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
-0.14 (-0.81%)
Official Closing 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
1.686
1.711
1.675
1.702
20,662,148
+0.05(+2.77%)
Mar 30, 2005
1.620
1.668
1.608
1.656
27,049,080
+0.05(+3.17%)
Mar 29, 2005
1.651
1.656
1.598
1.606
22,615,080
-0.02(-1.12%)
Mar 28, 2005
1.641
1.641
1.623
1.624
15,489,799
-0.02(-1.17%)
Mar 24, 2005
1.641
1.669
1.630
1.643
18,598,918
+0.02(+1.02%)
Mar 23, 2005
1.640
1.650
1.623
1.626
26,705,208
-0.04(-2.40%)
Mar 22, 2005
1.720
1.732
1.649
1.667
22,913,536
-0.05(-2.96%)
Mar 21, 2005
1.707
1.722
1.704
1.717
17,046,954
-0.01(-0.45%)
Mar 18, 2005
1.751
1.755
1.712
1.725
21,615,906
-0.02(-0.95%)
Mar 17, 2005
1.678
1.747
1.672
1.742
29,338,098
+0.06(+3.72%)
Mar 16, 2005
1.647
1.695
1.639
1.679
28,558,222
+0.01(+0.48%)
Mar 15, 2005
1.712
1.712
1.665
1.671
32,561,408
-0.04(-2.43%)
Mar 14, 2005
1.734
1.742
1.704
1.713
31,594,674
-0.03(-1.96%)
Mar 11, 2005
1.778
1.808
1.735
1.747
21,588,656
-0.02(-1.11%)
Mar 10, 2005
1.818
1.818
1.749
1.767
23,581,814
-0.04(-2.43%)
Mar 09, 2005
1.855
1.877
1.809
1.811
20,719,244
-0.06(-2.99%)
Mar 08, 2005
1.882
1.887
1.863
1.866
31,126,230
-0.03(-1.55%)
Mar 07, 2005
1.911
1.927
1.886
1.896
25,002,718
-0.01(-0.71%)
Mar 04, 2005
1.888
1.924
1.880
1.909
23,215,884
+0.06(+3.23%)
Mar 03, 2005
1.869
1.881
1.842
1.850
30,984,788
+0.01(+0.67%)
Mar 02, 2005
1.757
1.843
1.757
1.837
29,809,136
+0.05(+2.56%)
Mar 01, 2005
1.848
1.856
1.786
1.791
37,950,464
-0.09(-4.73%)
Feb 28, 2005
1.920
1.934
1.852
1.880
37,036,932
-0.04(-2.03%)
Feb 25, 2005
1.878
1.921
1.866
1.919
45,352,140
+0.06(+3.32%)
Feb 24, 2005
1.853
1.860
1.838
1.858
35,940,436
+0.04(+2.25%)
Feb 23, 2005
1.819
1.826
1.795
1.817
35,564,124
+0.03(+1.73%)
Feb 22, 2005
1.792
1.818
1.773
1.786
56,153,604
+0.04(+2.54%)
Feb 18, 2005
1.734
1.749
1.730
1.742
38,235,940
+0.01(+0.78%)
Feb 17, 2005
1.744
1.765
1.724
1.728
22,801,940
-0.01(-0.51%)
Feb 16, 2005
1.703
1.738
1.694
1.737
24,307,190
+0.03(+1.85%)
Feb 15, 2005
1.705
1.722
1.696
1.705
27,300,820
-0.02(-0.87%)
Feb 14, 2005
1.721
1.744
1.720
1.720
12,934,767
+0.00(+0.22%)
Feb 11, 2005
1.722
1.744
1.704
1.717
37,731,164
-0.01(-0.67%)
Feb 10, 2005
1.732
1.732
1.709
1.728
36,341,404
-0.00(-0.11%)
Feb 09, 2005
1.738
1.790
1.730
1.730
70,827,192
-0.01(-0.55%)
Feb 08, 2005
1.697
1.741
1.695
1.740
40,073,384
+0.05(+3.15%)
Feb 07, 2005
1.643
1.693
1.640
1.687
30,354,142
+0.05(+2.89%)
Feb 04, 2005
1.633
1.668
1.628
1.639
39,503,724
+0.01(+0.35%)
Feb 03, 2005
1.589
1.635
1.584
1.633
25,488,032
+0.04(+2.54%)
Feb 02, 2005
1.588
1.602
1.584
1.593
8,508,554
+0.01(+0.58%)
Feb 01, 2005
1.579
1.588
1.569
1.584
23,269,086
+0.02(+1.11%)
Jan 31, 2005
1.544
1.572
1.539
1.566
14,818,925
+0.03(+2.14%)
Jan 28, 2005
1.530
1.535
1.519
1.534
9,349,418
-0.01(-0.33%)
Jan 27, 2005
1.524
1.552
1.520
1.539
15,353,548
-0.01(-0.42%)
Jan 26, 2005
1.528
1.547
1.521
1.545
17,298,694
+0.02(+1.49%)
Jan 25, 2005
1.516
1.532
1.505
1.522
16,366,996
+0.01(+0.79%)
Jan 24, 2005
1.487
1.510
1.487
1.510
13,643,273
+0.03(+2.08%)
Jan 21, 2005
1.472
1.494
1.462
1.480
18,692,348
+0.02(+1.67%)
Jan 20, 2005
1.460
1.470
1.455
1.455
19,813,500
-0.03(-2.05%)
Jan 19, 2005
1.480
1.489
1.480
1.486
17,115,728
+0.00(+0.00%)
Jan 18, 2005
1.483
1.490
1.464
1.486
27,747,204
-0.02(-1.41%)
Jan 14, 2005
1.484
1.510
1.483
1.507
15,497,585
+0.02(+1.11%)
Jan 13, 2005
1.468
1.499
1.467
1.490
18,199,248
+0.02(+1.23%)
Jan 12, 2005
1.472
1.474
1.442
1.472
15,472,930
+0.01(+0.69%)
Jan 11, 2005
1.470
1.483
1.460
1.462
20,751,686
-0.00(-0.29%)
Jan 10, 2005
1.472
1.495
1.455
1.467
19,247,734
+0.00(+0.29%)
Jan 07, 2005
1.472
1.472
1.443
1.462
13,401,914
+0.01(+0.80%)
Jan 06, 2005
1.455
1.456
1.438
1.451
25,029,968
+0.01(+0.64%)
Jan 05, 2005
1.469
1.469
1.434
1.441
16,503,248
-0.01(-0.87%)
Jan 04, 2005
1.491
1.497
1.447
1.454
20,871,068
-0.04(-2.48%)
Jan 03, 2005
1.545
1.551
1.475
1.491
15,415,834
-0.04(-2.72%)
Dec 31, 2004
1.541
1.541
1.528
1.533
5,091,897
-0.01(-0.60%)
Dec 30, 2004
1.556
1.559
1.538
1.542
9,881,446
-0.01(-0.87%)
Dec 29, 2004
1.537
1.563
1.531
1.556
11,659,198
+0.03(+1.94%)
Dec 28, 2004
1.522
1.526
1.517
1.526
6,059,928
+0.01(+0.51%)
Dec 27, 2004
1.509
1.529
1.508
1.518
13,199,484
-0.01(-0.40%)
Dec 23, 2004
1.503
1.525
1.499
1.524
16,338,449
+0.01(+0.69%)
Dec 22, 2004
1.503
1.514
1.490
1.514
23,163,978
+0.01(+0.33%)
Dec 21, 2004
1.501
1.516
1.493
1.509
10,484,844
+0.02(+1.32%)
Dec 20, 2004
1.470
1.497
1.467
1.489
21,375,846
+0.03(+2.14%)
Dec 17, 2004
1.462
1.469
1.450
1.458
11,186,861
+0.00(+0.11%)
Dec 16, 2004
1.455
1.467
1.443
1.456
13,564,118
-0.00(-0.05%)
Dec 15, 2004
1.420
1.458
1.410
1.457
24,233,224
+0.05(+3.22%)
Dec 14, 2004
1.414
1.418
1.403
1.412
13,208,567
-0.00(-0.03%)
Dec 13, 2004
1.393
1.412
1.393
1.412
11,629,352
+0.02(+1.69%)
Dec 10, 2004
1.368
1.405
1.368
1.389
17,119,622
+0.01(+1.01%)
Dec 09, 2004
1.405
1.405
1.366
1.375
29,094,144
-0.04(-2.83%)
Dec 08, 2004
1.407
1.418
1.395
1.415
22,773,392
+0.01(+0.60%)
Dec 07, 2004
1.455
1.458
1.406
1.406
14,371,243
-0.05(-3.23%)
Dec 06, 2004
1.468
1.473
1.453
1.453
9,871,065
+0.00(+0.16%)
Dec 03, 2004
1.462
1.463
1.443
1.451
8,962,725
+0.01(+0.59%)
Dec 02, 2004
1.493
1.493
1.433
1.443
14,306,361
-0.05(-3.18%)
Dec 01, 2004
1.474
1.518
1.471
1.490
35,356,500
+0.02(+1.34%)
Nov 30, 2004
1.424
1.474
1.424
1.470
33,814,920
+0.06(+4.06%)
Nov 29, 2004
1.422
1.422
1.407
1.413
28,703,556
-0.01(-0.89%)
Nov 26, 2004
1.430
1.437
1.423
1.426
16,601,867
+0.05(+3.50%)
Nov 24, 2004
1.385
1.391
1.372
1.378
9,970,982
+0.00(+0.00%)
Nov 23, 2004
1.392
1.394
1.378
1.378
15,317,215
-0.01(-1.00%)
Nov 22, 2004
1.386
1.401
1.383
1.391
13,266,960
+0.02(+1.18%)
Nov 19, 2004
1.389
1.389
1.362
1.375
13,034,685
-0.01(-0.58%)
Nov 18, 2004
1.391
1.393
1.370
1.383
12,082,225
-0.01(-0.55%)
Nov 17, 2004
1.395
1.406
1.387
1.391
14,831,901
+0.01(+0.92%)
Nov 16, 2004
1.408
1.409
1.374
1.378
13,230,627
-0.04(-2.72%)
Nov 15, 2004
1.455
1.455
1.411
1.417
7,140,853
-0.03(-2.21%)
Nov 12, 2004
1.422
1.453
1.421
1.449
18,449,692
+0.03(+2.15%)
Nov 11, 2004
1.414
1.421
1.407
1.418
7,265,425
+0.00(+0.30%)
Nov 10, 2004
1.403
1.416
1.395
1.414
20,856,794
+0.01(+0.96%)
Nov 09, 2004
1.396
1.405
1.384
1.401
13,089,185
-0.01(-0.57%)
Nov 08, 2004
1.425
1.425
1.394
1.409
8,714,877
-0.03(-1.77%)
Nov 05, 2004
1.418
1.434
1.412
1.434
17,275,336
+0.03(+2.22%)
Nov 04, 2004
1.395
1.418
1.395
1.403
19,975,704
+0.02(+1.45%)
Nov 03, 2004
1.400
1.400
1.360
1.383
13,911,882
+0.02(+1.36%)
Nov 02, 2004
1.370
1.389
1.360
1.364
8,555,269
-0.01(-0.56%)
Nov 01, 2004
1.374
1.379
1.368
1.372
10,937,716
+0.00(+0.28%)
Oct 29, 2004
1.364
1.383
1.349
1.368
15,448,275
+0.01(+0.77%)
Oct 28, 2004
1.368
1.373
1.355
1.358
10,488,736
-0.03(-2.00%)
Oct 27, 2004
1.391
1.399
1.375
1.386
18,606,704
+0.01(+0.67%)
Oct 26, 2004
1.376
1.377
1.345
1.376
11,128,468
+0.01(+0.76%)
Oct 25, 2004
1.371
1.373
1.358
1.366
8,520,233
-0.01(-0.67%)
Oct 22, 2004
1.416
1.416
1.371
1.375
6,555,622
-0.00(-0.31%)
Oct 21, 2004
1.351
1.385
1.350
1.379
19,430,698
+0.04(+3.02%)
Oct 20, 2004
1.343
1.347
1.316
1.339
21,025,486
-0.00(-0.20%)
Oct 19, 2004
1.379
1.383
1.342
1.342
17,490,744
-0.04(-2.66%)
Oct 18, 2004
1.364
1.383
1.361
1.378
14,212,932
+0.02(+1.27%)
Oct 15, 2004
1.333
1.363
1.331
1.361
10,717,119
+0.03(+2.58%)
Oct 14, 2004
1.302
1.342
1.302
1.327
28,155,958
-0.02(-1.71%)
Oct 13, 2004
1.393
1.398
1.323
1.350
28,200,076
-0.06(-3.92%)
Oct 12, 2004
1.441
1.443
1.398
1.405
10,395,307
-0.03(-2.25%)
Oct 11, 2004
1.456
1.460
1.418
1.437
8,932,879
-0.01(-0.61%)
Oct 08, 2004
1.460
1.471
1.441
1.446
13,139,793
-0.00(-0.21%)
Oct 07, 2004
1.445
1.451
1.441
1.449
18,600,216
+0.00(+0.11%)
Oct 06, 2004
1.455
1.458
1.441
1.448
17,558,220
+0.01(+0.91%)
Oct 05, 2004
1.428
1.438
1.424
1.435
15,834,969
+0.01(+0.40%)
Oct 04, 2004
1.430
1.433
1.416
1.429
15,325,000
+0.01(+0.98%)
Oct 01, 2004
1.366
1.424
1.366
1.415
31,749,092
+0.06(+4.17%)
Sep 30, 2004
1.360
1.372
1.355
1.358
21,150,058
-0.01(-0.62%)
Sep 29, 2004
1.366
1.368
1.353
1.367
10,796,275
+0.01(+0.71%)
Sep 28, 2004
1.358
1.361
1.341
1.357
15,725,968
-0.03(-2.30%)
Sep 27, 2004
1.376
1.391
1.374
1.389
15,533,919
+0.01(+0.61%)
Sep 24, 2004
1.356
1.384
1.356
1.381
12,000,474
+0.03(+2.31%)
Sep 23, 2004
1.316
1.352
1.312
1.349
15,196,535
+0.04(+2.85%)
Sep 22, 2004
1.344
1.352
1.304
1.312
22,586,534
-0.02(-1.73%)
Sep 21, 2004
1.310
1.338
1.305
1.335
11,044,122
+0.03(+1.97%)
Sep 20, 2004
1.318
1.325
1.308
1.309
15,803,825
+0.01(+0.53%)
Sep 17, 2004
1.287
1.305
1.277
1.302
7,247,259
+0.02(+1.93%)
Sep 16, 2004
1.272
1.278
1.263
1.278
8,356,731
+0.02(+1.47%)
Sep 15, 2004
1.268
1.278
1.258
1.259
10,718,417
-0.01(-0.73%)
Sep 14, 2004
1.256
1.272
1.252
1.268
12,736,230
+0.02(+1.57%)
Sep 13, 2004
1.247
1.253
1.246
1.249
11,686,448
+0.01(+0.93%)
Sep 10, 2004
1.257
1.257
1.235
1.237
11,328,302
-0.02(-1.35%)
Sep 09, 2004
1.237
1.262
1.229
1.254
21,395,310
+0.02(+1.37%)
Sep 08, 2004
1.227
1.240
1.227
1.237
7,815,620
+0.02(+1.90%)
Sep 07, 2004
1.225
1.231
1.205
1.214
6,285,715
+0.01(+0.48%)
Sep 03, 2004
1.209
1.215
1.207
1.208
6,852,779
-0.00(-0.19%)
Sep 02, 2004
1.193
1.215
1.192
1.211
14,207,742
+0.01(+1.19%)
Sep 01, 2004
1.189
1.204
1.189
1.196
12,226,262
+0.01(+0.98%)
Aug 31, 2004
1.177
1.191
1.176
1.185
12,798,516
+0.02(+1.45%)
Aug 30, 2004
1.168
1.175
1.161
1.168
9,826,946
-0.01(-0.46%)
Aug 27, 2004
1.178
1.180
1.171
1.173
12,622,039
+0.00(+0.00%)
Aug 26, 2004
1.192
1.192
1.170
1.173
14,563,292
-0.03(-2.56%)
Aug 25, 2004
1.187
1.204
1.187
1.204
18,199,248
+0.01(+0.97%)
Aug 24, 2004
1.204
1.212
1.189
1.193
12,819,278
-0.01(-0.64%)
Aug 23, 2004
1.214
1.225
1.194
1.200
12,433,883
-0.01(-0.80%)
Aug 20, 2004
1.187
1.223
1.184
1.210
14,795,568
+0.04(+3.36%)
Aug 19, 2004
1.181
1.191
1.165
1.171
19,115,376
+0.00(+0.26%)
Aug 18, 2004
1.142
1.168
1.141
1.168
15,597,502
+0.02(+1.47%)
Aug 17, 2004
1.146
1.156
1.145
1.151
25,511,390
+0.00(+0.37%)
Aug 16, 2004
1.127
1.148
1.111
1.146
20,135,312
+0.04(+3.19%)
Aug 13, 2004
1.114
1.135
1.111
1.111
40,532,744
-0.01(-1.17%)
Aug 12, 2004
1.120
1.132
1.120
1.124
13,688,690
+0.01(+1.11%)
Aug 11, 2004
1.137
1.138
1.106
1.112
21,791,086
-0.01(-1.06%)
Aug 10, 2004
1.108
1.127
1.108
1.124
15,449,573
+0.02(+1.71%)
Aug 09, 2004
1.104
1.114
1.097
1.105
10,451,105
+0.01(+0.60%)
Aug 06, 2004
1.069
1.105
1.069
1.098
26,105,704
+0.03(+3.04%)
Aug 05, 2004
1.092
1.105
1.065
1.066
17,946,212
-0.03(-2.61%)
Aug 04, 2004
1.071
1.096
1.056
1.094
32,676,898
+0.01(+1.36%)
Aug 03, 2004
1.083
1.086
1.076
1.080
13,230,627
+0.00(+0.11%)
Aug 02, 2004
1.077
1.087
1.071
1.079
9,261,179
-0.01(-1.03%)
Jul 30, 2004
1.096
1.112
1.086
1.090
12,483,192
-0.01(-0.46%)
Jul 29, 2004
1.086
1.099
1.082
1.095
12,936,065
+0.02(+1.65%)
Jul 28, 2004
1.059
1.082
1.059
1.077
10,987,026
+0.01(+1.30%)
Jul 27, 2004
1.033
1.063
1.032
1.063
8,246,433
+0.03(+2.72%)
Jul 26, 2004
1.057
1.065
1.025
1.035
9,476,586
-0.01(-1.18%)
Jul 23, 2004
1.058
1.063
1.043
1.047
8,090,718
-0.00(-0.40%)
Jul 22, 2004
1.077
1.078
1.052
1.052
14,320,635
-0.03(-3.09%)
Jul 21, 2004
1.104
1.104
1.085
1.085
10,104,638
-0.01(-0.81%)
Jul 20, 2004
1.112
1.112
1.094
1.094
9,448,038
-0.01(-1.15%)
Jul 19, 2004
1.135
1.135
1.106
1.107
12,066,653
-0.02(-1.64%)
Jul 16, 2004
1.115
1.130
1.115
1.125
12,152,297
+0.05(+4.29%)
Jul 15, 2004
1.061
1.105
1.060
1.079
18,225,202
+0.02(+2.04%)
Jul 14, 2004
1.048
1.061
1.048
1.057
9,023,713
+0.01(+1.07%)
Jul 13, 2004
1.049
1.055
1.044
1.046
7,214,818
-0.01(-0.80%)
Jul 12, 2004
1.047
1.060
1.041
1.055
16,954,822
+0.00(+0.00%)
Jul 09, 2004
1.048
1.059
1.043
1.055
8,512,447
+0.02(+1.67%)
Jul 08, 2004
1.053
1.060
1.034
1.037
11,221,897
-0.02(-1.46%)
Jul 07, 2004
1.063
1.065
1.049
1.053
16,034,803
-0.00(-0.29%)
Jul 06, 2004
1.082
1.089
1.054
1.056
19,614,962
-0.03(-2.32%)
Jul 02, 2004
1.083
1.092
1.074
1.081
13,360,390
+0.01(+1.05%)
Jul 01, 2004
1.085
1.087
1.068
1.070
18,449,692
-0.01(-1.10%)
Jun 30, 2004
1.067
1.083
1.050
1.082
19,520,236
+0.01(+1.04%)
Jun 29, 2004
1.042
1.070
1.042
1.070
17,087,180
+0.02(+2.32%)
Jun 28, 2004
1.063
1.066
1.044
1.046
10,366,759
-0.02(-1.45%)
Jun 25, 2004
1.077
1.087
1.060
1.062
11,803,235
-0.03(-2.65%)
Jun 24, 2004
1.090
1.096
1.086
1.090
20,002,954
+0.01(+0.64%)
Jun 23, 2004
1.035
1.084
1.035
1.084
21,229,212
+0.05(+5.04%)
Jun 22, 2004
1.030
1.040
1.020
1.032
9,451,931
+0.00(+0.15%)
Jun 21, 2004
1.025
1.042
1.025
1.030
11,944,676
-0.00(-0.45%)
Jun 18, 2004
1.037
1.050
1.031
1.035
8,068,658
-0.01(-0.56%)
Jun 17, 2004
1.039
1.053
1.025
1.040
11,661,793
+0.00(+0.19%)
Jun 16, 2004
1.035
1.046
1.023
1.038
12,180,845
-0.00(-0.33%)
Jun 15, 2004
1.011
1.052
1.011
1.042
33,005,198
+0.06(+5.83%)
Jun 14, 2004
0.9714
0.9876
0.9594
0.9845
16,433,176
-0.02(-1.92%)
Jun 10, 2004
1.008
1.011
0.9941
1.004
7,358,855
+0.01(+0.54%)
Jun 09, 2004
1.017
1.017
0.9891
0.9984
21,985,730
-0.02(-1.52%)
Jun 08, 2004
1.037
1.042
1.014
1.014
17,933,234
-0.02(-2.05%)
Jun 07, 2004
1.017
1.042
1.015
1.035
12,170,464
+0.03(+2.48%)
Jun 04, 2004
1.017
1.017
0.9999
1.010
18,723,492
+0.01(+1.00%)
Jun 03, 2004
1.017
1.017
0.9907
0.9999
19,622,748
-0.02(-1.67%)
Jun 02, 2004
1.037
1.038
1.015
1.017
24,091,782
+0.01(+0.57%)
Jun 01, 2004
1.001
1.017
0.9930
1.011
20,932,056
+0.01(+0.54%)
May 28, 2004
1.021
1.025
1.003
1.006
21,894,896
-0.01(-0.87%)
May 27, 2004
0.9999
1.015
0.9910
1.015
32,073,500
+0.03(+3.09%)
May 26, 2004
1.002
1.003
0.9841
0.9841
33,502,190
-0.02(-1.58%)
May 25, 2004
1.002
1.005
0.9899
0.9999
24,154,070
-0.00(-0.19%)
May 24, 2004
0.9691
1.002
0.9633
1.002
44,567,072
+0.06(+6.78%)
May 21, 2004
0.9344
0.9710
0.9128
0.9383
38,465,620
-0.01(-1.22%)
May 20, 2004
0.9845
0.9853
0.9440
0.9498
34,357,328
-0.04(-3.75%)
May 19, 2004
1.023
1.023
0.9856
0.9868
28,188,398
+0.00(+0.00%)
May 18, 2004
1.025
1.038
0.9845
0.9868
23,266,490
-0.01(-1.00%)
May 17, 2004
0.9903
1.023
0.9903
0.9968
21,246,082
-0.04(-3.76%)
May 14, 2004
1.085
1.098
1.029
1.036
32,457,598
-0.03(-2.86%)
May 13, 2004
1.044
1.070
1.043
1.066
24,565,418
+0.00(+0.25%)
May 12, 2004
1.077
1.079
1.036
1.063
24,975,468
-0.01(-1.25%)
May 11, 2004
1.004
1.081
1.004
1.077
27,974,290
+0.09(+9.39%)
May 10, 2004
0.9883
1.014
0.9760
0.9845
46,037,288
-0.07(-6.92%)
May 07, 2004
1.060
1.087
1.044
1.058
26,462,552
-0.05(-4.69%)
May 06, 2004
1.186
1.186
1.108
1.110
30,609,774
-0.08(-7.10%)
May 05, 2004
1.181
1.198
1.164
1.194
31,637,496
+0.04(+3.06%)
May 04, 2004
1.154
1.172
1.137
1.159
32,312,264
+0.04(+3.40%)
May 03, 2004
1.118
1.122
1.089
1.121
28,185,802
+0.01(+0.66%)
Apr 30, 2004
1.125
1.125
1.089
1.114
23,882,864
-0.00(-0.07%)
Apr 29, 2004
1.162
1.169
1.086
1.114
46,209,872
-0.06(-4.71%)
Apr 28, 2004
1.223
1.223
1.169
1.169
23,999,652
-0.05(-4.20%)
Apr 27, 2004
1.220
1.237
1.213
1.221
16,322,877
+0.01(+0.57%)
Apr 26, 2004
1.245
1.254
1.204
1.214
13,721,131
-0.02(-1.72%)
Apr 23, 2004
1.220
1.246
1.220
1.235
17,120,920
+0.01(+0.63%)
Apr 22, 2004
1.231
1.231
1.203
1.227
19,217,888
+0.03(+2.08%)
Apr 21, 2004
1.207
1.214
1.190
1.202
20,619,328
-0.02(-1.89%)
Apr 20, 2004
1.256
1.262
1.224
1.225
17,601,042
-0.04(-3.17%)
Apr 19, 2004
1.264
1.275
1.253
1.265
9,776,338
-0.00(-0.18%)
Apr 16, 2004
1.273
1.289
1.264
1.268
14,529,554
-0.01(-0.84%)
Apr 15, 2004
1.291
1.302
1.262
1.278
16,097,090
-0.02(-1.86%)
Apr 14, 2004
1.308
1.319
1.302
1.303
16,247,615
-0.03(-2.00%)
Apr 13, 2004
1.364
1.373
1.329
1.329
17,309,076
-0.02(-1.82%)
Apr 12, 2004
1.335
1.367
1.335
1.354
13,409,700
+0.03(+2.15%)
Apr 08, 2004
1.312
1.336
1.301
1.325
13,067,126
+0.03(+2.02%)
Apr 07, 2004
1.295
1.310
1.293
1.299
7,380,914
-0.01(-0.65%)
Apr 06, 2004
1.292
1.318
1.289
1.308
12,021,236
+0.00(+0.30%)
Apr 05, 2004
1.299
1.313
1.291
1.304
8,688,925
-0.00(-0.18%)
Apr 02, 2004
1.304
1.319
1.288
1.306
13,848,298
+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
.