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
)
17.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2004
1.177
1.191
1.176
1.185
12,798,516
+0.02(+1.45%)
Aug 30, 2004
1.168
1.175
1.161
1.168
9,826,946
-0.01(-0.46%)
Aug 27, 2004
1.178
1.180
1.171
1.173
12,622,039
+0.00(+0.00%)
Aug 26, 2004
1.192
1.192
1.170
1.173
14,563,292
-0.03(-2.56%)
Aug 25, 2004
1.187
1.204
1.187
1.204
18,199,248
+0.01(+0.97%)
Aug 24, 2004
1.204
1.212
1.189
1.193
12,819,278
-0.01(-0.64%)
Aug 23, 2004
1.214
1.225
1.194
1.200
12,433,883
-0.01(-0.80%)
Aug 20, 2004
1.187
1.223
1.184
1.210
14,795,568
+0.04(+3.36%)
Aug 19, 2004
1.181
1.191
1.165
1.171
19,115,376
+0.00(+0.26%)
Aug 18, 2004
1.142
1.168
1.141
1.168
15,597,502
+0.02(+1.47%)
Aug 17, 2004
1.146
1.156
1.145
1.151
25,511,390
+0.00(+0.37%)
Aug 16, 2004
1.127
1.148
1.111
1.146
20,135,312
+0.04(+3.19%)
Aug 13, 2004
1.114
1.135
1.111
1.111
40,532,744
-0.01(-1.17%)
Aug 12, 2004
1.120
1.132
1.120
1.124
13,688,690
+0.01(+1.11%)
Aug 11, 2004
1.137
1.138
1.106
1.112
21,791,086
-0.01(-1.06%)
Aug 10, 2004
1.108
1.127
1.108
1.124
15,449,573
+0.02(+1.71%)
Aug 09, 2004
1.104
1.114
1.097
1.105
10,451,105
+0.01(+0.60%)
Aug 06, 2004
1.069
1.105
1.069
1.098
26,105,704
+0.03(+3.04%)
Aug 05, 2004
1.092
1.105
1.065
1.066
17,946,212
-0.03(-2.61%)
Aug 04, 2004
1.071
1.096
1.056
1.094
32,676,898
+0.01(+1.36%)
Aug 03, 2004
1.083
1.086
1.076
1.080
13,230,627
+0.00(+0.11%)
Aug 02, 2004
1.077
1.087
1.071
1.079
9,261,179
-0.01(-1.03%)
Jul 30, 2004
1.096
1.112
1.086
1.090
12,483,192
-0.01(-0.46%)
Jul 29, 2004
1.086
1.099
1.082
1.095
12,936,065
+0.02(+1.65%)
Jul 28, 2004
1.059
1.082
1.059
1.077
10,987,026
+0.01(+1.30%)
Jul 27, 2004
1.033
1.063
1.032
1.063
8,246,433
+0.03(+2.72%)
Jul 26, 2004
1.057
1.065
1.025
1.035
9,476,586
-0.01(-1.18%)
Jul 23, 2004
1.058
1.063
1.043
1.047
8,090,718
-0.00(-0.40%)
Jul 22, 2004
1.077
1.078
1.052
1.052
14,320,635
-0.03(-3.09%)
Jul 21, 2004
1.104
1.104
1.085
1.085
10,104,638
-0.01(-0.81%)
Jul 20, 2004
1.112
1.112
1.094
1.094
9,448,038
-0.01(-1.15%)
Jul 19, 2004
1.135
1.135
1.106
1.107
12,066,653
-0.02(-1.64%)
Jul 16, 2004
1.115
1.130
1.115
1.125
12,152,297
+0.05(+4.29%)
Jul 15, 2004
1.061
1.105
1.060
1.079
18,225,202
+0.02(+2.04%)
Jul 14, 2004
1.048
1.061
1.048
1.057
9,023,713
+0.01(+1.07%)
Jul 13, 2004
1.049
1.055
1.044
1.046
7,214,818
-0.01(-0.80%)
Jul 12, 2004
1.047
1.060
1.041
1.055
16,954,822
+0.00(+0.00%)
Jul 09, 2004
1.048
1.059
1.043
1.055
8,512,447
+0.02(+1.67%)
Jul 08, 2004
1.053
1.060
1.034
1.037
11,221,897
-0.02(-1.46%)
Jul 07, 2004
1.063
1.065
1.049
1.053
16,034,803
-0.00(-0.29%)
Jul 06, 2004
1.082
1.089
1.054
1.056
19,614,962
-0.03(-2.32%)
Jul 02, 2004
1.083
1.092
1.074
1.081
13,360,390
+0.01(+1.05%)
Jul 01, 2004
1.085
1.087
1.068
1.070
18,449,692
-0.01(-1.10%)
Jun 30, 2004
1.067
1.083
1.050
1.082
19,520,236
+0.01(+1.04%)
Jun 29, 2004
1.042
1.070
1.042
1.070
17,087,180
+0.02(+2.32%)
Jun 28, 2004
1.063
1.066
1.044
1.046
10,366,759
-0.02(-1.45%)
Jun 25, 2004
1.077
1.087
1.060
1.062
11,803,235
-0.03(-2.65%)
Jun 24, 2004
1.090
1.096
1.086
1.090
20,002,954
+0.01(+0.64%)
Jun 23, 2004
1.035
1.084
1.035
1.084
21,229,212
+0.05(+5.04%)
Jun 22, 2004
1.030
1.040
1.020
1.032
9,451,931
+0.00(+0.15%)
Jun 21, 2004
1.025
1.042
1.025
1.030
11,944,676
-0.00(-0.45%)
Jun 18, 2004
1.037
1.050
1.031
1.035
8,068,658
-0.01(-0.56%)
Jun 17, 2004
1.039
1.053
1.025
1.040
11,661,793
+0.00(+0.19%)
Jun 16, 2004
1.035
1.046
1.023
1.038
12,180,845
-0.00(-0.33%)
Jun 15, 2004
1.011
1.052
1.011
1.042
33,005,198
+0.06(+5.83%)
Jun 14, 2004
0.9714
0.9876
0.9594
0.9845
16,433,176
-0.02(-1.92%)
Jun 10, 2004
1.008
1.011
0.9941
1.004
7,358,855
+0.01(+0.54%)
Jun 09, 2004
1.017
1.017
0.9891
0.9984
21,985,730
-0.02(-1.52%)
Jun 08, 2004
1.037
1.042
1.014
1.014
17,933,234
-0.02(-2.05%)
Jun 07, 2004
1.017
1.042
1.015
1.035
12,170,464
+0.03(+2.48%)
Jun 04, 2004
1.017
1.017
0.9999
1.010
18,723,492
+0.01(+1.00%)
Jun 03, 2004
1.017
1.017
0.9907
0.9999
19,622,748
-0.02(-1.67%)
Jun 02, 2004
1.037
1.038
1.015
1.017
24,091,782
+0.01(+0.57%)
Jun 01, 2004
1.001
1.017
0.9930
1.011
20,932,056
+0.01(+0.54%)
May 28, 2004
1.021
1.025
1.003
1.006
21,894,896
-0.01(-0.87%)
May 27, 2004
0.9999
1.015
0.9910
1.015
32,073,500
+0.03(+3.09%)
May 26, 2004
1.002
1.003
0.9841
0.9841
33,502,190
-0.02(-1.58%)
May 25, 2004
1.002
1.005
0.9899
0.9999
24,154,070
-0.00(-0.19%)
May 24, 2004
0.9691
1.002
0.9633
1.002
44,567,072
+0.06(+6.78%)
May 21, 2004
0.9344
0.9710
0.9128
0.9383
38,465,620
-0.01(-1.22%)
May 20, 2004
0.9845
0.9853
0.9440
0.9498
34,357,328
-0.04(-3.75%)
May 19, 2004
1.023
1.023
0.9856
0.9868
28,188,398
+0.00(+0.00%)
May 18, 2004
1.025
1.038
0.9845
0.9868
23,266,490
-0.01(-1.00%)
May 17, 2004
0.9903
1.023
0.9903
0.9968
21,246,082
-0.04(-3.76%)
May 14, 2004
1.085
1.098
1.029
1.036
32,457,598
-0.03(-2.86%)
May 13, 2004
1.044
1.070
1.043
1.066
24,565,418
+0.00(+0.25%)
May 12, 2004
1.077
1.079
1.036
1.063
24,975,468
-0.01(-1.25%)
May 11, 2004
1.004
1.081
1.004
1.077
27,974,290
+0.09(+9.39%)
May 10, 2004
0.9883
1.014
0.9760
0.9845
46,037,288
-0.07(-6.92%)
May 07, 2004
1.060
1.087
1.044
1.058
26,462,552
-0.05(-4.69%)
May 06, 2004
1.186
1.186
1.108
1.110
30,609,774
-0.08(-7.10%)
May 05, 2004
1.181
1.198
1.164
1.194
31,637,496
+0.04(+3.06%)
May 04, 2004
1.154
1.172
1.137
1.159
32,312,264
+0.04(+3.40%)
May 03, 2004
1.118
1.122
1.089
1.121
28,185,802
+0.01(+0.66%)
Apr 30, 2004
1.125
1.125
1.089
1.114
23,882,864
-0.00(-0.07%)
Apr 29, 2004
1.162
1.169
1.086
1.114
46,209,872
-0.06(-4.71%)
Apr 28, 2004
1.223
1.223
1.169
1.169
23,999,652
-0.05(-4.20%)
Apr 27, 2004
1.220
1.237
1.213
1.221
16,322,877
+0.01(+0.57%)
Apr 26, 2004
1.245
1.254
1.204
1.214
13,721,131
-0.02(-1.72%)
Apr 23, 2004
1.220
1.246
1.220
1.235
17,120,920
+0.01(+0.63%)
Apr 22, 2004
1.231
1.231
1.203
1.227
19,217,888
+0.03(+2.08%)
Apr 21, 2004
1.207
1.214
1.190
1.202
20,619,328
-0.02(-1.89%)
Apr 20, 2004
1.256
1.262
1.224
1.225
17,601,042
-0.04(-3.17%)
Apr 19, 2004
1.264
1.275
1.253
1.265
9,776,338
-0.00(-0.18%)
Apr 16, 2004
1.273
1.289
1.264
1.268
14,529,554
-0.01(-0.84%)
Apr 15, 2004
1.291
1.302
1.262
1.278
16,097,090
-0.02(-1.86%)
Apr 14, 2004
1.308
1.319
1.302
1.303
16,247,615
-0.03(-2.00%)
Apr 13, 2004
1.364
1.373
1.329
1.329
17,309,076
-0.02(-1.82%)
Apr 12, 2004
1.335
1.367
1.335
1.354
13,409,700
+0.03(+2.15%)
Apr 08, 2004
1.312
1.336
1.301
1.325
13,067,126
+0.03(+2.02%)
Apr 07, 2004
1.295
1.310
1.293
1.299
7,380,914
-0.01(-0.65%)
Apr 06, 2004
1.292
1.318
1.289
1.308
12,021,236
+0.00(+0.30%)
Apr 05, 2004
1.299
1.313
1.291
1.304
8,688,925
-0.00(-0.18%)
Apr 02, 2004
1.304
1.319
1.288
1.306
13,848,298
+0.01(+0.65%)
Apr 01, 2004
1.298
1.324
1.279
1.298
26,780,470
+0.01(+0.54%)
Mar 31, 2004
1.255
1.297
1.245
1.291
25,664,510
+0.05(+3.72%)
Mar 30, 2004
1.203
1.251
1.200
1.245
20,306,598
+0.05(+4.06%)
Mar 29, 2004
1.206
1.218
1.189
1.196
17,608,828
+0.01(+0.84%)
Mar 26, 2004
1.194
1.210
1.186
1.186
13,715,940
-0.01(-0.71%)
Mar 25, 2004
1.191
1.203
1.185
1.194
13,198,186
-0.03(-2.33%)
Mar 24, 2004
1.223
1.252
1.218
1.223
30,239,950
-0.00(-0.31%)
Mar 23, 2004
1.254
1.268
1.218
1.227
19,036,220
-0.02(-1.49%)
Mar 22, 2004
1.250
1.252
1.234
1.245
15,661,086
-0.01(-1.01%)
Mar 19, 2004
1.296
1.302
1.258
1.258
13,831,429
-0.05(-3.66%)
Mar 18, 2004
1.246
1.314
1.239
1.306
26,725,970
+0.06(+5.22%)
Mar 17, 2004
1.221
1.245
1.221
1.241
18,474,346
+0.02(+1.64%)
Mar 16, 2004
1.227
1.238
1.202
1.221
13,225,436
+0.01(+1.08%)
Mar 15, 2004
1.237
1.237
1.208
1.208
10,737,881
-0.04(-3.12%)
Mar 12, 2004
1.241
1.255
1.229
1.247
11,730,568
+0.04(+3.52%)
Mar 11, 2004
1.233
1.239
1.200
1.204
13,191,698
-0.03(-2.22%)
Mar 10, 2004
1.295
1.303
1.226
1.232
19,845,940
-0.07(-5.13%)
Mar 09, 2004
1.273
1.313
1.273
1.299
24,895,016
+0.02(+1.66%)
Mar 08, 2004
1.291
1.293
1.272
1.277
15,116,082
+0.01(+0.73%)
Mar 05, 2004
1.265
1.279
1.260
1.268
21,129,296
+0.00(+0.34%)
Mar 04, 2004
1.295
1.298
1.258
1.264
9,070,428
-0.03(-2.35%)
Mar 03, 2004
1.291
1.302
1.278
1.294
16,411,116
+0.02(+1.33%)
Mar 02, 2004
1.252
1.290
1.246
1.277
26,165,394
+0.01(+0.39%)
Mar 01, 2004
1.229
1.275
1.228
1.272
18,050,022
+0.07(+5.83%)
Feb 27, 2004
1.200
1.202
1.191
1.202
10,272,032
+0.01(+1.10%)
Feb 26, 2004
1.185
1.194
1.181
1.189
8,618,853
-0.01(-0.74%)
Feb 25, 2004
1.178
1.200
1.178
1.198
11,282,885
+0.04(+3.29%)
Feb 24, 2004
1.179
1.179
1.159
1.160
6,074,202
-0.02(-2.08%)
Feb 23, 2004
1.160
1.200
1.160
1.184
10,612,011
+0.01(+1.25%)
Feb 20, 2004
1.117
1.172
1.107
1.170
35,543,360
+0.00(+0.03%)
Feb 19, 2004
1.178
1.190
1.160
1.169
26,335,384
-0.04(-2.94%)
Feb 18, 2004
1.235
1.241
1.203
1.205
17,248,086
-0.03(-2.31%)
Feb 17, 2004
1.229
1.240
1.215
1.233
19,337,270
-0.01(-0.78%)
Feb 13, 2004
1.282
1.285
1.235
1.243
14,528,256
-0.02(-1.92%)
Feb 12, 2004
1.263
1.283
1.248
1.267
15,291,262
+0.01(+0.83%)
Feb 11, 2004
1.211
1.262
1.211
1.257
19,766,784
+0.05(+4.28%)
Feb 10, 2004
1.189
1.211
1.183
1.205
13,750,976
+0.03(+2.12%)
Feb 09, 2004
1.175
1.189
1.174
1.180
10,709,333
+0.02(+1.76%)
Feb 06, 2004
1.114
1.171
1.114
1.160
15,158,904
+0.03(+2.80%)
Feb 05, 2004
1.147
1.154
1.119
1.128
13,479,772
-0.02(-2.04%)
Feb 04, 2004
1.179
1.183
1.137
1.152
24,375,964
-0.02(-1.52%)
Feb 03, 2004
1.151
1.169
1.141
1.169
14,157,134
+0.01(+1.07%)
Feb 02, 2004
1.133
1.157
1.093
1.157
37,670,176
+0.02(+2.14%)
Jan 30, 2004
1.148
1.174
1.111
1.133
51,052,624
-0.03(-2.42%)
Jan 29, 2004
1.217
1.217
1.156
1.161
58,764,432
-0.08(-6.46%)
Jan 28, 2004
1.268
1.278
1.238
1.241
12,830,957
-0.03(-2.28%)
Jan 27, 2004
1.277
1.280
1.250
1.270
13,726,321
-0.00(-0.27%)
Jan 26, 2004
1.275
1.294
1.268
1.273
12,579,217
+0.00(+0.00%)
Jan 23, 2004
1.257
1.275
1.252
1.273
22,813,618
+0.01(+0.61%)
Jan 22, 2004
1.274
1.288
1.260
1.266
17,253,278
-0.02(-1.20%)
Jan 21, 2004
1.306
1.306
1.281
1.281
14,410,172
-0.03(-2.52%)
Jan 20, 2004
1.283
1.318
1.282
1.314
17,959,188
+0.07(+5.47%)
Jan 16, 2004
1.214
1.247
1.212
1.246
14,325,826
+0.03(+2.24%)
Jan 15, 2004
1.245
1.261
1.216
1.219
22,177,780
-0.05(-3.77%)
Jan 14, 2004
1.299
1.299
1.231
1.267
27,552,560
-0.04(-2.72%)
Jan 13, 2004
1.310
1.319
1.296
1.302
20,667,340
-0.01(-0.59%)
Jan 12, 2004
1.286
1.310
1.277
1.310
25,023,480
+0.04(+3.13%)
Jan 09, 2004
1.265
1.291
1.261
1.270
21,221,428
+0.00(+0.15%)
Jan 08, 2004
1.287
1.281
1.260
1.268
24,652,358
-0.02(-1.47%)
Jan 07, 2004
1.333
1.342
1.277
1.287
35,904,100
-0.02(-1.27%)
Jan 06, 2004
1.249
1.317
1.249
1.304
44,864,232
+0.06(+4.41%)
Jan 05, 2004
1.204
1.255
1.199
1.248
27,390,356
+0.08(+7.28%)
Jan 02, 2004
1.136
1.176
1.136
1.164
20,752,984
+0.04(+3.28%)
Dec 31, 2003
1.120
1.129
1.119
1.127
3,477,646
+0.01(+0.58%)
Dec 30, 2003
1.124
1.130
1.117
1.120
7,975,229
-0.01(-0.68%)
Dec 29, 2003
1.089
1.131
1.089
1.128
11,559,280
+0.05(+4.24%)
Dec 26, 2003
1.102
1.102
1.074
1.082
5,116,551
-0.02(-1.47%)
Dec 24, 2003
1.092
1.104
1.089
1.098
3,068,893
-0.00(-0.24%)
Dec 23, 2003
1.119
1.117
1.091
1.101
13,246,198
-0.02(-1.65%)
Dec 22, 2003
1.089
1.122
1.089
1.119
16,176,245
+0.03(+2.58%)
Dec 19, 2003
1.090
1.096
1.088
1.091
12,006,963
+0.00(+0.25%)
Dec 18, 2003
1.059
1.090
1.058
1.089
13,029,494
+0.03(+2.43%)
Dec 17, 2003
1.042
1.064
1.042
1.063
10,604,225
+0.02(+1.96%)
Dec 16, 2003
1.042
1.043
1.038
1.042
10,951,990
+0.01(+0.71%)
Dec 15, 2003
1.050
1.050
1.027
1.035
13,072,316
-0.01(-1.10%)
Dec 12, 2003
1.056
1.060
1.033
1.047
20,755,578
+0.00(+0.04%)
Dec 11, 2003
1.027
1.058
1.026
1.046
30,581,226
+0.02(+2.22%)
Dec 10, 2003
1.030
1.037
1.018
1.023
23,173,062
+0.01(+0.53%)
Dec 09, 2003
0.9895
1.038
0.9872
1.018
34,962,024
+0.04(+4.22%)
Dec 08, 2003
0.9737
0.9818
0.9687
0.9768
11,516,459
+0.00(+0.00%)
Dec 05, 2003
0.9671
0.9799
0.9671
0.9768
9,414,299
+0.01(+0.80%)
Dec 04, 2003
0.9675
0.9698
0.9587
0.9691
18,409,464
+0.00(+0.16%)
Dec 03, 2003
0.9710
0.9729
0.9668
0.9675
13,551,141
-0.01(-1.06%)
Dec 02, 2003
0.9749
0.9795
0.9621
0.9779
9,668,635
-0.00(-0.20%)
Dec 01, 2003
0.9402
0.9776
0.9402
0.9799
16,860,096
+0.05(+5.65%)
Nov 28, 2003
0.9271
0.9317
0.9255
0.9275
6,122,214
+0.00(+0.25%)
Nov 26, 2003
0.9375
0.9375
0.9228
0.9251
14,534,744
-0.01(-1.03%)
Nov 25, 2003
0.9421
0.9421
0.9325
0.9348
15,009,676
-0.01(-0.98%)
Nov 24, 2003
0.9383
0.9456
0.9305
0.9440
19,360,626
+0.01(+1.03%)
Nov 21, 2003
0.9305
0.9305
0.9221
0.9344
12,662,265
-0.01(-1.14%)
Nov 20, 2003
0.9575
0.9587
0.9452
0.9452
9,131,416
-0.01(-1.49%)
Nov 19, 2003
0.9433
0.9537
0.9433
0.9594
10,883,216
+0.02(+1.59%)
Nov 18, 2003
0.9367
0.9456
0.9348
0.9444
9,599,860
+0.01(+1.49%)
Nov 17, 2003
0.9367
0.9371
0.9286
0.9305
14,534,744
-0.01(-1.31%)
Nov 14, 2003
0.9440
0.9556
0.9402
0.9429
9,462,312
-0.01(-0.93%)
Nov 13, 2003
0.9325
0.9571
0.9267
0.9517
17,434,946
+0.02(+1.86%)
Nov 12, 2003
0.9248
0.9398
0.9248
0.9344
13,914,477
+0.03(+2.75%)
Nov 11, 2003
0.9248
0.9248
0.9094
0.9094
13,215,055
-0.02(-1.67%)
Nov 10, 2003
0.9225
0.9248
0.9159
0.9248
8,355,434
-0.01(-1.32%)
Nov 07, 2003
0.9421
0.9429
0.9313
0.9371
10,696,357
-0.00(-0.04%)
Nov 06, 2003
0.9163
0.9375
0.9105
0.9375
15,895,957
+0.03(+3.36%)
Nov 05, 2003
0.9344
0.9398
0.9016
0.9070
15,228,976
-0.02(-1.92%)
Nov 04, 2003
0.9344
0.9409
0.9209
0.9248
8,961,855
-0.00(-0.29%)
Nov 03, 2003
0.9132
0.9317
0.9109
0.9275
26,855,356
+0.02(+2.43%)
Oct 31, 2003
0.9174
0.9174
0.8989
0.9055
14,166,217
-0.01(-1.14%)
Oct 30, 2003
0.9340
0.9340
0.9090
0.9159
7,353,664
-0.02(-1.65%)
Oct 29, 2003
0.9402
0.9494
0.9313
0.9313
10,907,871
-0.01(-0.90%)
Oct 28, 2003
0.9209
0.9402
0.9194
0.9398
19,691,522
+0.03(+3.57%)
Oct 27, 2003
0.9198
0.9228
0.9051
0.9074
11,948,569
-0.00(-0.46%)
Oct 24, 2003
0.9016
0.9248
0.8993
0.9117
14,356,969
+0.00(+0.25%)
Oct 23, 2003
0.9113
0.9132
0.8947
0.9094
9,817,862
-0.02(-1.67%)
Oct 22, 2003
0.9436
0.9436
0.9209
0.9248
13,033,387
-0.02(-2.04%)
Oct 21, 2003
0.9440
0.9494
0.9402
0.9440
15,539,109
+0.01(+0.70%)
Oct 20, 2003
0.9394
0.9394
0.9302
0.9375
8,609,769
-0.00(-0.29%)
Oct 17, 2003
0.9440
0.9506
0.9367
0.9402
17,569,898
-0.01(-0.61%)
Oct 16, 2003
0.9710
0.9706
0.9417
0.9460
16,341,044
-0.03(-2.58%)
Oct 15, 2003
0.9818
0.9883
0.9606
0.9710
9,419,490
-0.01(-0.55%)
Oct 14, 2003
0.9984
0.9984
0.9764
0.9764
11,155,718
-0.02(-2.16%)
Oct 13, 2003
0.9768
1.000
0.9806
0.9980
11,125,872
+0.02(+2.17%)
Oct 10, 2003
0.9768
0.9787
0.9702
0.9768
5,887,343
-0.00(-0.28%)
Oct 09, 2003
0.9752
0.9937
0.9710
0.9795
15,116,082
+0.00(+0.43%)
Oct 08, 2003
0.9741
0.9741
0.9679
0.9752
8,483,899
+0.02(+1.93%)
Oct 07, 2003
0.9618
0.9633
0.9521
0.9567
6,759,350
-0.01(-0.52%)
Oct 06, 2003
0.9502
0.9652
0.9452
0.9618
11,586,531
+0.01(+1.01%)
Oct 03, 2003
0.9498
0.9598
0.9402
0.9521
20,196,300
+0.02(+1.69%)
Oct 02, 2003
0.8974
0.9390
0.8955
0.9363
30,522,832
+0.04(+4.70%)
Oct 01, 2003
0.8920
0.8966
0.8862
0.8943
21,160,438
+0.01(+1.22%)
Sep 30, 2003
0.8704
0.8862
0.8554
0.8835
13,832,727
+0.02(+1.73%)
Sep 29, 2003
0.8639
0.8685
0.8492
0.8685
11,665,686
+0.01(+0.85%)
Sep 26, 2003
0.8508
0.8612
0.8496
0.8612
17,758,054
+0.00(+0.54%)
Sep 25, 2003
0.8758
0.8758
0.8508
0.8566
17,558,220
-0.01(-0.94%)
Sep 24, 2003
0.8585
0.8724
0.8577
0.8647
22,808,428
+0.02(+2.05%)
Sep 23, 2003
0.8666
0.8700
0.8419
0.8473
19,856,322
-0.02(-2.22%)
Sep 22, 2003
0.8716
0.8739
0.8623
0.8666
11,936,891
-0.02(-2.17%)
Sep 19, 2003
0.9016
0.9016
0.8747
0.8858
12,032,915
-0.00(-0.48%)
Sep 18, 2003
0.9001
0.9047
0.8847
0.8901
22,281,590
+0.01(+0.65%)
Sep 17, 2003
0.8978
0.9001
0.8785
0.8843
12,986,673
-0.01(-1.08%)
Sep 16, 2003
0.8943
0.9009
0.8912
0.8939
9,249,501
+0.00(+0.22%)
Sep 15, 2003
0.9117
0.9167
0.8882
0.8920
18,286,190
-0.02(-1.95%)
Sep 12, 2003
0.9228
0.9259
0.9097
0.9097
9,122,333
-0.01(-1.21%)
Sep 11, 2003
0.9190
0.9278
0.9159
0.9209
16,821,166
+0.01(+0.89%)
Sep 10, 2003
0.8897
0.9209
0.8835
0.9128
11,598,209
+0.02(+1.72%)
Sep 09, 2003
0.9186
0.9186
0.8920
0.8974
8,880,974
-0.03(-3.04%)
Sep 08, 2003
0.9409
0.9533
0.9251
0.9255
11,664,388
-0.00(-0.25%)
Sep 05, 2003
0.9109
0.9406
0.9109
0.9278
21,216,236
+0.01(+1.43%)
Sep 04, 2003
0.8882
0.9167
0.8878
0.9147
23,304,122
+0.04(+4.44%)
Sep 03, 2003
0.8465
0.8781
0.8465
0.8758
24,342,226
+0.03(+3.55%)
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
.