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

10.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.75 12.75 12.64 12.68 615,631 -0.08(-0.60%)
Dec 30, 2004 12.87 12.89 12.72 12.75 1,194,708 -0.11(-0.87%)
Dec 29, 2004 12.72 12.93 12.66 12.87 1,409,646 +0.25(+1.94%)
Dec 28, 2004 12.59 12.62 12.54 12.62 732,670 +0.06(+0.51%)
Dec 27, 2004 12.48 12.64 12.47 12.56 1,595,873 -0.05(-0.40%)
Dec 23, 2004 12.43 12.62 12.40 12.61 1,975,387 +0.09(+0.69%)
Dec 22, 2004 12.43 12.52 12.32 12.52 2,800,622 +0.04(+0.33%)
Dec 21, 2004 12.41 12.54 12.35 12.48 1,267,661 +0.16(+1.32%)
Dec 20, 2004 12.16 12.38 12.13 12.32 2,584,429 +0.26(+2.14%)
Dec 17, 2004 12.09 12.15 12.00 12.06 1,352,538 +0.01(+0.11%)
Dec 16, 2004 12.03 12.13 11.94 12.05 1,639,958 -0.01(-0.05%)
Dec 15, 2004 11.74 12.06 11.66 12.05 2,929,899 +0.38(+3.22%)
Dec 14, 2004 11.70 11.73 11.60 11.68 1,596,971 -0.00(-0.03%)
Dec 13, 2004 11.52 11.68 11.52 11.68 1,406,037 +0.19(+1.69%)
Dec 10, 2004 11.31 11.62 11.31 11.49 2,069,834 +0.11(+1.01%)
Dec 09, 2004 11.62 11.62 11.30 11.37 3,517,604 -0.33(-2.83%)
Dec 08, 2004 11.64 11.73 11.54 11.70 2,753,399 +0.07(+0.60%)
Dec 07, 2004 12.03 12.06 11.63 11.63 1,737,543 -0.39(-3.24%)
Dec 06, 2004 12.14 12.19 12.02 12.02 1,193,453 +0.02(+0.16%)
Dec 03, 2004 12.09 12.10 11.94 12.00 1,083,631 +0.07(+0.59%)
Dec 02, 2004 12.35 12.35 11.85 11.93 1,729,699 -0.39(-3.18%)
Dec 01, 2004 12.19 12.56 12.17 12.32 4,274,750 +0.16(+1.34%)
Nov 30, 2004 11.78 12.19 11.78 12.16 4,088,366 +0.47(+4.06%)
Nov 29, 2004 11.76 11.76 11.64 11.69 3,470,381 -0.11(-0.89%)
Nov 26, 2004 11.82 11.89 11.77 11.79 2,007,235 +0.40(+3.50%)
Nov 24, 2004 11.46 11.50 11.35 11.39 1,205,533 +0.00(+0.00%)
Nov 23, 2004 11.51 11.53 11.39 11.39 1,851,915 -0.11(-1.00%)
Nov 22, 2004 11.47 11.58 11.44 11.51 1,604,031 +0.13(+1.18%)
Nov 19, 2004 11.49 11.49 11.26 11.37 1,575,948 -0.07(-0.58%)
Nov 18, 2004 11.51 11.52 11.33 11.44 1,460,791 -0.06(-0.55%)
Nov 17, 2004 11.54 11.63 11.47 11.51 1,793,239 +0.11(+0.92%)
Nov 16, 2004 11.65 11.65 11.36 11.40 1,599,638 -0.32(-2.72%)
Nov 15, 2004 12.03 12.03 11.67 11.72 863,359 -0.26(-2.21%)
Nov 12, 2004 11.76 12.02 11.75 11.98 2,230,645 +0.25(+2.15%)
Nov 11, 2004 11.70 11.76 11.64 11.73 878,420 +0.04(+0.30%)
Nov 10, 2004 11.60 11.71 11.54 11.70 2,521,674 +0.11(+0.96%)
Nov 09, 2004 11.55 11.62 11.45 11.58 1,582,537 -0.07(-0.58%)
Nov 08, 2004 11.79 11.79 11.53 11.65 1,053,665 -0.21(-1.77%)
Nov 05, 2004 11.73 11.86 11.68 11.86 2,088,661 +0.26(+2.22%)
Nov 04, 2004 11.54 11.72 11.54 11.60 2,415,146 +0.17(+1.45%)
Nov 03, 2004 11.58 11.58 11.25 11.44 1,682,005 +0.15(+1.35%)
Nov 02, 2004 11.33 11.49 11.25 11.29 1,034,368 -0.06(-0.56%)
Nov 01, 2004 11.36 11.40 11.31 11.35 1,322,416 +0.03(+0.28%)
Oct 29, 2004 11.28 11.44 11.16 11.32 1,867,761 +0.09(+0.77%)
Oct 28, 2004 11.31 11.36 11.21 11.23 1,268,132 -0.23(-2.00%)
Oct 27, 2004 11.51 11.58 11.37 11.46 2,249,629 +0.08(+0.67%)
Oct 26, 2004 11.38 11.39 11.12 11.38 1,345,478 +0.09(+0.76%)
Oct 25, 2004 11.34 11.36 11.23 11.30 1,030,132 -0.08(-0.67%)
Oct 22, 2004 11.71 11.71 11.34 11.37 792,602 -0.04(-0.31%)
Oct 21, 2004 11.17 11.46 11.17 11.41 2,349,253 +0.33(+3.02%)
Oct 20, 2004 11.11 11.14 10.88 11.07 2,542,069 -0.02(-0.20%)
Oct 19, 2004 11.40 11.44 11.10 11.10 2,114,704 -0.30(-2.66%)
Oct 18, 2004 11.28 11.43 11.26 11.40 1,718,403 +0.14(+1.27%)
Oct 15, 2004 11.03 11.27 11.01 11.26 1,295,744 +0.28(+2.59%)
Oct 14, 2004 10.77 11.10 10.77 10.97 3,404,173 -0.19(-1.71%)
Oct 13, 2004 11.52 11.57 10.94 11.16 3,409,508 -0.46(-3.92%)
Oct 12, 2004 11.92 11.94 11.56 11.62 1,256,836 -0.27(-2.25%)
Oct 11, 2004 12.05 12.08 11.73 11.89 1,080,022 -0.07(-0.61%)
Oct 08, 2004 12.08 12.17 11.92 11.96 1,588,656 -0.03(-0.21%)
Oct 07, 2004 11.95 12.00 11.92 11.99 2,248,844 +0.01(+0.11%)
Oct 06, 2004 12.03 12.06 11.92 11.97 2,122,862 +0.11(+0.91%)
Oct 05, 2004 11.81 11.90 11.78 11.87 1,914,514 +0.05(+0.40%)
Oct 04, 2004 11.82 11.86 11.71 11.82 1,852,857 +0.11(+0.98%)
Oct 01, 2004 11.30 11.78 11.30 11.70 3,838,599 +0.47(+4.17%)
Sep 30, 2004 11.25 11.35 11.21 11.23 2,557,131 -0.07(-0.62%)
Sep 29, 2004 11.30 11.31 11.19 11.30 1,305,315 +0.08(+0.71%)
Sep 28, 2004 11.23 11.26 11.09 11.22 1,901,335 -0.26(-2.30%)
Sep 27, 2004 11.38 11.51 11.36 11.49 1,878,116 +0.07(+0.61%)
Sep 24, 2004 11.21 11.45 11.21 11.42 1,450,907 +0.26(+2.31%)
Sep 23, 2004 10.88 11.19 10.85 11.16 1,837,325 +0.31(+2.85%)
Sep 22, 2004 11.12 11.19 10.79 10.85 2,730,807 -0.19(-1.73%)
Sep 21, 2004 10.84 11.07 10.79 11.04 1,335,280 +0.21(+1.97%)
Sep 20, 2004 10.90 10.96 10.82 10.83 1,910,749 +0.06(+0.53%)
Sep 17, 2004 10.65 10.79 10.56 10.77 876,224 +0.20(+1.93%)
Sep 16, 2004 10.52 10.57 10.45 10.57 1,010,364 +0.15(+1.47%)
Sep 15, 2004 10.49 10.57 10.41 10.41 1,295,901 -0.08(-0.73%)
Sep 14, 2004 10.39 10.52 10.35 10.49 1,539,863 +0.16(+1.57%)
Sep 13, 2004 10.31 10.36 10.30 10.33 1,412,940 +0.10(+0.93%)
Sep 10, 2004 10.40 10.40 10.22 10.23 1,369,639 -0.14(-1.35%)
Sep 09, 2004 10.23 10.43 10.17 10.37 2,586,783 +0.14(+1.37%)
Sep 08, 2004 10.15 10.26 10.15 10.23 944,941 +0.19(+1.90%)
Sep 07, 2004 10.13 10.18 9.969 10.04 759,969 +0.05(+0.48%)
Sep 03, 2004 9.998 10.05 9.982 9.994 828,529 -0.02(-0.19%)
Sep 02, 2004 9.864 10.05 9.860 10.01 1,717,775 +0.12(+1.19%)
Sep 01, 2004 9.832 9.956 9.832 9.896 1,478,206 +0.10(+0.98%)
Aug 31, 2004 9.736 9.848 9.723 9.800 1,547,394 +0.14(+1.45%)
Aug 30, 2004 9.657 9.720 9.599 9.660 1,188,119 -0.04(-0.46%)
Aug 27, 2004 9.746 9.762 9.682 9.704 1,526,057 +0.00(+0.00%)
Aug 26, 2004 9.857 9.857 9.679 9.704 1,760,763 -0.25(-2.56%)
Aug 25, 2004 9.816 9.962 9.816 9.959 2,200,365 +0.10(+0.97%)
Aug 24, 2004 9.959 10.02 9.838 9.864 1,549,904 -0.06(-0.64%)
Aug 23, 2004 10.04 10.13 9.880 9.927 1,503,308 -0.08(-0.80%)
Aug 20, 2004 9.816 10.12 9.797 10.01 1,788,846 +0.33(+3.36%)
Aug 19, 2004 9.768 9.851 9.637 9.682 2,311,129 +0.03(+0.26%)
Aug 18, 2004 9.449 9.657 9.437 9.657 1,885,803 +0.14(+1.47%)
Aug 17, 2004 9.481 9.564 9.468 9.516 3,084,434 +0.04(+0.37%)
Aug 16, 2004 9.322 9.497 9.191 9.481 2,434,444 +0.29(+3.19%)
Aug 13, 2004 9.210 9.386 9.188 9.188 4,900,579 -0.11(-1.17%)
Aug 12, 2004 9.261 9.360 9.261 9.296 1,655,020 +0.10(+1.11%)
Aug 11, 2004 9.402 9.414 9.150 9.194 2,634,634 -0.10(-1.06%)
Aug 10, 2004 9.163 9.322 9.163 9.293 1,867,918 +0.16(+1.71%)
Aug 09, 2004 9.131 9.214 9.076 9.137 1,263,582 +0.05(+0.60%)
Aug 06, 2004 8.844 9.143 8.844 9.083 3,156,289 +0.27(+3.04%)
Aug 05, 2004 9.029 9.140 8.812 8.815 2,169,772 -0.24(-2.61%)
Aug 04, 2004 8.860 9.067 8.732 9.051 3,950,774 +0.12(+1.36%)
Aug 03, 2004 8.955 8.981 8.901 8.930 1,599,638 +0.01(+0.11%)
Aug 02, 2004 8.908 8.987 8.860 8.920 1,119,715 -0.09(-1.03%)
Jul 30, 2004 9.067 9.198 8.981 9.013 1,509,270 -0.04(-0.46%)
Jul 29, 2004 8.981 9.086 8.952 9.054 1,564,024 +0.15(+1.65%)
Jul 28, 2004 8.761 8.949 8.761 8.908 1,328,377 +0.11(+1.30%)
Jul 27, 2004 8.541 8.793 8.538 8.793 997,028 +0.23(+2.72%)
Jul 26, 2004 8.745 8.812 8.477 8.560 1,145,759 -0.10(-1.18%)
Jul 23, 2004 8.751 8.796 8.627 8.662 978,201 -0.04(-0.40%)
Jul 22, 2004 8.908 8.917 8.697 8.697 1,731,425 -0.28(-3.09%)
Jul 21, 2004 9.134 9.134 8.971 8.975 1,221,693 -0.07(-0.81%)
Jul 20, 2004 9.194 9.194 9.048 9.048 1,142,307 -0.11(-1.15%)
Jul 19, 2004 9.386 9.386 9.147 9.153 1,458,909 -0.15(-1.64%)
Jul 16, 2004 9.226 9.347 9.223 9.306 1,469,263 +0.38(+4.29%)
Jul 15, 2004 8.774 9.140 8.771 8.924 2,203,503 +0.18(+2.04%)
Jul 14, 2004 8.669 8.777 8.669 8.745 1,091,004 +0.09(+1.07%)
Jul 13, 2004 8.675 8.726 8.637 8.653 872,301 -0.07(-0.80%)
Jul 12, 2004 8.659 8.764 8.611 8.723 2,049,909 +0.00(+0.00%)
Jul 09, 2004 8.665 8.761 8.627 8.723 1,029,190 +0.14(+1.67%)
Jul 08, 2004 8.713 8.764 8.551 8.579 1,356,774 -0.13(-1.46%)
Jul 07, 2004 8.796 8.812 8.675 8.707 1,938,675 -0.03(-0.29%)
Jul 06, 2004 8.952 9.003 8.716 8.732 2,371,531 -0.21(-2.32%)
Jul 02, 2004 8.959 9.035 8.882 8.939 1,615,327 +0.09(+1.04%)
Jul 01, 2004 8.971 8.994 8.834 8.847 2,230,645 -0.10(-1.10%)
Jun 30, 2004 8.828 8.959 8.684 8.946 2,360,078 +0.09(+1.04%)
Jun 29, 2004 8.621 8.853 8.621 8.853 2,065,912 +0.20(+2.32%)
Jun 28, 2004 8.796 8.818 8.637 8.653 1,253,384 -0.13(-1.45%)
Jun 25, 2004 8.908 8.994 8.764 8.780 1,427,060 -0.24(-2.65%)
Jun 24, 2004 9.016 9.067 8.981 9.019 2,418,441 +0.06(+0.64%)
Jun 23, 2004 8.557 8.962 8.557 8.962 2,566,701 +0.43(+5.04%)
Jun 22, 2004 8.516 8.605 8.436 8.532 1,142,778 +0.01(+0.15%)
Jun 21, 2004 8.477 8.618 8.477 8.519 1,444,161 -0.04(-0.45%)
Jun 18, 2004 8.573 8.684 8.528 8.557 975,534 -0.05(-0.56%)
Jun 17, 2004 8.592 8.713 8.477 8.605 1,409,959 +0.02(+0.19%)
Jun 16, 2004 8.557 8.649 8.461 8.589 1,472,715 -0.03(-0.33%)
Jun 15, 2004 8.366 8.697 8.366 8.618 3,990,467 +0.47(+5.83%)
Jun 14, 2004 8.034 8.168 7.936 8.143 1,986,840 -0.16(-1.92%)
Jun 10, 2004 8.334 8.366 8.222 8.302 889,716 +0.04(+0.54%)
Jun 09, 2004 8.414 8.414 8.181 8.257 2,658,167 -0.13(-1.52%)
Jun 08, 2004 8.579 8.618 8.385 8.385 2,168,203 -0.18(-2.05%)
Jun 07, 2004 8.414 8.621 8.391 8.560 1,471,460 +0.21(+2.48%)
Jun 04, 2004 8.414 8.414 8.270 8.353 2,263,749 +0.08(+1.00%)
Jun 03, 2004 8.414 8.414 8.194 8.270 2,372,472 -0.14(-1.67%)
Jun 02, 2004 8.573 8.583 8.398 8.410 2,912,798 +0.05(+0.57%)
Jun 01, 2004 8.283 8.414 8.213 8.363 2,530,773 +0.04(+0.54%)
May 28, 2004 8.445 8.477 8.296 8.318 2,647,185 -0.07(-0.87%)
May 27, 2004 8.270 8.398 8.197 8.391 3,877,821 +0.25(+3.09%)
May 26, 2004 8.286 8.296 8.140 8.140 4,050,555 -0.13(-1.58%)
May 25, 2004 8.286 8.315 8.187 8.270 2,920,328 -0.02(-0.19%)
May 24, 2004 8.015 8.286 7.967 8.286 5,388,347 +0.53(+6.78%)
May 21, 2004 7.728 8.031 7.550 7.760 4,650,655 -0.10(-1.22%)
May 20, 2004 8.143 8.149 7.808 7.856 4,153,945 -0.31(-3.75%)
May 19, 2004 8.461 8.461 8.152 8.162 3,408,096 +0.00(+0.00%)
May 18, 2004 8.477 8.589 8.143 8.162 2,813,016 -0.08(-1.01%)
May 17, 2004 8.191 8.461 8.191 8.245 2,568,740 -0.32(-3.76%)
May 14, 2004 8.971 9.083 8.509 8.567 3,924,260 -0.25(-2.86%)
May 13, 2004 8.637 8.853 8.630 8.818 2,970,062 +0.02(+0.25%)
May 12, 2004 8.908 8.924 8.567 8.796 3,019,639 -0.11(-1.25%)
May 11, 2004 8.302 8.939 8.302 8.908 3,382,209 +0.76(+9.39%)
May 10, 2004 8.175 8.388 8.073 8.143 5,566,102 -0.61(-6.92%)
May 07, 2004 8.764 8.987 8.637 8.748 3,199,434 -0.43(-4.69%)
May 06, 2004 9.809 9.813 9.163 9.178 3,700,850 -0.70(-7.10%)
May 05, 2004 9.768 9.908 9.625 9.880 3,825,106 +0.29(+3.06%)
May 04, 2004 9.545 9.695 9.408 9.586 3,906,688 +0.32(+3.40%)
May 03, 2004 9.249 9.284 9.010 9.271 3,407,782 +0.06(+0.66%)
Apr 30, 2004 9.306 9.306 9.006 9.210 2,887,539 -0.01(-0.07%)
Apr 29, 2004 9.609 9.672 8.984 9.217 5,586,968 -0.46(-4.71%)
Apr 28, 2004 10.12 10.12 9.672 9.672 2,901,659 -0.42(-4.20%)
Apr 27, 2004 10.09 10.23 10.03 10.10 1,973,504 +0.06(+0.57%)
Apr 26, 2004 10.29 10.37 9.959 10.04 1,658,942 -0.18(-1.72%)
Apr 23, 2004 10.09 10.31 10.09 10.21 2,069,991 +0.06(+0.63%)
Apr 22, 2004 10.18 10.18 9.953 10.15 2,323,523 +0.21(+2.08%)
Apr 21, 2004 9.985 10.04 9.845 9.943 2,492,963 -0.19(-1.89%)
Apr 20, 2004 10.39 10.44 10.12 10.13 2,128,040 -0.33(-3.17%)
Apr 19, 2004 10.46 10.55 10.37 10.47 1,182,000 -0.02(-0.18%)
Apr 16, 2004 10.53 10.66 10.46 10.49 1,756,684 -0.09(-0.84%)
Apr 15, 2004 10.68 10.77 10.44 10.57 1,946,205 -0.20(-1.86%)
Apr 14, 2004 10.82 10.91 10.77 10.78 1,964,405 -0.22(-2.00%)
Apr 13, 2004 11.29 11.36 10.99 10.99 2,092,740 -0.20(-1.82%)
Apr 12, 2004 11.04 11.30 11.04 11.20 1,621,289 +0.24(+2.15%)
Apr 08, 2004 10.85 11.05 10.76 10.96 1,579,870 +0.22(+2.02%)
Apr 07, 2004 10.71 10.83 10.70 10.75 892,383 -0.07(-0.65%)
Apr 06, 2004 10.68 10.90 10.66 10.82 1,453,418 +0.03(+0.30%)
Apr 05, 2004 10.75 10.86 10.68 10.78 1,050,527 -0.02(-0.18%)
Apr 02, 2004 10.79 10.91 10.65 10.80 1,674,317 +0.07(+0.65%)
Apr 01, 2004 10.74 10.95 10.58 10.73 3,237,871 +0.06(+0.54%)
Mar 31, 2004 10.38 10.72 10.30 10.68 3,102,947 +0.38(+3.71%)
Mar 30, 2004 9.950 10.35 9.927 10.29 2,455,153 +0.40(+4.06%)
Mar 29, 2004 9.975 10.07 9.832 9.892 2,128,981 +0.08(+0.84%)
Mar 26, 2004 9.880 10.01 9.809 9.809 1,658,314 -0.07(-0.71%)
Mar 25, 2004 9.848 9.947 9.800 9.880 1,595,716 -0.24(-2.33%)
Mar 24, 2004 10.12 10.35 10.07 10.12 3,656,137 -0.03(-0.31%)
Mar 23, 2004 10.37 10.49 10.07 10.15 2,301,559 -0.15(-1.49%)
Mar 22, 2004 10.34 10.35 10.21 10.30 1,893,491 -0.11(-1.01%)
Mar 19, 2004 10.72 10.77 10.41 10.41 1,672,278 -0.40(-3.66%)
Mar 18, 2004 10.31 10.86 10.25 10.80 3,231,282 +0.54(+5.22%)
Mar 17, 2004 10.10 10.29 10.10 10.27 2,233,626 +0.17(+1.64%)
Mar 16, 2004 10.15 10.24 9.943 10.10 1,599,011 +0.11(+1.08%)
Mar 15, 2004 10.23 10.23 9.991 9.991 1,298,255 -0.32(-3.12%)
Mar 12, 2004 10.26 10.38 10.17 10.31 1,418,275 +0.35(+3.52%)
Mar 11, 2004 10.20 10.25 9.927 9.962 1,594,931 -0.23(-2.22%)
Mar 10, 2004 10.71 10.78 10.14 10.19 2,399,457 -0.55(-5.13%)
Mar 09, 2004 10.53 10.86 10.53 10.74 3,009,912 +0.18(+1.66%)
Mar 08, 2004 10.68 10.69 10.52 10.56 1,827,598 +0.08(+0.73%)
Mar 05, 2004 10.47 10.58 10.42 10.49 2,554,620 +0.04(+0.33%)
Mar 04, 2004 10.71 10.74 10.41 10.45 1,096,652 -0.25(-2.35%)
Mar 03, 2004 10.68 10.77 10.57 10.71 1,984,173 +0.14(+1.33%)
Mar 02, 2004 10.36 10.67 10.30 10.56 3,163,506 +0.04(+0.39%)
Mar 01, 2004 10.17 10.55 10.15 10.52 2,182,323 +0.58(+5.83%)
Feb 27, 2004 9.927 9.943 9.851 9.943 1,241,932 +0.11(+1.10%)
Feb 26, 2004 9.800 9.873 9.768 9.835 1,042,055 -0.07(-0.74%)
Feb 25, 2004 9.739 9.924 9.739 9.908 1,364,148 +0.32(+3.29%)
Feb 24, 2004 9.752 9.752 9.583 9.593 734,396 -0.20(-2.08%)
Feb 23, 2004 9.596 9.927 9.596 9.797 1,283,036 +0.12(+1.25%)
Feb 20, 2004 9.242 9.692 9.159 9.676 4,297,342 +0.00(+0.03%)
Feb 19, 2004 9.739 9.841 9.593 9.672 3,184,058 -0.29(-2.94%)
Feb 18, 2004 10.21 10.27 9.950 9.966 2,085,366 -0.24(-2.31%)
Feb 17, 2004 10.17 10.26 10.05 10.20 2,337,957 -0.08(-0.78%)
Feb 13, 2004 10.60 10.63 10.21 10.28 1,756,527 -0.20(-1.91%)
Feb 12, 2004 10.45 10.61 10.33 10.48 1,848,778 +0.09(+0.83%)
Feb 11, 2004 10.02 10.44 10.02 10.40 2,389,887 +0.43(+4.28%)
Feb 10, 2004 9.835 10.02 9.784 9.969 1,662,550 +0.21(+2.12%)
Feb 09, 2004 9.717 9.835 9.708 9.762 1,294,803 +0.17(+1.76%)
Feb 06, 2004 9.210 9.688 9.210 9.593 1,832,775 +0.26(+2.80%)
Feb 05, 2004 9.484 9.545 9.258 9.331 1,629,761 -0.19(-2.04%)
Feb 04, 2004 9.752 9.781 9.405 9.526 2,947,156 -0.15(-1.52%)
Feb 03, 2004 9.519 9.672 9.437 9.672 1,711,657 +0.10(+1.07%)
Feb 02, 2004 9.370 9.570 9.038 9.570 4,554,482 +0.20(+2.14%)
Jan 30, 2004 9.497 9.708 9.191 9.370 6,172,477 -0.23(-2.42%)
Jan 29, 2004 10.06 10.06 9.561 9.602 7,104,867 -0.66(-6.46%)
Jan 28, 2004 10.49 10.57 10.24 10.27 1,551,316 -0.24(-2.28%)
Jan 27, 2004 10.56 10.59 10.34 10.50 1,659,570 -0.03(-0.27%)
Jan 26, 2004 10.55 10.70 10.49 10.53 1,520,880 +0.00(+0.00%)
Jan 23, 2004 10.39 10.54 10.36 10.53 2,758,262 +0.06(+0.61%)
Jan 22, 2004 10.54 10.65 10.42 10.47 2,085,993 -0.13(-1.20%)
Jan 21, 2004 10.80 10.80 10.60 10.60 1,742,250 -0.27(-2.52%)
Jan 20, 2004 10.61 10.90 10.60 10.87 2,171,341 +0.56(+5.47%)
Jan 16, 2004 10.04 10.31 10.02 10.31 1,732,052 +0.23(+2.24%)
Jan 15, 2004 10.29 10.43 10.06 10.08 2,681,387 -0.40(-3.77%)
Jan 14, 2004 10.74 10.74 10.18 10.48 3,331,220 -0.29(-2.72%)
Jan 13, 2004 10.84 10.91 10.72 10.77 2,498,768 -0.06(-0.59%)
Jan 12, 2004 10.64 10.83 10.56 10.83 3,025,444 +0.33(+3.12%)
Jan 09, 2004 10.46 10.68 10.43 10.50 2,565,760 +0.02(+0.15%)
Jan 08, 2004 10.64 10.60 10.42 10.49 2,980,574 -0.16(-1.47%)
Jan 07, 2004 11.03 11.10 10.56 10.64 4,340,957 -0.14(-1.27%)
Jan 06, 2004 10.33 10.89 10.33 10.78 5,424,274 +0.46(+4.41%)
Jan 05, 2004 9.959 10.38 9.915 10.33 3,311,609 +0.70(+7.28%)
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.