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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2006 3.270 3.302 3.213 3.247 52,857,072 +0.04(+1.32%)
May 30, 2006 3.319 3.338 3.191 3.205 53,194,048 -0.18(-5.44%)
May 26, 2006 3.322 3.416 3.262 3.390 60,210,368 +0.17(+5.41%)
May 25, 2006 3.159 3.225 3.097 3.216 70,203,304 +0.13(+4.38%)
May 24, 2006 3.128 3.176 2.995 3.081 63,057,276 -0.09(-2.96%)
May 23, 2006 3.290 3.363 3.170 3.175 67,651,920 -0.00(-0.01%)
May 22, 2006 3.141 3.221 3.057 3.175 80,969,152 -0.18(-5.39%)
May 19, 2006 3.406 3.430 3.268 3.356 72,794,808 -0.05(-1.48%)
May 18, 2006 3.508 3.533 3.355 3.406 53,517,652 -0.09(-2.49%)
May 17, 2006 3.619 3.662 3.438 3.493 46,395,692 -0.20(-5.37%)
May 16, 2006 3.737 3.739 3.612 3.692 35,488,104 +0.05(+1.49%)
May 15, 2006 3.626 3.717 3.541 3.637 50,940,856 -0.13(-3.34%)
May 12, 2006 3.824 3.836 3.725 3.763 35,243,396 -0.13(-3.22%)
May 11, 2006 4.017 4.018 3.864 3.888 41,147,160 -0.11(-2.69%)
May 10, 2006 3.998 4.001 3.926 3.996 32,404,508 -0.00(-0.06%)
May 09, 2006 3.949 4.006 3.921 3.998 31,739,918 +0.08(+1.99%)
May 08, 2006 3.917 3.925 3.876 3.920 31,410,964 -0.01(-0.35%)
May 05, 2006 3.817 3.958 3.817 3.934 37,607,576 +0.14(+3.82%)
May 04, 2006 3.778 3.840 3.744 3.789 41,890,648 -0.01(-0.24%)
May 03, 2006 3.784 3.798 3.708 3.798 27,335,162 -0.02(-0.59%)
May 02, 2006 3.649 3.820 3.646 3.820 40,125,536 +0.09(+2.33%)
May 01, 2006 3.735 3.831 3.722 3.733 29,533,528 +0.04(+1.02%)
Apr 28, 2006 3.627 3.719 3.609 3.695 23,516,102 +0.10(+2.87%)
Apr 27, 2006 3.563 3.648 3.477 3.592 34,868,980 -0.04(-0.98%)
Apr 26, 2006 3.600 3.722 3.598 3.628 42,262,388 +0.06(+1.66%)
Apr 25, 2006 3.634 3.655 3.548 3.569 32,831,078 -0.06(-1.70%)
Apr 24, 2006 3.667 3.683 3.600 3.630 24,933,540 -0.09(-2.45%)
Apr 21, 2006 3.642 3.739 3.625 3.722 28,261,844 +0.10(+2.74%)
Apr 20, 2006 3.666 3.703 3.565 3.622 37,142,228 -0.06(-1.51%)
Apr 19, 2006 3.592 3.683 3.586 3.678 45,759,184 +0.09(+2.39%)
Apr 18, 2006 3.440 3.604 3.440 3.592 59,174,032 +0.20(+6.04%)
Apr 17, 2006 3.380 3.399 3.348 3.388 20,888,492 +0.07(+1.98%)
Apr 13, 2006 3.325 3.339 3.278 3.322 13,393,453 -0.00(-0.09%)
Apr 12, 2006 3.350 3.361 3.296 3.325 14,671,822 -0.00(-0.07%)
Apr 11, 2006 3.384 3.399 3.309 3.327 21,658,722 +0.00(+0.05%)
Apr 10, 2006 3.358 3.398 3.317 3.326 21,586,514 -0.03(-0.90%)
Apr 07, 2006 3.371 3.389 3.311 3.356 22,330,000 -0.05(-1.60%)
Apr 06, 2006 3.383 3.413 3.347 3.410 20,923,260 +0.04(+1.22%)
Apr 05, 2006 3.289 3.374 3.289 3.369 24,781,098 +0.06(+1.89%)
Apr 04, 2006 3.335 3.364 3.295 3.307 36,488,336 -0.04(-1.07%)
Apr 03, 2006 3.259 3.365 3.253 3.343 46,354,240 +0.10(+3.15%)
Mar 31, 2006 3.225 3.259 3.185 3.241 18,159,254 +0.01(+0.36%)
Mar 30, 2006 3.231 3.266 3.211 3.229 24,220,808 +0.05(+1.46%)
Mar 29, 2006 3.113 3.188 3.107 3.183 32,004,684 +0.09(+2.94%)
Mar 28, 2006 3.112 3.172 3.075 3.092 51,775,272 -0.10(-3.03%)
Mar 27, 2006 3.169 3.196 3.152 3.188 27,609,288 -0.02(-0.56%)
Mar 24, 2006 3.212 3.254 3.189 3.206 21,260,236 +0.02(+0.53%)
Mar 23, 2006 3.219 3.246 3.163 3.189 24,540,402 +0.01(+0.22%)
Mar 22, 2006 3.201 3.264 3.161 3.182 42,079,192 -0.05(-1.48%)
Mar 21, 2006 3.287 3.297 3.209 3.230 29,326,260 -0.05(-1.55%)
Mar 20, 2006 3.326 3.363 3.265 3.281 28,348,764 -0.02(-0.72%)
Mar 17, 2006 3.378 3.387 3.300 3.305 20,235,936 -0.07(-2.20%)
Mar 16, 2006 3.388 3.408 3.328 3.379 29,615,098 -0.01(-0.17%)
Mar 15, 2006 3.347 3.402 3.321 3.385 30,873,408 +0.08(+2.47%)
Mar 14, 2006 3.211 3.326 3.188 3.304 27,237,546 +0.11(+3.59%)
Mar 13, 2006 3.216 3.248 3.150 3.189 27,257,604 +0.02(+0.78%)
Mar 10, 2006 3.122 3.187 3.096 3.164 23,759,472 +0.05(+1.57%)
Mar 09, 2006 3.244 3.246 3.094 3.115 34,931,828 -0.09(-2.68%)
Mar 08, 2006 3.171 3.210 3.043 3.201 48,900,280 -0.02(-0.51%)
Mar 07, 2006 3.264 3.272 3.169 3.218 48,306,560 -0.14(-4.29%)
Mar 06, 2006 3.469 3.483 3.348 3.362 29,057,482 -0.11(-3.15%)
Mar 03, 2006 3.429 3.504 3.427 3.471 18,620,590 +0.00(+0.11%)
Mar 02, 2006 3.468 3.491 3.407 3.467 25,083,306 +0.02(+0.57%)
Mar 01, 2006 3.305 3.456 3.302 3.447 27,960,974 +0.17(+5.32%)
Feb 28, 2006 3.312 3.306 3.235 3.273 25,754,584 -0.04(-1.19%)
Feb 27, 2006 3.423 3.438 3.300 3.312 20,411,110 -0.11(-3.23%)
Feb 24, 2006 3.395 3.452 3.394 3.423 25,261,156 +0.07(+2.13%)
Feb 23, 2006 3.328 3.391 3.284 3.352 27,423,416 +0.04(+1.06%)
Feb 22, 2006 3.365 3.379 3.303 3.317 37,130,192 -0.05(-1.50%)
Feb 21, 2006 3.521 3.528 3.360 3.367 39,601,352 -0.04(-1.27%)
Feb 17, 2006 3.444 3.444 3.347 3.410 35,825,080 +0.05(+1.37%)
Feb 16, 2006 3.216 3.369 3.201 3.364 42,820,004 +0.20(+6.30%)
Feb 15, 2006 3.188 3.236 3.145 3.165 37,768,040 +0.02(+0.57%)
Feb 14, 2006 3.107 3.163 3.074 3.147 32,924,682 +0.04(+1.28%)
Feb 13, 2006 3.150 3.189 3.089 3.108 24,297,030 -0.04(-1.18%)
Feb 10, 2006 3.272 3.288 3.120 3.145 38,812,400 -0.07(-2.21%)
Feb 09, 2006 3.238 3.300 3.207 3.216 27,347,196 -0.01(-0.36%)
Feb 08, 2006 3.216 3.287 3.206 3.227 29,611,086 -0.03(-0.79%)
Feb 07, 2006 3.375 3.376 3.241 3.253 26,165,106 -0.17(-4.98%)
Feb 06, 2006 3.395 3.447 3.380 3.424 21,395,294 +0.11(+3.17%)
Feb 03, 2006 3.253 3.356 3.221 3.318 28,311,322 -0.01(-0.28%)
Feb 02, 2006 3.455 3.465 3.261 3.328 35,924,036 -0.10(-2.89%)
Feb 01, 2006 3.492 3.507 3.403 3.427 27,775,102 -0.11(-3.02%)
Jan 31, 2006 3.436 3.551 3.424 3.533 26,137,024 +0.07(+2.16%)
Jan 30, 2006 3.348 3.460 3.348 3.459 27,280,336 +0.09(+2.72%)
Jan 27, 2006 3.436 3.467 3.340 3.367 27,443,474 -0.01(-0.42%)
Jan 26, 2006 3.313 3.388 3.283 3.381 34,300,668 +0.13(+4.04%)
Jan 25, 2006 3.356 3.386 3.216 3.250 34,831,536 -0.12(-3.60%)
Jan 24, 2006 3.369 3.393 3.338 3.372 36,176,768 +0.06(+1.74%)
Jan 23, 2006 3.242 3.318 3.209 3.314 25,992,606 +0.10(+3.12%)
Jan 20, 2006 3.212 3.238 3.188 3.214 31,350,790 +0.04(+1.42%)
Jan 19, 2006 3.103 3.182 3.103 3.169 30,953,640 +0.09(+2.93%)
Jan 18, 2006 3.070 3.095 3.037 3.079 27,341,848 -0.02(-0.77%)
Jan 17, 2006 3.201 3.233 3.087 3.103 29,835,736 -0.03(-0.88%)
Jan 13, 2006 3.103 3.133 3.096 3.130 25,866,910 -0.00(-0.16%)
Jan 12, 2006 3.167 3.199 3.106 3.135 51,840,796 +0.05(+1.70%)
Jan 11, 2006 3.038 3.103 3.023 3.083 31,753,290 +0.09(+3.06%)
Jan 10, 2006 2.954 3.004 2.945 2.991 23,163,080 -0.02(-0.71%)
Jan 09, 2006 2.973 3.021 2.958 3.013 29,512,132 +0.08(+2.90%)
Jan 06, 2006 2.872 2.959 2.863 2.928 30,326,490 +0.09(+3.07%)
Jan 05, 2006 2.842 2.865 2.807 2.841 22,152,152 -0.00(-0.14%)
Jan 04, 2006 2.802 2.857 2.788 2.845 23,205,870 +0.05(+1.82%)
Jan 03, 2006 2.718 2.796 2.717 2.794 31,643,638 +0.13(+4.84%)
Dec 30, 2005 2.649 2.673 2.602 2.665 11,397,005 +0.02(+0.64%)
Dec 29, 2005 2.617 2.666 2.608 2.648 16,626,817 +0.07(+2.58%)
Dec 28, 2005 2.599 2.610 2.577 2.582 20,645,120 +0.01(+0.39%)
Dec 27, 2005 2.595 2.595 2.545 2.571 13,603,395 -0.05(-1.97%)
Dec 23, 2005 2.609 2.627 2.576 2.623 12,096,364 +0.01(+0.53%)
Dec 22, 2005 2.653 2.653 2.603 2.609 13,733,104 -0.03(-1.05%)
Dec 21, 2005 2.593 2.647 2.592 2.637 22,560,000 +0.08(+3.27%)
Dec 20, 2005 2.521 2.561 2.521 2.553 17,573,558 +0.04(+1.68%)
Dec 19, 2005 2.536 2.573 2.495 2.511 21,983,664 -0.07(-2.89%)
Dec 16, 2005 2.599 2.623 2.575 2.586 16,811,352 -0.04(-1.57%)
Dec 15, 2005 2.655 2.655 2.588 2.627 19,905,646 -0.05(-1.83%)
Dec 14, 2005 2.687 2.687 2.643 2.676 14,758,741 +0.01(+0.56%)
Dec 13, 2005 2.638 2.690 2.630 2.661 14,731,996 +0.00(+0.00%)
Dec 12, 2005 2.692 2.701 2.630 2.661 18,025,534 +0.00(+0.06%)
Dec 09, 2005 2.659 2.668 2.636 2.660 16,279,144 -0.02(-0.79%)
Dec 08, 2005 2.672 2.724 2.655 2.681 18,076,348 -0.00(-0.11%)
Dec 07, 2005 2.754 2.765 2.676 2.684 19,005,706 -0.06(-2.21%)
Dec 06, 2005 2.709 2.754 2.669 2.745 25,642,258 +0.05(+1.77%)
Dec 05, 2005 2.702 2.731 2.678 2.697 26,504,756 +0.00(+0.17%)
Dec 02, 2005 2.657 2.708 2.641 2.692 37,990,016 +0.07(+2.62%)
Dec 01, 2005 2.561 2.629 2.556 2.623 22,101,338 +0.10(+3.79%)
Nov 30, 2005 2.491 2.542 2.487 2.528 20,917,910 +0.01(+0.54%)
Nov 29, 2005 2.481 2.531 2.476 2.514 28,132,136 +0.06(+2.64%)
Nov 28, 2005 2.543 2.552 2.444 2.450 35,349,036 -0.08(-3.19%)
Nov 25, 2005 2.524 2.541 2.514 2.530 6,966,842 -0.00(-0.18%)
Nov 23, 2005 2.516 2.546 2.489 2.535 18,129,836 +0.02(+0.86%)
Nov 22, 2005 2.430 2.525 2.395 2.513 25,329,352 +0.07(+2.74%)
Nov 21, 2005 2.430 2.455 2.417 2.446 18,085,708 +0.02(+0.71%)
Nov 18, 2005 2.447 2.447 2.398 2.429 17,027,978 -0.01(-0.46%)
Nov 17, 2005 2.440 2.475 2.423 2.440 23,015,986 +0.04(+1.52%)
Nov 16, 2005 2.337 2.409 2.324 2.404 15,280,251 +0.08(+3.24%)
Nov 15, 2005 2.312 2.393 2.312 2.328 17,298,094 +0.01(+0.32%)
Nov 14, 2005 2.300 2.355 2.294 2.321 13,671,592 -0.01(-0.56%)
Nov 11, 2005 2.359 2.352 2.289 2.334 33,464,912 -0.04(-1.55%)
Nov 10, 2005 2.432 2.433 2.341 2.370 43,789,480 -0.08(-3.34%)
Nov 09, 2005 2.472 2.483 2.408 2.452 26,301,502 +0.01(+0.35%)
Nov 08, 2005 2.386 2.463 2.352 2.444 26,556,908 +0.06(+2.43%)
Nov 07, 2005 2.450 2.458 2.376 2.386 28,105,392 -0.04(-1.85%)
Nov 04, 2005 2.503 2.518 2.394 2.430 35,053,512 -0.07(-2.98%)
Nov 03, 2005 2.462 2.526 2.451 2.505 32,181,196 +0.09(+3.86%)
Nov 02, 2005 2.401 2.418 2.384 2.412 30,954,978 +0.01(+0.48%)
Nov 01, 2005 2.412 2.426 2.357 2.401 36,786,532 +0.01(+0.47%)
Oct 31, 2005 2.354 2.393 2.350 2.389 19,947,100 +0.06(+2.57%)
Oct 28, 2005 2.294 2.337 2.276 2.329 24,184,704 +0.06(+2.57%)
Oct 27, 2005 2.363 2.375 2.256 2.271 28,061,264 -0.09(-3.97%)
Oct 26, 2005 2.350 2.410 2.339 2.365 18,496,230 +0.00(+0.02%)
Oct 25, 2005 2.363 2.408 2.337 2.365 28,497,194 +0.00(+0.16%)
Oct 24, 2005 2.281 2.366 2.278 2.361 22,287,210 +0.09(+4.05%)
Oct 21, 2005 2.212 2.273 2.209 2.269 38,594,436 +0.06(+2.93%)
Oct 20, 2005 2.337 2.352 2.170 2.204 40,784,776 -0.14(-6.13%)
Oct 19, 2005 2.283 2.351 2.226 2.348 35,307,584 +0.07(+2.87%)
Oct 18, 2005 2.412 2.430 2.282 2.283 34,652,352 -0.09(-3.71%)
Oct 17, 2005 2.369 2.388 2.353 2.371 21,328,432 +0.04(+1.93%)
Oct 14, 2005 2.356 2.362 2.266 2.326 33,946,308 -0.01(-0.64%)
Oct 13, 2005 2.332 2.358 2.262 2.341 42,325,240 -0.05(-2.00%)
Oct 12, 2005 2.440 2.445 2.367 2.389 37,239,844 -0.02(-0.92%)
Oct 11, 2005 2.401 2.430 2.387 2.411 35,328,976 +0.05(+2.14%)
Oct 10, 2005 2.419 2.420 2.347 2.360 25,350,748 -0.03(-1.19%)
Oct 07, 2005 2.332 2.436 2.344 2.389 42,773,204 +0.09(+4.11%)
Oct 06, 2005 2.300 2.389 2.243 2.294 59,917,520 -0.11(-4.68%)
Oct 05, 2005 2.538 2.538 2.407 2.407 43,451,164 -0.14(-5.48%)
Oct 04, 2005 2.699 2.705 2.546 2.546 33,808,576 -0.15(-5.65%)
Oct 03, 2005 2.683 2.719 2.679 2.699 24,219,472 +0.03(+0.97%)
Sep 30, 2005 2.705 2.709 2.655 2.673 30,196,782 -0.04(-1.39%)
Sep 29, 2005 2.765 2.774 2.696 2.711 36,433,508 -0.03(-1.19%)
Sep 28, 2005 2.707 2.758 2.698 2.743 25,610,166 +0.08(+2.98%)
Sep 27, 2005 2.632 2.670 2.611 2.664 16,745,828 +0.01(+0.38%)
Sep 26, 2005 2.587 2.661 2.556 2.654 34,656,364 +0.01(+0.23%)
Sep 23, 2005 2.648 2.691 2.643 2.648 21,069,014 -0.02(-0.85%)
Sep 22, 2005 2.755 2.755 2.638 2.671 29,980,154 -0.07(-2.51%)
Sep 21, 2005 2.655 2.746 2.654 2.740 30,811,896 +0.12(+4.78%)
Sep 20, 2005 2.619 2.633 2.599 2.615 22,523,894 -0.00(-0.10%)
Sep 19, 2005 2.576 2.626 2.574 2.617 18,818,498 +0.05(+1.94%)
Sep 16, 2005 2.536 2.576 2.531 2.568 15,393,913 +0.03(+1.33%)
Sep 15, 2005 2.519 2.538 2.509 2.534 19,975,180 +0.05(+2.06%)
Sep 14, 2005 2.460 2.487 2.444 2.483 15,875,307 +0.04(+1.53%)
Sep 13, 2005 2.485 2.493 2.442 2.445 14,493,974 -0.04(-1.58%)
Sep 12, 2005 2.539 2.539 2.469 2.485 20,879,132 +0.00(+0.09%)
Sep 09, 2005 2.402 2.494 2.396 2.482 16,904,956 +0.10(+3.99%)
Sep 08, 2005 2.378 2.398 2.361 2.387 16,061,179 +0.03(+1.43%)
Sep 07, 2005 2.400 2.406 2.344 2.353 15,232,111 -0.04(-1.47%)
Sep 06, 2005 2.374 2.396 2.342 2.389 17,997,454 +0.05(+2.19%)
Sep 02, 2005 2.324 2.343 2.313 2.337 16,434,259 +0.01(+0.24%)
Sep 01, 2005 2.330 2.367 2.325 2.332 22,253,780 -0.01(-0.32%)
Aug 31, 2005 2.288 2.339 2.282 2.339 25,471,096 +0.09(+3.99%)
Aug 30, 2005 2.224 2.249 2.217 2.249 19,773,262 +0.05(+2.16%)
Aug 29, 2005 2.189 2.212 2.171 2.202 18,758,324 +0.05(+2.44%)
Aug 26, 2005 2.202 2.205 2.139 2.150 18,984,310 -0.05(-2.39%)
Aug 25, 2005 2.180 2.205 2.168 2.202 38,216,004 +0.04(+1.73%)
Aug 24, 2005 2.126 2.168 2.123 2.165 17,655,128 +0.03(+1.44%)
Aug 23, 2005 2.189 2.190 2.129 2.134 21,549,072 -0.05(-2.48%)
Aug 22, 2005 2.137 2.202 2.137 2.189 27,567,836 +0.07(+3.50%)
Aug 19, 2005 2.135 2.150 2.061 2.114 49,782,836 -0.01(-0.60%)
Aug 18, 2005 2.173 2.187 2.114 2.127 27,583,882 -0.02(-1.06%)
Aug 17, 2005 2.202 2.206 2.143 2.150 34,014,504 -0.03(-1.57%)
Aug 16, 2005 2.245 2.265 2.182 2.184 26,762,838 -0.07(-3.15%)
Aug 15, 2005 2.245 2.273 2.194 2.255 27,499,638 +0.02(+1.07%)
Aug 12, 2005 2.165 2.234 2.147 2.232 34,902,408 +0.02(+0.73%)
Aug 11, 2005 2.243 2.255 2.179 2.215 28,773,994 -0.03(-1.17%)
Aug 10, 2005 2.234 2.249 2.225 2.242 31,997,998 +0.04(+1.63%)
Aug 09, 2005 2.169 2.206 2.145 2.206 31,432,360 +0.06(+2.84%)
Aug 08, 2005 2.143 2.173 2.135 2.145 19,421,578 +0.03(+1.22%)
Aug 05, 2005 2.132 2.143 2.103 2.119 17,298,094 +0.01(+0.48%)
Aug 04, 2005 2.122 2.131 2.095 2.109 23,758,136 -0.02(-1.09%)
Aug 03, 2005 2.116 2.150 2.114 2.132 24,416,040 +0.04(+2.06%)
Aug 02, 2005 2.056 2.092 2.051 2.089 24,814,528 +0.06(+3.12%)
Aug 01, 2005 1.966 2.034 1.964 2.026 23,502,730 +0.06(+3.06%)
Jul 29, 2005 1.991 1.991 1.954 1.966 18,266,232 -0.01(-0.30%)
Jul 28, 2005 1.924 1.985 1.924 1.972 28,582,774 +0.06(+3.15%)
Jul 27, 2005 1.877 1.920 1.858 1.911 19,500,472 +0.04(+1.95%)
Jul 26, 2005 1.852 1.882 1.845 1.875 27,514,346 +0.02(+1.21%)
Jul 25, 2005 1.889 1.898 1.849 1.852 46,171,044 -0.09(-4.47%)
Jul 22, 2005 1.918 1.939 1.903 1.939 24,351,856 +0.02(+1.21%)
Jul 21, 2005 1.914 1.930 1.895 1.916 20,384,366 +0.01(+0.35%)
Jul 20, 2005 1.883 1.912 1.862 1.909 30,751,722 +0.02(+1.27%)
Jul 19, 2005 1.892 1.899 1.871 1.885 27,805,858 -0.02(-1.02%)
Jul 18, 2005 1.908 1.926 1.896 1.905 19,782,622 -0.00(-0.14%)
Jul 15, 2005 1.944 1.944 1.898 1.907 19,287,856 -0.04(-2.09%)
Jul 14, 2005 1.991 2.006 1.933 1.948 23,350,288 -0.04(-1.90%)
Jul 13, 2005 1.997 2.004 1.981 1.986 11,617,644 -0.01(-0.52%)
Jul 12, 2005 1.987 2.001 1.978 1.996 26,231,966 +0.02(+0.93%)
Jul 11, 2005 1.981 1.998 1.972 1.978 15,288,274 +0.00(+0.00%)
Jul 08, 2005 1.972 2.011 1.968 1.978 25,413,596 +0.03(+1.73%)
Jul 07, 2005 1.944 1.949 1.919 1.944 24,567,146 -0.01(-0.44%)
Jul 06, 2005 1.974 1.987 1.948 1.953 19,818,728 -0.02(-1.17%)
Jul 05, 2005 1.944 2.011 1.931 1.976 24,687,494 +0.03(+1.34%)
Jul 01, 2005 1.937 1.963 1.926 1.950 18,922,800 +0.00(+0.04%)
Jun 30, 2005 1.951 1.968 1.946 1.949 17,466,582 -0.01(-0.59%)
Jun 29, 2005 1.974 1.986 1.959 1.961 14,642,404 -0.01(-0.55%)
Jun 28, 2005 1.991 1.991 1.960 1.972 13,806,650 -0.01(-0.45%)
Jun 27, 2005 1.901 1.992 1.883 1.981 35,980,196 +0.09(+4.52%)
Jun 24, 2005 1.923 1.933 1.886 1.895 21,414,014 -0.03(-1.32%)
Jun 23, 2005 1.948 1.972 1.920 1.920 15,681,413 -0.03(-1.63%)
Jun 22, 2005 1.940 1.956 1.925 1.952 19,630,182 +0.01(+0.69%)
Jun 21, 2005 1.949 1.988 1.929 1.939 23,290,114 -0.01(-0.54%)
Jun 20, 2005 1.931 1.957 1.911 1.949 22,909,010 +0.04(+1.94%)
Jun 17, 2005 1.871 1.917 1.871 1.912 25,769,294 +0.06(+3.04%)
Jun 16, 2005 1.813 1.859 1.810 1.856 20,737,388 +0.05(+2.63%)
Jun 15, 2005 1.803 1.820 1.791 1.808 23,590,986 +0.01(+0.33%)
Jun 14, 2005 1.785 1.819 1.770 1.802 37,451,124 +0.03(+1.71%)
Jun 13, 2005 1.776 1.781 1.761 1.772 8,596,896 +0.01(+0.30%)
Jun 10, 2005 1.753 1.776 1.751 1.767 10,280,438 +0.02(+1.39%)
Jun 09, 2005 1.711 1.749 1.707 1.742 23,426,508 +0.01(+0.43%)
Jun 08, 2005 1.739 1.774 1.735 1.735 15,804,436 +0.00(+0.24%)
Jun 07, 2005 1.750 1.767 1.725 1.731 19,763,902 -0.05(-2.59%)
Jun 06, 2005 1.772 1.787 1.741 1.777 20,657,156 -0.03(-1.70%)
Jun 03, 2005 1.825 1.828 1.789 1.808 11,689,853 -0.01(-0.60%)
Jun 02, 2005 1.793 1.824 1.790 1.818 19,771,926 +0.03(+1.63%)
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.