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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 27, 2004
1.220
1.222
1.211
1.222
10,104,868
+0.01(+1.10%)
Feb 26, 2004
1.204
1.213
1.201
1.209
8,478,592
-0.01(-0.74%)
Feb 25, 2004
1.197
1.220
1.197
1.218
11,099,271
+0.04(+3.29%)
Feb 24, 2004
1.199
1.199
1.178
1.179
5,975,352
-0.03(-2.08%)
Feb 23, 2004
1.179
1.220
1.179
1.204
10,439,314
+0.01(+1.25%)
Feb 20, 2004
1.136
1.191
1.126
1.189
34,964,936
+0.00(+0.03%)
Feb 19, 2004
1.197
1.210
1.179
1.189
25,906,808
-0.04(-2.94%)
Feb 18, 2004
1.255
1.262
1.223
1.225
16,967,396
-0.03(-2.31%)
Feb 17, 2004
1.250
1.261
1.235
1.254
19,022,580
-0.01(-0.77%)
Feb 13, 2004
1.303
1.306
1.255
1.264
14,291,827
-0.02(-1.92%)
Feb 12, 2004
1.284
1.304
1.269
1.288
15,042,416
+0.01(+0.83%)
Feb 11, 2004
1.231
1.283
1.231
1.278
19,445,106
+0.05(+4.28%)
Feb 10, 2004
1.209
1.231
1.202
1.225
13,527,196
+0.03(+2.12%)
Feb 09, 2004
1.194
1.209
1.193
1.200
10,535,052
+0.02(+1.76%)
Feb 06, 2004
1.132
1.191
1.132
1.179
14,912,211
+0.03(+2.80%)
Feb 05, 2004
1.166
1.173
1.138
1.147
13,260,405
-0.02(-2.04%)
Feb 04, 2004
1.199
1.202
1.156
1.171
23,979,276
-0.02(-1.52%)
Feb 03, 2004
1.170
1.189
1.160
1.189
13,926,744
+0.01(+1.07%)
Feb 02, 2004
1.152
1.176
1.111
1.176
37,057,140
+0.02(+2.14%)
Jan 30, 2004
1.167
1.193
1.130
1.152
50,221,804
-0.03(-2.42%)
Jan 29, 2004
1.237
1.237
1.175
1.180
57,808,116
-0.08(-6.46%)
Jan 28, 2004
1.289
1.299
1.259
1.262
12,622,149
-0.03(-2.28%)
Jan 27, 2004
1.298
1.301
1.270
1.291
13,502,942
-0.00(-0.27%)
Jan 26, 2004
1.296
1.315
1.289
1.295
12,374,506
+0.00(+0.00%)
Jan 23, 2004
1.277
1.296
1.273
1.295
22,442,354
+0.01(+0.61%)
Jan 22, 2004
1.295
1.309
1.281
1.287
16,972,502
-0.02(-1.20%)
Jan 21, 2004
1.328
1.328
1.302
1.302
14,175,664
-0.03(-2.52%)
Jan 20, 2004
1.304
1.340
1.303
1.336
17,666,924
+0.07(+5.47%)
Jan 16, 2004
1.234
1.268
1.232
1.267
14,092,691
+0.03(+2.24%)
Jan 15, 2004
1.265
1.282
1.237
1.239
21,816,864
-0.05(-3.77%)
Jan 14, 2004
1.320
1.320
1.251
1.287
27,104,176
-0.04(-2.72%)
Jan 13, 2004
1.332
1.341
1.318
1.324
20,331,004
-0.01(-0.59%)
Jan 12, 2004
1.307
1.331
1.298
1.331
24,616,254
+0.04(+3.12%)
Jan 09, 2004
1.286
1.312
1.282
1.291
20,876,074
+0.00(+0.15%)
Jan 08, 2004
1.308
1.302
1.281
1.289
24,251,172
-0.02(-1.47%)
Jan 07, 2004
1.355
1.364
1.298
1.308
35,319,808
-0.02(-1.27%)
Jan 06, 2004
1.270
1.338
1.270
1.325
44,134,120
+0.06(+4.41%)
Jan 05, 2004
1.224
1.276
1.219
1.269
26,944,612
+0.09(+7.28%)
Jan 02, 2004
1.154
1.195
1.154
1.183
20,415,254
+0.04(+3.28%)
Dec 31, 2003
1.139
1.147
1.137
1.145
3,421,051
+0.01(+0.58%)
Dec 30, 2003
1.143
1.149
1.135
1.139
7,845,442
-0.01(-0.68%)
Dec 29, 2003
1.107
1.150
1.107
1.146
11,371,168
+0.05(+4.24%)
Dec 26, 2003
1.120
1.120
1.092
1.100
5,033,286
-0.02(-1.47%)
Dec 24, 2003
1.110
1.122
1.107
1.116
3,018,950
-0.00(-0.25%)
Dec 23, 2003
1.138
1.135
1.109
1.119
13,030,633
-0.02(-1.65%)
Dec 22, 2003
1.107
1.141
1.107
1.138
15,912,997
+0.03(+2.58%)
Dec 19, 2003
1.108
1.114
1.106
1.109
11,811,564
+0.00(+0.25%)
Dec 18, 2003
1.076
1.108
1.075
1.107
12,817,455
+0.03(+2.43%)
Dec 17, 2003
1.060
1.082
1.059
1.080
10,431,655
+0.02(+1.96%)
Dec 16, 2003
1.060
1.060
1.055
1.060
10,773,760
+0.01(+0.71%)
Dec 15, 2003
1.067
1.067
1.044
1.052
12,859,580
-0.01(-1.10%)
Dec 12, 2003
1.073
1.078
1.051
1.064
20,417,808
+0.00(+0.04%)
Dec 11, 2003
1.044
1.076
1.043
1.063
30,083,554
+0.02(+2.22%)
Dec 10, 2003
1.047
1.054
1.034
1.040
22,795,948
+0.01(+0.53%)
Dec 09, 2003
1.006
1.055
1.004
1.035
34,393,060
+0.04(+4.22%)
Dec 08, 2003
0.9898
0.9980
0.9847
0.9929
11,329,043
+0.00(+0.00%)
Dec 05, 2003
0.9831
0.9961
0.9831
0.9929
9,261,093
+0.01(+0.80%)
Dec 04, 2003
0.9835
0.9859
0.9745
0.9851
18,109,874
+0.00(+0.16%)
Dec 03, 2003
0.9871
0.9890
0.9828
0.9835
13,330,613
-0.01(-1.06%)
Dec 02, 2003
0.9910
0.9957
0.9781
0.9941
9,511,290
-0.00(-0.20%)
Dec 01, 2003
0.9557
0.9937
0.9557
0.9961
16,585,718
+0.05(+5.65%)
Nov 28, 2003
0.9424
0.9471
0.9408
0.9428
6,022,583
+0.00(+0.25%)
Nov 26, 2003
0.9530
0.9530
0.9381
0.9405
14,298,209
-0.01(-1.03%)
Nov 25, 2003
0.9577
0.9577
0.9479
0.9502
14,765,413
-0.01(-0.98%)
Nov 24, 2003
0.9538
0.9612
0.9459
0.9596
19,045,556
+0.01(+1.03%)
Nov 21, 2003
0.9459
0.9459
0.9373
0.9499
12,456,203
-0.01(-1.14%)
Nov 20, 2003
0.9734
0.9745
0.9608
0.9608
8,982,814
-0.01(-1.49%)
Nov 19, 2003
0.9589
0.9694
0.9589
0.9753
10,706,105
+0.02(+1.59%)
Nov 18, 2003
0.9522
0.9612
0.9502
0.9600
9,443,635
+0.01(+1.49%)
Nov 17, 2003
0.9522
0.9526
0.9440
0.9459
14,298,209
-0.01(-1.31%)
Nov 14, 2003
0.9596
0.9714
0.9557
0.9585
9,308,324
-0.01(-0.93%)
Nov 13, 2003
0.9479
0.9730
0.9420
0.9675
17,151,214
+0.02(+1.86%)
Nov 12, 2003
0.9401
0.9553
0.9401
0.9499
13,688,037
+0.03(+2.75%)
Nov 11, 2003
0.9401
0.9401
0.9244
0.9244
12,999,997
-0.02(-1.67%)
Nov 10, 2003
0.9377
0.9401
0.9311
0.9401
8,219,460
-0.01(-1.32%)
Nov 07, 2003
0.9577
0.9585
0.9467
0.9526
10,522,287
-0.00(-0.04%)
Nov 06, 2003
0.9314
0.9530
0.9256
0.9530
15,637,270
+0.03(+3.36%)
Nov 05, 2003
0.9499
0.9553
0.9166
0.9220
14,981,143
-0.02(-1.92%)
Nov 04, 2003
0.9499
0.9565
0.9361
0.9401
8,816,012
-0.00(-0.29%)
Nov 03, 2003
0.9283
0.9471
0.9260
0.9428
26,418,320
+0.02(+2.43%)
Oct 31, 2003
0.9326
0.9326
0.9138
0.9205
13,935,680
-0.01(-1.14%)
Oct 30, 2003
0.9495
0.9495
0.9240
0.9311
7,233,992
-0.02(-1.65%)
Oct 29, 2003
0.9557
0.9651
0.9467
0.9467
10,730,359
-0.01(-0.90%)
Oct 28, 2003
0.9361
0.9557
0.9346
0.9553
19,371,068
+0.03(+3.57%)
Oct 27, 2003
0.9350
0.9381
0.9201
0.9224
11,754,121
-0.00(-0.46%)
Oct 24, 2003
0.9166
0.9401
0.9142
0.9267
14,123,327
+0.00(+0.25%)
Oct 23, 2003
0.9264
0.9283
0.9095
0.9244
9,658,089
-0.02(-1.67%)
Oct 22, 2003
0.9593
0.9593
0.9361
0.9401
12,821,285
-0.02(-2.04%)
Oct 21, 2003
0.9596
0.9651
0.9557
0.9596
15,286,229
+0.01(+0.70%)
Oct 20, 2003
0.9549
0.9549
0.9455
0.9530
8,469,656
-0.00(-0.29%)
Oct 17, 2003
0.9596
0.9663
0.9522
0.9557
17,283,970
-0.01(-0.61%)
Oct 16, 2003
0.9871
0.9867
0.9573
0.9616
16,075,114
-0.03(-2.58%)
Oct 15, 2003
0.9980
1.005
0.9765
0.9871
9,266,200
-0.01(-0.55%)
Oct 14, 2003
1.015
1.015
0.9925
0.9925
10,974,172
-0.02(-2.16%)
Oct 13, 2003
0.9929
1.017
0.9969
1.014
10,944,813
+0.02(+2.17%)
Oct 10, 2003
0.9929
0.9949
0.9863
0.9929
5,791,534
-0.00(-0.28%)
Oct 09, 2003
0.9914
1.010
0.9871
0.9957
14,870,087
+0.00(+0.43%)
Oct 08, 2003
0.9902
0.9902
0.9839
0.9914
8,345,834
+0.02(+1.93%)
Oct 07, 2003
0.9777
0.9792
0.9679
0.9726
6,649,350
-0.01(-0.52%)
Oct 06, 2003
0.9659
0.9812
0.9608
0.9777
11,397,974
+0.01(+1.01%)
Oct 03, 2003
0.9655
0.9757
0.9557
0.9679
19,867,630
+0.02(+1.69%)
Oct 02, 2003
0.9123
0.9546
0.9103
0.9518
30,026,112
+0.04(+4.70%)
Oct 01, 2003
0.9068
0.9115
0.9009
0.9091
20,816,078
+0.01(+1.22%)
Sep 30, 2003
0.8848
0.9009
0.8696
0.8982
13,607,616
+0.02(+1.73%)
Sep 29, 2003
0.8782
0.8829
0.8633
0.8829
11,475,842
+0.01(+0.85%)
Sep 26, 2003
0.8649
0.8754
0.8637
0.8754
17,469,064
+0.00(+0.54%)
Sep 25, 2003
0.8903
0.8903
0.8649
0.8707
17,272,482
-0.01(-0.94%)
Sep 24, 2003
0.8727
0.8868
0.8719
0.8790
22,437,248
+0.02(+2.05%)
Sep 23, 2003
0.8809
0.8844
0.8558
0.8613
19,533,184
-0.02(-2.22%)
Sep 22, 2003
0.8860
0.8884
0.8766
0.8809
11,742,633
-0.02(-2.17%)
Sep 19, 2003
0.9166
0.9166
0.8891
0.9005
11,837,094
-0.00(-0.48%)
Sep 18, 2003
0.9150
0.9197
0.8993
0.9048
21,918,984
+0.01(+0.65%)
Sep 17, 2003
0.9126
0.9150
0.8931
0.8989
12,775,331
-0.01(-1.08%)
Sep 16, 2003
0.9091
0.9158
0.9060
0.9087
9,098,976
+0.00(+0.22%)
Sep 15, 2003
0.9267
0.9318
0.9029
0.9068
17,988,606
-0.02(-1.95%)
Sep 12, 2003
0.9381
0.9412
0.9248
0.9248
8,973,878
-0.01(-1.21%)
Sep 11, 2003
0.9342
0.9432
0.9311
0.9361
16,547,423
+0.01(+0.89%)
Sep 10, 2003
0.9044
0.9361
0.8982
0.9279
11,409,463
+0.02(+1.72%)
Sep 09, 2003
0.9338
0.9338
0.9068
0.9123
8,736,447
-0.03(-3.04%)
Sep 08, 2003
0.9565
0.9690
0.9405
0.9408
11,474,565
-0.00(-0.25%)
Sep 05, 2003
0.9260
0.9561
0.9260
0.9432
20,870,968
+0.01(+1.43%)
Sep 04, 2003
0.9029
0.9318
0.9025
0.9299
22,924,876
+0.04(+4.44%)
Sep 03, 2003
0.8605
0.8927
0.8605
0.8903
23,946,086
+0.03(+3.55%)
Sep 02, 2003
0.8602
0.8621
0.8547
0.8598
17,379,708
-0.01(-0.68%)
Aug 29, 2003
0.8515
0.8699
0.8472
0.8656
13,814,411
+0.01(+0.91%)
Aug 28, 2003
0.8515
0.8637
0.8386
0.8578
14,602,019
+0.02(+1.96%)
Aug 27, 2003
0.8202
0.8453
0.8202
0.8414
11,445,205
+0.03(+3.27%)
Aug 26, 2003
0.8041
0.8226
0.8030
0.8147
9,969,558
+0.01(+0.78%)
Aug 25, 2003
0.8202
0.8206
0.8053
0.8085
5,564,315
-0.01(-1.43%)
Aug 22, 2003
0.8167
0.8206
0.8108
0.8202
7,798,211
+0.01(+1.16%)
Aug 21, 2003
0.8104
0.8186
0.8061
0.8108
11,043,104
+0.00(+0.10%)
Aug 20, 2003
0.8069
0.8218
0.7975
0.8100
12,331,104
-0.00(-0.43%)
Aug 19, 2003
0.8265
0.8276
0.8057
0.8135
11,792,416
-0.01(-1.33%)
Aug 18, 2003
0.8245
0.8394
0.8245
0.8245
13,870,578
+0.01(+1.10%)
Aug 15, 2003
0.8108
0.8249
0.8088
0.8155
7,925,862
-0.02(-2.44%)
Aug 14, 2003
0.8112
0.8363
0.8108
0.8359
12,549,388
+0.03(+3.59%)
Aug 13, 2003
0.8053
0.8128
0.7991
0.8069
5,708,561
+0.00(+0.24%)
Aug 12, 2003
0.8100
0.8159
0.7983
0.8049
4,975,843
-0.00(-0.39%)
Aug 11, 2003
0.8088
0.8147
0.8034
0.8081
5,981,734
-0.00(-0.19%)
Aug 08, 2003
0.7971
0.8116
0.7963
0.8096
9,638,941
+0.02(+2.84%)
Aug 07, 2003
0.7462
0.7912
0.7462
0.7873
13,254,023
+0.04(+5.46%)
Aug 06, 2003
0.7579
0.7618
0.7423
0.7466
6,022,583
-0.02(-2.31%)
Aug 05, 2003
0.7403
0.7642
0.7403
0.7642
12,793,202
+0.03(+4.05%)
Aug 04, 2003
0.7438
0.7438
0.7207
0.7344
16,024,053
-0.02(-2.19%)
Aug 01, 2003
0.7838
0.7853
0.7473
0.7509
10,035,936
-0.04(-5.52%)
Jul 31, 2003
0.8069
0.8081
0.7912
0.7947
16,041,924
-0.01(-1.07%)
Jul 30, 2003
0.8159
0.8163
0.8010
0.8034
4,947,760
-0.01(-1.49%)
Jul 29, 2003
0.8147
0.8226
0.8108
0.8155
11,007,362
+0.00(+0.53%)
Jul 28, 2003
0.8108
0.8116
0.8034
0.8112
15,960,228
+0.00(+0.29%)
Jul 25, 2003
0.8186
0.8186
0.8057
0.8088
10,547,817
-0.01(-1.20%)
Jul 24, 2003
0.8284
0.8320
0.8159
0.8186
13,718,673
-0.01(-1.42%)
Jul 23, 2003
0.8304
0.8394
0.8257
0.8304
12,131,969
-0.01(-0.66%)
Jul 22, 2003
0.8335
0.8406
0.8284
0.8359
12,398,760
+0.01(+1.04%)
Jul 21, 2003
0.8284
0.8335
0.8265
0.8273
10,439,314
-0.00(-0.05%)
Jul 18, 2003
0.8241
0.8300
0.8233
0.8276
11,055,869
+0.01(+0.81%)
Jul 17, 2003
0.8233
0.8265
0.8132
0.8210
11,493,713
-0.01(-0.76%)
Jul 16, 2003
0.8288
0.8351
0.8210
0.8273
9,396,404
-0.01(-0.85%)
Jul 15, 2003
0.8167
0.8374
0.8132
0.8343
9,659,365
+0.02(+2.40%)
Jul 14, 2003
0.8069
0.8167
0.8057
0.8147
10,840,139
+0.02(+2.21%)
Jul 11, 2003
0.8002
0.8045
0.7928
0.7971
5,446,876
-0.00(-0.29%)
Jul 10, 2003
0.8073
0.8085
0.7955
0.7994
5,803,023
-0.02(-2.20%)
Jul 09, 2003
0.8100
0.8237
0.8088
0.8175
8,145,422
+0.01(+0.97%)
Jul 08, 2003
0.7983
0.8104
0.7936
0.8096
14,045,460
+0.01(+1.08%)
Jul 07, 2003
0.7971
0.8034
0.7936
0.8010
11,659,659
+0.01(+1.74%)
Jul 03, 2003
0.7803
0.7889
0.7728
0.7873
5,925,568
+0.01(+0.95%)
Jul 02, 2003
0.7791
0.7885
0.7763
0.7799
16,022,777
+0.00(+0.50%)
Jul 01, 2003
0.7673
0.7795
0.7634
0.7759
10,358,894
+0.00(+0.25%)
Jun 30, 2003
0.7595
0.7740
0.7509
0.7740
8,304,986
+0.02(+3.19%)
Jun 27, 2003
0.7434
0.7560
0.7423
0.7501
7,285,053
+0.01(+1.06%)
Jun 26, 2003
0.7481
0.7513
0.7383
0.7423
11,487,330
-0.02(-2.07%)
Jun 25, 2003
0.7505
0.7693
0.7505
0.7579
19,380,002
+0.00(+0.62%)
Jun 24, 2003
0.7411
0.7571
0.7411
0.7532
10,630,791
+0.01(+1.48%)
Jun 23, 2003
0.7622
0.7622
0.7403
0.7423
13,721,226
-0.01(-1.35%)
Jun 20, 2003
0.7716
0.7736
0.7462
0.7524
13,251,470
-0.03(-4.33%)
Jun 19, 2003
0.7947
0.7971
0.7850
0.7865
5,820,894
-0.01(-1.04%)
Jun 18, 2003
0.8057
0.8088
0.7822
0.7947
7,932,244
-0.02(-2.26%)
Jun 17, 2003
0.8112
0.8202
0.8096
0.8132
6,311,074
-0.00(-0.14%)
Jun 16, 2003
0.8226
0.8261
0.8077
0.8143
5,767,280
-0.00(-0.53%)
Jun 13, 2003
0.8088
0.8206
0.7971
0.8186
8,237,331
+0.02(+1.95%)
Jun 12, 2003
0.7947
0.8049
0.7924
0.8030
8,918,988
+0.00(+0.44%)
Jun 11, 2003
0.7771
0.8014
0.7724
0.7994
12,463,862
+0.02(+2.05%)
Jun 10, 2003
0.7991
0.8069
0.7767
0.7834
13,305,083
-0.01(-1.86%)
Jun 09, 2003
0.8147
0.8147
0.7955
0.7983
4,319,716
-0.01(-1.12%)
Jun 06, 2003
0.8167
0.8276
0.8038
0.8073
16,089,155
+0.01(+1.18%)
Jun 05, 2003
0.7944
0.8077
0.7842
0.7979
9,457,676
+0.01(+1.65%)
Jun 04, 2003
0.7697
0.7928
0.7677
0.7850
13,474,859
+0.03(+4.16%)
Jun 03, 2003
0.7513
0.7552
0.7430
0.7536
6,983,796
-0.00(-0.31%)
Jun 02, 2003
0.7579
0.7630
0.7442
0.7560
8,819,420
+0.01(+0.78%)
May 30, 2003
0.7568
0.7579
0.7434
0.7501
8,068,831
-0.01(-0.93%)
May 29, 2003
0.7677
0.7736
0.7560
0.7571
9,452,570
+0.00(+0.00%)
May 28, 2003
0.7524
0.7591
0.7505
0.7571
9,667,024
+0.01(+1.95%)
May 27, 2003
0.7282
0.7501
0.7211
0.7426
23,417,610
-0.02(-2.47%)
May 23, 2003
0.7579
0.7677
0.7560
0.7614
9,090,041
-0.00(-0.26%)
May 22, 2003
0.7552
0.7693
0.7481
0.7634
7,993,517
+0.01(+1.94%)
May 21, 2003
0.7462
0.7520
0.7344
0.7489
21,128,824
+0.01(+0.68%)
May 20, 2003
0.7285
0.7438
0.7262
0.7438
11,410,739
+0.00(+0.26%)
May 19, 2003
0.7540
0.7599
0.7383
0.7419
8,723,682
-0.03(-4.10%)
May 16, 2003
0.7834
0.7842
0.7520
0.7736
16,638,055
+0.00(+0.05%)
May 15, 2003
0.7826
0.7853
0.7669
0.7732
12,717,888
-0.02(-2.03%)
May 14, 2003
0.7924
0.7951
0.7803
0.7893
12,979,573
+0.00(+0.25%)
May 13, 2003
0.7897
0.7998
0.7834
0.7873
29,908,672
+0.01(+0.90%)
May 12, 2003
0.7560
0.7893
0.7560
0.7803
14,405,436
+0.02(+2.00%)
May 09, 2003
0.7481
0.7709
0.7450
0.7650
21,227,116
+0.03(+4.22%)
May 08, 2003
0.7454
0.7470
0.7336
0.7340
18,917,906
-0.01(-1.47%)
May 07, 2003
0.7364
0.7481
0.7325
0.7450
16,066,178
+0.02(+2.53%)
May 06, 2003
0.7246
0.7364
0.7246
0.7266
10,722,700
+0.00(+0.00%)
May 05, 2003
0.7270
0.7317
0.7215
0.7266
9,853,395
-0.00(-0.38%)
May 02, 2003
0.7246
0.7364
0.7235
0.7293
15,782,793
+0.01(+1.42%)
May 01, 2003
0.7238
0.7340
0.7058
0.7191
11,179,691
-0.01(-1.02%)
Apr 30, 2003
0.7227
0.7344
0.7191
0.7266
16,059,796
+0.02(+3.46%)
Apr 29, 2003
0.7007
0.7156
0.6980
0.7023
17,693,730
+0.02(+2.34%)
Apr 28, 2003
0.6698
0.6913
0.6678
0.6862
10,957,578
+0.01(+1.57%)
Apr 25, 2003
0.6768
0.6812
0.6718
0.6757
8,815,591
-0.00(-0.58%)
Apr 24, 2003
0.6831
0.6839
0.6757
0.6796
15,780,240
-0.01(-1.03%)
Apr 23, 2003
0.6725
0.6933
0.6639
0.6866
28,814,702
+0.02(+2.57%)
Apr 22, 2003
0.6639
0.6718
0.6561
0.6694
16,857,616
+0.00(+0.35%)
Apr 21, 2003
0.6678
0.6706
0.6624
0.6671
4,781,813
-0.00(-0.12%)
Apr 17, 2003
0.6620
0.6698
0.6561
0.6678
27,725,838
+0.02(+3.27%)
Apr 16, 2003
0.6451
0.6502
0.6385
0.6467
35,235,556
+0.00(+0.67%)
Apr 15, 2003
0.6216
0.6424
0.6216
0.6424
14,581,595
+0.02(+3.21%)
Apr 14, 2003
0.6157
0.6263
0.6157
0.6224
15,692,160
+0.01(+1.08%)
Apr 11, 2003
0.6150
0.6208
0.6106
0.6157
12,123,033
+0.01(+1.88%)
Apr 10, 2003
0.6126
0.6267
0.6044
0.6044
13,546,344
-0.01(-1.34%)
Apr 09, 2003
0.6173
0.6208
0.6059
0.6126
15,900,232
+0.00(+0.13%)
Apr 08, 2003
0.6483
0.6502
0.6106
0.6118
28,763,642
-0.03(-5.33%)
Apr 07, 2003
0.6780
0.6796
0.6443
0.6463
23,135,500
-0.01(-1.49%)
Apr 04, 2003
0.6522
0.6612
0.6459
0.6561
12,771,501
+0.01(+1.33%)
Apr 03, 2003
0.6443
0.6604
0.6432
0.6475
14,206,300
+0.01(+1.66%)
Apr 02, 2003
0.6404
0.6463
0.6349
0.6369
11,431,164
+0.01(+2.26%)
Apr 01, 2003
0.6016
0.6228
0.6016
0.6228
5,624,311
+0.03(+4.95%)
Mar 31, 2003
0.5946
0.5985
0.5887
0.5934
10,495,480
-0.01(-0.85%)
Mar 28, 2003
0.5856
0.6087
0.5844
0.5985
12,334,934
+0.01(+2.00%)
Mar 27, 2003
0.5789
0.5875
0.5699
0.5868
17,375,880
+0.00(+0.13%)
Mar 26, 2003
0.6012
0.6012
0.5856
0.5860
27,095,240
-0.02(-2.54%)
Mar 25, 2003
0.5915
0.6048
0.5871
0.6012
8,813,038
-0.00(-0.65%)
Mar 24, 2003
0.6185
0.6185
0.5934
0.6052
5,584,739
-0.01(-2.34%)
Mar 21, 2003
0.6247
0.6263
0.6091
0.6197
10,324,428
+0.01(+1.41%)
Mar 20, 2003
0.5989
0.6122
0.5891
0.6110
12,576,195
+0.01(+1.30%)
Mar 19, 2003
0.5985
0.6083
0.5954
0.6032
11,833,265
+0.00(+0.59%)
Mar 18, 2003
0.5903
0.6016
0.5789
0.5997
16,152,981
+0.02(+3.10%)
Mar 17, 2003
0.5758
0.5946
0.5695
0.5817
9,287,900
-0.01(-0.93%)
Mar 14, 2003
0.6012
0.6012
0.5785
0.5871
9,944,027
-0.00(-0.20%)
Mar 13, 2003
0.5856
0.5954
0.5613
0.5883
28,060,284
+0.01(+1.83%)
Mar 12, 2003
0.5562
0.5801
0.5542
0.5777
20,182,928
+0.02(+4.31%)
Mar 11, 2003
0.5272
0.5644
0.5257
0.5539
16,243,613
+0.03(+4.74%)
Mar 10, 2003
0.5296
0.5374
0.5233
0.5288
17,193,338
-0.01(-2.24%)
Mar 07, 2003
0.5170
0.5448
0.5170
0.5409
12,917,023
+0.02(+2.98%)
Mar 06, 2003
0.5112
0.5268
0.5112
0.5253
12,198,347
+0.02(+3.15%)
Mar 05, 2003
0.5131
0.5131
0.5053
0.5092
20,296,538
-0.01(-1.66%)
Mar 04, 2003
0.5288
0.5288
0.5159
0.5178
6,020,030
-0.01(-2.00%)
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
.