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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 28, 2003
0.9421
0.9468
0.9406
0.9425
6,024,360
+0.00(+0.25%)
Nov 26, 2003
0.9527
0.9527
0.9378
0.9402
14,302,429
-0.01(-1.03%)
Nov 25, 2003
0.9574
0.9574
0.9476
0.9500
14,769,770
-0.01(-0.98%)
Nov 24, 2003
0.9535
0.9609
0.9457
0.9594
19,051,178
+0.01(+1.03%)
Nov 21, 2003
0.9457
0.9457
0.9370
0.9496
12,459,879
-0.01(-1.14%)
Nov 20, 2003
0.9731
0.9742
0.9605
0.9605
8,985,465
-0.01(-1.49%)
Nov 19, 2003
0.9586
0.9692
0.9586
0.9750
10,709,264
+0.02(+1.59%)
Nov 18, 2003
0.9519
0.9609
0.9500
0.9598
9,446,422
+0.01(+1.49%)
Nov 17, 2003
0.9519
0.9523
0.9437
0.9457
14,302,429
-0.01(-1.31%)
Nov 14, 2003
0.9594
0.9711
0.9554
0.9582
9,311,071
-0.01(-0.93%)
Nov 13, 2003
0.9476
0.9727
0.9417
0.9672
17,156,274
+0.02(+1.86%)
Nov 12, 2003
0.9398
0.9551
0.9398
0.9496
13,692,076
+0.03(+2.75%)
Nov 11, 2003
0.9398
0.9398
0.9241
0.9241
13,003,833
-0.02(-1.67%)
Nov 10, 2003
0.9374
0.9398
0.9308
0.9398
8,221,885
-0.01(-1.32%)
Nov 07, 2003
0.9574
0.9582
0.9464
0.9523
10,525,392
-0.00(-0.04%)
Nov 06, 2003
0.9312
0.9527
0.9253
0.9527
15,641,885
+0.03(+3.36%)
Nov 05, 2003
0.9496
0.9551
0.9163
0.9218
14,985,564
-0.02(-1.92%)
Nov 04, 2003
0.9496
0.9562
0.9359
0.9398
8,818,614
-0.00(-0.29%)
Nov 03, 2003
0.9280
0.9468
0.9257
0.9425
26,426,116
+0.02(+2.43%)
Oct 31, 2003
0.9323
0.9323
0.9135
0.9202
13,939,792
-0.01(-1.14%)
Oct 30, 2003
0.9492
0.9492
0.9237
0.9308
7,236,127
-0.02(-1.65%)
Oct 29, 2003
0.9554
0.9648
0.9464
0.9464
10,733,525
-0.01(-0.90%)
Oct 28, 2003
0.9359
0.9554
0.9343
0.9551
19,376,784
+0.03(+3.57%)
Oct 27, 2003
0.9347
0.9378
0.9198
0.9222
11,757,590
-0.00(-0.46%)
Oct 24, 2003
0.9163
0.9398
0.9139
0.9265
14,127,495
+0.00(+0.25%)
Oct 23, 2003
0.9261
0.9280
0.9092
0.9241
9,660,939
-0.02(-1.67%)
Oct 22, 2003
0.9590
0.9590
0.9359
0.9398
12,825,069
-0.02(-2.04%)
Oct 21, 2003
0.9594
0.9648
0.9554
0.9594
15,290,741
+0.01(+0.70%)
Oct 20, 2003
0.9547
0.9547
0.9453
0.9527
8,472,156
-0.00(-0.29%)
Oct 17, 2003
0.9594
0.9660
0.9519
0.9554
17,289,072
-0.01(-0.61%)
Oct 16, 2003
0.9868
0.9864
0.9570
0.9613
16,079,858
-0.03(-2.58%)
Oct 15, 2003
0.9977
1.004
0.9762
0.9868
9,268,934
-0.01(-0.55%)
Oct 14, 2003
1.015
1.015
0.9923
0.9923
10,977,411
-0.02(-2.16%)
Oct 13, 2003
0.9926
1.017
0.9966
1.014
10,948,043
+0.02(+2.17%)
Oct 10, 2003
0.9926
0.9946
0.9860
0.9926
5,793,243
-0.00(-0.28%)
Oct 09, 2003
0.9911
1.010
0.9868
0.9954
14,874,475
+0.00(+0.43%)
Oct 08, 2003
0.9899
0.9899
0.9836
0.9911
8,348,297
+0.02(+1.93%)
Oct 07, 2003
0.9774
0.9789
0.9676
0.9723
6,651,312
-0.01(-0.52%)
Oct 06, 2003
0.9656
0.9809
0.9605
0.9774
11,401,338
+0.01(+1.01%)
Oct 03, 2003
0.9652
0.9754
0.9554
0.9676
19,873,494
+0.02(+1.69%)
Oct 02, 2003
0.9120
0.9543
0.9100
0.9515
30,034,972
+0.04(+4.70%)
Oct 01, 2003
0.9065
0.9112
0.9006
0.9089
20,822,222
+0.01(+1.22%)
Sep 30, 2003
0.8846
0.9006
0.8693
0.8979
13,611,632
+0.02(+1.73%)
Sep 29, 2003
0.8779
0.8826
0.8630
0.8826
11,479,228
+0.01(+0.85%)
Sep 26, 2003
0.8646
0.8752
0.8634
0.8752
17,474,220
+0.00(+0.54%)
Sep 25, 2003
0.8901
0.8901
0.8646
0.8705
17,277,580
-0.01(-0.94%)
Sep 24, 2003
0.8724
0.8865
0.8717
0.8787
22,443,870
+0.02(+2.05%)
Sep 23, 2003
0.8807
0.8842
0.8556
0.8611
19,538,948
-0.02(-2.22%)
Sep 22, 2003
0.8857
0.8881
0.8763
0.8807
11,746,098
-0.02(-2.17%)
Sep 19, 2003
0.9163
0.9163
0.8889
0.9002
11,840,588
-0.00(-0.48%)
Sep 18, 2003
0.9147
0.9194
0.8991
0.9045
21,925,454
+0.01(+0.65%)
Sep 17, 2003
0.9124
0.9147
0.8928
0.8987
12,779,101
-0.01(-1.08%)
Sep 16, 2003
0.9089
0.9155
0.9057
0.9085
9,101,662
+0.00(+0.22%)
Sep 15, 2003
0.9265
0.9316
0.9026
0.9065
17,993,914
-0.02(-1.95%)
Sep 12, 2003
0.9378
0.9410
0.9245
0.9245
8,976,527
-0.01(-1.21%)
Sep 11, 2003
0.9339
0.9429
0.9308
0.9359
16,552,306
+0.01(+0.89%)
Sep 10, 2003
0.9042
0.9359
0.8979
0.9276
11,412,830
+0.02(+1.72%)
Sep 09, 2003
0.9335
0.9335
0.9065
0.9120
8,739,025
-0.03(-3.04%)
Sep 08, 2003
0.9562
0.9688
0.9402
0.9406
11,477,951
-0.00(-0.25%)
Sep 05, 2003
0.9257
0.9558
0.9257
0.9429
20,877,128
+0.01(+1.43%)
Sep 04, 2003
0.9026
0.9316
0.9022
0.9296
22,931,642
+0.04(+4.44%)
Sep 03, 2003
0.8603
0.8924
0.8603
0.8901
23,953,152
+0.03(+3.55%)
Sep 02, 2003
0.8599
0.8619
0.8544
0.8595
17,384,838
-0.01(-0.68%)
Aug 29, 2003
0.8513
0.8697
0.8470
0.8654
13,818,488
+0.01(+0.91%)
Aug 28, 2003
0.8513
0.8634
0.8384
0.8576
14,606,328
+0.02(+1.96%)
Aug 27, 2003
0.8200
0.8450
0.8200
0.8411
11,448,583
+0.03(+3.27%)
Aug 26, 2003
0.8039
0.8223
0.8027
0.8145
9,972,500
+0.01(+0.78%)
Aug 25, 2003
0.8200
0.8204
0.8051
0.8082
5,565,957
-0.01(-1.43%)
Aug 22, 2003
0.8164
0.8204
0.8106
0.8200
7,800,512
+0.01(+1.16%)
Aug 21, 2003
0.8102
0.8184
0.8059
0.8106
11,046,363
+0.00(+0.10%)
Aug 20, 2003
0.8066
0.8215
0.7973
0.8098
12,334,744
-0.00(-0.43%)
Aug 19, 2003
0.8262
0.8274
0.8055
0.8133
11,795,897
-0.01(-1.33%)
Aug 18, 2003
0.8243
0.8391
0.8243
0.8243
13,874,671
+0.01(+1.10%)
Aug 15, 2003
0.8106
0.8247
0.8086
0.8153
7,928,201
-0.02(-2.44%)
Aug 14, 2003
0.8110
0.8360
0.8106
0.8356
12,553,091
+0.03(+3.59%)
Aug 13, 2003
0.8051
0.8125
0.7988
0.8066
5,710,245
+0.00(+0.24%)
Aug 12, 2003
0.8098
0.8157
0.7980
0.8047
4,977,311
-0.00(-0.39%)
Aug 11, 2003
0.8086
0.8145
0.8031
0.8078
5,983,500
-0.00(-0.19%)
Aug 08, 2003
0.7969
0.8113
0.7961
0.8094
9,641,786
+0.02(+2.84%)
Aug 07, 2003
0.7460
0.7910
0.7460
0.7871
13,257,934
+0.04(+5.46%)
Aug 06, 2003
0.7577
0.7616
0.7420
0.7463
6,024,360
-0.02(-2.31%)
Aug 05, 2003
0.7401
0.7640
0.7401
0.7640
12,796,977
+0.03(+4.05%)
Aug 04, 2003
0.7436
0.7436
0.7205
0.7342
16,028,782
-0.02(-2.19%)
Aug 01, 2003
0.7835
0.7851
0.7471
0.7507
10,038,898
-0.04(-5.52%)
Jul 31, 2003
0.8066
0.8078
0.7910
0.7945
16,046,659
-0.01(-1.07%)
Jul 30, 2003
0.8157
0.8160
0.8008
0.8031
4,949,220
-0.01(-1.49%)
Jul 29, 2003
0.8145
0.8223
0.8106
0.8153
11,010,610
+0.00(+0.53%)
Jul 28, 2003
0.8106
0.8113
0.8031
0.8110
15,964,938
+0.00(+0.29%)
Jul 25, 2003
0.8184
0.8184
0.8055
0.8086
10,550,930
-0.01(-1.20%)
Jul 24, 2003
0.8282
0.8317
0.8157
0.8184
13,722,721
-0.01(-1.42%)
Jul 23, 2003
0.8301
0.8391
0.8254
0.8301
12,135,549
-0.01(-0.66%)
Jul 22, 2003
0.8333
0.8403
0.8282
0.8356
12,402,419
+0.01(+1.04%)
Jul 21, 2003
0.8282
0.8333
0.8262
0.8270
10,442,395
-0.00(-0.05%)
Jul 18, 2003
0.8239
0.8298
0.8231
0.8274
11,059,132
+0.01(+0.81%)
Jul 17, 2003
0.8231
0.8262
0.8129
0.8207
11,497,105
-0.01(-0.76%)
Jul 16, 2003
0.8286
0.8348
0.8207
0.8270
9,399,177
-0.01(-0.85%)
Jul 15, 2003
0.8164
0.8372
0.8129
0.8341
9,662,216
+0.02(+2.40%)
Jul 14, 2003
0.8066
0.8164
0.8055
0.8145
10,843,338
+0.02(+2.21%)
Jul 11, 2003
0.8000
0.8043
0.7926
0.7969
5,448,483
-0.00(-0.29%)
Jul 10, 2003
0.8070
0.8082
0.7953
0.7992
5,804,735
-0.02(-2.20%)
Jul 09, 2003
0.8098
0.8235
0.8086
0.8172
8,147,826
+0.01(+0.97%)
Jul 08, 2003
0.7980
0.8102
0.7933
0.8094
14,049,605
+0.01(+1.08%)
Jul 07, 2003
0.7969
0.8031
0.7933
0.8008
11,663,100
+0.01(+1.74%)
Jul 03, 2003
0.7800
0.7886
0.7726
0.7871
5,927,316
+0.01(+0.95%)
Jul 02, 2003
0.7788
0.7882
0.7761
0.7796
16,027,505
+0.00(+0.50%)
Jul 01, 2003
0.7671
0.7792
0.7632
0.7757
10,361,951
+0.00(+0.25%)
Jun 30, 2003
0.7593
0.7738
0.7507
0.7738
8,307,437
+0.02(+3.19%)
Jun 27, 2003
0.7432
0.7557
0.7420
0.7499
7,287,203
+0.01(+1.06%)
Jun 26, 2003
0.7479
0.7510
0.7381
0.7420
11,490,720
-0.02(-2.07%)
Jun 25, 2003
0.7503
0.7691
0.7503
0.7577
19,385,722
+0.00(+0.62%)
Jun 24, 2003
0.7409
0.7569
0.7409
0.7530
10,633,928
+0.01(+1.48%)
Jun 23, 2003
0.7620
0.7620
0.7401
0.7420
13,725,275
-0.01(-1.35%)
Jun 20, 2003
0.7714
0.7734
0.7460
0.7522
13,255,380
-0.03(-4.33%)
Jun 19, 2003
0.7945
0.7969
0.7847
0.7863
5,822,612
-0.01(-1.03%)
Jun 18, 2003
0.8055
0.8086
0.7820
0.7945
7,934,585
-0.02(-2.26%)
Jun 17, 2003
0.8110
0.8200
0.8094
0.8129
6,312,937
-0.00(-0.14%)
Jun 16, 2003
0.8223
0.8258
0.8074
0.8141
5,768,982
-0.00(-0.53%)
Jun 13, 2003
0.8086
0.8204
0.7969
0.8184
8,239,762
+0.02(+1.95%)
Jun 12, 2003
0.7945
0.8047
0.7922
0.8027
8,921,620
+0.00(+0.44%)
Jun 11, 2003
0.7769
0.8012
0.7722
0.7992
12,467,540
+0.02(+2.05%)
Jun 10, 2003
0.7988
0.8066
0.7765
0.7832
13,309,009
-0.01(-1.86%)
Jun 09, 2003
0.8145
0.8145
0.7953
0.7980
4,320,991
-0.01(-1.12%)
Jun 06, 2003
0.8164
0.8274
0.8035
0.8070
16,093,903
+0.01(+1.18%)
Jun 05, 2003
0.7941
0.8074
0.7839
0.7976
9,460,467
+0.01(+1.65%)
Jun 04, 2003
0.7694
0.7926
0.7675
0.7847
13,478,836
+0.03(+4.16%)
Jun 03, 2003
0.7510
0.7550
0.7428
0.7534
6,985,857
-0.00(-0.31%)
Jun 02, 2003
0.7577
0.7628
0.7440
0.7557
8,822,023
+0.01(+0.78%)
May 30, 2003
0.7565
0.7577
0.7432
0.7499
8,071,212
-0.01(-0.93%)
May 29, 2003
0.7675
0.7734
0.7557
0.7569
9,455,360
+0.00(+0.00%)
May 28, 2003
0.7522
0.7589
0.7503
0.7569
9,669,877
+0.01(+1.95%)
May 27, 2003
0.7279
0.7499
0.7209
0.7424
23,424,520
-0.02(-2.47%)
May 23, 2003
0.7577
0.7675
0.7557
0.7612
9,092,723
-0.00(-0.26%)
May 22, 2003
0.7550
0.7691
0.7479
0.7632
7,995,876
+0.01(+1.94%)
May 21, 2003
0.7460
0.7518
0.7342
0.7487
21,135,060
+0.01(+0.68%)
May 20, 2003
0.7283
0.7436
0.7260
0.7436
11,414,107
+0.00(+0.26%)
May 19, 2003
0.7538
0.7597
0.7381
0.7416
8,726,256
-0.03(-4.10%)
May 16, 2003
0.7832
0.7839
0.7518
0.7734
16,642,966
+0.00(+0.05%)
May 15, 2003
0.7824
0.7851
0.7667
0.7730
12,721,641
-0.02(-2.03%)
May 14, 2003
0.7922
0.7949
0.7800
0.7890
12,983,403
+0.00(+0.25%)
May 13, 2003
0.7894
0.7996
0.7832
0.7871
29,917,500
+0.01(+0.90%)
May 12, 2003
0.7557
0.7890
0.7557
0.7800
14,409,687
+0.02(+2.00%)
May 09, 2003
0.7479
0.7706
0.7448
0.7648
21,233,380
+0.03(+4.22%)
May 08, 2003
0.7452
0.7467
0.7334
0.7338
18,923,488
-0.01(-1.47%)
May 07, 2003
0.7362
0.7479
0.7322
0.7448
16,070,919
+0.02(+2.53%)
May 06, 2003
0.7244
0.7362
0.7244
0.7264
10,725,864
+0.00(+0.00%)
May 05, 2003
0.7268
0.7315
0.7213
0.7264
9,856,303
-0.00(-0.38%)
May 02, 2003
0.7244
0.7362
0.7232
0.7291
15,787,450
+0.01(+1.42%)
May 01, 2003
0.7236
0.7338
0.7056
0.7189
11,182,990
-0.01(-1.02%)
Apr 30, 2003
0.7225
0.7342
0.7189
0.7264
16,064,535
+0.02(+3.46%)
Apr 29, 2003
0.7005
0.7154
0.6978
0.7021
17,698,952
+0.02(+2.34%)
Apr 28, 2003
0.6696
0.6911
0.6676
0.6860
10,960,811
+0.01(+1.57%)
Apr 25, 2003
0.6766
0.6810
0.6716
0.6755
8,818,192
-0.00(-0.58%)
Apr 24, 2003
0.6829
0.6837
0.6755
0.6794
15,784,896
-0.01(-1.03%)
Apr 23, 2003
0.6723
0.6931
0.6637
0.6864
28,823,206
+0.02(+2.57%)
Apr 22, 2003
0.6637
0.6716
0.6559
0.6692
16,862,590
+0.00(+0.35%)
Apr 21, 2003
0.6676
0.6704
0.6622
0.6669
4,783,224
-0.00(-0.12%)
Apr 17, 2003
0.6618
0.6696
0.6559
0.6676
27,734,020
+0.02(+3.27%)
Apr 16, 2003
0.6449
0.6500
0.6383
0.6465
35,245,956
+0.00(+0.67%)
Apr 15, 2003
0.6214
0.6422
0.6214
0.6422
14,585,898
+0.02(+3.21%)
Apr 14, 2003
0.6156
0.6261
0.6156
0.6222
15,696,791
+0.01(+1.08%)
Apr 11, 2003
0.6148
0.6206
0.6105
0.6156
12,126,611
+0.01(+1.88%)
Apr 10, 2003
0.6124
0.6265
0.6042
0.6042
13,550,341
-0.01(-1.34%)
Apr 09, 2003
0.6171
0.6206
0.6058
0.6124
15,904,924
+0.00(+0.13%)
Apr 08, 2003
0.6481
0.6500
0.6105
0.6116
28,772,130
-0.03(-5.33%)
Apr 07, 2003
0.6778
0.6794
0.6441
0.6461
23,142,328
-0.01(-1.49%)
Apr 04, 2003
0.6520
0.6610
0.6457
0.6559
12,775,270
+0.01(+1.33%)
Apr 03, 2003
0.6441
0.6602
0.6430
0.6473
14,210,493
+0.01(+1.66%)
Apr 02, 2003
0.6402
0.6461
0.6347
0.6367
11,434,537
+0.01(+2.26%)
Apr 01, 2003
0.6015
0.6226
0.6015
0.6226
5,625,971
+0.03(+4.95%)
Mar 31, 2003
0.5944
0.5983
0.5885
0.5932
10,498,578
-0.01(-0.85%)
Mar 28, 2003
0.5854
0.6085
0.5842
0.5983
12,338,574
+0.01(+2.00%)
Mar 27, 2003
0.5788
0.5874
0.5697
0.5866
17,381,008
+0.00(+0.13%)
Mar 26, 2003
0.6011
0.6011
0.5854
0.5858
27,103,236
-0.02(-2.54%)
Mar 25, 2003
0.5913
0.6046
0.5870
0.6011
8,815,639
-0.00(-0.65%)
Mar 24, 2003
0.6183
0.6183
0.5932
0.6050
5,586,387
-0.01(-2.34%)
Mar 21, 2003
0.6246
0.6261
0.6089
0.6195
10,327,475
+0.01(+1.41%)
Mar 20, 2003
0.5987
0.6120
0.5889
0.6109
12,579,906
+0.01(+1.30%)
Mar 19, 2003
0.5983
0.6081
0.5952
0.6030
11,836,757
+0.00(+0.59%)
Mar 18, 2003
0.5901
0.6015
0.5788
0.5995
16,157,748
+0.02(+3.10%)
Mar 17, 2003
0.5756
0.5944
0.5694
0.5815
9,290,641
-0.01(-0.93%)
Mar 14, 2003
0.6011
0.6011
0.5784
0.5870
9,946,962
-0.00(-0.20%)
Mar 13, 2003
0.5854
0.5952
0.5611
0.5881
28,068,564
+0.01(+1.83%)
Mar 12, 2003
0.5560
0.5799
0.5541
0.5776
20,188,886
+0.02(+4.31%)
Mar 11, 2003
0.5271
0.5643
0.5255
0.5537
16,248,407
+0.03(+4.74%)
Mar 10, 2003
0.5294
0.5372
0.5231
0.5286
17,198,412
-0.01(-2.24%)
Mar 07, 2003
0.5169
0.5447
0.5169
0.5408
12,920,835
+0.02(+2.98%)
Mar 06, 2003
0.5110
0.5267
0.5110
0.5251
12,201,947
+0.02(+3.15%)
Mar 05, 2003
0.5130
0.5130
0.5051
0.5091
20,302,528
-0.01(-1.66%)
Mar 04, 2003
0.5286
0.5286
0.5157
0.5177
6,021,806
-0.01(-2.00%)
Mar 03, 2003
0.5314
0.5345
0.5231
0.5282
5,503,389
+0.00(+0.90%)
Feb 28, 2003
0.5153
0.5239
0.5149
0.5235
11,795,897
+0.01(+2.77%)
Feb 27, 2003
0.5130
0.5130
0.5028
0.5094
19,938,614
+0.00(+0.54%)
Feb 26, 2003
0.5196
0.5275
0.5051
0.5067
9,991,653
-0.01(-1.75%)
Feb 25, 2003
0.5188
0.5204
0.5134
0.5157
23,490,918
-0.02(-3.66%)
Feb 24, 2003
0.5451
0.5502
0.5325
0.5353
9,099,108
-0.01(-1.87%)
Feb 21, 2003
0.5427
0.5463
0.5369
0.5455
9,701,799
+0.00(+0.87%)
Feb 20, 2003
0.5502
0.5502
0.5314
0.5408
14,917,889
-0.01(-1.57%)
Feb 19, 2003
0.5482
0.5537
0.5396
0.5494
6,219,724
-0.01(-1.75%)
Feb 18, 2003
0.5404
0.5592
0.5376
0.5592
11,297,910
+0.02(+3.48%)
Feb 14, 2003
0.5416
0.5509
0.5345
0.5404
4,886,652
+0.00(+0.15%)
Feb 13, 2003
0.5494
0.5502
0.5384
0.5396
6,569,591
-0.02(-3.77%)
Feb 12, 2003
0.5529
0.5662
0.5509
0.5607
5,697,477
+0.00(+0.14%)
Feb 11, 2003
0.5678
0.5768
0.5498
0.5600
7,195,267
+0.00(+0.70%)
Feb 10, 2003
0.5404
0.5611
0.5400
0.5560
12,420,295
+0.02(+2.90%)
Feb 07, 2003
0.5580
0.5658
0.5384
0.5404
10,361,951
-0.00(-0.50%)
Feb 06, 2003
0.5404
0.5482
0.5365
0.5431
22,090,172
-0.02(-3.28%)
Feb 05, 2003
0.5678
0.5795
0.5611
0.5615
10,170,417
-0.01(-1.31%)
Feb 04, 2003
0.5697
0.5729
0.5639
0.5690
7,257,834
-0.02(-3.20%)
Feb 03, 2003
0.5846
0.5940
0.5737
0.5878
17,013,264
+0.01(+1.21%)
Jan 31, 2003
0.5678
0.5874
0.5639
0.5807
13,416,268
+0.01(+2.63%)
Jan 30, 2003
0.5697
0.5756
0.5603
0.5658
17,111,584
-0.00(-0.07%)
Jan 29, 2003
0.5392
0.5697
0.5357
0.5662
22,272,768
+0.03(+5.55%)
Jan 28, 2003
0.5412
0.5416
0.5306
0.5365
13,948,731
-0.00(-0.15%)
Jan 27, 2003
0.5247
0.5443
0.5228
0.5372
19,139,282
-0.01(-1.08%)
Jan 24, 2003
0.5678
0.5678
0.5396
0.5431
13,286,025
-0.04(-6.28%)
Jan 23, 2003
0.5846
0.5874
0.5725
0.5795
10,760,340
+0.00(+0.00%)
Jan 22, 2003
0.5991
0.5991
0.5764
0.5795
24,415,386
-0.03(-5.55%)
Jan 21, 2003
0.6187
0.6238
0.6097
0.6136
18,181,616
-0.02(-2.79%)
Jan 17, 2003
0.6712
0.6716
0.6312
0.6312
32,698,562
-0.06(-8.04%)
Jan 16, 2003
0.6845
0.7009
0.6813
0.6864
16,989,002
+0.00(+0.57%)
Jan 15, 2003
0.6904
0.6904
0.6755
0.6825
14,528,438
-0.02(-2.84%)
Jan 14, 2003
0.7029
0.7029
0.6892
0.7025
15,376,292
+0.01(+2.11%)
Jan 13, 2003
0.6853
0.6911
0.6774
0.6880
10,152,541
+0.00(+0.11%)
Jan 10, 2003
0.6735
0.6911
0.6735
0.6872
17,624,892
+0.03(+4.53%)
Jan 09, 2003
0.6391
0.6637
0.6363
0.6575
12,381,988
+0.03(+4.55%)
Jan 08, 2003
0.6304
0.6441
0.6253
0.6289
6,077,989
-0.01(-1.89%)
Jan 07, 2003
0.6304
0.6438
0.6285
0.6410
15,077,500
+0.00(+0.12%)
Jan 06, 2003
0.6167
0.6453
0.6167
0.6402
24,154,900
+0.05(+8.28%)
Jan 03, 2003
0.5999
0.6030
0.5885
0.5913
10,204,893
+0.00(+0.00%)
Jan 02, 2003
0.5925
0.5932
0.5850
0.5913
8,607,506
+0.01(+1.07%)
Dec 31, 2002
0.5756
0.5866
0.5756
0.5850
6,123,957
+0.01(+1.49%)
Dec 30, 2002
0.5780
0.5885
0.5717
0.5764
9,560,065
-0.00(-0.47%)
Dec 27, 2002
0.5870
0.5948
0.5756
0.5791
8,437,680
-0.01(-1.73%)
Dec 26, 2002
0.6003
0.6003
0.5874
0.5893
4,854,730
-0.02(-3.28%)
Dec 24, 2002
0.6081
0.6199
0.6069
0.6093
1,144,092
-0.00(-0.51%)
Dec 23, 2002
0.6257
0.6285
0.6069
0.6124
14,760,832
-0.02(-2.43%)
Dec 20, 2002
0.6304
0.6363
0.6132
0.6277
48,761,820
+0.03(+4.57%)
Dec 19, 2002
0.5631
0.6042
0.5588
0.6003
33,596,216
+0.04(+6.98%)
Dec 18, 2002
0.5580
0.5611
0.5408
0.5611
21,198,904
+0.02(+3.02%)
Dec 17, 2002
0.5466
0.5580
0.5431
0.5447
20,171,008
+0.00(+0.43%)
Dec 16, 2002
0.5306
0.5451
0.5302
0.5423
9,196,151
+0.02(+4.53%)
Dec 13, 2002
0.5208
0.5345
0.5173
0.5188
7,449,368
+0.00(+0.00%)
Dec 12, 2002
0.5188
0.5345
0.5134
0.5188
13,383,069
+0.01(+1.53%)
Dec 11, 2002
0.5051
0.5149
0.4989
0.5110
12,933,604
+0.01(+2.27%)
Dec 10, 2002
0.5051
0.5067
0.4926
0.4997
6,743,248
-0.00(-0.62%)
Dec 09, 2002
0.5000
0.5091
0.4953
0.5028
16,391,418
-0.02(-3.02%)
Dec 06, 2002
0.5051
0.5188
0.5051
0.5184
25,189,180
+0.02(+4.17%)
Dec 05, 2002
0.5102
0.5102
0.4961
0.4977
12,413,911
-0.02(-3.05%)
Dec 04, 2002
0.5169
0.5208
0.5130
0.5134
8,673,904
-0.01(-2.16%)
Dec 03, 2002
0.5200
0.5282
0.5188
0.5247
14,081,527
-0.01(-1.47%)
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
.