
Mar 30, 2006
3.328
3.364
3.307
3.326
23,515,144
+0.05(+1.46%)
Mar 29, 2006
3.206
3.283
3.200
3.278
31,072,240
+0.09(+2.94%)
Mar 28, 2006
3.205
3.267
3.167
3.185
50,266,820
-0.10(-3.03%)
Mar 27, 2006
3.264
3.292
3.247
3.284
26,804,902
-0.02(-0.56%)
Mar 24, 2006
3.308
3.352
3.285
3.303
20,640,826
+0.02(+0.53%)
Mar 23, 2006
3.316
3.343
3.258
3.285
23,825,426
+0.01(+0.22%)
Mar 22, 2006
3.297
3.362
3.256
3.278
40,853,232
-0.05(-1.48%)
Mar 21, 2006
3.385
3.396
3.305
3.327
28,471,850
-0.05(-1.55%)
Mar 20, 2006
3.426
3.464
3.363
3.380
27,522,832
-0.02(-0.72%)
Mar 17, 2006
3.479
3.488
3.399
3.404
19,646,370
-0.08(-2.20%)
Mar 16, 2006
3.490
3.510
3.428
3.481
28,752,272
-0.01(-0.17%)
Mar 15, 2006
3.447
3.504
3.420
3.487
29,973,922
+0.08(+2.47%)
Mar 14, 2006
3.308
3.426
3.283
3.403
26,443,990
+0.12(+3.59%)
Mar 13, 2006
3.312
3.346
3.244
3.285
26,463,464
+0.03(+0.78%)
Mar 10, 2006
3.216
3.283
3.189
3.259
23,067,250
+0.05(+1.57%)
Mar 09, 2006
3.341
3.343
3.187
3.209
33,914,100
-0.09(-2.68%)
Mar 08, 2006
3.266
3.306
3.134
3.297
47,475,588
-0.02(-0.51%)
Mar 07, 2006
3.362
3.370
3.264
3.314
46,899,168
-0.15(-4.29%)
Mar 06, 2006
3.573
3.588
3.449
3.463
28,210,904
-0.11(-3.15%)
Mar 03, 2006
3.532
3.609
3.529
3.575
18,078,086
+0.00(+0.11%)
Mar 02, 2006
3.572
3.596
3.509
3.571
24,352,514
+0.02(+0.57%)
Mar 01, 2006
3.405
3.560
3.401
3.551
27,146,340
+0.18(+5.32%)
Feb 28, 2006
3.412
3.405
3.332
3.371
25,004,234
-0.04(-1.19%)
Feb 27, 2006
3.526
3.541
3.399
3.412
19,816,440
-0.11(-3.23%)
Feb 24, 2006
3.497
3.555
3.496
3.526
24,525,180
+0.07(+2.13%)
Feb 23, 2006
3.428
3.493
3.383
3.452
26,624,446
+0.04(+1.06%)
Feb 22, 2006
3.466
3.480
3.402
3.416
36,048,420
-0.05(-1.50%)
Feb 21, 2006
3.626
3.634
3.460
3.468
38,447,580
-0.04(-1.27%)
Feb 17, 2006
3.547
3.547
3.447
3.513
34,781,332
+0.05(+1.37%)
Feb 16, 2006
3.312
3.470
3.298
3.465
41,572,460
+0.21(+6.30%)
Feb 15, 2006
3.283
3.333
3.240
3.260
36,667,684
+0.02(+0.57%)
Feb 14, 2006
3.200
3.258
3.166
3.242
31,965,434
+0.04(+1.28%)
Feb 13, 2006
3.244
3.284
3.182
3.201
23,589,144
-0.04(-1.18%)
Feb 10, 2006
3.370
3.386
3.214
3.239
37,681,612
-0.07(-2.21%)
Feb 09, 2006
3.335
3.399
3.303
3.312
26,550,446
-0.01(-0.36%)
Feb 08, 2006
3.312
3.386
3.302
3.324
28,748,378
-0.03(-0.79%)
Feb 07, 2006
3.476
3.477
3.338
3.351
25,402,796
-0.18(-4.98%)
Feb 06, 2006
3.497
3.551
3.482
3.526
20,771,950
+0.11(+3.17%)
Feb 03, 2006
3.351
3.456
3.317
3.418
27,486,482
-0.01(-0.28%)
Feb 02, 2006
3.559
3.569
3.359
3.428
34,877,400
-0.10(-2.89%)
Feb 01, 2006
3.597
3.613
3.506
3.530
26,965,884
-0.11(-3.02%)
Jan 31, 2006
3.539
3.658
3.526
3.640
25,375,532
+0.08(+2.16%)
Jan 30, 2006
3.449
3.564
3.449
3.562
26,485,534
+0.09(+2.72%)
Jan 27, 2006
3.539
3.571
3.440
3.468
26,643,920
-0.01(-0.42%)
Jan 26, 2006
3.412
3.490
3.381
3.483
33,301,330
+0.14(+4.04%)
Jan 25, 2006
3.457
3.487
3.313
3.348
33,816,732
-0.13(-3.60%)
Jan 24, 2006
3.470
3.495
3.438
3.473
35,122,768
+0.06(+1.74%)
Jan 23, 2006
3.339
3.418
3.305
3.413
25,235,322
+0.10(+3.12%)
Jan 20, 2006
3.308
3.336
3.284
3.310
30,437,396
+0.05(+1.42%)
Jan 19, 2006
3.197
3.277
3.197
3.264
30,051,818
+0.09(+2.93%)
Jan 18, 2006
3.162
3.188
3.128
3.171
26,545,252
-0.02(-0.77%)
Jan 17, 2006
3.297
3.330
3.180
3.196
28,966,482
-0.03(-0.88%)
Jan 13, 2006
3.197
3.227
3.189
3.224
25,113,286
-0.01(-0.16%)
Jan 12, 2006
3.262
3.295
3.199
3.229
50,330,432
+0.05(+1.70%)
Jan 11, 2006
3.129
3.196
3.114
3.175
30,828,168
+0.09(+3.06%)
Jan 10, 2006
3.043
3.095
3.033
3.081
22,488,232
-0.02(-0.71%)
Jan 09, 2006
3.062
3.112
3.046
3.103
28,652,308
+0.09(+2.90%)
Jan 06, 2006
2.958
3.048
2.949
3.016
29,442,940
+0.09(+3.07%)
Jan 05, 2006
2.928
2.951
2.891
2.926
21,506,756
-0.00(-0.14%)
Jan 04, 2006
2.886
2.943
2.871
2.930
22,529,776
+0.05(+1.82%)
Jan 03, 2006
2.800
2.880
2.798
2.878
30,721,712
+0.13(+4.84%)
Dec 30, 2005
2.729
2.754
2.680
2.745
11,064,958
+0.02(+0.64%)
Dec 29, 2005
2.696
2.746
2.687
2.728
16,142,401
+0.07(+2.58%)
Dec 28, 2005
2.677
2.688
2.655
2.659
20,043,632
+0.01(+0.39%)
Dec 27, 2005
2.673
2.673
2.621
2.649
13,207,065
-0.05(-1.97%)
Dec 23, 2005
2.687
2.706
2.653
2.702
11,743,941
+0.01(+0.53%)
Dec 22, 2005
2.733
2.733
2.681
2.687
13,332,995
-0.03(-1.05%)
Dec 21, 2005
2.671
2.727
2.670
2.716
21,902,722
+0.09(+3.27%)
Dec 20, 2005
2.596
2.637
2.596
2.630
17,061,560
+0.04(+1.68%)
Dec 19, 2005
2.612
2.650
2.570
2.587
21,343,178
-0.08(-2.89%)
Dec 16, 2005
2.677
2.702
2.652
2.664
16,321,559
-0.04(-1.57%)
Dec 15, 2005
2.734
2.734
2.666
2.706
19,325,702
-0.05(-1.83%)
Dec 14, 2005
2.767
2.767
2.723
2.756
14,328,750
+0.02(+0.56%)
Dec 13, 2005
2.717
2.770
2.709
2.741
14,302,785
+0.00(+0.00%)
Dec 12, 2005
2.773
2.782
2.709
2.741
17,500,368
+0.00(+0.06%)
Dec 09, 2005
2.738
2.748
2.715
2.739
15,804,857
-0.02(-0.80%)
Dec 08, 2005
2.752
2.805
2.735
2.761
17,549,700
-0.00(-0.11%)
Dec 07, 2005
2.837
2.848
2.756
2.764
18,451,982
-0.06(-2.21%)
Dec 06, 2005
2.790
2.837
2.749
2.827
24,895,180
+0.05(+1.77%)
Dec 05, 2005
2.783
2.813
2.758
2.778
25,732,550
+0.00(+0.17%)
Dec 02, 2005
2.736
2.790
2.721
2.773
36,883,192
+0.07(+2.62%)
Dec 01, 2005
2.638
2.708
2.632
2.702
21,457,424
+0.10(+3.79%)
Nov 30, 2005
2.566
2.618
2.561
2.604
20,308,474
+0.01(+0.54%)
Nov 29, 2005
2.555
2.607
2.551
2.590
27,312,516
+0.07(+2.64%)
Nov 28, 2005
2.619
2.628
2.517
2.523
34,319,156
-0.08(-3.19%)
Nov 25, 2005
2.600
2.617
2.590
2.606
6,763,866
-0.00(-0.18%)
Nov 23, 2005
2.592
2.623
2.563
2.611
17,601,630
+0.02(+0.86%)
Nov 22, 2005
2.503
2.601
2.466
2.588
24,591,392
+0.07(+2.74%)
Nov 21, 2005
2.503
2.528
2.490
2.520
17,558,788
+0.02(+0.71%)
Nov 18, 2005
2.520
2.520
2.470
2.502
16,531,875
-0.01(-0.46%)
Nov 17, 2005
2.513
2.549
2.495
2.513
22,345,424
+0.04(+1.52%)
Nov 16, 2005
2.407
2.482
2.393
2.476
14,835,066
+0.08(+3.24%)
Nov 15, 2005
2.381
2.465
2.381
2.398
16,794,120
+0.01(+0.32%)
Nov 14, 2005
2.369
2.426
2.363
2.390
13,273,275
-0.01(-0.56%)
Nov 11, 2005
2.430
2.422
2.358
2.404
32,489,924
-0.04(-1.55%)
Nov 10, 2005
2.505
2.506
2.412
2.441
42,513,688
-0.08(-3.34%)
Nov 09, 2005
2.546
2.557
2.480
2.526
25,535,216
+0.01(+0.35%)
Nov 08, 2005
2.457
2.537
2.422
2.517
25,783,182
+0.06(+2.43%)
Nov 07, 2005
2.524
2.532
2.447
2.457
27,286,552
-0.05(-1.85%)
Nov 04, 2005
2.578
2.594
2.466
2.503
34,032,244
-0.08(-2.98%)
Nov 03, 2005
2.536
2.602
2.525
2.580
31,243,608
+0.10(+3.86%)
Nov 02, 2005
2.473
2.491
2.455
2.485
30,053,116
+0.01(+0.48%)
Nov 01, 2005
2.485
2.499
2.428
2.473
35,714,768
+0.01(+0.47%)
Oct 31, 2005
2.424
2.465
2.420
2.461
19,365,948
+0.06(+2.57%)
Oct 28, 2005
2.363
2.407
2.345
2.399
23,480,092
+0.06(+2.57%)
Oct 27, 2005
2.434
2.447
2.324
2.339
27,243,710
-0.10(-3.97%)
Oct 26, 2005
2.421
2.483
2.409
2.436
17,957,350
+0.00(+0.02%)
Oct 25, 2005
2.434
2.481
2.407
2.436
27,666,938
+0.00(+0.16%)
Oct 24, 2005
2.349
2.437
2.346
2.432
21,637,880
+0.09(+4.05%)
Oct 21, 2005
2.278
2.342
2.276
2.337
37,470,000
+0.07(+2.93%)
Oct 20, 2005
2.407
2.423
2.235
2.270
39,596,528
-0.15(-6.13%)
Oct 19, 2005
2.351
2.421
2.293
2.419
34,278,908
+0.07(+2.87%)
Oct 18, 2005
2.484
2.503
2.351
2.351
33,642,768
-0.09(-3.71%)
Oct 17, 2005
2.440
2.460
2.424
2.442
20,707,036
+0.05(+1.93%)
Oct 14, 2005
2.426
2.433
2.334
2.396
32,957,294
-0.02(-0.64%)
Oct 13, 2005
2.402
2.429
2.330
2.411
41,092,108
-0.05(-2.00%)
Oct 12, 2005
2.513
2.518
2.438
2.460
36,154,876
-0.02(-0.92%)
Oct 11, 2005
2.473
2.503
2.459
2.483
34,299,680
+0.05(+2.14%)
Oct 10, 2005
2.492
2.493
2.418
2.431
24,612,164
-0.03(-1.19%)
Oct 07, 2005
2.402
2.509
2.415
2.460
41,527,020
+0.10(+4.11%)
Oct 06, 2005
2.369
2.461
2.311
2.363
58,171,844
-0.12(-4.68%)
Oct 05, 2005
2.614
2.614
2.479
2.479
42,185,232
-0.14(-5.48%)
Oct 04, 2005
2.780
2.786
2.623
2.623
32,823,574
-0.16(-5.65%)
Oct 03, 2005
2.763
2.801
2.760
2.780
23,513,846
+0.03(+0.97%)
Sep 30, 2005
2.786
2.791
2.734
2.753
29,317,010
-0.04(-1.39%)
Sep 29, 2005
2.848
2.858
2.777
2.792
35,372,032
-0.03(-1.19%)
Sep 28, 2005
2.788
2.840
2.779
2.826
24,864,022
+0.08(+2.98%)
Sep 27, 2005
2.711
2.750
2.689
2.744
16,257,945
+0.01(+0.38%)
Sep 26, 2005
2.665
2.741
2.633
2.734
33,646,664
+0.01(+0.23%)
Sep 23, 2005
2.728
2.771
2.722
2.728
20,455,176
-0.02(-0.85%)
Sep 22, 2005
2.838
2.838
2.717
2.751
29,106,694
-0.07(-2.51%)
Sep 21, 2005
2.734
2.829
2.733
2.822
29,914,204
+0.13(+4.78%)
Sep 20, 2005
2.698
2.712
2.677
2.693
21,867,670
-0.00(-0.10%)
Sep 19, 2005
2.654
2.705
2.651
2.696
18,270,228
+0.05(+1.94%)
Sep 16, 2005
2.612
2.653
2.607
2.645
14,945,417
+0.03(+1.33%)
Sep 15, 2005
2.595
2.614
2.584
2.610
19,393,210
+0.05(+2.06%)
Sep 14, 2005
2.534
2.561
2.517
2.557
15,412,786
+0.04(+1.53%)
Sep 13, 2005
2.559
2.567
2.515
2.519
14,071,697
-0.04(-1.58%)
Sep 12, 2005
2.615
2.615
2.543
2.559
20,270,826
+0.00(+0.09%)
Sep 09, 2005
2.474
2.569
2.468
2.557
16,412,436
+0.10(+3.99%)
Sep 08, 2005
2.449
2.470
2.431
2.459
15,593,242
+0.03(+1.43%)
Sep 07, 2005
2.472
2.478
2.414
2.424
14,788,329
-0.04(-1.47%)
Sep 06, 2005
2.446
2.468
2.412
2.460
17,473,104
+0.05(+2.19%)
Sep 02, 2005
2.394
2.413
2.382
2.407
15,955,453
+0.01(+0.24%)
Sep 01, 2005
2.400
2.438
2.395
2.402
21,605,424
-0.01(-0.32%)
Aug 31, 2005
2.357
2.409
2.351
2.409
24,729,006
+0.09(+3.99%)
Aug 30, 2005
2.291
2.317
2.283
2.317
19,197,176
+0.05(+2.16%)
Aug 29, 2005
2.255
2.279
2.236
2.268
18,211,806
+0.05(+2.44%)
Aug 26, 2005
2.268
2.271
2.203
2.214
18,431,210
-0.05(-2.39%)
Aug 25, 2005
2.245
2.271
2.233
2.268
37,102,596
+0.04(+1.73%)
Aug 24, 2005
2.190
2.233
2.186
2.230
17,140,752
+0.03(+1.44%)
Aug 23, 2005
2.254
2.255
2.193
2.198
20,921,248
-0.06(-2.48%)
Aug 22, 2005
2.201
2.268
2.201
2.254
26,764,656
+0.08(+3.50%)
Aug 19, 2005
2.199
2.215
2.123
2.178
48,332,432
-0.01(-0.60%)
Aug 18, 2005
2.238
2.252
2.178
2.191
26,780,236
-0.02(-1.06%)
Aug 17, 2005
2.268
2.272
2.208
2.215
33,023,504
-0.04(-1.58%)
Aug 16, 2005
2.313
2.333
2.247
2.250
25,983,112
-0.07(-3.15%)
Aug 15, 2005
2.312
2.342
2.260
2.323
26,698,446
+0.02(+1.07%)
Aug 12, 2005
2.230
2.301
2.211
2.298
33,885,540
+0.02(+0.73%)
Aug 11, 2005
2.311
2.323
2.245
2.282
27,935,674
-0.03(-1.17%)
Aug 10, 2005
2.301
2.317
2.292
2.309
31,065,748
+0.04(+1.63%)
Aug 09, 2005
2.234
2.272
2.210
2.272
30,516,590
+0.06(+2.84%)
Aug 08, 2005
2.207
2.238
2.199
2.209
18,855,736
+0.03(+1.22%)
Aug 05, 2005
2.196
2.207
2.166
2.183
16,794,120
+0.01(+0.48%)
Aug 04, 2005
2.186
2.195
2.158
2.172
23,065,952
-0.02(-1.09%)
Aug 03, 2005
2.180
2.215
2.178
2.196
23,704,688
+0.04(+2.06%)
Aug 02, 2005
2.117
2.155
2.112
2.152
24,091,566
+0.07(+3.12%)
Aug 01, 2005
2.025
2.095
2.023
2.087
22,817,986
+0.06(+3.06%)
Jul 29, 2005
2.050
2.050
2.013
2.025
17,734,052
-0.01(-0.30%)
Jul 28, 2005
1.982
2.045
1.982
2.031
27,750,026
+0.06(+3.15%)
Jul 27, 2005
1.933
1.978
1.914
1.969
18,932,334
+0.04(+1.95%)
Jul 26, 2005
1.908
1.938
1.901
1.931
26,712,726
+0.02(+1.21%)
Jul 25, 2005
1.945
1.955
1.904
1.908
44,825,868
-0.09(-4.47%)
Jul 22, 2005
1.976
1.998
1.960
1.997
23,642,372
+0.02(+1.21%)
Jul 21, 2005
1.971
1.988
1.952
1.973
19,790,474
+0.01(+0.35%)
Jul 20, 2005
1.939
1.970
1.918
1.966
29,855,782
+0.02(+1.27%)
Jul 19, 2005
1.949
1.956
1.928
1.942
26,995,744
-0.02(-1.02%)
Jul 18, 2005
1.965
1.983
1.953
1.962
19,206,264
-0.00(-0.14%)
Jul 15, 2005
2.003
2.003
1.955
1.965
18,725,912
-0.04(-2.09%)
Jul 14, 2005
2.051
2.066
1.991
2.007
22,669,986
-0.04(-1.90%)
Jul 13, 2005
2.057
2.064
2.041
2.045
11,279,168
-0.01(-0.52%)
Jul 12, 2005
2.047
2.061
2.037
2.056
25,467,708
+0.02(+0.93%)
Jul 11, 2005
2.041
2.058
2.031
2.037
14,842,856
+0.00(+0.00%)
Jul 08, 2005
2.032
2.071
2.027
2.037
24,673,180
+0.03(+1.73%)
Jul 07, 2005
2.002
2.008
1.976
2.003
23,851,390
-0.01(-0.44%)
Jul 06, 2005
2.034
2.047
2.006
2.012
19,241,316
-0.02(-1.17%)
Jul 05, 2005
2.003
2.071
1.989
2.035
23,968,232
+0.03(+1.34%)
Jul 01, 2005
1.995
2.022
1.984
2.008
18,371,490
+0.00(+0.04%)
Jun 30, 2005
2.010
2.027
2.004
2.008
16,957,700
-0.01(-0.59%)
Jun 29, 2005
2.034
2.046
2.017
2.020
14,215,803
-0.01(-0.55%)
Jun 28, 2005
2.051
2.051
2.018
2.031
13,404,398
-0.01(-0.45%)
Jun 27, 2005
1.958
2.052
1.940
2.040
34,931,928
+0.09(+4.52%)
Jun 24, 2005
1.980
1.991
1.943
1.952
20,790,124
-0.03(-1.32%)
Jun 23, 2005
2.007
2.032
1.978
1.978
15,224,540
-0.03(-1.63%)
Jun 22, 2005
1.998
2.014
1.983
2.011
19,058,264
+0.01(+0.69%)
Jun 21, 2005
2.008
2.047
1.987
1.997
22,611,564
-0.01(-0.54%)
Jun 20, 2005
1.989
2.016
1.969
2.008
22,241,564
+0.04(+1.94%)
Jun 17, 2005
1.928
1.975
1.928
1.970
25,018,514
+0.06(+3.04%)
Jun 16, 2005
1.868
1.915
1.864
1.911
20,133,212
+0.05(+2.63%)
Jun 15, 2005
1.857
1.875
1.845
1.863
22,903,670
+0.01(+0.33%)
Jun 14, 2005
1.839
1.874
1.823
1.856
36,360,000
+0.03(+1.71%)
Jun 13, 2005
1.829
1.834
1.814
1.825
8,346,429
+0.01(+0.30%)
Jun 10, 2005
1.806
1.830
1.804
1.820
9,980,922
+0.03(+1.39%)
Jun 09, 2005
1.762
1.801
1.758
1.795
22,743,986
+0.01(+0.43%)
Jun 08, 2005
1.792
1.827
1.787
1.787
15,343,979
+0.00(+0.24%)
Jun 07, 2005
1.802
1.820
1.777
1.783
19,188,088
-0.05(-2.59%)
Jun 06, 2005
1.826
1.841
1.793
1.830
20,055,316
-0.03(-1.70%)
Jun 03, 2005
1.879
1.883
1.843
1.862
11,349,274
-0.01(-0.60%)
Jun 02, 2005
1.847
1.878
1.844
1.873
19,195,878
+0.03(+1.63%)
Jun 01, 2005
1.807
1.854
1.799
1.843
15,198,575
+0.02(+1.37%)
May 31, 2005
1.831
1.831
1.802
1.818
13,001,942
-0.00(-0.23%)
May 27, 2005
1.801
1.829
1.799
1.822
18,542,860
+0.01(+0.70%)
May 26, 2005
1.794
1.812
1.791
1.809
10,514,501
+0.02(+1.38%)
May 25, 2005
1.763
1.787
1.755
1.785
16,152,787
+0.03(+1.58%)
May 24, 2005
1.731
1.760
1.723
1.757
12,294,397
+0.02(+1.15%)
May 23, 2005
1.720
1.752
1.720
1.737
18,561,034
-0.02(-1.10%)
May 20, 2005
1.750
1.760
1.741
1.756
7,398,708
+0.01(+0.37%)
May 19, 2005
1.723
1.751
1.708
1.750
15,244,014
+0.04(+2.09%)
May 18, 2005
1.695
1.731
1.695
1.714
18,118,332
+0.03(+1.71%)
May 17, 2005
1.629
1.713
1.627
1.685
19,560,684
+0.04(+2.51%)
May 16, 2005
1.629
1.653
1.614
1.644
20,603,176
+0.02(+0.95%)
May 13, 2005
1.671
1.680
1.608
1.628
22,392,162
-0.04(-2.58%)
May 12, 2005
1.737
1.745
1.668
1.671
19,787,878
-0.07(-3.77%)
May 11, 2005
1.717
1.739
1.700
1.737
12,058,116
+0.02(+0.92%)
May 10, 2005
1.767
1.767
1.711
1.721
14,981,768
-0.05(-2.81%)
May 09, 2005
1.759
1.775
1.743
1.771
10,744,291
+0.02(+1.23%)
May 06, 2005
1.770
1.771
1.749
1.749
19,667,140
+0.03(+1.68%)
May 05, 2005
1.695
1.722
1.688
1.720
16,564,331
+0.03(+1.85%)
May 04, 2005
1.649
1.695
1.649
1.689
19,175,106
+0.04(+2.64%)
May 03, 2005
1.648
1.652
1.630
1.646
12,250,257
-0.00(-0.19%)
May 02, 2005
1.631
1.655
1.604
1.649
7,663,551
+0.03(+2.10%)
Apr 29, 2005
1.627
1.629
1.589
1.615
9,539,518
+0.02(+1.26%)
Apr 28, 2005
1.626
1.628
1.590
1.595
14,616,961
-0.04(-2.52%)
Apr 27, 2005
1.689
1.689
1.636
1.636
13,060,363
-0.05(-3.15%)
Apr 26, 2005
1.666
1.696
1.666
1.689
12,051,625
+0.00(+0.25%)
Apr 25, 2005
1.642
1.696
1.642
1.685
15,016,821
+0.04(+2.63%)
Apr 22, 2005
1.693
1.693
1.633
1.642
11,876,362
-0.03(-1.84%)
Apr 21, 2005
1.666
1.673
1.623
1.673
12,293,099
+0.05(+2.79%)
Apr 20, 2005
1.646
1.660
1.626
1.627
16,974,578
-0.01(-0.80%)
Apr 19, 2005
1.606
1.642
1.606
1.640
14,722,119
+0.06(+3.88%)
Apr 18, 2005
1.550
1.587
1.547
1.579
19,062,158
-0.01(-0.32%)
Apr 15, 2005
1.617
1.635
1.581
1.584
27,859,078
-0.05(-3.16%)
Apr 14, 2005
1.673
1.680
1.621
1.636
17,758,718
-0.04(-2.30%)
Apr 13, 2005
1.706
1.712
1.672
1.674
14,175,557
-0.03(-1.67%)
Apr 12, 2005
1.705
1.708
1.663
1.703
17,448,438
-0.00(-0.16%)
Apr 11, 2005
1.714
1.720
1.698
1.705
9,640,781
-0.00(-0.16%)
Apr 08, 2005
1.728
1.728
1.698
1.708
11,736,151
-0.02(-1.00%)
Apr 07, 2005
1.720
1.741
1.696
1.725
15,404,997
+0.01(+0.52%)
Apr 06, 2005
1.718
1.733
1.706
1.717
14,340,434
+0.01(+0.75%)
Apr 05, 2005
1.745
1.757
1.698
1.704
19,476,298
-0.02(-0.87%)
Apr 04, 2005
1.727
1.764
1.712
1.719
23,898,128
-0.01(-0.40%)
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
.