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

15.42 +0.35 (+2.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 36.17 36.23 35.50 35.74 2,258,200 -0.51(-1.39%)
Sep 29, 2005 36.98 37.10 36.05 36.25 2,724,600 -0.44(-1.19%)
Sep 28, 2005 36.20 36.88 36.08 36.69 1,915,200 +1.06(+2.98%)
Sep 27, 2005 35.20 35.70 34.91 35.62 1,252,300 +0.13(+0.38%)
Sep 26, 2005 34.60 35.59 34.19 35.49 2,591,700 +0.08(+0.23%)
Sep 23, 2005 35.41 35.98 35.34 35.41 1,575,600 -0.31(-0.85%)
Sep 22, 2005 36.84 36.84 35.27 35.72 2,242,000 -0.92(-2.51%)
Sep 21, 2005 35.50 36.73 35.48 36.63 2,304,200 +1.67(+4.78%)
Sep 20, 2005 35.02 35.21 34.76 34.97 1,684,400 -0.03(-0.10%)
Sep 19, 2005 34.45 35.12 34.42 35.00 1,407,300 +0.66(+1.94%)
Sep 16, 2005 33.91 34.44 33.84 34.34 1,151,200 +0.45(+1.33%)
Sep 15, 2005 33.69 33.94 33.55 33.88 1,493,800 +0.68(+2.06%)
Sep 14, 2005 32.90 33.25 32.68 33.20 1,187,200 +0.50(+1.53%)
Sep 13, 2005 33.23 33.33 32.65 32.70 1,083,900 -0.52(-1.58%)
Sep 12, 2005 33.95 33.95 33.02 33.23 1,561,400 +0.03(+0.09%)
Sep 09, 2005 32.12 33.35 32.03 33.20 1,264,200 +1.27(+3.99%)
Sep 08, 2005 31.80 32.06 31.57 31.92 1,201,100 +0.45(+1.43%)
Sep 07, 2005 32.09 32.17 31.34 31.47 1,139,100 -0.47(-1.47%)
Sep 06, 2005 31.75 32.04 31.32 31.94 1,345,900 +0.69(+2.19%)
Sep 02, 2005 31.07 31.32 30.93 31.25 1,229,000 +0.07(+0.24%)
Sep 01, 2005 31.16 31.66 31.09 31.18 1,664,200 -0.10(-0.32%)
Aug 31, 2005 30.60 31.28 30.52 31.28 1,904,800 +1.20(+3.99%)
Aug 30, 2005 29.74 30.08 29.64 30.08 1,478,700 +0.63(+2.16%)
Aug 29, 2005 29.27 29.59 29.02 29.45 1,402,800 +0.70(+2.44%)
Aug 26, 2005 29.45 29.48 28.61 28.75 1,419,700 -0.70(-2.39%)
Aug 25, 2005 29.15 29.48 29.00 29.45 2,857,900 +0.50(+1.73%)
Aug 24, 2005 28.43 29.00 28.39 28.95 1,320,300 +0.41(+1.44%)
Aug 23, 2005 29.27 29.28 28.48 28.54 1,611,500 -0.73(-2.48%)
Aug 22, 2005 28.57 29.45 28.57 29.27 2,061,600 +0.99(+3.50%)
Aug 19, 2005 28.55 28.75 27.56 28.27 3,722,900 -0.17(-0.60%)
Aug 18, 2005 29.06 29.24 28.27 28.45 2,062,800 -0.30(-1.06%)
Aug 17, 2005 29.45 29.50 28.66 28.75 2,543,700 -0.46(-1.57%)
Aug 16, 2005 30.02 30.29 29.18 29.21 2,001,400 -0.95(-3.15%)
Aug 15, 2005 30.02 30.40 29.34 30.16 2,056,500 +0.32(+1.07%)
Aug 12, 2005 28.95 29.87 28.70 29.84 2,610,100 +0.21(+0.73%)
Aug 11, 2005 30.00 30.16 29.14 29.62 2,151,800 -0.35(-1.17%)
Aug 10, 2005 29.88 30.07 29.75 29.98 2,392,900 +0.48(+1.63%)
Aug 09, 2005 29.00 29.50 28.68 29.50 2,350,600 +0.82(+2.84%)
Aug 08, 2005 28.65 29.06 28.55 28.68 1,452,400 +0.34(+1.22%)
Aug 05, 2005 28.51 28.65 28.12 28.34 1,293,600 +0.14(+0.48%)
Aug 04, 2005 28.38 28.50 28.01 28.20 1,776,700 -0.31(-1.09%)
Aug 03, 2005 28.30 28.75 28.27 28.51 1,825,900 +0.58(+2.06%)
Aug 02, 2005 27.49 27.98 27.43 27.93 1,855,700 +0.84(+3.12%)
Aug 01, 2005 26.29 27.20 26.26 27.09 1,757,600 +0.80(+3.06%)
Jul 29, 2005 26.62 26.62 26.14 26.29 1,366,000 -0.08(-0.30%)
Jul 28, 2005 25.73 26.55 25.73 26.36 2,137,500 +0.80(+3.15%)
Jul 27, 2005 25.10 25.68 24.84 25.56 1,458,300 +0.49(+1.95%)
Jul 26, 2005 24.77 25.16 24.68 25.07 2,057,600 +0.30(+1.21%)
Jul 25, 2005 25.25 25.38 24.72 24.77 3,452,800 -1.16(-4.47%)
Jul 22, 2005 25.65 25.93 25.45 25.93 1,821,100 +0.31(+1.21%)
Jul 21, 2005 25.59 25.81 25.34 25.62 1,524,400 +0.09(+0.35%)
Jul 20, 2005 25.18 25.57 24.90 25.53 2,299,700 +0.32(+1.27%)
Jul 19, 2005 25.30 25.40 25.02 25.21 2,079,400 -0.26(-1.02%)
Jul 18, 2005 25.51 25.75 25.35 25.47 1,479,400 -0.04(-0.14%)
Jul 15, 2005 26.00 26.00 25.38 25.50 1,442,400 -0.55(-2.09%)
Jul 14, 2005 26.62 26.82 25.84 26.05 1,746,200 -0.50(-1.90%)
Jul 13, 2005 26.70 26.80 26.50 26.55 868,800 -0.14(-0.52%)
Jul 12, 2005 26.57 26.75 26.45 26.70 1,961,700 +0.25(+0.93%)
Jul 11, 2005 26.50 26.72 26.36 26.45 1,143,300 +0.00(+0.00%)
Jul 08, 2005 26.38 26.89 26.32 26.45 1,900,500 +0.45(+1.73%)
Jul 07, 2005 25.99 26.07 25.66 26.00 1,837,200 -0.11(-0.44%)
Jul 06, 2005 26.40 26.57 26.05 26.11 1,482,100 -0.31(-1.17%)
Jul 05, 2005 26.00 26.89 25.82 26.43 1,846,200 +0.35(+1.34%)
Jul 01, 2005 25.90 26.25 25.76 26.07 1,415,100 +0.01(+0.04%)
Jun 30, 2005 26.09 26.32 26.02 26.07 1,306,200 -0.15(-0.59%)
Jun 29, 2005 26.40 26.56 26.19 26.22 1,095,000 -0.14(-0.55%)
Jun 28, 2005 26.62 26.62 26.20 26.36 1,032,500 -0.12(-0.45%)
Jun 27, 2005 25.43 26.64 25.18 26.48 2,690,700 +1.14(+4.52%)
Jun 24, 2005 25.71 25.85 25.23 25.34 1,601,400 -0.34(-1.32%)
Jun 23, 2005 26.05 26.38 25.68 25.68 1,172,700 -0.43(-1.63%)
Jun 22, 2005 25.95 26.15 25.75 26.11 1,468,000 +0.18(+0.69%)
Jun 21, 2005 26.07 26.58 25.79 25.93 1,741,700 -0.14(-0.54%)
Jun 20, 2005 25.82 26.17 25.56 26.07 1,713,200 +0.50(+1.94%)
Jun 17, 2005 25.02 25.64 25.02 25.57 1,927,100 +0.75(+3.04%)
Jun 16, 2005 24.25 24.86 24.20 24.82 1,550,800 +0.64(+2.63%)
Jun 15, 2005 24.11 24.34 23.95 24.18 1,764,200 +0.08(+0.33%)
Jun 14, 2005 23.88 24.32 23.66 24.10 2,800,700 +0.41(+1.71%)
Jun 13, 2005 23.75 23.82 23.55 23.70 642,900 +0.07(+0.30%)
Jun 10, 2005 23.44 23.75 23.41 23.62 768,800 +0.32(+1.39%)
Jun 09, 2005 22.88 23.39 22.82 23.30 1,751,900 +0.10(+0.43%)
Jun 08, 2005 23.26 23.73 23.20 23.20 1,181,900 +0.05(+0.24%)
Jun 07, 2005 23.40 23.62 23.07 23.14 1,478,000 -0.62(-2.59%)
Jun 06, 2005 23.70 23.89 23.27 23.76 1,544,800 -0.41(-1.70%)
Jun 03, 2005 24.40 24.45 23.93 24.17 874,200 -0.14(-0.60%)
Jun 02, 2005 23.98 24.39 23.94 24.32 1,478,600 +0.39(+1.63%)
Jun 01, 2005 23.46 24.07 23.36 23.92 1,170,700 +0.32(+1.37%)
May 31, 2005 23.77 23.77 23.40 23.60 1,001,500 -0.05(-0.23%)
May 27, 2005 23.39 23.74 23.36 23.66 1,428,300 +0.17(+0.70%)
May 26, 2005 23.30 23.52 23.25 23.49 809,900 +0.32(+1.38%)
May 25, 2005 22.89 23.20 22.78 23.17 1,244,200 +0.36(+1.58%)
May 24, 2005 22.48 22.86 22.38 22.81 947,000 +0.26(+1.15%)
May 23, 2005 22.32 22.75 22.32 22.55 1,429,700 -0.25(-1.10%)
May 20, 2005 22.71 22.85 22.60 22.80 569,900 +0.09(+0.37%)
May 19, 2005 22.38 22.73 22.18 22.71 1,174,200 +0.46(+2.09%)
May 18, 2005 22.00 22.48 22.00 22.25 1,395,600 +0.38(+1.71%)
May 17, 2005 21.15 22.24 21.12 21.88 1,506,700 +0.54(+2.51%)
May 16, 2005 21.15 21.46 20.95 21.34 1,587,000 +0.20(+0.95%)
May 13, 2005 21.70 21.81 20.87 21.14 1,724,800 -0.56(-2.58%)
May 12, 2005 22.55 22.66 21.65 21.70 1,524,200 -0.85(-3.77%)
May 11, 2005 22.30 22.58 22.07 22.55 928,800 +0.21(+0.92%)
May 10, 2005 22.94 22.94 22.21 22.34 1,154,000 -0.64(-2.81%)
May 09, 2005 22.84 23.05 22.62 22.99 827,600 +0.28(+1.23%)
May 06, 2005 22.98 23.00 22.71 22.71 1,514,900 +0.38(+1.68%)
May 05, 2005 22.00 22.35 21.91 22.34 1,275,900 +0.41(+1.85%)
May 04, 2005 21.41 22.00 21.41 21.93 1,477,000 +0.57(+2.64%)
May 03, 2005 21.40 21.45 21.16 21.36 943,600 -0.04(-0.19%)
May 02, 2005 21.18 21.49 20.82 21.41 590,300 +0.44(+2.10%)
Apr 29, 2005 21.12 21.15 20.62 20.96 734,800 +0.26(+1.26%)
Apr 28, 2005 21.11 21.14 20.64 20.70 1,125,900 -0.54(-2.52%)
Apr 27, 2005 21.93 21.93 21.24 21.24 1,006,000 -0.69(-3.15%)
Apr 26, 2005 21.62 22.02 21.62 21.93 928,300 +0.05(+0.25%)
Apr 25, 2005 21.32 22.02 21.32 21.88 1,156,700 +0.56(+2.63%)
Apr 22, 2005 21.98 21.98 21.20 21.32 914,800 -0.40(-1.84%)
Apr 21, 2005 21.62 21.73 21.07 21.71 946,900 +0.59(+2.79%)
Apr 20, 2005 21.38 21.55 21.11 21.12 1,307,500 -0.17(-0.80%)
Apr 19, 2005 20.85 21.32 20.85 21.30 1,134,000 +0.80(+3.88%)
Apr 18, 2005 20.12 20.60 20.08 20.50 1,468,300 -0.07(-0.32%)
Apr 15, 2005 20.99 21.23 20.52 20.57 2,145,900 -0.67(-3.16%)
Apr 14, 2005 21.71 21.81 21.05 21.23 1,367,900 -0.50(-2.30%)
Apr 13, 2005 22.15 22.23 21.71 21.73 1,091,900 -0.37(-1.67%)
Apr 12, 2005 22.14 22.18 21.59 22.11 1,344,000 -0.04(-0.16%)
Apr 11, 2005 22.25 22.32 22.05 22.14 742,600 -0.04(-0.16%)
Apr 08, 2005 22.44 22.44 22.04 22.18 904,000 -0.22(-1.00%)
Apr 07, 2005 22.32 22.61 22.02 22.40 1,186,600 +0.11(+0.52%)
Apr 06, 2005 22.30 22.50 22.15 22.29 1,104,600 +0.16(+0.75%)
Apr 05, 2005 22.65 22.80 22.04 22.12 1,500,200 -0.20(-0.87%)
Apr 04, 2005 22.43 22.89 22.23 22.32 1,840,800 -0.09(-0.40%)
Apr 01, 2005 22.27 22.60 22.12 22.41 2,273,100 +0.32(+1.43%)
Mar 31, 2005 21.88 22.20 21.73 22.09 1,592,300 +0.59(+2.77%)
Mar 30, 2005 21.02 21.65 20.86 21.50 2,084,500 +0.66(+3.17%)
Mar 29, 2005 21.42 21.48 20.74 20.84 1,742,800 -0.23(-1.12%)
Mar 28, 2005 21.30 21.30 21.07 21.07 1,193,700 -0.25(-1.17%)
Mar 24, 2005 21.30 21.66 21.15 21.32 1,433,300 +0.21(+1.02%)
Mar 23, 2005 21.27 21.41 21.06 21.11 2,058,000 -0.52(-2.40%)
Mar 22, 2005 22.32 22.48 21.40 21.62 1,765,800 -0.66(-2.96%)
Mar 21, 2005 22.15 22.34 22.11 22.29 1,313,700 -0.10(-0.45%)
Mar 18, 2005 22.73 22.77 22.21 22.39 1,665,800 -0.21(-0.95%)
Mar 17, 2005 21.77 22.66 21.70 22.60 2,260,900 +0.81(+3.72%)
Mar 16, 2005 21.38 22.00 21.27 21.79 2,200,800 +0.11(+0.48%)
Mar 15, 2005 22.21 22.21 21.60 21.68 2,509,300 -0.54(-2.43%)
Mar 14, 2005 22.50 22.61 22.11 22.23 2,434,800 -0.45(-1.96%)
Mar 11, 2005 23.07 23.46 22.51 22.67 1,663,700 -0.25(-1.11%)
Mar 10, 2005 23.59 23.59 22.70 22.93 1,817,300 -0.57(-2.43%)
Mar 09, 2005 24.07 24.36 23.48 23.50 1,596,700 -0.72(-2.99%)
Mar 08, 2005 24.43 24.48 24.18 24.22 2,398,700 -0.38(-1.54%)
Mar 07, 2005 24.80 25.00 24.48 24.60 1,926,800 -0.17(-0.71%)
Mar 04, 2005 24.50 24.97 24.40 24.77 1,789,100 +0.77(+3.23%)
Mar 03, 2005 24.25 24.41 23.91 24.00 2,387,800 +0.16(+0.67%)
Mar 02, 2005 22.80 23.92 22.80 23.84 2,297,200 +0.59(+2.56%)
Mar 01, 2005 23.98 24.08 23.18 23.25 2,924,600 -1.15(-4.73%)
Feb 28, 2005 24.91 25.10 24.04 24.40 2,854,200 -0.51(-2.03%)
Feb 25, 2005 24.38 24.93 24.21 24.91 3,495,000 +0.80(+3.32%)
Feb 24, 2005 24.05 24.14 23.85 24.11 2,769,700 +0.53(+2.25%)
Feb 23, 2005 23.60 23.69 23.29 23.57 2,740,700 +0.40(+1.73%)
Feb 22, 2005 23.25 23.59 23.00 23.18 4,327,400 +0.57(+2.54%)
Feb 18, 2005 22.50 22.69 22.45 22.60 2,946,600 +0.18(+0.78%)
Feb 17, 2005 22.62 22.90 22.36 22.43 1,757,200 -0.11(-0.51%)
Feb 16, 2005 22.10 22.55 21.98 22.54 1,873,200 +0.41(+1.85%)
Feb 15, 2005 22.12 22.34 22.01 22.13 2,103,900 -0.20(-0.87%)
Feb 14, 2005 22.33 22.62 22.32 22.32 996,800 +0.05(+0.22%)
Feb 11, 2005 22.34 22.62 22.11 22.27 2,907,700 -0.15(-0.67%)
Feb 10, 2005 22.48 22.48 22.18 22.43 2,800,600 -0.02(-0.11%)
Feb 09, 2005 22.55 23.23 22.45 22.45 5,458,200 -0.12(-0.55%)
Feb 08, 2005 22.02 22.59 22.00 22.57 3,088,200 +0.69(+3.15%)
Feb 07, 2005 21.32 21.96 21.27 21.89 2,339,200 +0.62(+2.89%)
Feb 04, 2005 21.20 21.65 21.12 21.27 3,044,300 +0.07(+0.35%)
Feb 03, 2005 20.62 21.21 20.55 21.20 1,964,200 +0.52(+2.54%)
Feb 02, 2005 20.60 20.79 20.55 20.67 655,700 +0.12(+0.58%)
Feb 01, 2005 20.49 20.61 20.36 20.55 1,793,200 +0.23(+1.11%)
Jan 31, 2005 20.04 20.41 19.98 20.32 1,142,000 +0.43(+2.14%)
Jan 28, 2005 19.85 19.91 19.70 19.90 720,500 -0.07(-0.33%)
Jan 27, 2005 19.77 20.14 19.73 19.96 1,183,200 -0.09(-0.42%)
Jan 26, 2005 19.82 20.07 19.74 20.05 1,333,100 +0.30(+1.49%)
Jan 25, 2005 19.67 19.89 19.53 19.75 1,261,300 +0.15(+0.79%)
Jan 24, 2005 19.29 19.60 19.29 19.60 1,051,400 +0.40(+2.08%)
Jan 21, 2005 19.10 19.39 18.98 19.20 1,440,500 +0.31(+1.67%)
Jan 20, 2005 18.95 19.07 18.89 18.89 1,526,900 -0.39(-2.05%)
Jan 19, 2005 19.21 19.32 19.20 19.28 1,319,000 +0.00(+0.00%)
Jan 18, 2005 19.25 19.34 19.00 19.28 2,138,300 -0.27(-1.41%)
Jan 14, 2005 19.26 19.60 19.25 19.55 1,194,300 +0.21(+1.11%)
Jan 13, 2005 19.05 19.45 19.04 19.34 1,402,500 +0.23(+1.23%)
Jan 12, 2005 19.10 19.12 18.71 19.11 1,192,400 +0.13(+0.69%)
Jan 11, 2005 19.07 19.24 18.95 18.98 1,599,200 -0.05(-0.29%)
Jan 10, 2005 19.10 19.39 18.88 19.03 1,483,300 +0.05(+0.29%)
Jan 07, 2005 19.10 19.10 18.73 18.98 1,032,800 +0.15(+0.80%)
Jan 06, 2005 18.88 18.89 18.66 18.82 1,928,900 +0.12(+0.64%)
Jan 05, 2005 19.07 19.07 18.61 18.70 1,271,800 -0.17(-0.87%)
Jan 04, 2005 19.35 19.43 18.78 18.87 1,608,400 -0.48(-2.48%)
Jan 03, 2005 20.05 20.12 19.14 19.35 1,188,000 -0.54(-2.71%)
Dec 31, 2004 20.00 20.00 19.82 19.89 392,400 -0.12(-0.60%)
Dec 30, 2004 20.19 20.23 19.95 20.01 761,500 -0.17(-0.87%)
Dec 29, 2004 19.95 20.29 19.86 20.18 898,500 +0.38(+1.94%)
Dec 28, 2004 19.75 19.80 19.68 19.80 467,000 +0.10(+0.51%)
Dec 27, 2004 19.57 19.84 19.57 19.70 1,017,200 -0.08(-0.40%)
Dec 23, 2004 19.50 19.80 19.45 19.78 1,259,100 +0.14(+0.69%)
Dec 22, 2004 19.50 19.65 19.34 19.64 1,785,100 +0.07(+0.33%)
Dec 21, 2004 19.48 19.68 19.37 19.58 808,000 +0.25(+1.32%)
Dec 20, 2004 19.07 19.43 19.03 19.32 1,647,300 +0.40(+2.14%)
Dec 17, 2004 18.98 19.07 18.82 18.92 862,100 +0.02(+0.11%)
Dec 16, 2004 18.88 19.03 18.73 18.90 1,045,300 -0.01(-0.05%)
Dec 15, 2004 18.43 18.93 18.30 18.91 1,867,500 +0.59(+3.22%)
Dec 14, 2004 18.35 18.40 18.20 18.32 1,017,900 -0.00(-0.03%)
Dec 13, 2004 18.07 18.32 18.07 18.32 896,200 +0.30(+1.69%)
Dec 10, 2004 17.75 18.23 17.75 18.02 1,319,300 +0.18(+1.01%)
Dec 09, 2004 18.23 18.23 17.73 17.84 2,242,100 -0.52(-2.83%)
Dec 08, 2004 18.26 18.40 18.10 18.36 1,755,000 +0.11(+0.60%)
Dec 07, 2004 18.88 18.91 18.25 18.25 1,107,500 -0.61(-3.23%)
Dec 06, 2004 19.05 19.12 18.86 18.86 760,700 +0.03(+0.16%)
Dec 03, 2004 18.98 18.98 18.73 18.83 690,700 +0.11(+0.59%)
Dec 02, 2004 19.38 19.38 18.59 18.72 1,102,500 -0.62(-3.18%)
Dec 01, 2004 19.12 19.70 19.09 19.34 2,724,700 +0.26(+1.34%)
Nov 30, 2004 18.48 19.13 18.48 19.08 2,605,900 +0.74(+4.06%)
Nov 29, 2004 18.45 18.45 18.25 18.34 2,212,000 -0.16(-0.89%)
Nov 26, 2004 18.55 18.65 18.46 18.50 1,279,400 +0.62(+3.50%)
Nov 24, 2004 17.98 18.05 17.80 17.88 768,400 +0.00(+0.00%)
Nov 23, 2004 18.06 18.09 17.88 17.88 1,180,400 -0.18(-1.00%)
Nov 22, 2004 17.99 18.18 17.95 18.05 1,022,400 +0.21(+1.18%)
Nov 19, 2004 18.02 18.02 17.67 17.84 1,004,500 -0.11(-0.58%)
Nov 18, 2004 18.05 18.08 17.78 17.95 931,100 -0.10(-0.55%)
Nov 17, 2004 18.10 18.24 18.00 18.05 1,143,000 +0.16(+0.92%)
Nov 16, 2004 18.27 18.29 17.82 17.89 1,019,600 -0.50(-2.72%)
Nov 15, 2004 18.88 18.88 18.31 18.39 550,300 -0.41(-2.21%)
Nov 12, 2004 18.45 18.86 18.43 18.80 1,421,800 +0.39(+2.15%)
Nov 11, 2004 18.35 18.45 18.25 18.41 559,900 +0.05(+0.30%)
Nov 10, 2004 18.20 18.38 18.10 18.35 1,607,300 +0.18(+0.96%)
Nov 09, 2004 18.12 18.23 17.96 18.18 1,008,700 -0.11(-0.57%)
Nov 08, 2004 18.49 18.49 18.09 18.28 671,600 -0.33(-1.77%)
Nov 05, 2004 18.40 18.61 18.32 18.61 1,331,300 +0.41(+2.22%)
Nov 04, 2004 18.10 18.39 18.10 18.20 1,539,400 +0.26(+1.45%)
Nov 03, 2004 18.16 18.16 17.65 17.95 1,072,100 +0.24(+1.36%)
Nov 02, 2004 17.77 18.02 17.65 17.70 659,300 -0.10(-0.56%)
Nov 01, 2004 17.82 17.89 17.75 17.80 842,900 +0.05(+0.28%)
Oct 29, 2004 17.70 17.95 17.51 17.75 1,190,500 +0.13(+0.77%)
Oct 28, 2004 17.75 17.82 17.59 17.62 808,300 -0.36(-2.00%)
Oct 27, 2004 18.05 18.16 17.84 17.98 1,433,900 +0.12(+0.67%)
Oct 26, 2004 17.85 17.86 17.45 17.86 857,600 +0.13(+0.76%)
Oct 25, 2004 17.79 17.82 17.62 17.73 656,600 -0.12(-0.67%)
Oct 22, 2004 18.38 18.38 17.79 17.84 505,200 -0.05(-0.31%)
Oct 21, 2004 17.52 17.98 17.52 17.90 1,497,400 +0.52(+3.02%)
Oct 20, 2004 17.43 17.48 17.07 17.38 1,620,300 -0.04(-0.20%)
Oct 19, 2004 17.89 17.95 17.41 17.41 1,347,900 -0.48(-2.66%)
Oct 18, 2004 17.70 17.94 17.66 17.89 1,095,300 +0.23(+1.27%)
Oct 15, 2004 17.30 17.68 17.27 17.66 825,900 +0.45(+2.58%)
Oct 14, 2004 16.90 17.41 16.90 17.21 2,169,800 -0.30(-1.71%)
Oct 13, 2004 18.07 18.14 17.17 17.52 2,173,200 -0.71(-3.92%)
Oct 12, 2004 18.70 18.73 18.14 18.23 801,100 -0.42(-2.25%)
Oct 11, 2004 18.90 18.95 18.41 18.65 688,400 -0.12(-0.61%)
Oct 08, 2004 18.95 19.09 18.70 18.77 1,012,600 -0.04(-0.21%)
Oct 07, 2004 18.75 18.82 18.70 18.80 1,433,400 +0.02(+0.11%)
Oct 06, 2004 18.88 18.92 18.70 18.79 1,353,100 +0.17(+0.91%)
Oct 05, 2004 18.52 18.66 18.48 18.61 1,220,300 +0.07(+0.40%)
Oct 04, 2004 18.55 18.60 18.38 18.54 1,181,000 +0.18(+0.98%)
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.