Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
1.363
1.382
1.348
1.367
15,460,189
+0.01(+0.77%)
Oct 28, 2004
1.367
1.372
1.354
1.357
10,496,826
-0.03(-2.00%)
Oct 27, 2004
1.390
1.398
1.374
1.385
18,621,054
+0.01(+0.67%)
Oct 26, 2004
1.375
1.376
1.344
1.375
11,137,050
+0.01(+0.76%)
Oct 25, 2004
1.370
1.372
1.357
1.365
8,526,804
-0.01(-0.67%)
Oct 22, 2004
1.415
1.415
1.370
1.374
6,560,678
-0.00(-0.31%)
Oct 21, 2004
1.349
1.384
1.349
1.378
19,445,684
+0.04(+3.02%)
Oct 20, 2004
1.342
1.346
1.315
1.338
21,041,700
-0.00(-0.20%)
Oct 19, 2004
1.378
1.382
1.341
1.341
17,504,232
-0.04(-2.66%)
Oct 18, 2004
1.363
1.381
1.360
1.377
14,223,894
+0.02(+1.27%)
Oct 15, 2004
1.332
1.362
1.330
1.360
10,725,385
+0.03(+2.58%)
Oct 14, 2004
1.301
1.341
1.301
1.326
28,177,672
-0.02(-1.71%)
Oct 13, 2004
1.392
1.397
1.322
1.349
28,221,826
-0.06(-3.92%)
Oct 12, 2004
1.440
1.442
1.397
1.404
10,403,324
-0.03(-2.25%)
Oct 11, 2004
1.455
1.459
1.417
1.436
8,939,768
-0.01(-0.61%)
Oct 08, 2004
1.459
1.470
1.440
1.445
13,149,927
-0.00(-0.21%)
Oct 07, 2004
1.444
1.450
1.440
1.448
18,614,562
+0.00(+0.11%)
Oct 06, 2004
1.453
1.457
1.440
1.447
17,571,762
+0.01(+0.91%)
Oct 05, 2004
1.427
1.437
1.423
1.433
15,847,181
+0.01(+0.40%)
Oct 04, 2004
1.428
1.432
1.415
1.428
15,336,820
+0.01(+0.98%)
Oct 01, 2004
1.365
1.423
1.365
1.414
31,773,578
+0.06(+4.17%)
Sep 30, 2004
1.359
1.371
1.354
1.357
21,166,370
-0.01(-0.62%)
Sep 29, 2004
1.365
1.367
1.352
1.366
10,804,601
+0.01(+0.71%)
Sep 28, 2004
1.357
1.360
1.340
1.356
15,738,096
-0.03(-2.30%)
Sep 27, 2004
1.375
1.390
1.373
1.388
15,545,899
+0.01(+0.61%)
Sep 24, 2004
1.355
1.383
1.355
1.380
12,009,730
+0.03(+2.31%)
Sep 23, 2004
1.315
1.351
1.311
1.348
15,208,255
+0.04(+2.85%)
Sep 22, 2004
1.343
1.351
1.303
1.311
22,603,952
-0.02(-1.73%)
Sep 21, 2004
1.309
1.337
1.304
1.334
11,052,639
+0.03(+1.97%)
Sep 20, 2004
1.317
1.324
1.307
1.308
15,816,014
+0.01(+0.53%)
Sep 17, 2004
1.286
1.304
1.276
1.301
7,252,848
+0.02(+1.93%)
Sep 16, 2004
1.271
1.277
1.262
1.277
8,363,177
+0.02(+1.47%)
Sep 15, 2004
1.267
1.278
1.257
1.258
10,726,683
-0.01(-0.73%)
Sep 14, 2004
1.255
1.271
1.251
1.267
12,746,053
+0.02(+1.57%)
Sep 13, 2004
1.246
1.252
1.245
1.248
11,695,461
+0.01(+0.93%)
Sep 10, 2004
1.256
1.256
1.234
1.236
11,337,039
-0.02(-1.35%)
Sep 09, 2004
1.236
1.261
1.228
1.253
21,411,810
+0.02(+1.37%)
Sep 08, 2004
1.226
1.239
1.226
1.236
7,821,648
+0.02(+1.90%)
Sep 07, 2004
1.224
1.230
1.204
1.213
6,290,563
+0.01(+0.48%)
Sep 03, 2004
1.208
1.214
1.206
1.207
6,858,064
-0.00(-0.19%)
Sep 02, 2004
1.192
1.214
1.191
1.210
14,218,699
+0.01(+1.19%)
Sep 01, 2004
1.188
1.203
1.188
1.195
12,235,691
+0.01(+0.98%)
Aug 31, 2004
1.176
1.190
1.175
1.184
12,808,387
+0.02(+1.45%)
Aug 30, 2004
1.167
1.174
1.160
1.167
9,834,524
-0.01(-0.46%)
Aug 27, 2004
1.177
1.179
1.170
1.172
12,631,773
+0.00(+0.00%)
Aug 26, 2004
1.191
1.191
1.169
1.172
14,574,524
-0.03(-2.56%)
Aug 25, 2004
1.186
1.204
1.186
1.203
18,213,284
+0.01(+0.97%)
Aug 24, 2004
1.203
1.211
1.189
1.192
12,829,165
-0.01(-0.64%)
Aug 23, 2004
1.213
1.224
1.194
1.199
12,443,472
-0.01(-0.80%)
Aug 20, 2004
1.186
1.222
1.184
1.209
14,806,978
+0.04(+3.36%)
Aug 19, 2004
1.180
1.190
1.164
1.170
19,130,118
+0.00(+0.26%)
Aug 18, 2004
1.142
1.167
1.140
1.167
15,609,532
+0.02(+1.47%)
Aug 17, 2004
1.145
1.155
1.144
1.150
25,531,064
+0.00(+0.37%)
Aug 16, 2004
1.126
1.147
1.110
1.145
20,150,840
+0.04(+3.19%)
Aug 13, 2004
1.113
1.134
1.110
1.110
40,564,004
-0.01(-1.17%)
Aug 12, 2004
1.119
1.131
1.119
1.123
13,699,247
+0.01(+1.11%)
Aug 11, 2004
1.136
1.137
1.105
1.111
21,807,892
-0.01(-1.06%)
Aug 10, 2004
1.107
1.126
1.107
1.123
15,461,488
+0.02(+1.71%)
Aug 09, 2004
1.103
1.113
1.097
1.104
10,459,165
+0.01(+0.60%)
Aug 06, 2004
1.068
1.105
1.068
1.097
26,125,836
+0.03(+3.04%)
Aug 05, 2004
1.091
1.104
1.065
1.065
17,960,052
-0.03(-2.61%)
Aug 04, 2004
1.070
1.095
1.055
1.093
32,702,098
+0.01(+1.36%)
Aug 03, 2004
1.082
1.085
1.075
1.079
13,240,831
+0.00(+0.11%)
Aug 02, 2004
1.076
1.086
1.070
1.078
9,268,322
-0.01(-1.03%)
Jul 30, 2004
1.095
1.111
1.085
1.089
12,492,820
-0.01(-0.46%)
Jul 29, 2004
1.085
1.098
1.082
1.094
12,946,042
+0.02(+1.65%)
Jul 28, 2004
1.058
1.081
1.058
1.076
10,995,500
+0.01(+1.30%)
Jul 27, 2004
1.032
1.062
1.031
1.062
8,252,793
+0.03(+2.72%)
Jul 26, 2004
1.056
1.065
1.024
1.034
9,483,894
-0.01(-1.18%)
Jul 23, 2004
1.057
1.063
1.042
1.046
8,096,957
-0.00(-0.40%)
Jul 22, 2004
1.076
1.077
1.051
1.051
14,331,680
-0.03(-3.09%)
Jul 21, 2004
1.103
1.103
1.084
1.084
10,112,431
-0.01(-0.81%)
Jul 20, 2004
1.111
1.111
1.093
1.093
9,455,325
-0.01(-1.15%)
Jul 19, 2004
1.134
1.134
1.105
1.106
12,075,960
-0.02(-1.64%)
Jul 16, 2004
1.115
1.129
1.114
1.124
12,161,669
+0.05(+4.29%)
Jul 15, 2004
1.060
1.104
1.060
1.078
18,239,258
+0.02(+2.04%)
Jul 14, 2004
1.047
1.060
1.047
1.056
9,030,673
+0.01(+1.07%)
Jul 13, 2004
1.048
1.054
1.043
1.045
7,220,382
-0.01(-0.80%)
Jul 12, 2004
1.046
1.059
1.040
1.054
16,967,898
+0.00(+0.00%)
Jul 09, 2004
1.047
1.058
1.042
1.054
8,519,012
+0.02(+1.67%)
Jul 08, 2004
1.053
1.059
1.033
1.036
11,230,552
-0.02(-1.46%)
Jul 07, 2004
1.063
1.065
1.048
1.052
16,047,170
-0.00(-0.29%)
Jul 06, 2004
1.082
1.088
1.053
1.055
19,630,090
-0.03(-2.32%)
Jul 02, 2004
1.082
1.092
1.073
1.080
13,370,694
+0.01(+1.04%)
Jul 01, 2004
1.084
1.087
1.067
1.069
18,463,920
-0.01(-1.10%)
Jun 30, 2004
1.067
1.082
1.049
1.081
19,535,290
+0.01(+1.04%)
Jun 29, 2004
1.041
1.070
1.041
1.070
17,100,358
+0.02(+2.32%)
Jun 28, 2004
1.063
1.065
1.043
1.045
10,374,755
-0.02(-1.45%)
Jun 25, 2004
1.076
1.087
1.059
1.061
11,812,338
-0.03(-2.65%)
Jun 24, 2004
1.089
1.095
1.085
1.090
20,018,380
+0.01(+0.64%)
Jun 23, 2004
1.034
1.083
1.034
1.083
21,245,586
+0.05(+5.04%)
Jun 22, 2004
1.029
1.040
1.019
1.031
9,459,220
+0.00(+0.15%)
Jun 21, 2004
1.024
1.041
1.024
1.029
11,953,889
-0.00(-0.45%)
Jun 18, 2004
1.036
1.049
1.030
1.034
8,074,881
-0.01(-0.56%)
Jun 17, 2004
1.038
1.053
1.024
1.040
11,670,787
+0.00(+0.19%)
Jun 16, 2004
1.034
1.045
1.022
1.038
12,190,239
-0.00(-0.33%)
Jun 15, 2004
1.011
1.051
1.011
1.041
33,030,652
+0.06(+5.83%)
Jun 14, 2004
0.9706
0.9868
0.9587
0.9837
16,445,849
-0.02(-1.92%)
Jun 10, 2004
1.007
1.011
0.9934
1.003
7,364,530
+0.01(+0.54%)
Jun 09, 2004
1.016
1.016
0.9883
0.9976
22,002,686
-0.02(-1.52%)
Jun 08, 2004
1.036
1.041
1.013
1.013
17,947,066
-0.02(-2.05%)
Jun 07, 2004
1.016
1.041
1.014
1.034
12,179,850
+0.03(+2.48%)
Jun 04, 2004
1.016
1.016
0.9991
1.009
18,737,932
+0.01(+1.00%)
Jun 03, 2004
1.016
1.016
0.9899
0.9991
19,637,882
-0.02(-1.67%)
Jun 02, 2004
1.036
1.037
1.015
1.016
24,110,364
+0.01(+0.57%)
Jun 01, 2004
1.001
1.016
0.9922
1.010
20,948,200
+0.01(+0.54%)
May 28, 2004
1.020
1.024
1.002
1.005
21,911,782
-0.01(-0.87%)
May 27, 2004
0.9991
1.015
0.9903
1.014
32,098,236
+0.03(+3.09%)
May 26, 2004
1.001
1.002
0.9833
0.9833
33,528,028
-0.02(-1.58%)
May 25, 2004
1.001
1.005
0.9891
0.9991
24,172,698
-0.00(-0.19%)
May 24, 2004
0.9683
1.001
0.9626
1.001
44,601,444
+0.06(+6.78%)
May 21, 2004
0.9337
0.9703
0.9121
0.9375
38,495,288
-0.01(-1.22%)
May 20, 2004
0.9837
0.9845
0.9433
0.9491
34,383,824
-0.04(-3.75%)
May 19, 2004
1.022
1.022
0.9849
0.9860
28,210,138
+0.00(+0.00%)
May 18, 2004
1.024
1.038
0.9837
0.9860
23,284,434
-0.01(-1.01%)
May 17, 2004
0.9895
1.022
0.9895
0.9960
21,262,468
-0.04(-3.76%)
May 14, 2004
1.084
1.097
1.028
1.035
32,482,630
-0.03(-2.85%)
May 13, 2004
1.043
1.070
1.043
1.065
24,584,364
+0.00(+0.25%)
May 12, 2004
1.076
1.078
1.035
1.063
24,994,730
-0.01(-1.25%)
May 11, 2004
1.003
1.080
1.003
1.076
27,995,864
+0.09(+9.39%)
May 10, 2004
0.9876
1.013
0.9753
0.9837
46,072,792
-0.07(-6.92%)
May 07, 2004
1.059
1.086
1.043
1.057
26,482,960
-0.05(-4.69%)
May 06, 2004
1.185
1.185
1.107
1.109
30,633,382
-0.08(-7.10%)
May 05, 2004
1.180
1.197
1.163
1.194
31,661,896
+0.04(+3.06%)
May 04, 2004
1.153
1.171
1.137
1.158
32,337,184
+0.04(+3.40%)
May 03, 2004
1.117
1.122
1.088
1.120
28,207,540
+0.01(+0.66%)
Apr 30, 2004
1.124
1.124
1.088
1.113
23,901,284
-0.00(-0.07%)
Apr 29, 2004
1.161
1.169
1.085
1.113
46,245,512
-0.06(-4.71%)
Apr 28, 2004
1.222
1.222
1.169
1.169
24,018,160
-0.05(-4.20%)
Apr 27, 2004
1.219
1.236
1.212
1.220
16,335,466
+0.01(+0.57%)
Apr 26, 2004
1.244
1.253
1.203
1.213
13,731,713
-0.02(-1.72%)
Apr 23, 2004
1.219
1.246
1.219
1.234
17,134,124
+0.01(+0.63%)
Apr 22, 2004
1.230
1.230
1.202
1.226
19,232,710
+0.03(+2.08%)
Apr 21, 2004
1.206
1.213
1.189
1.201
20,635,230
-0.02(-1.89%)
Apr 20, 2004
1.255
1.261
1.223
1.224
17,614,616
-0.04(-3.17%)
Apr 19, 2004
1.263
1.274
1.252
1.264
9,783,878
-0.00(-0.18%)
Apr 16, 2004
1.272
1.288
1.263
1.267
14,540,759
-0.01(-0.84%)
Apr 15, 2004
1.290
1.301
1.261
1.278
16,109,504
-0.02(-1.86%)
Apr 14, 2004
1.307
1.318
1.301
1.302
16,260,145
-0.03(-2.00%)
Apr 13, 2004
1.363
1.372
1.328
1.328
17,322,424
-0.02(-1.82%)
Apr 12, 2004
1.334
1.366
1.334
1.353
13,420,042
+0.03(+2.15%)
Apr 08, 2004
1.311
1.335
1.300
1.324
13,077,203
+0.03(+2.02%)
Apr 07, 2004
1.294
1.309
1.292
1.298
7,386,607
-0.01(-0.65%)
Apr 06, 2004
1.291
1.317
1.288
1.307
12,030,508
+0.00(+0.30%)
Apr 05, 2004
1.298
1.312
1.290
1.303
8,695,626
-0.00(-0.18%)
Apr 02, 2004
1.303
1.318
1.287
1.305
13,858,979
+0.01(+0.65%)
Apr 01, 2004
1.297
1.323
1.278
1.297
26,801,124
+0.01(+0.54%)
Mar 31, 2004
1.254
1.296
1.244
1.290
25,684,302
+0.05(+3.71%)
Mar 30, 2004
1.202
1.250
1.199
1.244
20,322,260
+0.05(+4.06%)
Mar 29, 2004
1.205
1.217
1.188
1.195
17,622,408
+0.01(+0.84%)
Mar 26, 2004
1.194
1.209
1.185
1.185
13,726,518
-0.01(-0.71%)
Mar 25, 2004
1.190
1.202
1.184
1.194
13,208,365
-0.03(-2.33%)
Mar 24, 2004
1.222
1.251
1.217
1.222
30,263,272
-0.00(-0.31%)
Mar 23, 2004
1.253
1.267
1.217
1.226
19,050,902
-0.02(-1.49%)
Mar 22, 2004
1.249
1.251
1.233
1.244
15,673,165
-0.01(-1.01%)
Mar 19, 2004
1.295
1.301
1.257
1.257
13,842,096
-0.05(-3.66%)
Mar 18, 2004
1.246
1.313
1.238
1.305
26,746,582
+0.06(+5.22%)
Mar 17, 2004
1.221
1.244
1.220
1.240
18,488,594
+0.02(+1.64%)
Mar 16, 2004
1.226
1.237
1.201
1.220
13,235,636
+0.01(+1.08%)
Mar 15, 2004
1.236
1.236
1.207
1.207
10,746,163
-0.04(-3.12%)
Mar 12, 2004
1.240
1.254
1.228
1.246
11,739,615
+0.04(+3.52%)
Mar 11, 2004
1.232
1.238
1.199
1.204
13,201,872
-0.03(-2.22%)
Mar 10, 2004
1.294
1.302
1.225
1.231
19,861,246
-0.07(-5.13%)
Mar 09, 2004
1.272
1.312
1.272
1.298
24,914,216
+0.02(+1.66%)
Mar 08, 2004
1.290
1.292
1.271
1.276
15,127,740
+0.01(+0.73%)
Mar 05, 2004
1.264
1.278
1.259
1.267
21,145,592
+0.00(+0.33%)
Mar 04, 2004
1.294
1.297
1.257
1.263
9,077,423
-0.03(-2.35%)
Mar 03, 2004
1.290
1.301
1.277
1.293
16,423,773
+0.02(+1.33%)
Mar 02, 2004
1.251
1.289
1.245
1.276
26,185,574
+0.01(+0.39%)
Mar 01, 2004
1.228
1.274
1.227
1.271
18,063,942
+0.07(+5.83%)
Feb 27, 2004
1.199
1.201
1.190
1.201
10,279,955
+0.01(+1.10%)
Feb 26, 2004
1.184
1.193
1.180
1.188
8,625,500
-0.01(-0.74%)
Feb 25, 2004
1.177
1.199
1.177
1.197
11,291,587
+0.04(+3.29%)
Feb 24, 2004
1.178
1.178
1.158
1.159
6,078,886
-0.02(-2.08%)
Feb 23, 2004
1.159
1.199
1.159
1.184
10,620,196
+0.01(+1.25%)
Feb 20, 2004
1.117
1.171
1.107
1.169
35,570,772
+0.00(+0.03%)
Feb 19, 2004
1.177
1.189
1.159
1.169
26,355,694
-0.04(-2.94%)
Feb 18, 2004
1.234
1.240
1.202
1.204
17,261,390
-0.03(-2.31%)
Feb 17, 2004
1.228
1.239
1.214
1.232
19,352,184
-0.01(-0.78%)
Feb 13, 2004
1.281
1.284
1.234
1.242
14,539,461
-0.02(-1.91%)
Feb 12, 2004
1.262
1.282
1.247
1.266
15,303,055
+0.01(+0.83%)
Feb 11, 2004
1.211
1.261
1.211
1.256
19,782,030
+0.05(+4.28%)
Feb 10, 2004
1.188
1.210
1.182
1.204
13,761,581
+0.03(+2.12%)
Feb 09, 2004
1.174
1.188
1.173
1.179
10,717,593
+0.02(+1.76%)
Feb 06, 2004
1.113
1.170
1.113
1.159
15,170,595
+0.03(+2.80%)
Feb 05, 2004
1.146
1.153
1.118
1.127
13,490,168
-0.02(-2.04%)
Feb 04, 2004
1.178
1.182
1.136
1.151
24,394,764
-0.02(-1.52%)
Feb 03, 2004
1.150
1.169
1.140
1.169
14,168,053
+0.01(+1.07%)
Feb 02, 2004
1.132
1.156
1.092
1.156
37,699,228
+0.02(+2.14%)
Jan 30, 2004
1.147
1.173
1.110
1.132
51,091,996
-0.03(-2.42%)
Jan 29, 2004
1.216
1.216
1.155
1.160
58,809,756
-0.08(-6.46%)
Jan 28, 2004
1.267
1.277
1.237
1.240
12,840,853
-0.03(-2.28%)
Jan 27, 2004
1.276
1.279
1.249
1.269
13,736,907
-0.00(-0.27%)
Jan 26, 2004
1.274
1.293
1.267
1.272
12,588,919
+0.00(+0.00%)
Jan 23, 2004
1.256
1.274
1.251
1.272
22,831,212
+0.01(+0.61%)
Jan 22, 2004
1.273
1.287
1.259
1.265
17,266,584
-0.02(-1.20%)
Jan 21, 2004
1.305
1.305
1.280
1.280
14,421,285
-0.03(-2.52%)
Jan 20, 2004
1.282
1.317
1.281
1.313
17,973,038
+0.07(+5.47%)
Jan 16, 2004
1.213
1.246
1.211
1.245
14,336,874
+0.03(+2.24%)
Jan 15, 2004
1.244
1.260
1.216
1.218
22,194,884
-0.05(-3.77%)
Jan 14, 2004
1.298
1.298
1.230
1.266
27,573,810
-0.04(-2.72%)
Jan 13, 2004
1.309
1.318
1.295
1.301
20,683,278
-0.01(-0.59%)
Jan 12, 2004
1.285
1.309
1.276
1.309
25,042,780
+0.04(+3.13%)
Jan 09, 2004
1.264
1.290
1.260
1.269
21,237,794
+0.00(+0.15%)
Jan 08, 2004
1.286
1.280
1.259
1.267
24,671,372
-0.02(-1.47%)
Jan 07, 2004
1.332
1.341
1.276
1.286
35,931,792
-0.02(-1.27%)
Jan 06, 2004
1.248
1.316
1.248
1.303
44,898,832
+0.06(+4.41%)
Jan 05, 2004
1.203
1.254
1.198
1.247
27,411,480
+0.08(+7.29%)
Jan 02, 2004
1.135
1.175
1.135
1.163
20,768,988
+0.04(+3.28%)
Dec 31, 2003
1.119
1.128
1.118
1.126
3,480,328
+0.01(+0.58%)
Dec 30, 2003
1.123
1.129
1.116
1.119
7,981,379
-0.01(-0.68%)
Dec 29, 2003
1.088
1.130
1.088
1.127
11,568,195
+0.05(+4.24%)
Dec 26, 2003
1.101
1.101
1.073
1.081
5,120,498
-0.02(-1.47%)
Dec 24, 2003
1.092
1.103
1.088
1.097
3,071,259
-0.00(-0.25%)
Dec 23, 2003
1.118
1.116
1.090
1.100
13,256,414
-0.02(-1.65%)
Dec 22, 2003
1.088
1.122
1.088
1.118
16,188,721
+0.03(+2.58%)
Dec 19, 2003
1.090
1.095
1.087
1.090
12,016,223
+0.00(+0.25%)
Dec 18, 2003
1.058
1.090
1.057
1.088
13,039,543
+0.03(+2.43%)
Dec 17, 2003
1.041
1.063
1.041
1.062
10,612,404
+0.02(+1.96%)
Dec 16, 2003
1.041
1.042
1.037
1.041
10,960,437
+0.01(+0.71%)
Dec 15, 2003
1.049
1.049
1.026
1.034
13,082,398
-0.01(-1.10%)
Dec 12, 2003
1.055
1.059
1.033
1.046
20,771,586
+0.00(+0.04%)
Dec 11, 2003
1.026
1.057
1.026
1.045
30,604,812
+0.02(+2.22%)
Dec 10, 2003
1.029
1.036
1.017
1.023
23,190,934
+0.01(+0.53%)
Dec 09, 2003
0.9887
1.037
0.9864
1.017
34,988,988
+0.04(+4.22%)
Dec 08, 2003
0.9729
0.9810
0.9679
0.9760
11,525,341
+0.00(+0.00%)
Dec 05, 2003
0.9664
0.9791
0.9664
0.9760
9,421,560
+0.01(+0.80%)
Dec 04, 2003
0.9668
0.9691
0.9579
0.9683
18,423,662
+0.00(+0.16%)
Dec 03, 2003
0.9703
0.9722
0.9660
0.9668
13,561,592
-0.01(-1.06%)
Dec 02, 2003
0.9741
0.9787
0.9614
0.9772
9,676,092
-0.00(-0.20%)
Dec 01, 2003
0.9395
0.9768
0.9395
0.9791
16,873,098
+0.05(+5.65%)
Nov 28, 2003
0.9264
0.9310
0.9248
0.9267
6,126,936
+0.00(+0.25%)
Nov 26, 2003
0.9368
0.9368
0.9221
0.9244
14,545,954
-0.01(-1.03%)
Nov 25, 2003
0.9414
0.9414
0.9318
0.9341
15,021,252
-0.01(-0.98%)
Nov 24, 2003
0.9375
0.9448
0.9298
0.9433
19,375,558
+0.01(+1.03%)
Nov 21, 2003
0.9298
0.9298
0.9214
0.9337
12,672,031
-0.01(-1.14%)
Nov 20, 2003
0.9568
0.9579
0.9445
0.9445
9,138,459
-0.01(-1.49%)
Nov 19, 2003
0.9425
0.9529
0.9425
0.9587
10,891,609
+0.02(+1.59%)
Nov 18, 2003
0.9360
0.9448
0.9341
0.9437
9,607,264
+0.01(+1.49%)
Nov 17, 2003
0.9360
0.9364
0.9279
0.9298
14,545,954
-0.01(-1.31%)
Nov 14, 2003
0.9433
0.9549
0.9395
0.9421
9,469,609
-0.01(-0.93%)
Nov 13, 2003
0.9318
0.9564
0.9260
0.9510
17,448,392
+0.02(+1.86%)
Nov 12, 2003
0.9241
0.9391
0.9241
0.9337
13,925,209
+0.03(+2.75%)
Nov 11, 2003
0.9241
0.9241
0.9086
0.9086
13,225,247
-0.02(-1.67%)
Nov 10, 2003
0.9217
0.9241
0.9152
0.9241
8,361,878
-0.01(-1.32%)
Nov 07, 2003
0.9414
0.9421
0.9306
0.9364
10,704,607
-0.00(-0.04%)
Nov 06, 2003
0.9156
0.9368
0.9098
0.9368
15,908,217
+0.03(+3.36%)
Nov 05, 2003
0.9337
0.9391
0.9009
0.9063
15,240,721
-0.02(-1.92%)
Nov 04, 2003
0.9337
0.9402
0.9202
0.9241
8,968,767
-0.00(-0.29%)
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
.