Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.64 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 1.666 1.666 1.640 1.654 14,291,812 -0.00(-0.23%)
May 27, 2005 1.639 1.664 1.637 1.658 20,382,422 +0.01(+0.70%)
May 26, 2005 1.632 1.648 1.630 1.646 11,557,602 +0.02(+1.38%)
May 25, 2005 1.604 1.626 1.596 1.624 17,755,240 +0.03(+1.58%)
May 24, 2005 1.575 1.602 1.568 1.598 13,514,075 +0.02(+1.15%)
May 23, 2005 1.564 1.594 1.564 1.580 20,402,400 -0.02(-1.10%)
May 20, 2005 1.592 1.601 1.584 1.598 8,132,705 +0.01(+0.37%)
May 19, 2005 1.568 1.593 1.554 1.592 16,756,312 +0.03(+2.09%)
May 18, 2005 1.542 1.575 1.542 1.559 19,915,780 +0.03(+1.71%)
May 17, 2005 1.482 1.558 1.480 1.533 21,501,222 +0.04(+2.51%)
May 16, 2005 1.482 1.504 1.468 1.495 22,647,136 +0.01(+0.95%)
May 13, 2005 1.521 1.528 1.462 1.481 24,613,598 -0.04(-2.58%)
May 12, 2005 1.580 1.588 1.517 1.521 21,750,954 -0.06(-3.77%)
May 11, 2005 1.562 1.582 1.547 1.580 13,254,354 +0.01(+0.92%)
May 10, 2005 1.608 1.608 1.556 1.566 16,468,049 -0.05(-2.81%)
May 09, 2005 1.600 1.615 1.585 1.611 11,810,189 +0.02(+1.23%)
May 06, 2005 1.610 1.611 1.591 1.591 21,618,240 +0.03(+1.68%)
May 05, 2005 1.542 1.566 1.536 1.565 18,207,612 +0.03(+1.85%)
May 04, 2005 1.500 1.542 1.500 1.537 21,077,390 +0.04(+2.65%)
May 03, 2005 1.500 1.503 1.482 1.497 13,465,556 -0.00(-0.19%)
May 02, 2005 1.484 1.506 1.459 1.500 8,423,821 +0.03(+2.10%)
Apr 29, 2005 1.480 1.482 1.445 1.469 10,485,895 +0.02(+1.26%)
Apr 28, 2005 1.480 1.481 1.447 1.451 16,067,051 -0.04(-2.52%)
Apr 27, 2005 1.536 1.536 1.488 1.488 14,356,029 -0.05(-3.15%)
Apr 26, 2005 1.515 1.543 1.515 1.537 13,247,219 +0.00(+0.25%)
Apr 25, 2005 1.494 1.543 1.494 1.533 16,506,580 +0.04(+2.63%)
Apr 22, 2005 1.540 1.540 1.486 1.494 13,054,568 -0.03(-1.84%)
Apr 21, 2005 1.515 1.522 1.476 1.522 13,512,648 +0.04(+2.79%)
Apr 20, 2005 1.498 1.510 1.479 1.480 18,658,556 -0.01(-0.80%)
Apr 19, 2005 1.461 1.494 1.461 1.492 16,182,641 +0.06(+3.88%)
Apr 18, 2005 1.410 1.444 1.407 1.437 20,953,238 -0.00(-0.32%)
Apr 15, 2005 1.471 1.487 1.438 1.441 30,622,866 -0.05(-3.16%)
Apr 14, 2005 1.522 1.528 1.475 1.488 19,520,490 -0.04(-2.30%)
Apr 13, 2005 1.552 1.558 1.521 1.523 15,581,857 -0.03(-1.67%)
Apr 12, 2005 1.551 1.554 1.513 1.549 19,179,426 -0.00(-0.16%)
Apr 11, 2005 1.559 1.564 1.545 1.551 10,597,204 -0.00(-0.16%)
Apr 08, 2005 1.572 1.572 1.544 1.554 12,900,448 -0.02(-1.00%)
Apr 07, 2005 1.564 1.584 1.543 1.570 16,933,264 +0.01(+0.52%)
Apr 06, 2005 1.563 1.577 1.552 1.562 15,763,091 +0.01(+0.75%)
Apr 05, 2005 1.587 1.598 1.544 1.550 21,408,464 -0.01(-0.87%)
Apr 04, 2005 1.571 1.604 1.557 1.564 26,268,964 -0.01(-0.40%)
Apr 01, 2005 1.561 1.584 1.550 1.570 32,438,062 +0.02(+1.43%)
Mar 31, 2005 1.533 1.556 1.523 1.548 22,722,768 +0.04(+2.77%)
Mar 30, 2005 1.473 1.517 1.462 1.506 29,746,662 +0.05(+3.17%)
Mar 29, 2005 1.501 1.506 1.453 1.460 24,870,464 -0.02(-1.12%)
Mar 28, 2005 1.492 1.493 1.476 1.476 17,034,584 -0.02(-1.17%)
Mar 24, 2005 1.493 1.518 1.482 1.494 20,453,774 +0.02(+1.02%)
Mar 23, 2005 1.491 1.500 1.476 1.479 29,368,498 -0.04(-2.40%)
Mar 22, 2005 1.564 1.575 1.500 1.515 25,198,684 -0.05(-2.96%)
Mar 21, 2005 1.552 1.566 1.549 1.562 18,747,034 -0.01(-0.45%)
Mar 18, 2005 1.592 1.596 1.557 1.569 23,771,644 -0.02(-0.95%)
Mar 17, 2005 1.526 1.588 1.521 1.584 32,263,962 +0.06(+3.72%)
Mar 16, 2005 1.498 1.542 1.490 1.527 31,406,312 +0.01(+0.48%)
Mar 15, 2005 1.557 1.557 1.514 1.520 35,808,732 -0.04(-2.43%)
Mar 14, 2005 1.577 1.584 1.550 1.557 34,745,588 -0.03(-1.96%)
Mar 11, 2005 1.617 1.644 1.577 1.589 23,741,676 -0.02(-1.11%)
Mar 10, 2005 1.653 1.653 1.591 1.606 25,933,610 -0.04(-2.43%)
Mar 09, 2005 1.687 1.707 1.645 1.646 22,785,558 -0.05(-2.99%)
Mar 08, 2005 1.712 1.716 1.694 1.697 34,230,424 -0.03(-1.54%)
Mar 07, 2005 1.738 1.752 1.715 1.724 27,496,220 -0.01(-0.71%)
Mar 04, 2005 1.717 1.750 1.710 1.736 25,531,184 +0.05(+3.23%)
Mar 03, 2005 1.699 1.711 1.675 1.682 34,074,876 +0.01(+0.67%)
Mar 02, 2005 1.598 1.676 1.598 1.671 32,781,978 +0.04(+2.56%)
Mar 01, 2005 1.680 1.687 1.624 1.629 41,735,232 -0.08(-4.73%)
Feb 28, 2005 1.746 1.759 1.684 1.710 40,730,596 -0.04(-2.03%)
Feb 25, 2005 1.708 1.747 1.697 1.745 49,875,072 +0.06(+3.32%)
Feb 24, 2005 1.685 1.691 1.671 1.689 39,524,744 +0.04(+2.25%)
Feb 23, 2005 1.654 1.660 1.632 1.652 39,110,904 +0.03(+1.73%)
Feb 22, 2005 1.629 1.653 1.612 1.624 61,753,760 +0.04(+2.54%)
Feb 18, 2005 1.577 1.590 1.573 1.584 42,049,180 +0.01(+0.78%)
Feb 17, 2005 1.585 1.605 1.567 1.571 25,075,958 -0.01(-0.51%)
Feb 16, 2005 1.549 1.580 1.540 1.579 26,731,326 +0.03(+1.85%)
Feb 15, 2005 1.550 1.565 1.542 1.551 30,023,508 -0.01(-0.87%)
Feb 14, 2005 1.565 1.585 1.564 1.564 14,224,741 +0.00(+0.22%)
Feb 11, 2005 1.566 1.585 1.550 1.561 41,494,060 -0.01(-0.67%)
Feb 10, 2005 1.575 1.575 1.554 1.571 39,965,700 -0.00(-0.11%)
Feb 09, 2005 1.580 1.627 1.573 1.573 77,890,736 -0.01(-0.55%)
Feb 08, 2005 1.543 1.583 1.541 1.582 44,069,872 +0.05(+3.15%)
Feb 07, 2005 1.494 1.539 1.491 1.534 33,381,336 +0.04(+2.89%)
Feb 04, 2005 1.485 1.517 1.480 1.490 43,443,400 +0.01(+0.35%)
Feb 03, 2005 1.445 1.486 1.440 1.485 28,029,932 +0.04(+2.54%)
Feb 02, 2005 1.444 1.457 1.440 1.448 9,357,106 +0.01(+0.58%)
Feb 01, 2005 1.436 1.444 1.427 1.440 25,589,694 +0.02(+1.11%)
Jan 31, 2005 1.404 1.430 1.400 1.424 16,296,805 +0.03(+2.14%)
Jan 28, 2005 1.391 1.396 1.381 1.394 10,281,828 -0.00(-0.33%)
Jan 27, 2005 1.386 1.411 1.382 1.399 16,884,746 -0.01(-0.42%)
Jan 26, 2005 1.389 1.407 1.383 1.405 19,023,880 +0.02(+1.49%)
Jan 25, 2005 1.378 1.393 1.369 1.384 17,999,264 +0.01(+0.79%)
Jan 24, 2005 1.352 1.373 1.352 1.373 15,003,906 +0.03(+2.08%)
Jan 21, 2005 1.338 1.359 1.330 1.345 20,556,520 +0.02(+1.67%)
Jan 20, 2005 1.328 1.337 1.323 1.323 21,789,484 -0.03(-2.05%)
Jan 19, 2005 1.346 1.354 1.346 1.351 18,822,666 +0.00(+0.00%)
Jan 18, 2005 1.349 1.355 1.331 1.351 30,514,410 -0.02(-1.41%)
Jan 14, 2005 1.350 1.373 1.349 1.370 17,043,146 +0.02(+1.11%)
Jan 13, 2005 1.335 1.363 1.334 1.355 20,014,246 +0.02(+1.23%)
Jan 12, 2005 1.338 1.340 1.311 1.339 17,016,034 +0.01(+0.69%)
Jan 11, 2005 1.337 1.348 1.328 1.330 22,821,234 -0.00(-0.29%)
Jan 10, 2005 1.338 1.359 1.323 1.334 21,167,294 +0.00(+0.29%)
Jan 07, 2005 1.338 1.338 1.312 1.330 14,738,476 +0.01(+0.80%)
Jan 06, 2005 1.323 1.324 1.308 1.319 27,526,188 +0.01(+0.64%)
Jan 05, 2005 1.336 1.336 1.304 1.311 18,149,104 -0.01(-0.87%)
Jan 04, 2005 1.356 1.361 1.316 1.322 22,952,522 -0.03(-2.48%)
Jan 03, 2005 1.405 1.410 1.341 1.356 16,953,244 -0.04(-2.71%)
Dec 31, 2004 1.401 1.401 1.389 1.394 5,599,707 -0.01(-0.60%)
Dec 30, 2004 1.415 1.418 1.398 1.402 10,866,915 -0.01(-0.87%)
Dec 29, 2004 1.398 1.421 1.392 1.414 12,821,960 +0.03(+1.94%)
Dec 28, 2004 1.384 1.388 1.379 1.387 6,664,280 +0.01(+0.51%)
Dec 27, 2004 1.372 1.390 1.371 1.380 14,515,858 -0.01(-0.40%)
Dec 23, 2004 1.366 1.387 1.363 1.386 17,967,870 +0.01(+0.69%)
Dec 22, 2004 1.366 1.377 1.355 1.377 25,474,104 +0.00(+0.33%)
Dec 21, 2004 1.365 1.379 1.357 1.372 11,530,489 +0.02(+1.32%)
Dec 20, 2004 1.337 1.362 1.334 1.354 23,507,642 +0.03(+2.14%)
Dec 17, 2004 1.330 1.336 1.319 1.326 12,302,518 +0.00(+0.11%)
Dec 16, 2004 1.323 1.334 1.312 1.324 14,916,856 -0.00(-0.05%)
Dec 15, 2004 1.291 1.326 1.282 1.325 26,649,984 +0.04(+3.22%)
Dec 14, 2004 1.286 1.289 1.275 1.284 14,525,847 -0.00(-0.03%)
Dec 13, 2004 1.267 1.284 1.267 1.284 12,789,139 +0.02(+1.69%)
Dec 10, 2004 1.244 1.278 1.244 1.263 18,826,948 +0.01(+1.01%)
Dec 09, 2004 1.278 1.278 1.242 1.250 31,995,680 -0.04(-2.83%)
Dec 08, 2004 1.280 1.289 1.268 1.287 25,044,564 +0.01(+0.60%)
Dec 07, 2004 1.323 1.325 1.279 1.279 15,804,476 -0.04(-3.23%)
Dec 06, 2004 1.335 1.340 1.322 1.322 10,855,498 +0.00(+0.16%)
Dec 03, 2004 1.330 1.330 1.312 1.320 9,856,570 +0.01(+0.59%)
Dec 02, 2004 1.358 1.358 1.303 1.312 15,733,123 -0.04(-3.18%)
Dec 01, 2004 1.340 1.380 1.338 1.355 38,882,576 +0.02(+1.34%)
Nov 30, 2004 1.295 1.341 1.295 1.337 37,187,252 +0.05(+4.06%)
Nov 29, 2004 1.293 1.293 1.279 1.285 31,566,140 -0.01(-0.89%)
Nov 26, 2004 1.300 1.307 1.294 1.296 18,257,558 +0.04(+3.50%)
Nov 24, 2004 1.260 1.264 1.247 1.253 10,965,381 +0.00(+0.00%)
Nov 23, 2004 1.266 1.268 1.253 1.253 16,844,788 -0.01(-1.00%)
Nov 22, 2004 1.261 1.274 1.258 1.265 14,590,064 +0.01(+1.18%)
Nov 19, 2004 1.263 1.263 1.238 1.250 14,334,624 -0.01(-0.59%)
Nov 18, 2004 1.265 1.267 1.246 1.258 13,287,176 -0.01(-0.55%)
Nov 17, 2004 1.268 1.278 1.261 1.265 16,311,075 +0.01(+0.92%)
Nov 16, 2004 1.281 1.281 1.249 1.253 14,550,107 -0.04(-2.72%)
Nov 15, 2004 1.323 1.323 1.283 1.288 7,853,005 -0.03(-2.21%)
Nov 12, 2004 1.293 1.322 1.292 1.317 20,289,664 +0.03(+2.15%)
Nov 11, 2004 1.286 1.293 1.279 1.290 7,990,001 +0.00(+0.30%)
Nov 10, 2004 1.275 1.288 1.268 1.286 22,936,824 +0.01(+0.96%)
Nov 09, 2004 1.270 1.278 1.259 1.274 14,394,559 -0.01(-0.57%)
Nov 08, 2004 1.296 1.296 1.267 1.281 9,584,005 -0.02(-1.77%)
Nov 05, 2004 1.289 1.304 1.284 1.304 18,998,192 +0.03(+2.22%)
Nov 04, 2004 1.268 1.289 1.268 1.276 21,967,864 +0.02(+1.45%)
Nov 03, 2004 1.273 1.273 1.237 1.258 15,299,303 +0.02(+1.36%)
Nov 02, 2004 1.246 1.263 1.237 1.241 9,408,479 -0.01(-0.56%)
Nov 01, 2004 1.249 1.254 1.244 1.248 12,028,526 +0.00(+0.28%)
Oct 29, 2004 1.240 1.258 1.227 1.244 16,988,920 +0.01(+0.77%)
Oct 28, 2004 1.244 1.249 1.232 1.235 11,534,770 -0.03(-2.00%)
Oct 27, 2004 1.265 1.273 1.250 1.260 20,462,336 +0.01(+0.67%)
Oct 26, 2004 1.251 1.252 1.223 1.252 12,238,301 +0.01(+0.76%)
Oct 25, 2004 1.246 1.249 1.235 1.242 9,369,949 -0.01(-0.67%)
Oct 22, 2004 1.288 1.288 1.247 1.250 7,209,409 -0.00(-0.31%)
Oct 21, 2004 1.228 1.260 1.228 1.254 21,368,508 +0.04(+3.02%)
Oct 20, 2004 1.221 1.225 1.197 1.218 23,122,340 -0.00(-0.20%)
Oct 19, 2004 1.254 1.258 1.220 1.220 19,235,082 -0.03(-2.66%)
Oct 18, 2004 1.240 1.257 1.238 1.253 15,630,377 +0.02(+1.27%)
Oct 15, 2004 1.212 1.239 1.211 1.238 11,785,929 +0.03(+2.59%)
Oct 14, 2004 1.184 1.220 1.184 1.206 30,963,928 -0.02(-1.71%)
Oct 13, 2004 1.267 1.272 1.203 1.227 31,012,448 -0.05(-3.92%)
Oct 12, 2004 1.310 1.312 1.271 1.277 11,432,023 -0.03(-2.25%)
Oct 11, 2004 1.324 1.328 1.290 1.307 9,823,748 -0.01(-0.61%)
Oct 08, 2004 1.328 1.338 1.311 1.315 14,450,214 -0.00(-0.21%)
Oct 07, 2004 1.314 1.319 1.311 1.318 20,455,202 +0.00(+0.11%)
Oct 06, 2004 1.323 1.326 1.310 1.316 19,309,288 +0.01(+0.91%)
Oct 05, 2004 1.298 1.308 1.295 1.304 17,414,178 +0.01(+0.40%)
Oct 04, 2004 1.300 1.303 1.288 1.299 16,853,350 +0.01(+0.98%)
Oct 01, 2004 1.242 1.295 1.242 1.287 34,915,404 +0.05(+4.17%)
Sep 30, 2004 1.237 1.248 1.232 1.235 23,259,336 -0.01(-0.62%)
Sep 29, 2004 1.242 1.244 1.231 1.243 11,872,978 +0.01(+0.71%)
Sep 28, 2004 1.235 1.238 1.219 1.234 17,294,306 -0.03(-2.30%)
Sep 27, 2004 1.251 1.265 1.249 1.263 17,083,104 +0.01(+0.61%)
Sep 24, 2004 1.233 1.259 1.233 1.255 13,197,272 +0.03(+2.31%)
Sep 23, 2004 1.197 1.230 1.193 1.227 16,712,073 +0.03(+2.85%)
Sep 22, 2004 1.222 1.230 1.186 1.193 24,839,070 -0.02(-1.73%)
Sep 21, 2004 1.191 1.217 1.186 1.214 12,145,543 +0.02(+1.97%)
Sep 20, 2004 1.198 1.205 1.190 1.191 17,379,928 +0.01(+0.53%)
Sep 17, 2004 1.171 1.186 1.161 1.184 7,970,022 +0.02(+1.93%)
Sep 16, 2004 1.156 1.162 1.149 1.162 9,190,142 +0.02(+1.47%)
Sep 15, 2004 1.153 1.163 1.144 1.145 11,787,356 -0.01(-0.73%)
Sep 14, 2004 1.142 1.156 1.138 1.153 14,006,404 +0.02(+1.57%)
Sep 13, 2004 1.134 1.139 1.133 1.136 12,851,928 +0.01(+0.93%)
Sep 10, 2004 1.143 1.143 1.123 1.125 12,458,065 -0.02(-1.35%)
Sep 09, 2004 1.125 1.147 1.118 1.140 23,529,046 +0.02(+1.37%)
Sep 08, 2004 1.116 1.128 1.116 1.125 8,595,066 +0.02(+1.90%)
Sep 07, 2004 1.114 1.119 1.096 1.104 6,912,585 +0.01(+0.48%)
Sep 03, 2004 1.099 1.105 1.097 1.099 7,536,202 -0.00(-0.19%)
Sep 02, 2004 1.084 1.104 1.084 1.101 15,624,668 +0.01(+1.19%)
Sep 01, 2004 1.081 1.095 1.081 1.088 13,445,577 +0.01(+0.98%)
Aug 31, 2004 1.070 1.083 1.069 1.077 14,074,902 +0.02(+1.45%)
Aug 30, 2004 1.062 1.069 1.055 1.062 10,806,979 -0.00(-0.46%)
Aug 27, 2004 1.071 1.073 1.064 1.067 13,880,825 +0.00(+0.00%)
Aug 26, 2004 1.084 1.084 1.064 1.067 16,015,678 -0.03(-2.56%)
Aug 25, 2004 1.079 1.095 1.079 1.095 20,014,246 +0.01(+0.97%)
Aug 24, 2004 1.095 1.102 1.082 1.084 14,097,735 -0.01(-0.64%)
Aug 23, 2004 1.104 1.114 1.086 1.091 13,673,904 -0.01(-0.80%)
Aug 20, 2004 1.079 1.112 1.077 1.100 16,271,118 +0.04(+3.36%)
Aug 19, 2004 1.074 1.083 1.060 1.064 21,021,736 +0.00(+0.26%)
Aug 18, 2004 1.039 1.062 1.037 1.062 17,153,028 +0.02(+1.47%)
Aug 17, 2004 1.042 1.051 1.041 1.046 28,055,620 +0.00(+0.37%)
Aug 16, 2004 1.025 1.044 1.010 1.042 22,143,390 +0.03(+3.19%)
Aug 13, 2004 1.013 1.032 1.010 1.010 44,575,044 -0.01(-1.17%)
Aug 12, 2004 1.018 1.029 1.018 1.022 15,053,852 +0.01(+1.11%)
Aug 11, 2004 1.034 1.035 1.006 1.011 23,964,294 -0.01(-1.06%)
Aug 10, 2004 1.007 1.025 1.007 1.022 16,990,346 +0.02(+1.71%)
Aug 09, 2004 1.004 1.013 0.9979 1.005 11,493,386 +0.01(+0.60%)
Aug 06, 2004 0.9723 1.005 0.9723 0.9986 28,709,204 +0.03(+3.04%)
Aug 05, 2004 0.9926 1.005 0.9688 0.9691 19,735,972 -0.03(-2.61%)
Aug 04, 2004 0.9740 0.9968 0.9600 0.9951 35,935,740 +0.01(+1.36%)
Aug 03, 2004 0.9846 0.9874 0.9786 0.9818 14,550,107 +0.00(+0.11%)
Aug 02, 2004 0.9793 0.9881 0.9740 0.9807 10,184,789 -0.01(-1.03%)
Jul 30, 2004 0.9968 1.011 0.9874 0.9909 13,728,131 -0.00(-0.46%)
Jul 29, 2004 0.9874 0.9989 0.9842 0.9954 14,226,169 +0.02(+1.65%)
Jul 28, 2004 0.9632 0.9839 0.9632 0.9793 12,082,753 +0.01(+1.30%)
Jul 27, 2004 0.9390 0.9667 0.9387 0.9667 9,068,844 +0.03(+2.72%)
Jul 26, 2004 0.9614 0.9688 0.9320 0.9411 10,421,678 -0.01(-1.18%)
Jul 23, 2004 0.9621 0.9670 0.9485 0.9523 8,897,599 -0.00(-0.40%)
Jul 22, 2004 0.9793 0.9804 0.9562 0.9562 15,748,821 -0.03(-3.09%)
Jul 21, 2004 1.004 1.004 0.9863 0.9867 11,112,366 -0.01(-0.81%)
Jul 20, 2004 1.011 1.011 0.9947 0.9947 10,390,283 -0.01(-1.15%)
Jul 19, 2004 1.032 1.032 1.006 1.006 13,270,051 -0.02(-1.64%)
Jul 16, 2004 1.014 1.028 1.014 1.023 13,364,236 +0.04(+4.29%)
Jul 15, 2004 0.9646 1.005 0.9642 0.9811 20,042,786 +0.02(+2.04%)
Jul 14, 2004 0.9530 0.9649 0.9530 0.9614 9,923,641 +0.01(+1.07%)
Jul 13, 2004 0.9537 0.9593 0.9495 0.9513 7,934,346 -0.01(-0.80%)
Jul 12, 2004 0.9520 0.9635 0.9467 0.9590 18,645,714 +0.00(+0.00%)
Jul 09, 2004 0.9527 0.9632 0.9485 0.9590 9,361,387 +0.02(+1.67%)
Jul 08, 2004 0.9579 0.9635 0.9401 0.9432 12,341,048 -0.01(-1.46%)
Jul 07, 2004 0.9670 0.9688 0.9537 0.9572 17,633,942 -0.00(-0.29%)
Jul 06, 2004 0.9842 0.9898 0.9583 0.9600 21,571,146 -0.02(-2.32%)
Jul 02, 2004 0.9849 0.9933 0.9765 0.9828 14,692,811 +0.01(+1.04%)
Jul 01, 2004 0.9863 0.9888 0.9712 0.9726 20,289,664 -0.01(-1.10%)
Jun 30, 2004 0.9705 0.9849 0.9548 0.9835 21,466,972 +0.01(+1.04%)
Jun 29, 2004 0.9478 0.9733 0.9478 0.9733 18,791,272 +0.02(+2.32%)
Jun 28, 2004 0.9670 0.9695 0.9495 0.9513 11,400,628 -0.01(-1.45%)
Jun 25, 2004 0.9793 0.9888 0.9635 0.9653 12,980,362 -0.03(-2.65%)
Jun 24, 2004 0.9912 0.9968 0.9874 0.9916 21,997,832 +0.01(+0.64%)
Jun 23, 2004 0.9408 0.9853 0.9408 0.9853 23,346,386 +0.05(+5.04%)
Jun 22, 2004 0.9362 0.9460 0.9274 0.9380 10,394,564 +0.00(+0.15%)
Jun 21, 2004 0.9320 0.9474 0.9320 0.9366 13,135,909 -0.00(-0.45%)
Jun 18, 2004 0.9425 0.9548 0.9376 0.9408 8,873,339 -0.01(-0.56%)
Jun 17, 2004 0.9446 0.9579 0.9320 0.9460 12,824,815 +0.00(+0.19%)
Jun 16, 2004 0.9408 0.9509 0.9302 0.9443 13,395,631 -0.00(-0.33%)
Jun 15, 2004 0.9197 0.9562 0.9197 0.9474 36,296,780 +0.05(+5.83%)
Jun 14, 2004 0.8833 0.8980 0.8724 0.8952 18,072,044 -0.02(-1.92%)
Jun 10, 2004 0.9162 0.9197 0.9040 0.9127 8,092,747 +0.00(+0.54%)
Jun 09, 2004 0.9250 0.9250 0.8994 0.9078 24,178,350 -0.01(-1.52%)
Jun 08, 2004 0.9432 0.9474 0.9218 0.9218 19,721,702 -0.02(-2.05%)
Jun 07, 2004 0.9250 0.9478 0.9225 0.9411 13,384,215 +0.02(+2.48%)
Jun 04, 2004 0.9250 0.9250 0.9092 0.9183 20,590,770 +0.01(+1.00%)
Jun 03, 2004 0.9250 0.9250 0.9008 0.9092 21,579,710 -0.02(-1.67%)
Jun 02, 2004 0.9425 0.9436 0.9232 0.9246 26,494,438 +0.01(+0.57%)
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.