Skip to main content

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

12.37 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.70 11.86 11.56 11.78 1,405,404 +0.01(+0.05%)
Dec 29, 2005 11.62 11.82 11.60 11.77 3,643,336 +0.32(+2.78%)
Dec 28, 2005 11.48 11.56 11.44 11.45 4,257,757 -0.12(-1.03%)
Dec 23, 2005 11.56 11.64 11.44 11.57 2,589,967 +0.03(+0.27%)
Dec 22, 2005 11.74 11.75 11.49 11.54 3,320,274 -0.15(-1.28%)
Dec 21, 2005 11.54 11.75 11.54 11.69 5,019,222 +0.35(+3.11%)
Dec 20, 2005 11.18 11.35 11.18 11.34 2,934,895 +0.25(+2.24%)
Dec 19, 2005 11.16 11.33 11.01 11.09 4,921,374 -0.31(-2.70%)
Dec 16, 2005 11.50 11.57 11.36 11.40 3,328,473 -0.21(-1.83%)
Dec 15, 2005 11.73 11.73 11.53 11.61 4,026,529 -0.27(-2.23%)
Dec 14, 2005 11.88 11.90 11.72 11.87 4,077,366 +0.10(+0.84%)
Dec 13, 2005 11.73 11.90 11.72 11.77 4,576,446 -0.07(-0.56%)
Dec 12, 2005 11.93 11.93 11.72 11.84 4,169,748 +0.08(+0.64%)
Dec 09, 2005 11.71 11.81 11.64 11.76 3,386,964 -0.06(-0.51%)
Dec 08, 2005 11.91 12.06 11.77 11.82 5,861,590 -0.08(-0.71%)
Dec 07, 2005 12.10 12.19 11.87 11.91 4,318,433 -0.20(-1.66%)
Dec 06, 2005 11.89 12.15 11.74 12.11 6,820,938 +0.31(+2.62%)
Dec 05, 2005 11.89 12.02 11.77 11.80 5,785,608 -0.07(-0.60%)
Dec 02, 2005 11.76 11.97 11.72 11.87 7,328,764 +0.20(+1.72%)
Dec 01, 2005 11.41 11.68 11.39 11.67 7,127,055 +0.40(+3.57%)
Nov 30, 2005 11.12 11.33 11.11 11.27 6,458,518 +0.07(+0.64%)
Nov 29, 2005 11.10 11.26 10.95 11.20 6,431,186 -0.12(-1.03%)
Nov 25, 2005 11.32 11.32 11.24 11.31 1,422,896 -0.01(-0.05%)
Nov 23, 2005 11.18 11.32 11.10 11.32 3,683,788 +0.13(+1.19%)
Nov 22, 2005 10.67 11.21 10.62 11.19 7,663,853 +0.30(+2.72%)
Nov 21, 2005 10.80 10.94 10.76 10.89 4,064,794 +0.10(+0.90%)
Nov 18, 2005 10.85 10.85 10.68 10.79 4,460,012 -0.10(-0.92%)
Nov 17, 2005 10.87 11.01 10.80 10.89 4,287,822 +0.16(+1.45%)
Nov 16, 2005 10.38 10.74 10.35 10.74 3,936,334 +0.38(+3.69%)
Nov 15, 2005 10.31 10.64 10.28 10.36 2,957,307 +0.10(+0.93%)
Nov 14, 2005 10.15 10.47 10.15 10.26 5,272,315 -0.14(-1.34%)
Nov 11, 2005 10.58 10.57 10.27 10.40 10,057,031 -0.26(-2.45%)
Nov 10, 2005 10.90 10.90 10.52 10.66 10,168,545 -0.30(-2.74%)
Nov 09, 2005 11.07 11.10 10.79 10.96 8,016,434 +0.01(+0.05%)
Nov 08, 2005 10.67 11.01 10.55 10.96 6,391,282 +0.30(+2.85%)
Nov 07, 2005 10.94 10.94 10.60 10.65 9,023,340 -0.15(-1.39%)
Nov 04, 2005 11.05 11.08 10.66 10.80 8,420,946 -0.23(-2.09%)
Nov 03, 2005 10.87 11.13 10.83 11.03 7,399,281 +0.44(+4.16%)
Nov 02, 2005 10.65 10.67 10.52 10.59 5,418,814 -0.05(-0.45%)
Nov 01, 2005 10.72 10.72 10.41 10.64 8,873,015 +0.14(+1.38%)
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%)
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.