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, 2006
3.324
3.358
3.282
3.340
17,621,804
+0.01(+0.36%)
Mar 30, 2006
3.330
3.365
3.309
3.328
23,503,956
+0.05(+1.46%)
Mar 29, 2006
3.208
3.285
3.202
3.280
31,057,456
+0.09(+2.94%)
Mar 28, 2006
3.207
3.269
3.169
3.186
50,242,904
-0.10(-3.03%)
Mar 27, 2006
3.266
3.293
3.249
3.286
26,792,150
-0.02(-0.56%)
Mar 24, 2006
3.310
3.353
3.287
3.304
20,631,006
+0.02(+0.53%)
Mar 23, 2006
3.318
3.345
3.260
3.287
23,814,090
+0.01(+0.22%)
Mar 22, 2006
3.298
3.364
3.258
3.279
40,833,796
-0.05(-1.48%)
Mar 21, 2006
3.387
3.397
3.306
3.329
28,458,304
-0.05(-1.55%)
Mar 20, 2006
3.427
3.466
3.365
3.381
27,509,738
-0.02(-0.72%)
Mar 17, 2006
3.481
3.490
3.400
3.406
19,637,022
-0.08(-2.20%)
Mar 16, 2006
3.492
3.512
3.430
3.482
28,738,592
-0.01(-0.17%)
Mar 15, 2006
3.449
3.506
3.422
3.488
29,959,662
+0.08(+2.47%)
Mar 14, 2006
3.309
3.427
3.285
3.404
26,431,408
+0.12(+3.59%)
Mar 13, 2006
3.314
3.347
3.246
3.286
26,450,872
+0.03(+0.78%)
Mar 10, 2006
3.217
3.284
3.190
3.261
23,056,274
+0.05(+1.57%)
Mar 09, 2006
3.343
3.345
3.188
3.210
33,897,968
-0.09(-2.67%)
Mar 08, 2006
3.268
3.308
3.136
3.299
47,453,000
-0.02(-0.51%)
Mar 07, 2006
3.364
3.372
3.266
3.316
46,876,852
-0.15(-4.29%)
Mar 06, 2006
3.575
3.590
3.451
3.464
28,197,482
-0.11(-3.15%)
Mar 03, 2006
3.533
3.611
3.531
3.577
18,069,486
+0.00(+0.11%)
Mar 02, 2006
3.574
3.597
3.511
3.573
24,340,928
+0.02(+0.57%)
Mar 01, 2006
3.406
3.562
3.403
3.553
27,133,426
+0.18(+5.32%)
Feb 28, 2006
3.414
3.407
3.334
3.373
24,992,338
-0.04(-1.19%)
Feb 27, 2006
3.528
3.543
3.400
3.414
19,807,012
-0.11(-3.23%)
Feb 24, 2006
3.499
3.557
3.498
3.528
24,513,512
+0.07(+2.13%)
Feb 23, 2006
3.429
3.495
3.385
3.454
26,611,778
+0.04(+1.06%)
Feb 22, 2006
3.468
3.482
3.404
3.418
36,031,268
-0.05(-1.50%)
Feb 21, 2006
3.628
3.635
3.462
3.470
38,429,288
-0.04(-1.27%)
Feb 17, 2006
3.549
3.549
3.449
3.514
34,764,784
+0.05(+1.37%)
Feb 16, 2006
3.314
3.472
3.299
3.467
41,552,680
+0.21(+6.30%)
Feb 15, 2006
3.285
3.335
3.241
3.262
36,650,236
+0.02(+0.57%)
Feb 14, 2006
3.202
3.260
3.167
3.243
31,950,224
+0.04(+1.28%)
Feb 13, 2006
3.246
3.286
3.183
3.202
23,577,922
-0.04(-1.18%)
Feb 10, 2006
3.372
3.388
3.215
3.241
37,663,688
-0.07(-2.21%)
Feb 09, 2006
3.337
3.400
3.304
3.314
26,537,814
-0.01(-0.36%)
Feb 08, 2006
3.314
3.387
3.304
3.326
28,734,700
-0.03(-0.79%)
Feb 07, 2006
3.478
3.479
3.340
3.352
25,390,710
-0.18(-4.98%)
Feb 06, 2006
3.498
3.553
3.483
3.528
20,762,066
+0.11(+3.17%)
Feb 03, 2006
3.352
3.458
3.319
3.420
27,473,404
-0.01(-0.28%)
Feb 02, 2006
3.561
3.571
3.361
3.429
34,860,808
-0.10(-2.89%)
Feb 01, 2006
3.599
3.614
3.507
3.531
26,953,056
-0.11(-3.02%)
Jan 31, 2006
3.541
3.659
3.528
3.641
25,363,460
+0.08(+2.16%)
Jan 30, 2006
3.451
3.566
3.450
3.564
26,472,932
+0.09(+2.72%)
Jan 27, 2006
3.541
3.573
3.442
3.470
26,631,244
-0.01(-0.42%)
Jan 26, 2006
3.414
3.491
3.383
3.484
33,285,486
+0.14(+4.04%)
Jan 25, 2006
3.458
3.489
3.314
3.349
33,800,644
-0.13(-3.60%)
Jan 24, 2006
3.472
3.497
3.440
3.474
35,106,060
+0.06(+1.74%)
Jan 23, 2006
3.341
3.420
3.307
3.415
25,223,316
+0.10(+3.12%)
Jan 20, 2006
3.310
3.337
3.286
3.312
30,422,916
+0.05(+1.42%)
Jan 19, 2006
3.198
3.279
3.198
3.266
30,037,520
+0.09(+2.93%)
Jan 18, 2006
3.163
3.190
3.130
3.173
26,532,624
-0.02(-0.77%)
Jan 17, 2006
3.298
3.331
3.181
3.197
28,952,702
-0.03(-0.88%)
Jan 13, 2006
3.198
3.229
3.190
3.226
25,101,338
-0.01(-0.16%)
Jan 12, 2006
3.264
3.296
3.200
3.231
50,306,488
+0.05(+1.70%)
Jan 11, 2006
3.131
3.198
3.115
3.177
30,813,502
+0.09(+3.06%)
Jan 10, 2006
3.044
3.096
3.035
3.083
22,477,532
-0.02(-0.71%)
Jan 09, 2006
3.063
3.113
3.048
3.105
28,638,676
+0.09(+2.90%)
Jan 06, 2006
2.959
3.049
2.951
3.017
29,428,932
+0.09(+3.07%)
Jan 05, 2006
2.929
2.952
2.892
2.927
21,496,524
-0.00(-0.14%)
Jan 04, 2006
2.888
2.945
2.873
2.932
22,519,056
+0.05(+1.82%)
Jan 03, 2006
2.801
2.881
2.800
2.879
30,707,096
+0.13(+4.84%)
Dec 30, 2005
2.730
2.755
2.681
2.746
11,059,693
+0.02(+0.64%)
Dec 29, 2005
2.697
2.747
2.688
2.729
16,134,721
+0.07(+2.58%)
Dec 28, 2005
2.678
2.690
2.656
2.660
20,034,096
+0.01(+0.39%)
Dec 27, 2005
2.674
2.674
2.622
2.650
13,200,781
-0.05(-1.97%)
Dec 23, 2005
2.689
2.707
2.654
2.703
11,738,353
+0.01(+0.53%)
Dec 22, 2005
2.734
2.734
2.682
2.689
13,326,651
-0.03(-1.05%)
Dec 21, 2005
2.672
2.728
2.671
2.717
21,892,302
+0.09(+3.27%)
Dec 20, 2005
2.597
2.639
2.597
2.631
17,053,442
+0.04(+1.68%)
Dec 19, 2005
2.613
2.651
2.571
2.588
21,333,024
-0.08(-2.89%)
Dec 16, 2005
2.679
2.703
2.654
2.665
16,313,794
-0.04(-1.57%)
Dec 15, 2005
2.736
2.736
2.667
2.707
19,316,508
-0.05(-1.83%)
Dec 14, 2005
2.769
2.769
2.724
2.758
14,321,933
+0.02(+0.56%)
Dec 13, 2005
2.718
2.772
2.711
2.742
14,295,980
+0.00(+0.00%)
Dec 12, 2005
2.774
2.783
2.711
2.742
17,492,040
+0.00(+0.06%)
Dec 09, 2005
2.740
2.749
2.716
2.741
15,797,337
-0.02(-0.79%)
Dec 08, 2005
2.753
2.807
2.736
2.763
17,541,350
-0.00(-0.11%)
Dec 07, 2005
2.838
2.849
2.758
2.766
18,443,204
-0.06(-2.21%)
Dec 06, 2005
2.792
2.838
2.750
2.828
24,883,336
+0.05(+1.77%)
Dec 05, 2005
2.784
2.815
2.760
2.779
25,720,308
+0.00(+0.17%)
Dec 02, 2005
2.738
2.791
2.722
2.774
36,865,644
+0.07(+2.62%)
Dec 01, 2005
2.639
2.710
2.633
2.703
21,447,214
+0.10(+3.79%)
Nov 30, 2005
2.567
2.619
2.562
2.605
20,298,812
+0.01(+0.54%)
Nov 29, 2005
2.557
2.609
2.552
2.591
27,299,522
+0.07(+2.64%)
Nov 28, 2005
2.620
2.629
2.518
2.524
34,302,828
-0.08(-3.19%)
Nov 25, 2005
2.601
2.619
2.591
2.607
6,760,648
-0.00(-0.18%)
Nov 23, 2005
2.593
2.624
2.565
2.612
17,593,256
+0.02(+0.86%)
Nov 22, 2005
2.504
2.602
2.468
2.590
24,579,692
+0.07(+2.74%)
Nov 21, 2005
2.505
2.530
2.491
2.521
17,550,434
+0.02(+0.71%)
Nov 18, 2005
2.522
2.522
2.471
2.503
16,524,010
-0.01(-0.46%)
Nov 17, 2005
2.514
2.550
2.496
2.515
22,334,792
+0.04(+1.52%)
Nov 16, 2005
2.408
2.483
2.394
2.477
14,828,008
+0.08(+3.24%)
Nov 15, 2005
2.382
2.466
2.382
2.399
16,786,130
+0.01(+0.32%)
Nov 14, 2005
2.370
2.427
2.364
2.391
13,266,960
-0.01(-0.56%)
Nov 11, 2005
2.431
2.423
2.359
2.405
32,474,468
-0.04(-1.55%)
Nov 10, 2005
2.506
2.507
2.413
2.443
42,493,460
-0.08(-3.34%)
Nov 09, 2005
2.547
2.559
2.481
2.527
25,523,068
+0.01(+0.35%)
Nov 08, 2005
2.458
2.538
2.424
2.518
25,770,914
+0.06(+2.43%)
Nov 07, 2005
2.525
2.533
2.448
2.458
27,273,570
-0.05(-1.85%)
Nov 04, 2005
2.579
2.595
2.467
2.505
34,016,052
-0.08(-2.98%)
Nov 03, 2005
2.537
2.603
2.526
2.582
31,228,744
+0.10(+3.86%)
Nov 02, 2005
2.474
2.492
2.456
2.486
30,038,818
+0.01(+0.48%)
Nov 01, 2005
2.486
2.500
2.429
2.474
35,697,776
+0.01(+0.47%)
Oct 31, 2005
2.426
2.466
2.421
2.462
19,356,734
+0.06(+2.57%)
Oct 28, 2005
2.364
2.408
2.346
2.401
23,468,920
+0.06(+2.57%)
Oct 27, 2005
2.435
2.448
2.325
2.340
27,230,748
-0.10(-3.97%)
Oct 26, 2005
2.422
2.484
2.411
2.437
17,948,806
+0.00(+0.02%)
Oct 25, 2005
2.435
2.482
2.408
2.437
27,653,774
+0.00(+0.16%)
Oct 24, 2005
2.350
2.438
2.347
2.433
21,627,586
+0.09(+4.05%)
Oct 21, 2005
2.279
2.343
2.277
2.338
37,452,172
+0.07(+2.93%)
Oct 20, 2005
2.408
2.424
2.236
2.271
39,577,688
-0.15(-6.13%)
Oct 19, 2005
2.352
2.422
2.294
2.420
34,262,600
+0.07(+2.87%)
Oct 18, 2005
2.485
2.505
2.352
2.352
33,626,760
-0.09(-3.71%)
Oct 17, 2005
2.441
2.461
2.425
2.443
20,697,184
+0.05(+1.93%)
Oct 14, 2005
2.428
2.434
2.335
2.397
32,941,614
-0.02(-0.64%)
Oct 13, 2005
2.403
2.430
2.331
2.412
41,072,556
-0.05(-2.00%)
Oct 12, 2005
2.514
2.520
2.439
2.461
36,137,676
-0.02(-0.92%)
Oct 11, 2005
2.474
2.504
2.460
2.484
34,283,364
+0.05(+2.14%)
Oct 10, 2005
2.493
2.494
2.419
2.432
24,600,454
-0.03(-1.19%)
Oct 07, 2005
2.403
2.510
2.416
2.461
41,507,264
+0.10(+4.11%)
Oct 06, 2005
2.370
2.462
2.312
2.364
58,144,168
-0.12(-4.68%)
Oct 05, 2005
2.616
2.616
2.480
2.480
42,165,160
-0.14(-5.48%)
Oct 04, 2005
2.781
2.788
2.624
2.624
32,807,958
-0.16(-5.65%)
Oct 03, 2005
2.765
2.802
2.761
2.781
23,502,660
+0.03(+0.97%)
Sep 30, 2005
2.787
2.792
2.736
2.755
29,303,062
-0.04(-1.39%)
Sep 29, 2005
2.849
2.859
2.779
2.794
35,355,204
-0.03(-1.19%)
Sep 28, 2005
2.790
2.842
2.780
2.827
24,852,194
+0.08(+2.98%)
Sep 27, 2005
2.713
2.751
2.691
2.745
16,250,210
+0.01(+0.38%)
Sep 26, 2005
2.666
2.742
2.634
2.735
33,630,656
+0.01(+0.23%)
Sep 23, 2005
2.729
2.773
2.723
2.729
20,445,444
-0.02(-0.85%)
Sep 22, 2005
2.839
2.839
2.718
2.752
29,092,846
-0.07(-2.51%)
Sep 21, 2005
2.736
2.830
2.735
2.823
29,899,970
+0.13(+4.78%)
Sep 20, 2005
2.699
2.713
2.679
2.695
21,857,266
-0.00(-0.10%)
Sep 19, 2005
2.655
2.706
2.653
2.697
18,261,536
+0.05(+1.94%)
Sep 16, 2005
2.614
2.654
2.608
2.646
14,938,307
+0.03(+1.33%)
Sep 15, 2005
2.596
2.615
2.585
2.611
19,383,984
+0.05(+2.06%)
Sep 14, 2005
2.535
2.562
2.518
2.559
15,405,453
+0.04(+1.53%)
Sep 13, 2005
2.560
2.569
2.516
2.520
14,065,002
-0.04(-1.58%)
Sep 12, 2005
2.616
2.616
2.544
2.560
20,261,182
+0.00(+0.09%)
Sep 09, 2005
2.476
2.570
2.469
2.558
16,404,628
+0.10(+3.99%)
Sep 08, 2005
2.451
2.471
2.433
2.460
15,585,824
+0.03(+1.43%)
Sep 07, 2005
2.473
2.480
2.415
2.425
14,781,294
-0.04(-1.47%)
Sep 06, 2005
2.447
2.469
2.414
2.461
17,464,790
+0.05(+2.19%)
Sep 02, 2005
2.395
2.414
2.383
2.409
15,947,862
+0.01(+0.24%)
Sep 01, 2005
2.401
2.439
2.396
2.403
21,595,144
-0.01(-0.32%)
Aug 31, 2005
2.358
2.411
2.352
2.411
24,717,240
+0.09(+3.99%)
Aug 30, 2005
2.292
2.318
2.284
2.318
19,188,042
+0.05(+2.16%)
Aug 29, 2005
2.256
2.280
2.237
2.269
18,203,142
+0.05(+2.44%)
Aug 26, 2005
2.269
2.272
2.204
2.215
18,422,442
-0.05(-2.39%)
Aug 25, 2005
2.246
2.272
2.234
2.270
37,084,944
+0.04(+1.73%)
Aug 24, 2005
2.191
2.234
2.187
2.231
17,132,598
+0.03(+1.44%)
Aug 23, 2005
2.255
2.256
2.194
2.199
20,911,294
-0.06(-2.48%)
Aug 22, 2005
2.202
2.270
2.202
2.255
26,751,922
+0.08(+3.50%)
Aug 19, 2005
2.200
2.216
2.124
2.179
48,309,436
-0.01(-0.60%)
Aug 18, 2005
2.239
2.253
2.179
2.192
26,767,494
-0.02(-1.06%)
Aug 17, 2005
2.270
2.273
2.209
2.216
33,007,792
-0.04(-1.57%)
Aug 16, 2005
2.314
2.334
2.248
2.251
25,970,750
-0.07(-3.15%)
Aug 15, 2005
2.313
2.343
2.261
2.324
26,685,744
+0.02(+1.07%)
Aug 12, 2005
2.231
2.302
2.212
2.300
33,869,420
+0.02(+0.73%)
Aug 11, 2005
2.312
2.324
2.246
2.283
27,922,384
-0.03(-1.17%)
Aug 10, 2005
2.302
2.318
2.293
2.310
31,050,968
+0.04(+1.63%)
Aug 09, 2005
2.235
2.273
2.211
2.273
30,502,070
+0.06(+2.84%)
Aug 08, 2005
2.208
2.239
2.200
2.210
18,846,766
+0.03(+1.22%)
Aug 05, 2005
2.197
2.208
2.167
2.184
16,786,130
+0.01(+0.48%)
Aug 04, 2005
2.187
2.196
2.159
2.173
23,054,978
-0.02(-1.09%)
Aug 03, 2005
2.181
2.216
2.179
2.197
23,693,410
+0.04(+2.06%)
Aug 02, 2005
2.118
2.156
2.113
2.153
24,080,104
+0.07(+3.12%)
Aug 01, 2005
2.026
2.096
2.024
2.088
22,807,130
+0.06(+3.06%)
Jul 29, 2005
2.051
2.051
2.014
2.026
17,725,614
-0.01(-0.30%)
Jul 28, 2005
1.982
2.046
1.982
2.032
27,736,824
+0.06(+3.15%)
Jul 27, 2005
1.934
1.979
1.915
1.970
18,923,326
+0.04(+1.95%)
Jul 26, 2005
1.909
1.939
1.902
1.932
26,700,018
+0.02(+1.21%)
Jul 25, 2005
1.946
1.956
1.905
1.909
44,804,540
-0.09(-4.47%)
Jul 22, 2005
1.977
1.999
1.961
1.998
23,631,124
+0.02(+1.21%)
Jul 21, 2005
1.972
1.989
1.953
1.974
19,781,058
+0.01(+0.35%)
Jul 20, 2005
1.940
1.971
1.919
1.967
29,841,578
+0.02(+1.27%)
Jul 19, 2005
1.950
1.957
1.929
1.943
26,982,900
-0.02(-1.02%)
Jul 18, 2005
1.966
1.984
1.954
1.963
19,197,126
-0.00(-0.14%)
Jul 15, 2005
2.004
2.004
1.956
1.966
18,717,002
-0.04(-2.09%)
Jul 14, 2005
2.052
2.067
1.992
2.008
22,659,200
-0.04(-1.90%)
Jul 13, 2005
2.058
2.065
2.042
2.046
11,273,802
-0.01(-0.52%)
Jul 12, 2005
2.048
2.062
2.038
2.057
25,455,592
+0.02(+0.93%)
Jul 11, 2005
2.042
2.059
2.032
2.038
14,835,794
+0.00(+0.00%)
Jul 08, 2005
2.033
2.072
2.028
2.038
24,661,442
+0.03(+1.73%)
Jul 07, 2005
2.003
2.009
1.977
2.004
23,840,042
-0.01(-0.44%)
Jul 06, 2005
2.034
2.048
2.007
2.013
19,232,162
-0.02(-1.17%)
Jul 05, 2005
2.004
2.072
1.990
2.036
23,956,830
+0.03(+1.34%)
Jul 01, 2005
1.996
2.023
1.985
2.009
18,362,750
+0.00(+0.04%)
Jun 30, 2005
2.011
2.028
2.005
2.009
16,949,632
-0.01(-0.59%)
Jun 29, 2005
2.034
2.047
2.018
2.021
14,209,039
-0.01(-0.55%)
Jun 28, 2005
2.052
2.052
2.019
2.032
13,398,021
-0.01(-0.45%)
Jun 27, 2005
1.959
2.053
1.941
2.041
34,915,308
+0.09(+4.52%)
Jun 24, 2005
1.981
1.992
1.944
1.953
20,780,234
-0.03(-1.32%)
Jun 23, 2005
2.008
2.033
1.979
1.979
15,217,297
-0.03(-1.63%)
Jun 22, 2005
1.999
2.015
1.984
2.012
19,049,196
+0.01(+0.69%)
Jun 21, 2005
2.009
2.048
1.987
1.998
22,600,806
-0.01(-0.54%)
Jun 20, 2005
1.990
2.017
1.970
2.009
22,230,982
+0.04(+1.94%)
Jun 17, 2005
1.929
1.976
1.929
1.971
25,006,612
+0.06(+3.04%)
Jun 16, 2005
1.869
1.916
1.865
1.912
20,123,632
+0.05(+2.63%)
Jun 15, 2005
1.858
1.876
1.846
1.863
22,892,774
+0.01(+0.33%)
Jun 14, 2005
1.840
1.875
1.824
1.857
36,342,700
+0.03(+1.71%)
Jun 13, 2005
1.830
1.835
1.814
1.826
8,342,458
+0.01(+0.30%)
Jun 10, 2005
1.806
1.831
1.804
1.821
9,976,173
+0.03(+1.40%)
Jun 09, 2005
1.763
1.802
1.759
1.796
22,733,166
+0.01(+0.43%)
Jun 08, 2005
1.792
1.828
1.787
1.788
15,336,679
+0.00(+0.24%)
Jun 07, 2005
1.803
1.821
1.778
1.784
19,178,958
-0.05(-2.59%)
Jun 06, 2005
1.826
1.841
1.794
1.831
20,045,776
-0.03(-1.70%)
Jun 03, 2005
1.880
1.884
1.844
1.863
11,343,874
-0.01(-0.60%)
Jun 02, 2005
1.848
1.879
1.845
1.874
19,186,744
+0.03(+1.63%)
Jun 01, 2005
1.808
1.855
1.800
1.844
15,191,344
+0.02(+1.37%)
May 31, 2005
1.832
1.832
1.803
1.819
12,995,756
-0.00(-0.23%)
May 27, 2005
1.802
1.829
1.800
1.823
18,534,038
+0.01(+0.70%)
May 26, 2005
1.795
1.813
1.792
1.810
10,509,499
+0.02(+1.38%)
May 25, 2005
1.764
1.788
1.756
1.786
16,145,102
+0.03(+1.58%)
May 24, 2005
1.732
1.761
1.724
1.758
12,288,548
+0.02(+1.15%)
May 23, 2005
1.720
1.753
1.720
1.738
18,552,204
-0.02(-1.10%)
May 20, 2005
1.750
1.761
1.742
1.757
7,395,188
+0.01(+0.37%)
May 19, 2005
1.724
1.752
1.709
1.750
15,236,762
+0.04(+2.09%)
May 18, 2005
1.695
1.732
1.695
1.715
18,109,712
+0.03(+1.71%)
May 17, 2005
1.630
1.714
1.628
1.686
19,551,378
+0.04(+2.51%)
May 16, 2005
1.630
1.654
1.614
1.645
20,593,374
+0.02(+0.95%)
May 13, 2005
1.672
1.681
1.608
1.629
22,381,508
-0.04(-2.58%)
May 12, 2005
1.738
1.746
1.668
1.672
19,778,464
-0.07(-3.77%)
May 11, 2005
1.718
1.740
1.701
1.738
12,052,380
+0.02(+0.92%)
May 10, 2005
1.768
1.768
1.712
1.722
14,974,640
-0.05(-2.81%)
May 09, 2005
1.760
1.776
1.744
1.772
10,739,179
+0.02(+1.23%)
May 06, 2005
1.771
1.772
1.750
1.750
19,657,784
+0.03(+1.68%)
May 05, 2005
1.695
1.722
1.689
1.721
16,556,450
+0.03(+1.85%)
May 04, 2005
1.650
1.695
1.650
1.690
19,165,982
+0.04(+2.65%)
May 03, 2005
1.649
1.653
1.630
1.646
12,244,429
-0.00(-0.19%)
May 02, 2005
1.632
1.656
1.605
1.650
7,659,905
+0.03(+2.10%)
Apr 29, 2005
1.628
1.630
1.589
1.616
9,534,979
+0.02(+1.26%)
Apr 28, 2005
1.627
1.629
1.591
1.596
14,610,007
-0.04(-2.52%)
Apr 27, 2005
1.690
1.690
1.637
1.637
13,054,149
-0.05(-3.15%)
Apr 26, 2005
1.667
1.697
1.667
1.690
12,045,891
+0.00(+0.25%)
Apr 25, 2005
1.643
1.697
1.643
1.686
15,009,676
+0.04(+2.63%)
Apr 22, 2005
1.693
1.693
1.634
1.643
11,870,711
-0.03(-1.84%)
Apr 21, 2005
1.667
1.674
1.623
1.673
12,287,250
+0.05(+2.79%)
Apr 20, 2005
1.647
1.661
1.626
1.628
16,966,502
-0.01(-0.80%)
Apr 19, 2005
1.607
1.643
1.607
1.641
14,715,115
+0.06(+3.88%)
Apr 18, 2005
1.551
1.588
1.547
1.580
19,053,088
-0.01(-0.32%)
Apr 15, 2005
1.618
1.636
1.581
1.585
27,845,824
-0.05(-3.16%)
Apr 14, 2005
1.673
1.681
1.622
1.636
17,750,270
-0.04(-2.30%)
Apr 13, 2005
1.707
1.713
1.673
1.675
14,168,813
-0.03(-1.67%)
Apr 12, 2005
1.706
1.709
1.664
1.703
17,440,136
-0.00(-0.16%)
Apr 11, 2005
1.715
1.720
1.699
1.706
9,636,194
-0.00(-0.16%)
Apr 08, 2005
1.729
1.729
1.698
1.709
11,730,568
-0.02(-1.00%)
Apr 07, 2005
1.720
1.742
1.697
1.726
15,397,668
+0.01(+0.52%)
Apr 06, 2005
1.719
1.734
1.707
1.717
14,333,612
+0.01(+0.75%)
Apr 05, 2005
1.745
1.757
1.698
1.705
19,467,032
-0.02(-0.87%)
Apr 04, 2005
1.728
1.764
1.713
1.720
23,886,758
-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
.