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
)
15.13
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
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%)
Nov 03, 2003
0.9125
0.9310
0.9102
0.9267
26,876,068
+0.02(+2.43%)
Oct 31, 2003
0.9167
0.9167
0.8983
0.9048
14,177,143
-0.01(-1.14%)
Oct 30, 2003
0.9333
0.9333
0.9083
0.9152
7,359,336
-0.02(-1.65%)
Oct 29, 2003
0.9395
0.9487
0.9306
0.9306
10,916,283
-0.01(-0.90%)
Oct 28, 2003
0.9202
0.9395
0.9187
0.9391
19,706,710
+0.03(+3.57%)
Oct 27, 2003
0.9190
0.9221
0.9044
0.9067
11,957,784
-0.00(-0.46%)
Oct 24, 2003
0.9009
0.9241
0.8986
0.9110
14,368,042
+0.00(+0.25%)
Oct 23, 2003
0.9106
0.9125
0.8940
0.9086
9,825,434
-0.02(-1.67%)
Oct 22, 2003
0.9429
0.9429
0.9202
0.9241
13,043,439
-0.02(-2.04%)
Oct 21, 2003
0.9433
0.9487
0.9395
0.9433
15,551,093
+0.01(+0.70%)
Oct 20, 2003
0.9387
0.9387
0.9294
0.9368
8,616,410
-0.00(-0.29%)
Oct 17, 2003
0.9433
0.9498
0.9360
0.9395
17,583,450
-0.01(-0.61%)
Oct 16, 2003
0.9703
0.9699
0.9410
0.9452
16,353,647
-0.03(-2.58%)
Oct 15, 2003
0.9810
0.9876
0.9599
0.9703
9,426,755
-0.01(-0.55%)
Oct 14, 2003
0.9976
0.9976
0.9756
0.9756
11,164,322
-0.02(-2.16%)
Oct 13, 2003
0.9760
0.9995
0.9799
0.9972
11,134,453
+0.02(+2.17%)
Oct 10, 2003
0.9760
0.9780
0.9695
0.9760
5,891,884
-0.00(-0.28%)
Oct 09, 2003
0.9745
0.9930
0.9703
0.9787
15,127,740
+0.00(+0.43%)
Oct 08, 2003
0.9733
0.9733
0.9672
0.9745
8,490,443
+0.02(+1.93%)
Oct 07, 2003
0.9610
0.9626
0.9514
0.9560
6,764,563
-0.01(-0.52%)
Oct 06, 2003
0.9495
0.9645
0.9445
0.9610
11,595,467
+0.01(+1.01%)
Oct 03, 2003
0.9491
0.9591
0.9395
0.9514
20,211,876
+0.02(+1.69%)
Oct 02, 2003
0.8967
0.9383
0.8948
0.9356
30,546,374
+0.04(+4.70%)
Oct 01, 2003
0.8913
0.8959
0.8855
0.8936
21,176,758
+0.01(+1.22%)
Sep 30, 2003
0.8698
0.8855
0.8547
0.8829
13,843,395
+0.02(+1.73%)
Sep 29, 2003
0.8632
0.8678
0.8486
0.8678
11,674,683
+0.01(+0.85%)
Sep 26, 2003
0.8501
0.8605
0.8490
0.8605
17,771,750
+0.00(+0.54%)
Sep 25, 2003
0.8752
0.8752
0.8501
0.8559
17,571,762
-0.01(-0.94%)
Sep 24, 2003
0.8578
0.8717
0.8571
0.8640
22,826,018
+0.02(+2.05%)
Sep 23, 2003
0.8659
0.8694
0.8413
0.8467
19,871,636
-0.02(-2.22%)
Sep 22, 2003
0.8709
0.8732
0.8617
0.8659
11,946,097
-0.02(-2.17%)
Sep 19, 2003
0.9009
0.9009
0.8740
0.8852
12,042,195
-0.00(-0.48%)
Sep 18, 2003
0.8994
0.9040
0.8840
0.8894
22,298,774
+0.01(+0.65%)
Sep 17, 2003
0.8971
0.8994
0.8778
0.8836
12,996,688
-0.01(-1.08%)
Sep 16, 2003
0.8936
0.9002
0.8906
0.8932
9,256,634
+0.00(+0.22%)
Sep 15, 2003
0.9110
0.9160
0.8875
0.8913
18,300,294
-0.02(-1.95%)
Sep 12, 2003
0.9221
0.9252
0.9090
0.9090
9,129,368
-0.01(-1.21%)
Sep 11, 2003
0.9183
0.9271
0.9152
0.9202
16,834,140
+0.01(+0.89%)
Sep 10, 2003
0.8890
0.9202
0.8829
0.9121
11,607,154
+0.02(+1.72%)
Sep 09, 2003
0.9179
0.9179
0.8913
0.8967
8,887,823
-0.03(-3.04%)
Sep 08, 2003
0.9402
0.9525
0.9244
0.9248
11,673,384
-0.00(-0.25%)
Sep 05, 2003
0.9102
0.9398
0.9102
0.9271
21,232,600
+0.01(+1.43%)
Sep 04, 2003
0.8875
0.9160
0.8871
0.9140
23,322,094
+0.04(+4.44%)
Sep 03, 2003
0.8459
0.8775
0.8459
0.8752
24,360,998
+0.03(+3.55%)
Sep 02, 2003
0.8455
0.8474
0.8401
0.8451
17,680,846
-0.01(-0.68%)
Aug 29, 2003
0.8370
0.8551
0.8328
0.8509
14,053,773
+0.01(+0.91%)
Aug 28, 2003
0.8370
0.8490
0.8243
0.8432
14,855,028
+0.02(+1.96%)
Aug 27, 2003
0.8062
0.8309
0.8062
0.8270
11,643,516
+0.03(+3.27%)
Aug 26, 2003
0.7904
0.8085
0.7893
0.8008
10,142,300
+0.01(+0.78%)
Aug 25, 2003
0.8062
0.8066
0.7916
0.7947
5,660,728
-0.01(-1.43%)
Aug 22, 2003
0.8028
0.8066
0.7970
0.8062
7,933,330
+0.01(+1.16%)
Aug 21, 2003
0.7966
0.8047
0.7924
0.7970
11,234,448
+0.00(+0.10%)
Aug 20, 2003
0.7931
0.8078
0.7839
0.7962
12,544,765
-0.00(-0.43%)
Aug 19, 2003
0.8124
0.8135
0.7920
0.7997
11,996,743
-0.01(-1.33%)
Aug 18, 2003
0.8105
0.8251
0.8105
0.8105
14,110,913
+0.01(+1.10%)
Aug 15, 2003
0.7970
0.8109
0.7951
0.8016
8,063,193
-0.02(-2.44%)
Aug 14, 2003
0.7974
0.8220
0.7970
0.8216
12,766,831
+0.03(+3.59%)
Aug 13, 2003
0.7916
0.7989
0.7854
0.7931
5,807,473
+0.00(+0.24%)
Aug 12, 2003
0.7962
0.8020
0.7847
0.7912
5,062,059
-0.00(-0.39%)
Aug 11, 2003
0.7951
0.8008
0.7897
0.7943
6,085,380
-0.00(-0.19%)
Aug 08, 2003
0.7835
0.7978
0.7827
0.7958
9,805,955
+0.02(+2.84%)
Aug 07, 2003
0.7335
0.7777
0.7335
0.7739
13,483,675
+0.04(+5.46%)
Aug 06, 2003
0.7450
0.7489
0.7296
0.7339
6,126,936
-0.02(-2.31%)
Aug 05, 2003
0.7277
0.7512
0.7277
0.7512
13,014,869
+0.03(+4.05%)
Aug 04, 2003
0.7312
0.7312
0.7084
0.7219
16,301,702
-0.02(-2.19%)
Aug 01, 2003
0.7704
0.7720
0.7346
0.7381
10,209,829
-0.04(-5.52%)
Jul 31, 2003
0.7931
0.7943
0.7777
0.7812
16,319,882
-0.01(-1.07%)
Jul 30, 2003
0.8020
0.8024
0.7874
0.7897
5,033,489
-0.01(-1.49%)
Jul 29, 2003
0.8008
0.8085
0.7970
0.8016
11,198,086
+0.00(+0.53%)
Jul 28, 2003
0.7970
0.7978
0.7897
0.7974
16,236,770
+0.00(+0.29%)
Jul 25, 2003
0.8047
0.8047
0.7920
0.7951
10,730,579
-0.01(-1.20%)
Jul 24, 2003
0.8143
0.8178
0.8020
0.8047
13,956,376
-0.01(-1.42%)
Jul 23, 2003
0.8162
0.8251
0.8116
0.8162
12,342,179
-0.01(-0.66%)
Jul 22, 2003
0.8193
0.8263
0.8143
0.8216
12,613,593
+0.01(+1.04%)
Jul 21, 2003
0.8143
0.8193
0.8124
0.8132
10,620,196
-0.00(-0.05%)
Jul 18, 2003
0.8101
0.8159
0.8093
0.8135
11,247,434
+0.01(+0.81%)
Jul 17, 2003
0.8093
0.8124
0.7993
0.8070
11,692,864
-0.01(-0.76%)
Jul 16, 2003
0.8147
0.8209
0.8070
0.8132
9,559,215
-0.01(-0.85%)
Jul 15, 2003
0.8028
0.8232
0.7993
0.8201
9,826,733
+0.02(+2.40%)
Jul 14, 2003
0.7931
0.8028
0.7920
0.8008
11,027,965
+0.02(+2.21%)
Jul 11, 2003
0.7866
0.7908
0.7793
0.7835
5,541,254
-0.00(-0.29%)
Jul 10, 2003
0.7935
0.7947
0.7820
0.7858
5,903,571
-0.02(-2.20%)
Jul 09, 2003
0.7962
0.8097
0.7951
0.8035
8,286,557
+0.01(+0.97%)
Jul 08, 2003
0.7847
0.7966
0.7801
0.7958
14,288,825
+0.01(+1.08%)
Jul 07, 2003
0.7835
0.7897
0.7801
0.7874
11,861,686
+0.01(+1.74%)
Jul 03, 2003
0.7670
0.7754
0.7596
0.7739
6,028,240
+0.01(+0.95%)
Jul 02, 2003
0.7658
0.7750
0.7631
0.7666
16,300,403
+0.00(+0.50%)
Jul 01, 2003
0.7543
0.7662
0.7504
0.7627
10,538,382
+0.00(+0.25%)
Jun 30, 2003
0.7466
0.7608
0.7381
0.7608
8,448,886
+0.02(+3.19%)
Jun 27, 2003
0.7308
0.7431
0.7296
0.7373
7,411,281
+0.01(+1.06%)
Jun 26, 2003
0.7354
0.7385
0.7258
0.7296
11,686,371
-0.02(-2.07%)
Jun 25, 2003
0.7377
0.7562
0.7377
0.7450
19,715,800
+0.00(+0.62%)
Jun 24, 2003
0.7285
0.7442
0.7285
0.7404
10,814,990
+0.01(+1.48%)
Jun 23, 2003
0.7493
0.7493
0.7277
0.7296
13,958,973
-0.01(-1.35%)
Jun 20, 2003
0.7585
0.7604
0.7335
0.7396
13,481,077
-0.03(-4.33%)
Jun 19, 2003
0.7812
0.7835
0.7716
0.7731
5,921,752
-0.01(-1.04%)
Jun 18, 2003
0.7920
0.7951
0.7689
0.7812
8,069,686
-0.02(-2.26%)
Jun 17, 2003
0.7974
0.8062
0.7958
0.7993
6,420,426
-0.00(-0.14%)
Jun 16, 2003
0.8085
0.8120
0.7939
0.8005
5,867,210
-0.00(-0.53%)
Jun 13, 2003
0.7951
0.8066
0.7835
0.8047
8,380,059
+0.02(+1.95%)
Jun 12, 2003
0.7812
0.7912
0.7789
0.7893
9,073,527
+0.00(+0.44%)
Jun 11, 2003
0.7639
0.7878
0.7593
0.7858
12,679,823
+0.02(+2.05%)
Jun 10, 2003
0.7854
0.7931
0.7635
0.7700
13,535,620
-0.01(-1.86%)
Jun 09, 2003
0.8008
0.8008
0.7820
0.7847
4,394,563
-0.01(-1.12%)
Jun 06, 2003
0.8028
0.8135
0.7901
0.7935
16,367,932
+0.01(+1.18%)
Jun 05, 2003
0.7808
0.7939
0.7708
0.7843
9,621,549
+0.01(+1.65%)
Jun 04, 2003
0.7566
0.7793
0.7546
0.7716
13,708,338
+0.03(+4.16%)
Jun 03, 2003
0.7385
0.7423
0.7304
0.7408
7,104,804
-0.00(-0.31%)
Jun 02, 2003
0.7450
0.7500
0.7315
0.7431
8,972,234
+0.01(+0.78%)
May 30, 2003
0.7439
0.7450
0.7308
0.7373
8,208,640
-0.01(-0.93%)
May 29, 2003
0.7546
0.7604
0.7431
0.7442
9,616,355
+0.00(+0.00%)
May 28, 2003
0.7396
0.7462
0.7377
0.7442
9,834,524
+0.01(+1.95%)
May 27, 2003
0.7158
0.7373
0.7088
0.7300
23,823,366
-0.02(-2.47%)
May 23, 2003
0.7450
0.7546
0.7431
0.7485
9,247,544
-0.00(-0.26%)
May 22, 2003
0.7423
0.7562
0.7354
0.7504
8,132,020
+0.01(+1.94%)
May 21, 2003
0.7335
0.7392
0.7219
0.7362
21,494,922
+0.01(+0.68%)
May 20, 2003
0.7161
0.7312
0.7138
0.7312
11,608,453
+0.00(+0.26%)
May 19, 2003
0.7412
0.7469
0.7258
0.7292
8,874,837
-0.03(-4.10%)
May 16, 2003
0.7700
0.7708
0.7392
0.7604
16,926,342
+0.00(+0.05%)
May 15, 2003
0.7693
0.7720
0.7539
0.7600
12,938,250
-0.02(-2.03%)
May 14, 2003
0.7789
0.7816
0.7670
0.7758
13,204,469
+0.00(+0.25%)
May 13, 2003
0.7762
0.7862
0.7700
0.7739
30,426,900
+0.01(+0.90%)
May 12, 2003
0.7431
0.7758
0.7431
0.7670
14,655,039
+0.02(+2.00%)
May 09, 2003
0.7354
0.7577
0.7323
0.7519
21,594,918
+0.03(+4.22%)
May 08, 2003
0.7327
0.7342
0.7211
0.7215
19,245,696
-0.01(-1.47%)
May 07, 2003
0.7238
0.7354
0.7200
0.7323
16,344,556
+0.02(+2.53%)
May 06, 2003
0.7123
0.7238
0.7123
0.7142
10,908,491
+0.00(+0.00%)
May 05, 2003
0.7146
0.7192
0.7092
0.7142
10,024,124
-0.00(-0.38%)
May 02, 2003
0.7123
0.7238
0.7111
0.7169
16,056,260
+0.01(+1.42%)
May 01, 2003
0.7115
0.7215
0.6938
0.7069
11,373,401
-0.01(-1.02%)
Apr 30, 2003
0.7104
0.7219
0.7069
0.7142
16,338,063
+0.02(+3.46%)
Apr 29, 2003
0.6888
0.7034
0.6861
0.6903
18,000,310
+0.02(+2.34%)
Apr 28, 2003
0.6584
0.6796
0.6565
0.6746
11,147,439
+0.01(+1.57%)
Apr 25, 2003
0.6653
0.6696
0.6603
0.6642
8,968,338
-0.00(-0.58%)
Apr 24, 2003
0.6715
0.6722
0.6642
0.6680
16,053,663
-0.01(-1.03%)
Apr 23, 2003
0.6611
0.6815
0.6526
0.6749
29,313,974
+0.02(+2.57%)
Apr 22, 2003
0.6526
0.6603
0.6449
0.6580
17,149,706
+0.00(+0.35%)
Apr 21, 2003
0.6565
0.6592
0.6511
0.6557
4,864,667
-0.00(-0.12%)
Apr 17, 2003
0.6507
0.6584
0.6449
0.6565
28,206,242
+0.02(+3.27%)
Apr 16, 2003
0.6341
0.6391
0.6276
0.6357
35,846,084
+0.00(+0.67%)
Apr 15, 2003
0.6110
0.6314
0.6110
0.6314
14,834,250
+0.02(+3.21%)
Apr 14, 2003
0.6053
0.6156
0.6053
0.6118
15,964,058
+0.01(+1.08%)
Apr 11, 2003
0.6045
0.6103
0.6002
0.6053
12,333,088
+0.01(+1.88%)
Apr 10, 2003
0.6022
0.6160
0.5941
0.5941
13,781,061
-0.01(-1.34%)
Apr 09, 2003
0.6068
0.6103
0.5956
0.6022
16,175,734
+0.00(+0.13%)
Apr 08, 2003
0.6372
0.6391
0.6002
0.6014
29,262,028
-0.03(-5.33%)
Apr 07, 2003
0.6665
0.6680
0.6334
0.6353
23,536,368
-0.01(-1.49%)
Apr 04, 2003
0.6411
0.6499
0.6349
0.6449
12,992,792
+0.01(+1.33%)
Apr 03, 2003
0.6334
0.6491
0.6322
0.6364
14,452,453
+0.01(+1.66%)
Apr 02, 2003
0.6295
0.6353
0.6241
0.6260
11,629,231
+0.01(+2.26%)
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
.