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
)
17.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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
1.703
1.731
20,316,228
+0.05(+2.77%)
Mar 30, 2005
1.648
1.697
1.635
1.685
26,596,230
+0.05(+3.17%)
Mar 29, 2005
1.679
1.684
1.626
1.633
22,236,464
-0.02(-1.12%)
Mar 28, 2005
1.669
1.669
1.651
1.651
15,230,472
-0.02(-1.17%)
Mar 24, 2005
1.669
1.698
1.658
1.671
18,287,540
+0.02(+1.02%)
Mar 23, 2005
1.667
1.678
1.651
1.654
26,258,114
-0.04(-2.40%)
Mar 22, 2005
1.750
1.762
1.677
1.695
22,529,922
-0.05(-2.96%)
Mar 21, 2005
1.736
1.751
1.733
1.747
16,761,557
-0.01(-0.45%)
Mar 18, 2005
1.781
1.785
1.741
1.754
21,254,018
-0.02(-0.95%)
Mar 17, 2005
1.707
1.776
1.701
1.771
28,846,924
+0.06(+3.72%)
Mar 16, 2005
1.675
1.724
1.667
1.708
28,080,106
+0.01(+0.48%)
Mar 15, 2005
1.741
1.741
1.693
1.700
32,016,272
-0.04(-2.43%)
Mar 14, 2005
1.763
1.772
1.733
1.742
31,065,722
-0.03(-1.96%)
Mar 11, 2005
1.809
1.839
1.764
1.777
21,227,224
-0.02(-1.11%)
Mar 10, 2005
1.849
1.849
1.779
1.797
23,187,012
-0.04(-2.43%)
Mar 09, 2005
1.887
1.909
1.840
1.841
20,372,368
-0.06(-2.99%)
Mar 08, 2005
1.914
1.919
1.895
1.898
30,605,122
-0.03(-1.54%)
Mar 07, 2005
1.944
1.959
1.918
1.928
24,584,128
-0.01(-0.71%)
Mar 04, 2005
1.921
1.957
1.912
1.942
22,827,208
+0.06(+3.23%)
Mar 03, 2005
1.901
1.913
1.874
1.881
30,466,048
+0.01(+0.67%)
Mar 02, 2005
1.787
1.875
1.787
1.868
29,310,078
+0.05(+2.56%)
Mar 01, 2005
1.879
1.887
1.816
1.822
37,315,104
-0.09(-4.73%)
Feb 28, 2005
1.952
1.967
1.884
1.912
36,416,868
-0.04(-2.03%)
Feb 25, 2005
1.910
1.954
1.898
1.952
44,592,864
+0.06(+3.32%)
Feb 24, 2005
1.885
1.892
1.869
1.889
35,338,728
+0.04(+2.25%)
Feb 23, 2005
1.850
1.857
1.825
1.848
34,968,716
+0.03(+1.73%)
Feb 22, 2005
1.822
1.848
1.803
1.816
55,213,492
+0.05(+2.54%)
Feb 18, 2005
1.763
1.778
1.760
1.771
37,595,804
+0.01(+0.78%)
Feb 17, 2005
1.773
1.795
1.753
1.758
22,420,194
-0.01(-0.51%)
Feb 16, 2005
1.732
1.767
1.723
1.767
23,900,244
+0.03(+1.85%)
Feb 15, 2005
1.734
1.751
1.725
1.734
26,843,754
-0.02(-0.87%)
Feb 14, 2005
1.750
1.773
1.750
1.750
12,718,216
+0.00(+0.22%)
Feb 11, 2005
1.751
1.773
1.733
1.746
37,099,476
-0.01(-0.67%)
Feb 10, 2005
1.762
1.762
1.738
1.758
35,732,980
-0.00(-0.11%)
Feb 09, 2005
1.767
1.820
1.759
1.760
69,641,416
-0.01(-0.55%)
Feb 08, 2005
1.726
1.771
1.724
1.769
39,402,484
+0.05(+3.15%)
Feb 07, 2005
1.671
1.722
1.667
1.715
29,845,958
+0.05(+2.89%)
Feb 04, 2005
1.661
1.697
1.655
1.667
38,842,360
+0.01(+0.35%)
Feb 03, 2005
1.617
1.662
1.611
1.661
25,061,316
+0.04(+2.54%)
Feb 02, 2005
1.615
1.629
1.611
1.620
8,366,106
+0.01(+0.58%)
Feb 01, 2005
1.606
1.615
1.596
1.611
22,879,520
+0.02(+1.11%)
Jan 31, 2005
1.571
1.599
1.566
1.593
14,570,829
+0.03(+2.14%)
Jan 28, 2005
1.556
1.561
1.544
1.560
9,192,892
-0.01(-0.33%)
Jan 27, 2005
1.550
1.578
1.546
1.565
15,096,502
-0.01(-0.42%)
Jan 26, 2005
1.554
1.573
1.547
1.571
17,009,082
+0.02(+1.49%)
Jan 25, 2005
1.542
1.558
1.531
1.548
16,092,984
+0.01(+0.79%)
Jan 24, 2005
1.512
1.536
1.512
1.536
13,414,860
+0.03(+2.08%)
Jan 21, 2005
1.497
1.520
1.487
1.505
18,379,404
+0.02(+1.67%)
Jan 20, 2005
1.485
1.495
1.480
1.480
19,481,786
-0.03(-2.05%)
Jan 19, 2005
1.506
1.515
1.505
1.511
16,829,180
+0.00(+0.00%)
Jan 18, 2005
1.509
1.516
1.489
1.511
27,282,666
-0.02(-1.41%)
Jan 14, 2005
1.510
1.536
1.509
1.533
15,238,127
+0.02(+1.11%)
Jan 13, 2005
1.493
1.524
1.492
1.516
17,894,560
+0.02(+1.23%)
Jan 12, 2005
1.497
1.499
1.466
1.497
15,213,885
+0.01(+0.69%)
Jan 11, 2005
1.495
1.508
1.485
1.487
20,404,264
-0.00(-0.29%)
Jan 10, 2005
1.497
1.520
1.479
1.491
18,925,492
+0.00(+0.29%)
Jan 07, 2005
1.497
1.497
1.468
1.487
13,177,542
+0.01(+0.80%)
Jan 06, 2005
1.479
1.481
1.462
1.475
24,610,922
+0.01(+0.64%)
Jan 05, 2005
1.494
1.494
1.458
1.466
16,226,953
-0.01(-0.87%)
Jan 04, 2005
1.517
1.522
1.472
1.479
20,521,648
-0.04(-2.48%)
Jan 03, 2005
1.571
1.577
1.500
1.517
15,157,746
-0.04(-2.71%)
Dec 31, 2004
1.568
1.568
1.554
1.559
5,006,649
-0.01(-0.60%)
Dec 30, 2004
1.582
1.586
1.564
1.568
9,716,013
-0.01(-0.87%)
Dec 29, 2004
1.564
1.590
1.557
1.582
11,464,002
+0.03(+1.94%)
Dec 28, 2004
1.548
1.552
1.542
1.552
5,958,474
+0.01(+0.51%)
Dec 27, 2004
1.534
1.555
1.533
1.544
12,978,501
-0.01(-0.40%)
Dec 23, 2004
1.528
1.551
1.524
1.550
16,064,914
+0.01(+0.69%)
Dec 22, 2004
1.528
1.540
1.515
1.540
22,776,172
+0.01(+0.33%)
Dec 21, 2004
1.526
1.542
1.518
1.535
10,309,308
+0.02(+1.32%)
Dec 20, 2004
1.495
1.523
1.491
1.515
21,017,974
+0.03(+2.14%)
Dec 17, 2004
1.487
1.494
1.475
1.483
10,999,573
+0.00(+0.11%)
Dec 16, 2004
1.479
1.491
1.468
1.481
13,337,030
-0.00(-0.05%)
Dec 15, 2004
1.444
1.483
1.434
1.482
23,827,516
+0.05(+3.22%)
Dec 14, 2004
1.438
1.442
1.426
1.436
12,987,432
-0.00(-0.03%)
Dec 13, 2004
1.417
1.436
1.417
1.436
11,434,656
+0.02(+1.69%)
Dec 10, 2004
1.391
1.429
1.391
1.412
16,833,008
+0.01(+1.01%)
Dec 09, 2004
1.429
1.429
1.390
1.398
28,607,054
-0.04(-2.83%)
Dec 08, 2004
1.431
1.442
1.419
1.439
22,392,124
+0.01(+0.60%)
Dec 07, 2004
1.479
1.482
1.430
1.430
14,130,642
-0.05(-3.23%)
Dec 06, 2004
1.493
1.499
1.478
1.478
9,705,806
+0.00(+0.16%)
Dec 03, 2004
1.487
1.488
1.468
1.476
8,812,672
+0.01(+0.59%)
Dec 02, 2004
1.519
1.519
1.457
1.467
14,066,847
-0.05(-3.18%)
Dec 01, 2004
1.499
1.544
1.496
1.515
34,764,572
+0.02(+1.34%)
Nov 30, 2004
1.448
1.499
1.448
1.495
33,248,796
+0.06(+4.06%)
Nov 29, 2004
1.446
1.446
1.431
1.437
28,223,008
-0.01(-0.89%)
Nov 26, 2004
1.454
1.462
1.447
1.450
16,323,922
+0.05(+3.50%)
Nov 24, 2004
1.409
1.414
1.395
1.401
9,804,050
+0.00(+0.00%)
Nov 23, 2004
1.415
1.418
1.401
1.401
15,060,777
-0.01(-1.00%)
Nov 22, 2004
1.410
1.424
1.407
1.415
13,044,848
+0.02(+1.18%)
Nov 19, 2004
1.413
1.413
1.385
1.399
12,816,461
-0.01(-0.58%)
Nov 18, 2004
1.415
1.417
1.394
1.407
11,879,947
-0.01(-0.55%)
Nov 17, 2004
1.419
1.430
1.411
1.415
14,583,588
+0.01(+0.92%)
Nov 16, 2004
1.432
1.433
1.397
1.402
13,009,122
-0.04(-2.72%)
Nov 15, 2004
1.479
1.480
1.435
1.441
7,021,302
-0.03(-2.21%)
Nov 12, 2004
1.446
1.478
1.445
1.473
18,140,810
+0.03(+2.15%)
Nov 11, 2004
1.438
1.446
1.431
1.443
7,143,789
+0.00(+0.30%)
Nov 10, 2004
1.426
1.440
1.419
1.438
20,507,614
+0.01(+0.96%)
Nov 09, 2004
1.420
1.429
1.408
1.424
12,870,049
-0.01(-0.57%)
Nov 08, 2004
1.449
1.449
1.417
1.433
8,568,975
-0.03(-1.77%)
Nov 05, 2004
1.442
1.459
1.436
1.459
16,986,116
+0.03(+2.22%)
Nov 04, 2004
1.419
1.442
1.419
1.427
19,641,274
+0.02(+1.45%)
Nov 03, 2004
1.424
1.424
1.383
1.406
13,678,972
+0.02(+1.36%)
Nov 02, 2004
1.393
1.413
1.383
1.388
8,412,038
-0.01(-0.56%)
Nov 01, 2004
1.397
1.402
1.391
1.395
10,754,599
+0.00(+0.28%)
Oct 29, 2004
1.387
1.406
1.372
1.392
15,189,643
+0.01(+0.77%)
Oct 28, 2004
1.391
1.397
1.378
1.381
10,313,136
-0.03(-2.00%)
Oct 27, 2004
1.415
1.423
1.399
1.409
18,295,194
+0.01(+0.67%)
Oct 26, 2004
1.399
1.400
1.368
1.400
10,942,157
+0.01(+0.76%)
Oct 25, 2004
1.394
1.397
1.381
1.389
8,377,589
-0.01(-0.67%)
Oct 22, 2004
1.440
1.440
1.394
1.399
6,445,869
-0.00(-0.31%)
Oct 21, 2004
1.374
1.409
1.373
1.403
19,105,394
+0.04(+3.02%)
Oct 20, 2004
1.366
1.370
1.338
1.362
20,673,480
-0.00(-0.20%)
Oct 19, 2004
1.402
1.407
1.365
1.365
17,197,916
-0.04(-2.66%)
Oct 18, 2004
1.387
1.406
1.384
1.402
13,974,982
+0.02(+1.27%)
Oct 15, 2004
1.356
1.386
1.354
1.384
10,537,695
+0.03(+2.59%)
Oct 14, 2004
1.325
1.365
1.325
1.349
27,684,576
-0.02(-1.71%)
Oct 13, 2004
1.417
1.422
1.346
1.373
27,727,956
-0.06(-3.92%)
Oct 12, 2004
1.466
1.468
1.422
1.429
10,221,271
-0.03(-2.25%)
Oct 11, 2004
1.481
1.485
1.443
1.462
8,783,327
-0.01(-0.61%)
Oct 08, 2004
1.485
1.496
1.466
1.471
12,919,809
-0.00(-0.21%)
Oct 07, 2004
1.470
1.475
1.466
1.474
18,288,816
+0.00(+0.11%)
Oct 06, 2004
1.479
1.483
1.466
1.472
17,264,264
+0.01(+0.91%)
Oct 05, 2004
1.452
1.463
1.448
1.459
15,569,863
+0.01(+0.40%)
Oct 04, 2004
1.454
1.458
1.440
1.453
15,068,432
+0.01(+0.98%)
Oct 01, 2004
1.389
1.448
1.389
1.439
31,217,556
+0.06(+4.17%)
Sep 30, 2004
1.383
1.395
1.378
1.381
20,795,968
-0.01(-0.62%)
Sep 29, 2004
1.389
1.391
1.376
1.390
10,615,525
+0.01(+0.71%)
Sep 28, 2004
1.381
1.385
1.364
1.380
15,462,687
-0.03(-2.30%)
Sep 27, 2004
1.399
1.415
1.397
1.413
15,273,853
+0.01(+0.61%)
Sep 24, 2004
1.379
1.408
1.379
1.404
11,799,565
+0.03(+2.31%)
Sep 23, 2004
1.338
1.375
1.334
1.372
14,942,118
+0.04(+2.85%)
Sep 22, 2004
1.367
1.375
1.327
1.334
22,208,394
-0.02(-1.73%)
Sep 21, 2004
1.332
1.361
1.327
1.358
10,859,223
+0.03(+1.97%)
Sep 20, 2004
1.340
1.348
1.330
1.332
15,539,241
+0.01(+0.53%)
Sep 17, 2004
1.309
1.327
1.298
1.325
7,125,926
+0.03(+1.93%)
Sep 16, 2004
1.293
1.299
1.285
1.299
8,216,825
+0.02(+1.47%)
Sep 15, 2004
1.289
1.300
1.279
1.281
10,538,971
-0.01(-0.73%)
Sep 14, 2004
1.278
1.293
1.273
1.290
12,523,003
+0.02(+1.57%)
Sep 13, 2004
1.268
1.274
1.267
1.270
11,490,796
+0.01(+0.93%)
Sep 10, 2004
1.278
1.278
1.256
1.258
11,138,646
-0.02(-1.35%)
Sep 09, 2004
1.258
1.283
1.250
1.276
21,037,114
+0.02(+1.37%)
Sep 08, 2004
1.248
1.261
1.248
1.258
7,684,773
+0.02(+1.90%)
Sep 07, 2004
1.246
1.252
1.226
1.235
6,180,481
+0.01(+0.48%)
Sep 03, 2004
1.229
1.236
1.227
1.229
6,738,051
-0.00(-0.19%)
Sep 02, 2004
1.213
1.235
1.212
1.231
13,969,878
+0.01(+1.19%)
Sep 01, 2004
1.209
1.224
1.209
1.217
12,021,572
+0.01(+0.98%)
Aug 31, 2004
1.197
1.211
1.196
1.205
12,584,246
+0.02(+1.45%)
Aug 30, 2004
1.187
1.195
1.180
1.188
9,662,425
-0.01(-0.46%)
Aug 27, 2004
1.198
1.200
1.191
1.193
12,410,723
+0.00(+0.00%)
Aug 26, 2004
1.212
1.212
1.190
1.193
14,319,476
-0.03(-2.56%)
Aug 25, 2004
1.207
1.225
1.207
1.225
17,894,560
+0.01(+0.97%)
Aug 24, 2004
1.225
1.232
1.210
1.213
12,604,661
-0.01(-0.64%)
Aug 23, 2004
1.234
1.246
1.215
1.221
12,225,717
-0.01(-0.80%)
Aug 20, 2004
1.207
1.244
1.205
1.230
14,547,863
+0.04(+3.36%)
Aug 19, 2004
1.201
1.211
1.185
1.191
18,795,350
+0.00(+0.26%)
Aug 18, 2004
1.162
1.187
1.160
1.187
15,336,372
+0.02(+1.47%)
Aug 17, 2004
1.166
1.176
1.164
1.170
25,084,282
+0.00(+0.37%)
Aug 16, 2004
1.146
1.168
1.130
1.166
19,798,210
+0.04(+3.19%)
Aug 13, 2004
1.133
1.154
1.130
1.130
39,854,152
-0.01(-1.17%)
Aug 12, 2004
1.139
1.151
1.139
1.143
13,459,517
+0.01(+1.11%)
Aug 11, 2004
1.156
1.158
1.125
1.131
21,426,264
-0.01(-1.06%)
Aug 10, 2004
1.127
1.146
1.127
1.143
15,190,919
+0.02(+1.71%)
Aug 09, 2004
1.123
1.133
1.116
1.124
10,276,135
+0.01(+0.60%)
Aug 06, 2004
1.087
1.124
1.087
1.117
25,668,646
+0.03(+3.04%)
Aug 05, 2004
1.110
1.124
1.084
1.084
17,645,760
-0.03(-2.61%)
Aug 04, 2004
1.089
1.115
1.074
1.113
32,129,828
+0.01(+1.36%)
Aug 03, 2004
1.101
1.104
1.095
1.098
13,009,122
+0.00(+0.11%)
Aug 02, 2004
1.095
1.105
1.089
1.097
9,106,130
-0.01(-1.03%)
Jul 30, 2004
1.115
1.131
1.104
1.108
12,274,201
-0.01(-0.46%)
Jul 29, 2004
1.104
1.117
1.101
1.113
12,719,492
+0.02(+1.65%)
Jul 28, 2004
1.077
1.100
1.077
1.095
10,803,083
+0.01(+1.31%)
Jul 27, 2004
1.050
1.081
1.050
1.081
8,108,373
+0.03(+2.72%)
Jul 26, 2004
1.075
1.084
1.042
1.053
9,317,931
-0.01(-1.18%)
Jul 23, 2004
1.076
1.082
1.061
1.065
7,955,264
-0.00(-0.40%)
Jul 22, 2004
1.095
1.096
1.069
1.069
14,080,882
-0.03(-3.09%)
Jul 21, 2004
1.123
1.123
1.103
1.104
9,935,468
-0.01(-0.81%)
Jul 20, 2004
1.131
1.131
1.113
1.113
9,289,861
-0.01(-1.15%)
Jul 19, 2004
1.154
1.154
1.125
1.125
11,864,636
-0.02(-1.64%)
Jul 16, 2004
1.134
1.149
1.134
1.144
11,948,846
+0.05(+4.29%)
Jul 15, 2004
1.079
1.124
1.078
1.097
17,920,078
+0.02(+2.04%)
Jul 14, 2004
1.066
1.079
1.066
1.075
8,872,640
+0.01(+1.07%)
Jul 13, 2004
1.067
1.073
1.062
1.064
7,094,029
-0.01(-0.80%)
Jul 12, 2004
1.065
1.078
1.059
1.073
16,670,968
+0.00(+0.00%)
Jul 09, 2004
1.066
1.077
1.061
1.073
8,369,933
+0.02(+1.67%)
Jul 08, 2004
1.071
1.078
1.051
1.055
11,034,022
-0.02(-1.46%)
Jul 07, 2004
1.082
1.084
1.067
1.071
15,766,352
-0.00(-0.29%)
Jul 06, 2004
1.101
1.107
1.072
1.074
19,286,572
-0.03(-2.32%)
Jul 02, 2004
1.102
1.111
1.092
1.099
13,136,713
+0.01(+1.04%)
Jul 01, 2004
1.103
1.106
1.086
1.088
18,140,810
-0.01(-1.10%)
Jun 30, 2004
1.085
1.102
1.068
1.100
19,193,432
+0.01(+1.04%)
Jun 29, 2004
1.060
1.089
1.060
1.089
16,801,110
+0.02(+2.32%)
Jun 28, 2004
1.082
1.084
1.062
1.064
10,193,201
-0.02(-1.45%)
Jun 25, 2004
1.095
1.106
1.078
1.080
11,605,627
-0.03(-2.65%)
Jun 24, 2004
1.109
1.115
1.104
1.109
19,668,068
+0.01(+0.64%)
Jun 23, 2004
1.052
1.102
1.052
1.102
20,873,798
+0.05(+5.04%)
Jun 22, 2004
1.047
1.058
1.037
1.049
9,293,688
+0.00(+0.15%)
Jun 21, 2004
1.042
1.060
1.042
1.047
11,744,701
-0.00(-0.45%)
Jun 18, 2004
1.054
1.068
1.049
1.052
7,933,574
-0.01(-0.56%)
Jun 17, 2004
1.057
1.071
1.042
1.058
11,466,554
+0.00(+0.19%)
Jun 16, 2004
1.052
1.064
1.040
1.056
11,976,916
-0.00(-0.33%)
Jun 15, 2004
1.029
1.069
1.029
1.060
32,452,632
+0.06(+5.83%)
Jun 14, 2004
0.9879
1.004
0.9758
1.001
16,158,055
-0.02(-1.92%)
Jun 10, 2004
1.025
1.029
1.011
1.021
7,235,654
+0.01(+0.54%)
Jun 09, 2004
1.035
1.035
1.006
1.015
21,617,650
-0.02(-1.52%)
Jun 08, 2004
1.055
1.060
1.031
1.031
17,633,000
-0.02(-2.05%)
Jun 07, 2004
1.035
1.060
1.032
1.053
11,966,708
+0.03(+2.48%)
Jun 04, 2004
1.035
1.035
1.017
1.027
18,410,026
+0.01(+1.00%)
Jun 03, 2004
1.035
1.035
1.008
1.017
19,294,228
-0.02(-1.67%)
Jun 02, 2004
1.054
1.055
1.033
1.034
23,688,444
+0.01(+0.57%)
Jun 01, 2004
1.018
1.035
1.010
1.028
20,581,616
+0.01(+0.54%)
May 28, 2004
1.038
1.042
1.020
1.023
21,528,336
-0.01(-0.87%)
May 27, 2004
1.017
1.033
1.008
1.032
31,536,532
+0.03(+3.09%)
May 26, 2004
1.019
1.020
1.001
1.001
32,941,302
-0.02(-1.58%)
May 25, 2004
1.019
1.022
1.007
1.017
23,749,686
-0.00(-0.19%)
May 24, 2004
0.9856
1.019
0.9797
1.019
43,820,940
+0.06(+6.78%)
May 21, 2004
0.9503
0.9875
0.9284
0.9542
37,821,636
-0.01(-1.22%)
May 20, 2004
1.001
1.002
0.9601
0.9660
33,782,124
-0.04(-3.75%)
May 19, 2004
1.040
1.040
1.002
1.004
27,716,474
+0.00(+0.00%)
May 18, 2004
1.042
1.056
1.001
1.004
22,876,968
-0.01(-1.01%)
May 17, 2004
1.007
1.040
1.007
1.014
20,890,384
-0.04(-3.76%)
May 14, 2004
1.103
1.117
1.046
1.053
31,914,200
-0.03(-2.86%)
May 13, 2004
1.062
1.089
1.061
1.084
24,154,148
+0.00(+0.25%)
May 12, 2004
1.095
1.097
1.053
1.082
24,557,334
-0.01(-1.25%)
May 11, 2004
1.021
1.099
1.021
1.095
27,505,950
+0.09(+9.39%)
May 10, 2004
1.005
1.031
0.9926
1.001
45,266,540
-0.07(-6.92%)
May 07, 2004
1.078
1.105
1.062
1.076
26,019,520
-0.05(-4.69%)
May 06, 2004
1.206
1.207
1.127
1.129
30,097,312
-0.09(-7.10%)
May 05, 2004
1.201
1.218
1.183
1.215
31,107,828
+0.04(+3.06%)
May 04, 2004
1.174
1.192
1.157
1.179
31,771,298
+0.04(+3.40%)
May 03, 2004
1.137
1.142
1.108
1.140
27,713,922
+0.01(+0.66%)
Apr 30, 2004
1.144
1.144
1.107
1.133
23,483,022
-0.00(-0.07%)
Apr 29, 2004
1.182
1.189
1.105
1.133
45,436,236
-0.06(-4.71%)
Apr 28, 2004
1.244
1.244
1.189
1.189
23,597,854
-0.05(-4.20%)
Apr 27, 2004
1.240
1.258
1.233
1.241
16,049,603
+0.01(+0.57%)
Apr 26, 2004
1.266
1.276
1.225
1.234
13,491,414
-0.02(-1.72%)
Apr 23, 2004
1.241
1.268
1.240
1.256
16,834,284
+0.01(+0.63%)
Apr 22, 2004
1.252
1.252
1.224
1.248
18,896,146
+0.03(+2.08%)
Apr 21, 2004
1.228
1.234
1.211
1.223
20,274,122
-0.02(-1.89%)
Apr 20, 2004
1.278
1.283
1.245
1.246
17,306,368
-0.04(-3.17%)
Apr 19, 2004
1.286
1.297
1.275
1.287
9,612,665
-0.00(-0.18%)
Apr 16, 2004
1.295
1.311
1.286
1.289
14,286,303
-0.01(-0.84%)
Apr 15, 2004
1.313
1.325
1.283
1.300
15,827,595
-0.02(-1.86%)
Apr 14, 2004
1.330
1.341
1.324
1.325
15,975,600
-0.03(-2.00%)
Apr 13, 2004
1.388
1.397
1.352
1.352
17,019,290
-0.03(-1.82%)
Apr 12, 2004
1.358
1.390
1.357
1.377
13,185,197
+0.03(+2.15%)
Apr 08, 2004
1.335
1.359
1.323
1.348
12,848,358
+0.03(+2.02%)
Apr 07, 2004
1.317
1.332
1.315
1.321
7,257,345
-0.01(-0.65%)
Apr 06, 2004
1.314
1.340
1.311
1.330
11,819,979
+0.00(+0.30%)
Apr 05, 2004
1.321
1.336
1.313
1.326
8,543,457
-0.00(-0.18%)
Apr 02, 2004
1.327
1.341
1.310
1.328
13,616,453
+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
.