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
UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2004
1.114
1.130
1.103
1.107
12,283,668
-0.01(-0.46%)
Jul 29, 2004
1.103
1.116
1.100
1.112
12,729,302
+0.02(+1.65%)
Jul 28, 2004
1.076
1.100
1.076
1.094
10,811,415
+0.01(+1.31%)
Jul 27, 2004
1.049
1.080
1.049
1.080
8,114,627
+0.03(+2.72%)
Jul 26, 2004
1.074
1.083
1.042
1.052
9,325,117
-0.01(-1.18%)
Jul 23, 2004
1.075
1.081
1.060
1.064
7,961,400
-0.00(-0.40%)
Jul 22, 2004
1.094
1.096
1.069
1.069
14,091,742
-0.03(-3.09%)
Jul 21, 2004
1.122
1.122
1.102
1.103
9,943,131
-0.01(-0.81%)
Jul 20, 2004
1.130
1.130
1.112
1.112
9,297,026
-0.01(-1.15%)
Jul 19, 2004
1.153
1.153
1.124
1.125
11,873,787
-0.02(-1.64%)
Jul 16, 2004
1.134
1.148
1.133
1.143
11,958,061
+0.05(+4.28%)
Jul 15, 2004
1.078
1.123
1.078
1.096
17,933,900
+0.02(+2.04%)
Jul 14, 2004
1.065
1.078
1.065
1.074
8,879,483
+0.01(+1.07%)
Jul 13, 2004
1.066
1.072
1.061
1.063
7,099,500
-0.01(-0.80%)
Jul 12, 2004
1.064
1.077
1.058
1.072
16,683,826
+0.00(+0.00%)
Jul 09, 2004
1.065
1.076
1.060
1.072
8,376,389
+0.02(+1.67%)
Jul 08, 2004
1.071
1.077
1.051
1.054
11,042,532
-0.02(-1.46%)
Jul 07, 2004
1.081
1.083
1.066
1.070
15,778,512
-0.00(-0.29%)
Jul 06, 2004
1.100
1.106
1.071
1.073
19,301,448
-0.03(-2.32%)
Jul 02, 2004
1.101
1.110
1.091
1.098
13,146,845
+0.01(+1.04%)
Jul 01, 2004
1.102
1.105
1.085
1.087
18,154,802
-0.01(-1.10%)
Jun 30, 2004
1.085
1.101
1.067
1.099
19,208,234
+0.01(+1.04%)
Jun 29, 2004
1.059
1.088
1.059
1.088
16,814,068
+0.02(+2.32%)
Jun 28, 2004
1.081
1.083
1.061
1.063
10,201,063
-0.02(-1.45%)
Jun 25, 2004
1.094
1.105
1.077
1.079
11,614,578
-0.03(-2.65%)
Jun 24, 2004
1.108
1.114
1.103
1.108
19,683,238
+0.01(+0.64%)
Jun 23, 2004
1.051
1.101
1.051
1.101
20,889,896
+0.05(+5.04%)
Jun 22, 2004
1.046
1.057
1.036
1.048
9,300,856
+0.00(+0.15%)
Jun 21, 2004
1.042
1.059
1.042
1.047
11,753,759
-0.00(-0.45%)
Jun 18, 2004
1.053
1.067
1.048
1.051
7,939,693
-0.01(-0.56%)
Jun 17, 2004
1.056
1.071
1.042
1.057
11,475,398
+0.00(+0.19%)
Jun 16, 2004
1.051
1.063
1.040
1.055
11,986,153
-0.00(-0.33%)
Jun 15, 2004
1.028
1.069
1.028
1.059
32,477,660
+0.06(+5.83%)
Jun 14, 2004
0.9872
1.004
0.9750
1.000
16,170,517
-0.02(-1.92%)
Jun 10, 2004
1.024
1.028
1.010
1.020
7,241,235
+0.01(+0.54%)
Jun 09, 2004
1.034
1.034
1.005
1.015
21,634,322
-0.02(-1.52%)
Jun 08, 2004
1.054
1.059
1.030
1.030
17,646,600
-0.02(-2.05%)
Jun 07, 2004
1.034
1.059
1.031
1.052
11,975,938
+0.03(+2.48%)
Jun 04, 2004
1.034
1.034
1.016
1.026
18,424,226
+0.01(+1.00%)
Jun 03, 2004
1.034
1.034
1.007
1.016
19,309,108
-0.02(-1.67%)
Jun 02, 2004
1.053
1.055
1.032
1.033
23,706,714
+0.01(+0.57%)
Jun 01, 2004
1.018
1.034
1.009
1.028
20,597,490
+0.01(+0.54%)
May 28, 2004
1.038
1.042
1.019
1.022
21,544,940
-0.01(-0.87%)
May 27, 2004
1.016
1.032
1.007
1.031
31,560,854
+0.03(+3.09%)
May 26, 2004
1.018
1.019
1.000
1.000
32,966,708
-0.02(-1.58%)
May 25, 2004
1.018
1.022
1.006
1.016
23,768,004
-0.00(-0.19%)
May 24, 2004
0.9848
1.018
0.9789
1.018
43,854,736
+0.06(+6.78%)
May 21, 2004
0.9496
0.9868
0.9276
0.9535
37,850,808
-0.01(-1.22%)
May 20, 2004
1.000
1.001
0.9594
0.9652
33,808,180
-0.04(-3.75%)
May 19, 2004
1.040
1.040
1.002
1.003
27,737,850
+0.00(+0.00%)
May 18, 2004
1.042
1.055
1.000
1.003
22,894,612
-0.01(-1.00%)
May 17, 2004
1.006
1.040
1.006
1.013
20,906,496
-0.04(-3.76%)
May 14, 2004
1.102
1.116
1.046
1.053
31,938,814
-0.03(-2.85%)
May 13, 2004
1.061
1.088
1.060
1.083
24,172,778
+0.00(+0.25%)
May 12, 2004
1.094
1.096
1.053
1.081
24,576,274
-0.01(-1.25%)
May 11, 2004
1.020
1.098
1.020
1.094
27,527,164
+0.09(+9.39%)
May 10, 2004
1.004
1.031
0.9919
1.000
45,301,452
-0.07(-6.92%)
May 07, 2004
1.077
1.104
1.061
1.075
26,039,588
-0.05(-4.69%)
May 06, 2004
1.205
1.206
1.126
1.128
30,120,524
-0.09(-7.10%)
May 05, 2004
1.200
1.217
1.183
1.214
31,131,820
+0.04(+3.06%)
May 04, 2004
1.173
1.191
1.156
1.178
31,795,802
+0.04(+3.40%)
May 03, 2004
1.136
1.141
1.107
1.139
27,735,296
+0.01(+0.66%)
Apr 30, 2004
1.143
1.143
1.107
1.132
23,501,134
-0.00(-0.07%)
Apr 29, 2004
1.181
1.188
1.104
1.132
45,471,280
-0.06(-4.71%)
Apr 28, 2004
1.243
1.243
1.188
1.188
23,616,054
-0.05(-4.20%)
Apr 27, 2004
1.239
1.257
1.232
1.241
16,061,981
+0.01(+0.57%)
Apr 26, 2004
1.265
1.275
1.224
1.233
13,501,820
-0.02(-1.72%)
Apr 23, 2004
1.240
1.267
1.239
1.255
16,847,268
+0.01(+0.63%)
Apr 22, 2004
1.251
1.251
1.223
1.247
18,910,720
+0.03(+2.08%)
Apr 21, 2004
1.227
1.233
1.210
1.222
20,289,760
-0.02(-1.89%)
Apr 20, 2004
1.277
1.282
1.244
1.245
17,319,716
-0.04(-3.17%)
Apr 19, 2004
1.285
1.296
1.274
1.286
9,620,078
-0.00(-0.18%)
Apr 16, 2004
1.294
1.310
1.285
1.288
14,297,321
-0.01(-0.84%)
Apr 15, 2004
1.312
1.324
1.282
1.299
15,839,803
-0.02(-1.86%)
Apr 14, 2004
1.329
1.340
1.323
1.324
15,987,922
-0.03(-2.00%)
Apr 13, 2004
1.387
1.396
1.351
1.351
17,032,416
-0.03(-1.82%)
Apr 12, 2004
1.357
1.389
1.356
1.376
13,195,366
+0.03(+2.15%)
Apr 08, 2004
1.334
1.358
1.322
1.347
12,858,268
+0.03(+2.02%)
Apr 07, 2004
1.316
1.331
1.314
1.320
7,262,942
-0.01(-0.65%)
Apr 06, 2004
1.313
1.339
1.310
1.329
11,829,096
+0.00(+0.30%)
Apr 05, 2004
1.320
1.334
1.312
1.325
8,550,046
-0.00(-0.18%)
Apr 02, 2004
1.325
1.340
1.309
1.327
13,626,955
+0.01(+0.65%)
Apr 01, 2004
1.319
1.345
1.300
1.319
26,352,426
+0.01(+0.54%)
Mar 31, 2004
1.275
1.318
1.265
1.312
25,254,302
+0.05(+3.72%)
Mar 30, 2004
1.222
1.271
1.220
1.265
19,982,030
+0.05(+4.06%)
Mar 29, 2004
1.226
1.237
1.208
1.215
17,327,378
+0.01(+0.84%)
Mar 26, 2004
1.214
1.230
1.205
1.205
13,496,712
-0.01(-0.71%)
Mar 25, 2004
1.210
1.222
1.204
1.214
12,987,234
-0.03(-2.33%)
Mar 24, 2004
1.243
1.272
1.237
1.243
29,756,612
-0.00(-0.31%)
Mar 23, 2004
1.275
1.288
1.237
1.247
18,731,956
-0.02(-1.49%)
Mar 22, 2004
1.271
1.272
1.254
1.266
15,410,768
-0.01(-1.01%)
Mar 19, 2004
1.317
1.324
1.278
1.278
13,610,355
-0.05(-3.66%)
Mar 18, 2004
1.267
1.335
1.259
1.327
26,298,796
+0.07(+5.22%)
Mar 17, 2004
1.241
1.265
1.241
1.261
18,179,062
+0.02(+1.64%)
Mar 16, 2004
1.247
1.258
1.222
1.241
13,014,048
+0.01(+1.09%)
Mar 15, 2004
1.257
1.257
1.228
1.228
10,566,253
-0.04(-3.12%)
Mar 12, 2004
1.261
1.275
1.249
1.267
11,543,073
+0.04(+3.52%)
Mar 11, 2004
1.253
1.259
1.220
1.224
12,980,849
-0.03(-2.22%)
Mar 10, 2004
1.316
1.324
1.246
1.252
19,528,734
-0.07(-5.13%)
Mar 09, 2004
1.294
1.334
1.294
1.320
24,497,108
+0.02(+1.66%)
Mar 08, 2004
1.312
1.314
1.292
1.298
14,874,475
+0.01(+0.73%)
Mar 05, 2004
1.286
1.300
1.280
1.289
20,791,576
+0.00(+0.34%)
Mar 04, 2004
1.316
1.319
1.278
1.284
8,925,451
-0.03(-2.35%)
Mar 03, 2004
1.312
1.324
1.298
1.315
16,148,810
+0.02(+1.33%)
Mar 02, 2004
1.273
1.311
1.266
1.298
25,747,180
+0.01(+0.39%)
Mar 01, 2004
1.249
1.296
1.248
1.293
17,761,520
+0.07(+5.83%)
Feb 27, 2004
1.220
1.222
1.210
1.222
10,107,850
+0.01(+1.10%)
Feb 26, 2004
1.204
1.213
1.200
1.208
8,481,094
-0.01(-0.74%)
Feb 25, 2004
1.197
1.219
1.197
1.217
11,102,546
+0.04(+3.29%)
Feb 24, 2004
1.198
1.198
1.177
1.179
5,977,115
-0.03(-2.08%)
Feb 23, 2004
1.179
1.220
1.179
1.204
10,442,395
+0.01(+1.25%)
Feb 20, 2004
1.136
1.191
1.125
1.189
34,975,256
+0.00(+0.03%)
Feb 19, 2004
1.197
1.209
1.179
1.188
25,914,454
-0.04(-2.94%)
Feb 18, 2004
1.255
1.261
1.222
1.224
16,972,402
-0.03(-2.31%)
Feb 17, 2004
1.249
1.260
1.234
1.253
19,028,194
-0.01(-0.77%)
Feb 13, 2004
1.302
1.306
1.255
1.263
14,296,044
-0.02(-1.92%)
Feb 12, 2004
1.284
1.304
1.269
1.288
15,046,855
+0.01(+0.83%)
Feb 11, 2004
1.231
1.282
1.231
1.277
19,450,844
+0.05(+4.28%)
Feb 10, 2004
1.208
1.231
1.202
1.225
13,531,188
+0.03(+2.12%)
Feb 09, 2004
1.194
1.208
1.193
1.199
10,538,161
+0.02(+1.76%)
Feb 06, 2004
1.132
1.190
1.132
1.179
14,916,612
+0.03(+2.80%)
Feb 05, 2004
1.165
1.173
1.138
1.147
13,264,318
-0.02(-2.04%)
Feb 04, 2004
1.198
1.202
1.156
1.170
23,986,352
-0.02(-1.52%)
Feb 03, 2004
1.170
1.188
1.159
1.188
13,930,854
+0.01(+1.07%)
Feb 02, 2004
1.151
1.176
1.111
1.176
37,068,076
+0.02(+2.14%)
Jan 30, 2004
1.167
1.193
1.129
1.151
50,236,628
-0.03(-2.42%)
Jan 29, 2004
1.237
1.237
1.175
1.180
57,825,176
-0.08(-6.46%)
Jan 28, 2004
1.289
1.298
1.259
1.261
12,625,874
-0.03(-2.28%)
Jan 27, 2004
1.298
1.301
1.270
1.291
13,506,927
-0.00(-0.27%)
Jan 26, 2004
1.296
1.315
1.289
1.294
12,378,158
+0.00(+0.00%)
Jan 23, 2004
1.277
1.295
1.273
1.294
22,448,978
+0.01(+0.61%)
Jan 22, 2004
1.295
1.309
1.281
1.286
16,977,510
-0.02(-1.20%)
Jan 21, 2004
1.327
1.327
1.302
1.302
14,179,847
-0.03(-2.52%)
Jan 20, 2004
1.304
1.339
1.302
1.336
17,672,138
+0.07(+5.47%)
Jan 16, 2004
1.233
1.267
1.232
1.266
14,096,850
+0.03(+2.24%)
Jan 15, 2004
1.265
1.282
1.236
1.239
21,823,302
-0.05(-3.77%)
Jan 14, 2004
1.320
1.320
1.251
1.287
27,112,174
-0.04(-2.72%)
Jan 13, 2004
1.331
1.341
1.317
1.323
20,337,004
-0.01(-0.59%)
Jan 12, 2004
1.307
1.331
1.297
1.331
24,623,520
+0.04(+3.12%)
Jan 09, 2004
1.285
1.312
1.281
1.291
20,882,236
+0.00(+0.15%)
Jan 08, 2004
1.308
1.302
1.280
1.289
24,258,328
-0.02(-1.47%)
Jan 07, 2004
1.355
1.363
1.297
1.308
35,330,228
-0.02(-1.27%)
Jan 06, 2004
1.269
1.338
1.269
1.325
44,147,144
+0.06(+4.41%)
Jan 05, 2004
1.224
1.276
1.218
1.269
26,952,564
+0.09(+7.29%)
Jan 02, 2004
1.154
1.195
1.154
1.183
20,421,278
+0.04(+3.28%)
Dec 31, 2003
1.138
1.147
1.137
1.145
3,422,061
+0.01(+0.59%)
Dec 30, 2003
1.142
1.148
1.135
1.138
7,847,757
-0.01(-0.68%)
Dec 29, 2003
1.107
1.149
1.107
1.146
11,374,523
+0.05(+4.24%)
Dec 26, 2003
1.120
1.120
1.092
1.100
5,034,771
-0.02(-1.47%)
Dec 24, 2003
1.110
1.121
1.107
1.116
3,019,841
-0.00(-0.25%)
Dec 23, 2003
1.138
1.135
1.109
1.119
13,034,478
-0.02(-1.65%)
Dec 22, 2003
1.107
1.141
1.107
1.138
15,917,693
+0.03(+2.58%)
Dec 19, 2003
1.108
1.114
1.105
1.109
11,815,050
+0.00(+0.25%)
Dec 18, 2003
1.076
1.108
1.075
1.106
12,821,238
+0.03(+2.43%)
Dec 17, 2003
1.059
1.082
1.059
1.080
10,434,733
+0.02(+1.96%)
Dec 16, 2003
1.059
1.060
1.055
1.059
10,776,939
+0.01(+0.71%)
Dec 15, 2003
1.067
1.067
1.044
1.052
12,863,375
-0.01(-1.10%)
Dec 12, 2003
1.073
1.077
1.050
1.064
20,423,832
+0.00(+0.04%)
Dec 11, 2003
1.044
1.075
1.043
1.063
30,092,432
+0.02(+2.22%)
Dec 10, 2003
1.047
1.053
1.034
1.040
22,802,676
+0.01(+0.53%)
Dec 09, 2003
1.006
1.055
1.003
1.035
34,403,208
+0.04(+4.22%)
Dec 08, 2003
0.9895
0.9977
0.9844
0.9926
11,332,386
+0.00(+0.00%)
Dec 05, 2003
0.9829
0.9958
0.9829
0.9926
9,263,827
+0.01(+0.80%)
Dec 04, 2003
0.9832
0.9856
0.9742
0.9848
18,115,218
+0.00(+0.16%)
Dec 03, 2003
0.9868
0.9887
0.9825
0.9832
13,334,547
-0.01(-1.06%)
Dec 02, 2003
0.9907
0.9954
0.9778
0.9938
9,514,097
-0.00(-0.20%)
Dec 01, 2003
0.9554
0.9934
0.9554
0.9958
16,590,613
+0.05(+5.65%)
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%)
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
.