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: 7:00 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 (%)
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%)
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%)
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
.