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

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

13.27 +0.03 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2005 10.31 10.50 10.30 10.50 5,414,441 +0.28(+2.72%)
Oct 28, 2005 10.11 10.27 10.01 10.22 4,590,659 +0.21(+2.10%)
Oct 27, 2005 10.32 10.38 9.908 10.01 4,314,060 -0.35(-3.43%)
Oct 26, 2005 10.22 10.53 10.07 10.36 3,217,506 +0.03(+0.25%)
Oct 25, 2005 10.38 10.54 10.20 10.34 5,712,905 +0.00(+0.00%)
Oct 24, 2005 10.02 10.35 9.987 10.34 5,796,540 +0.45(+4.53%)
Oct 21, 2005 9.751 9.919 9.606 9.888 12,348,534 +0.27(+2.82%)
Oct 20, 2005 10.31 10.31 9.456 9.617 10,339,642 -0.68(-6.62%)
Oct 19, 2005 9.957 10.32 9.714 10.30 8,806,325 +0.32(+3.25%)
Oct 18, 2005 10.52 10.52 9.961 9.976 7,000,235 -0.39(-3.76%)
Oct 17, 2005 10.35 10.42 10.26 10.37 4,601,045 +0.25(+2.48%)
Oct 14, 2005 10.22 10.24 9.842 10.11 7,772,634 -0.01(-0.14%)
Oct 13, 2005 10.06 10.23 9.818 10.13 6,741,676 -0.22(-2.12%)
Oct 12, 2005 10.61 10.63 10.29 10.35 4,792,915 -0.16(-1.57%)
Oct 11, 2005 10.46 10.60 10.40 10.51 5,660,974 +0.23(+2.21%)
Oct 10, 2005 10.47 10.56 10.24 10.29 8,268,434 -0.06(-0.57%)
Oct 07, 2005 10.24 10.56 10.24 10.35 10,939,850 +0.50(+5.05%)
Oct 06, 2005 10.24 10.40 9.824 9.847 12,621,306 -0.76(-7.19%)
Oct 05, 2005 11.12 11.12 10.58 10.61 14,411,542 -0.74(-6.48%)
Oct 04, 2005 11.76 11.80 11.24 11.35 10,352,215 -0.42(-3.58%)
Oct 03, 2005 11.71 11.82 11.67 11.77 6,008,089 +0.10(+0.89%)
Sep 30, 2005 11.74 11.78 11.57 11.66 4,790,728 -0.13(-1.07%)
Sep 29, 2005 11.96 11.99 11.73 11.79 9,172,572 -0.09(-0.76%)
Sep 28, 2005 11.79 11.94 11.72 11.88 5,750,076 +0.32(+2.79%)
Sep 27, 2005 11.40 11.60 11.11 11.56 5,135,109 +0.09(+0.80%)
Sep 26, 2005 11.16 11.56 11.13 11.46 7,165,320 -0.05(-0.40%)
Sep 23, 2005 11.51 11.69 11.47 11.51 7,124,322 -0.10(-0.83%)
Sep 22, 2005 11.61 11.95 11.44 11.61 9,639,400 -0.25(-2.08%)
Sep 21, 2005 11.53 11.89 11.52 11.85 7,882,508 +0.54(+4.80%)
Sep 20, 2005 11.43 11.43 11.24 11.31 5,283,248 -0.01(-0.08%)
Sep 19, 2005 11.09 11.34 11.09 11.32 5,518,849 +0.30(+2.71%)
Sep 16, 2005 10.95 11.11 10.94 11.02 4,972,758 +0.06(+0.52%)
Sep 15, 2005 10.90 10.99 10.86 10.97 4,724,585 +0.21(+1.94%)
Sep 14, 2005 10.62 10.76 10.58 10.76 3,221,333 +0.19(+1.78%)
Sep 13, 2005 10.75 10.75 10.56 10.57 3,258,504 -0.18(-1.68%)
Sep 12, 2005 10.83 10.89 10.69 10.75 6,584,791 +0.08(+0.74%)
Sep 09, 2005 10.40 10.77 10.37 10.67 5,539,074 +0.35(+3.42%)
Sep 08, 2005 10.32 10.36 10.23 10.32 3,393,523 +0.12(+1.18%)
Sep 07, 2005 10.45 10.45 10.14 10.20 2,963,320 -0.12(-1.17%)
Sep 06, 2005 10.30 10.32 10.17 10.32 6,900,201 +0.26(+2.58%)
Sep 02, 2005 10.08 10.15 9.892 10.06 5,999,889 +0.03(+0.33%)
Sep 01, 2005 10.05 10.18 9.997 10.02 4,912,081 -0.03(-0.35%)
Aug 31, 2005 9.833 10.06 9.833 10.06 4,882,563 +0.39(+4.01%)
Aug 30, 2005 9.604 9.677 9.582 9.672 4,290,555 +0.16(+1.69%)
Aug 29, 2005 9.449 9.524 9.355 9.511 2,814,634 +0.27(+2.95%)
Aug 26, 2005 9.476 9.476 9.220 9.238 4,198,173 -0.24(-2.51%)
Aug 25, 2005 9.397 9.500 9.304 9.476 8,258,048 +0.20(+2.17%)
Aug 24, 2005 9.160 9.284 9.099 9.275 5,776,315 +0.12(+1.34%)
Aug 23, 2005 9.324 9.339 9.107 9.152 4,620,724 -0.21(-2.29%)
Aug 22, 2005 9.149 9.385 9.136 9.366 6,331,152 +0.40(+4.49%)
Aug 19, 2005 9.136 9.152 8.688 8.964 10,903,225 -0.11(-1.17%)
Aug 18, 2005 9.070 9.330 9.037 9.070 6,411,507 -0.10(-1.12%)
Aug 17, 2005 9.410 9.456 9.160 9.172 8,397,987 -0.19(-2.03%)
Aug 16, 2005 9.665 9.665 9.335 9.363 3,529,636 -0.25(-2.59%)
Aug 15, 2005 9.569 9.714 9.374 9.611 7,769,901 +0.19(+2.02%)
Aug 12, 2005 9.119 9.430 9.077 9.421 10,344,562 +0.04(+0.39%)
Aug 11, 2005 9.549 9.615 9.247 9.385 6,250,796 -0.15(-1.55%)
Aug 10, 2005 9.531 9.632 9.520 9.533 7,280,114 +0.11(+1.15%)
Aug 09, 2005 9.266 9.432 9.189 9.425 6,382,535 +0.30(+3.25%)
Aug 08, 2005 9.147 9.257 9.096 9.129 4,158,269 +0.09(+1.01%)
Aug 05, 2005 9.101 9.141 8.986 9.037 2,307,355 +0.04(+0.47%)
Aug 04, 2005 9.037 9.057 8.913 8.995 4,408,082 -0.08(-0.83%)
Aug 03, 2005 9.110 9.174 8.997 9.070 5,703,065 +0.20(+2.31%)
Aug 02, 2005 8.679 8.867 8.679 8.865 5,839,178 +0.28(+3.26%)
Aug 01, 2005 8.415 8.635 8.395 8.585 5,359,231 +0.22(+2.65%)
Jul 29, 2005 8.422 8.470 8.324 8.364 4,353,965 -0.01(-0.15%)
Jul 28, 2005 8.223 8.463 8.223 8.377 9,868,441 +0.21(+2.60%)
Jul 27, 2005 7.954 8.168 7.875 8.164 10,388,840 +0.21(+2.64%)
Jul 26, 2005 7.786 7.965 7.786 7.954 11,892,638 +0.13(+1.64%)
Jul 25, 2005 8.047 8.060 7.786 7.826 15,761,736 -0.45(-5.44%)
Jul 22, 2005 8.219 8.276 8.148 8.276 8,469,050 +0.04(+0.53%)
Jul 21, 2005 8.241 8.309 8.164 8.232 5,128,003 +0.00(+0.04%)
Jul 20, 2005 8.047 8.241 8.044 8.228 5,896,028 +0.08(+0.97%)
Jul 19, 2005 8.113 8.155 8.058 8.150 6,950,491 -0.01(-0.18%)
Jul 18, 2005 8.177 8.243 8.155 8.164 4,025,982 +0.03(+0.40%)
Jul 15, 2005 8.298 8.329 8.132 8.132 4,505,930 -0.25(-2.99%)
Jul 14, 2005 8.580 8.609 8.324 8.382 8,951,730 -0.12(-1.46%)
Jul 13, 2005 8.625 8.625 8.490 8.507 4,615,257 -0.05(-0.53%)
Jul 12, 2005 8.472 8.585 8.470 8.552 6,284,141 +0.13(+1.52%)
Jul 11, 2005 8.433 8.464 8.375 8.424 10,024,779 +0.04(+0.50%)
Jul 08, 2005 8.369 8.501 8.336 8.382 8,603,523 +0.15(+1.78%)
Jul 07, 2005 8.232 8.314 8.172 8.236 5,459,265 -0.12(-1.38%)
Jul 06, 2005 8.415 8.452 8.314 8.351 7,172,426 -0.10(-1.17%)
Jul 05, 2005 8.333 8.571 8.293 8.450 6,590,804 +0.04(+0.50%)
Jul 01, 2005 8.333 8.443 8.300 8.408 4,208,013 -0.01(-0.17%)
Jun 30, 2005 8.433 8.492 8.382 8.422 6,576,592 -0.03(-0.30%)
Jun 29, 2005 8.508 8.547 8.413 8.448 4,401,522 +0.03(+0.33%)
Jun 28, 2005 8.552 8.552 8.421 8.421 5,877,443 -0.09(-1.01%)
Jun 27, 2005 8.150 8.543 8.091 8.507 12,031,484 +0.36(+4.38%)
Jun 24, 2005 8.243 8.258 8.104 8.150 8,055,792 -0.08(-0.93%)
Jun 23, 2005 8.322 8.437 8.196 8.227 4,672,108 -0.16(-1.88%)
Jun 22, 2005 8.379 8.386 8.272 8.384 5,440,680 +0.03(+0.37%)
Jun 21, 2005 8.329 8.406 8.314 8.353 6,986,023 +0.02(+0.29%)
Jun 20, 2005 8.287 8.384 8.227 8.329 8,333,483 +0.12(+1.52%)
Jun 17, 2005 8.104 8.263 8.104 8.205 6,298,900 +0.21(+2.63%)
Jun 16, 2005 7.844 8.036 7.813 7.994 5,055,300 +0.18(+2.37%)
Jun 15, 2005 7.656 7.821 7.614 7.810 8,453,744 +0.11(+1.40%)
Jun 14, 2005 7.574 7.751 7.493 7.702 7,463,237 +0.16(+2.11%)
Jun 13, 2005 7.564 7.614 7.542 7.542 3,372,204 +0.00(+0.02%)
Jun 10, 2005 7.482 7.590 7.480 7.541 3,811,154 +0.12(+1.60%)
Jun 09, 2005 7.327 7.464 7.281 7.422 6,693,572 -0.03(-0.37%)
Jun 08, 2005 7.504 7.636 7.446 7.449 5,340,098 -0.01(-0.12%)
Jun 07, 2005 7.500 7.594 7.435 7.458 4,581,913 -0.21(-2.72%)
Jun 06, 2005 7.628 7.700 7.484 7.667 3,946,720 -0.16(-2.03%)
Jun 03, 2005 7.921 7.932 7.749 7.826 3,269,437 -0.05(-0.70%)
Jun 02, 2005 7.764 7.901 7.757 7.881 8,168,399 +0.27(+3.58%)
Jun 01, 2005 7.610 7.793 7.596 7.608 4,426,668 -0.06(-0.74%)
May 31, 2005 7.771 7.771 7.585 7.665 6,075,872 -0.03(-0.45%)
May 27, 2005 7.574 7.720 7.568 7.700 2,307,902 +0.13(+1.67%)
May 26, 2005 7.469 7.583 7.469 7.574 1,055,556 +0.10(+1.40%)
May 25, 2005 7.438 7.510 7.394 7.469 4,205,826 +0.10(+1.34%)
May 24, 2005 7.224 7.381 7.197 7.371 2,415,589 +0.10(+1.38%)
May 23, 2005 7.299 7.316 7.226 7.270 2,915,216 -0.08(-1.02%)
May 20, 2005 7.354 7.400 7.279 7.345 2,706,400 +0.01(+0.17%)
May 19, 2005 7.263 7.332 7.208 7.332 3,364,005 +0.12(+1.60%)
May 18, 2005 7.136 7.263 7.133 7.217 4,563,327 +0.15(+2.07%)
May 17, 2005 6.895 7.125 6.860 7.071 2,436,362 +0.15(+2.11%)
May 16, 2005 6.824 6.928 6.787 6.924 4,189,427 +0.10(+1.47%)
May 13, 2005 6.975 7.028 6.769 6.824 5,011,569 -0.17(-2.46%)
May 12, 2005 7.263 7.264 6.983 6.995 5,322,606 -0.25(-3.43%)
May 11, 2005 7.149 7.248 7.060 7.244 3,073,740 +0.10(+1.33%)
May 10, 2005 7.381 7.381 7.147 7.149 2,078,314 -0.26(-3.51%)
May 09, 2005 7.354 7.427 7.297 7.409 2,931,068 +0.08(+1.07%)
May 06, 2005 7.352 7.391 7.314 7.330 5,025,235 +0.13(+1.75%)
May 05, 2005 7.135 7.206 7.025 7.204 2,934,348 +0.11(+1.55%)
May 04, 2005 6.926 7.094 6.924 7.094 7,183,359 +0.23(+3.36%)
May 03, 2005 6.851 6.897 6.750 6.864 4,552,394 +0.01(+0.19%)
May 02, 2005 6.831 6.866 6.661 6.851 2,282,756 +0.13(+1.90%)
Apr 29, 2005 6.695 6.739 6.595 6.723 4,690,693 +0.21(+3.23%)
Apr 28, 2005 6.776 6.776 6.513 6.513 4,098,685 -0.29(-4.28%)
Apr 27, 2005 6.988 6.988 6.803 6.803 3,858,711 -0.18(-2.52%)
Apr 26, 2005 6.941 6.995 6.910 6.979 2,956,760 +0.03(+0.45%)
Apr 25, 2005 6.750 6.979 6.747 6.948 5,047,101 +0.20(+3.01%)
Apr 22, 2005 6.957 6.959 6.694 6.745 5,020,862 -0.17(-2.51%)
Apr 21, 2005 6.705 6.924 6.705 6.919 2,538,583 +0.17(+2.49%)
Apr 20, 2005 6.895 6.897 6.745 6.750 4,100,325 -0.05(-0.70%)
Apr 19, 2005 6.655 6.798 6.650 6.798 7,162,040 +0.28(+4.26%)
Apr 18, 2005 6.469 6.567 6.412 6.520 3,167,215 -0.03(-0.50%)
Apr 15, 2005 6.747 6.756 6.531 6.553 3,977,878 -0.23(-3.32%)
Apr 14, 2005 7.019 7.021 6.736 6.778 3,852,698 -0.21(-3.01%)
Apr 13, 2005 7.116 7.127 6.968 6.988 3,418,122 -0.11(-1.52%)
Apr 12, 2005 7.074 7.096 6.922 7.096 4,759,570 +0.04(+0.52%)
Apr 11, 2005 7.067 7.089 7.045 7.060 6,736,210 +0.01(+0.08%)
Apr 08, 2005 7.118 7.129 7.030 7.054 6,151,855 -0.05(-0.77%)
Apr 07, 2005 7.107 7.189 6.997 7.109 8,248,208 +0.02(+0.34%)
Apr 06, 2005 7.144 7.156 7.030 7.085 6,362,310 +0.04(+0.60%)
Apr 05, 2005 7.297 7.317 7.028 7.043 6,054,006 -0.13(-1.84%)
Apr 04, 2005 7.111 7.272 7.089 7.175 5,229,678 +0.04(+0.56%)
Apr 01, 2005 7.135 7.180 7.052 7.135 9,213,570 +0.10(+1.38%)
Mar 31, 2005 7.061 7.138 6.952 7.038 10,683,477 +0.13(+1.85%)
Mar 30, 2005 6.769 6.944 6.725 6.910 6,455,785 +0.20(+3.00%)
Mar 29, 2005 6.888 6.899 6.668 6.708 5,822,779 -0.04(-0.57%)
Mar 28, 2005 6.822 6.824 6.732 6.747 3,243,745 -0.12(-1.76%)
Mar 24, 2005 6.851 6.946 6.754 6.867 4,356,698 +0.10(+1.46%)
Mar 23, 2005 6.893 6.893 6.734 6.769 7,904,373 -0.13(-1.93%)
Mar 22, 2005 7.171 7.193 6.822 6.902 10,880,813 -0.19(-2.71%)
Mar 21, 2005 7.071 7.127 7.058 7.094 5,052,567 -0.01(-0.18%)
Mar 18, 2005 7.226 7.261 7.080 7.107 4,343,032 -0.12(-1.65%)
Mar 17, 2005 7.036 7.244 7.006 7.226 10,975,381 +0.21(+3.00%)
Mar 16, 2005 6.796 7.036 6.792 7.016 10,042,272 +0.13(+1.86%)
Mar 15, 2005 7.061 7.061 6.882 6.888 10,652,319 -0.20(-2.84%)
Mar 14, 2005 7.153 7.199 7.049 7.089 8,611,175 -0.14(-1.90%)
Mar 11, 2005 7.446 7.517 7.211 7.226 5,619,977 -0.12(-1.59%)
Mar 10, 2005 7.566 7.566 7.290 7.343 7,527,194 -0.19(-2.48%)
Mar 09, 2005 7.729 7.802 7.510 7.530 4,144,603 -0.23(-2.92%)
Mar 08, 2005 7.821 7.832 7.722 7.757 12,635,518 -0.13(-1.67%)
Mar 07, 2005 8.025 8.029 7.824 7.888 5,500,810 -0.09(-1.15%)
Mar 04, 2005 7.928 8.009 7.872 7.980 4,825,713 +0.22(+2.88%)
Mar 03, 2005 7.766 7.800 7.645 7.757 11,407,771 +0.15(+1.92%)
Mar 02, 2005 7.371 7.639 7.323 7.610 14,741,165 +0.20(+2.67%)
Mar 01, 2005 7.647 7.672 7.413 7.413 11,197,863 -0.36(-4.66%)
Feb 28, 2005 7.943 8.011 7.660 7.775 10,561,030 -0.18(-2.21%)
Feb 25, 2005 7.757 7.950 7.735 7.950 11,997,593 +0.28(+3.60%)
Feb 24, 2005 7.729 7.729 7.636 7.674 7,612,469 +0.13(+1.70%)
Feb 23, 2005 7.537 7.585 7.491 7.546 19,513,308 +0.20(+2.66%)
Feb 22, 2005 7.455 7.553 7.345 7.350 13,786,190 +0.03(+0.45%)
Feb 18, 2005 7.345 7.345 7.301 7.317 10,523,312 +0.02(+0.28%)
Feb 17, 2005 7.405 7.455 7.279 7.297 7,756,781 -0.06(-0.85%)
Feb 16, 2005 7.162 7.367 7.122 7.360 12,710,954 +0.16(+2.24%)
Feb 15, 2005 7.169 7.219 7.131 7.199 11,466,808 +0.01(+0.20%)
Feb 14, 2005 7.189 7.275 7.173 7.184 8,885,041 -0.01(-0.08%)
Feb 11, 2005 7.100 7.299 7.071 7.189 14,177,582 +0.11(+1.52%)
Feb 10, 2005 7.052 7.118 7.008 7.081 14,316,428 +0.01(+0.13%)
Feb 09, 2005 7.135 7.270 7.061 7.072 16,223,645 -0.03(-0.36%)
Feb 08, 2005 7.016 7.140 6.988 7.098 6,531,221 +0.15(+2.11%)
Feb 07, 2005 6.796 6.986 6.794 6.952 3,907,909 +0.16(+2.43%)
Feb 04, 2005 6.750 6.919 6.750 6.787 12,805,522 +0.02(+0.27%)
Feb 03, 2005 6.659 6.802 6.641 6.769 9,518,046 +0.11(+1.65%)
Feb 02, 2005 6.586 6.695 6.584 6.659 8,024,633 +0.07(+1.11%)
Feb 01, 2005 6.549 6.604 6.549 6.586 10,237,421 +0.03(+0.42%)
Jan 31, 2005 6.494 6.582 6.480 6.558 5,516,115 +0.13(+1.99%)
Jan 28, 2005 6.447 6.450 6.381 6.430 4,144,603 -0.04(-0.62%)
Jan 27, 2005 6.406 6.516 6.384 6.470 5,782,328 -0.03(-0.51%)
Jan 26, 2005 6.412 6.503 6.390 6.503 3,552,048 +0.12(+1.89%)
Jan 25, 2005 6.337 6.417 6.337 6.383 6,362,856 +0.09(+1.45%)
Jan 24, 2005 6.299 6.328 6.282 6.291 4,739,891 +0.08(+1.24%)
Jan 21, 2005 6.165 6.260 6.117 6.214 9,899,599 +0.10(+1.62%)
Jan 20, 2005 6.119 6.183 6.099 6.116 6,570,032 -0.12(-1.96%)
Jan 19, 2005 6.266 6.275 6.224 6.238 12,561,722 +0.00(+0.00%)
Jan 18, 2005 6.256 6.262 6.176 6.238 10,858,947 -0.11(-1.70%)
Jan 14, 2005 6.328 6.375 6.300 6.346 8,991,088 +0.03(+0.55%)
Jan 13, 2005 6.238 6.352 6.238 6.311 8,661,466 +0.07(+1.17%)
Jan 12, 2005 6.238 6.289 6.147 6.238 15,379,090 -0.01(-0.23%)
Jan 11, 2005 6.273 6.341 6.236 6.253 5,131,830 -0.01(-0.15%)
Jan 10, 2005 6.328 6.427 6.211 6.262 4,052,221 -0.02(-0.32%)
Jan 07, 2005 6.320 6.337 6.238 6.282 4,662,815 +0.04(+0.70%)
Jan 06, 2005 6.247 6.258 6.189 6.238 6,353,564 +0.03(+0.44%)
Jan 05, 2005 6.311 6.333 6.209 6.211 4,839,379 -0.06(-1.02%)
Jan 04, 2005 6.522 6.522 6.271 6.275 4,120,551 -0.22(-3.38%)
Jan 03, 2005 6.668 6.714 6.441 6.494 3,717,132 -0.13(-1.96%)
Dec 31, 2004 6.613 6.641 6.582 6.624 903,044 -0.03(-0.52%)
Dec 30, 2004 6.741 6.741 6.626 6.659 1,801,169 -0.05(-0.82%)
Dec 29, 2004 6.650 6.743 6.633 6.714 2,152,110 +0.10(+1.58%)
Dec 28, 2004 6.613 6.613 6.575 6.609 1,313,569 +0.03(+0.50%)
Dec 27, 2004 6.586 6.613 6.551 6.577 6,951,038 +0.01(+0.22%)
Dec 23, 2004 6.489 6.595 6.478 6.562 3,236,092 +0.03(+0.42%)
Dec 22, 2004 6.558 6.558 6.450 6.535 3,590,859 -0.03(-0.42%)
Dec 21, 2004 6.535 6.588 6.500 6.562 3,166,122 +0.07(+1.13%)
Dec 20, 2004 6.449 6.522 6.438 6.489 4,414,642 +0.09(+1.34%)
Dec 17, 2004 6.447 6.449 6.368 6.403 2,817,914 -0.01(-0.09%)
Dec 16, 2004 6.320 6.423 6.304 6.408 10,119,347 +0.06(+1.01%)
Dec 15, 2004 6.141 6.352 6.141 6.344 4,833,366 +0.21(+3.43%)
Dec 14, 2004 6.165 6.180 6.116 6.134 3,133,871 +0.01(+0.09%)
Dec 13, 2004 6.110 6.136 6.088 6.128 2,334,687 +0.05(+0.75%)
Dec 10, 2004 5.991 6.090 5.956 6.083 4,529,435 +0.12(+1.99%)
Dec 09, 2004 6.092 6.092 5.953 5.964 4,615,257 -0.22(-3.55%)
Dec 08, 2004 6.092 6.183 6.079 6.183 2,485,012 +0.06(+0.93%)
Dec 07, 2004 6.256 6.267 6.127 6.127 6,059,473 -0.15(-2.36%)
Dec 06, 2004 6.357 6.370 6.271 6.275 3,289,116 -0.01(-0.15%)
Dec 03, 2004 6.357 6.361 6.271 6.284 5,651,682 -0.00(-0.03%)
Dec 02, 2004 6.384 6.417 6.220 6.286 5,058,034 -0.14(-2.11%)
Dec 01, 2004 6.348 6.494 6.333 6.421 7,232,010 +0.11(+1.80%)
Nov 30, 2004 6.192 6.319 6.185 6.308 12,155,571 +0.19(+3.11%)
Nov 29, 2004 6.202 6.202 6.105 6.117 12,278,018 -0.11(-1.79%)
Nov 26, 2004 6.211 6.256 6.211 6.229 10,011,660 +0.27(+4.45%)
Nov 24, 2004 6.009 6.030 5.942 5.964 6,188,479 +0.01(+0.15%)
Nov 23, 2004 6.019 6.055 5.949 5.955 4,803,847 -0.10(-1.72%)
Nov 22, 2004 6.009 6.101 6.009 6.059 4,054,954 +0.13(+2.16%)
Nov 19, 2004 6.000 6.020 5.909 5.931 11,516,005 -0.04(-0.67%)
Nov 18, 2004 6.079 6.083 5.951 5.971 3,598,512 -0.10(-1.60%)
Nov 17, 2004 6.103 6.128 6.046 6.068 2,874,765 +0.08(+1.34%)
Nov 16, 2004 6.132 6.147 5.984 5.988 1,830,141 -0.20(-3.31%)
Nov 15, 2004 6.311 6.311 6.150 6.192 1,247,426 -0.09(-1.46%)
Nov 12, 2004 6.231 6.335 6.229 6.284 7,872,668 +0.08(+1.27%)
Nov 11, 2004 6.161 6.216 6.141 6.205 916,163 +0.06(+0.98%)
Nov 10, 2004 6.147 6.167 6.105 6.145 1,139,191 +0.05(+0.81%)
Nov 09, 2004 6.092 6.106 6.046 6.095 1,900,110 -0.03(-0.48%)
Nov 08, 2004 6.236 6.236 6.061 6.125 3,615,458 -0.13(-2.02%)
Nov 05, 2004 6.192 6.251 6.156 6.251 3,520,890 +0.14(+2.31%)
Nov 04, 2004 6.092 6.163 6.083 6.110 9,027,166 +0.05(+0.82%)
Nov 03, 2004 6.110 6.112 6.026 6.061 4,795,648 +0.10(+1.66%)
Nov 02, 2004 6.017 6.053 5.923 5.962 2,113,299 -0.03(-0.49%)
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.