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
-0.14 (-0.81%)
Official Closing 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 (%)
Apr 30, 2004
1.144
1.144
1.107
1.133
23,483,022
-0.00(-0.07%)
Apr 29, 2004
1.182
1.189
1.105
1.133
45,436,236
-0.06(-4.71%)
Apr 28, 2004
1.244
1.244
1.189
1.189
23,597,854
-0.05(-4.20%)
Apr 27, 2004
1.240
1.258
1.233
1.241
16,049,603
+0.01(+0.57%)
Apr 26, 2004
1.266
1.276
1.225
1.234
13,491,414
-0.02(-1.72%)
Apr 23, 2004
1.241
1.268
1.240
1.256
16,834,284
+0.01(+0.63%)
Apr 22, 2004
1.252
1.252
1.224
1.248
18,896,146
+0.03(+2.08%)
Apr 21, 2004
1.228
1.234
1.211
1.223
20,274,122
-0.02(-1.89%)
Apr 20, 2004
1.278
1.283
1.245
1.246
17,306,368
-0.04(-3.17%)
Apr 19, 2004
1.286
1.297
1.275
1.287
9,612,665
-0.00(-0.18%)
Apr 16, 2004
1.295
1.311
1.286
1.289
14,286,303
-0.01(-0.84%)
Apr 15, 2004
1.313
1.325
1.283
1.300
15,827,595
-0.02(-1.86%)
Apr 14, 2004
1.330
1.341
1.324
1.325
15,975,600
-0.03(-2.00%)
Apr 13, 2004
1.388
1.397
1.352
1.352
17,019,290
-0.03(-1.82%)
Apr 12, 2004
1.358
1.390
1.357
1.377
13,185,197
+0.03(+2.15%)
Apr 08, 2004
1.335
1.359
1.323
1.348
12,848,358
+0.03(+2.02%)
Apr 07, 2004
1.317
1.332
1.315
1.321
7,257,345
-0.01(-0.65%)
Apr 06, 2004
1.314
1.340
1.311
1.330
11,819,979
+0.00(+0.30%)
Apr 05, 2004
1.321
1.336
1.313
1.326
8,543,457
-0.00(-0.18%)
Apr 02, 2004
1.327
1.341
1.310
1.328
13,616,453
+0.01(+0.65%)
Apr 01, 2004
1.320
1.346
1.301
1.320
26,332,118
+0.01(+0.54%)
Mar 31, 2004
1.276
1.319
1.266
1.313
25,234,840
+0.05(+3.71%)
Mar 30, 2004
1.223
1.272
1.221
1.266
19,966,630
+0.05(+4.06%)
Mar 29, 2004
1.227
1.238
1.209
1.216
17,314,024
+0.01(+0.84%)
Mar 26, 2004
1.215
1.231
1.206
1.206
13,486,311
-0.01(-0.71%)
Mar 25, 2004
1.211
1.223
1.205
1.215
12,977,225
-0.03(-2.33%)
Mar 24, 2004
1.244
1.273
1.238
1.244
29,733,678
-0.00(-0.31%)
Mar 23, 2004
1.276
1.289
1.238
1.248
18,717,520
-0.02(-1.49%)
Mar 22, 2004
1.272
1.273
1.255
1.267
15,398,891
-0.01(-1.01%)
Mar 19, 2004
1.318
1.325
1.279
1.279
13,599,866
-0.05(-3.66%)
Mar 18, 2004
1.268
1.336
1.260
1.328
26,278,530
+0.07(+5.22%)
Mar 17, 2004
1.242
1.266
1.242
1.262
18,165,052
+0.02(+1.64%)
Mar 16, 2004
1.248
1.259
1.223
1.242
13,004,019
+0.01(+1.08%)
Mar 15, 2004
1.258
1.258
1.229
1.229
10,558,110
-0.04(-3.12%)
Mar 12, 2004
1.262
1.276
1.250
1.268
11,534,177
+0.04(+3.52%)
Mar 11, 2004
1.254
1.260
1.221
1.225
12,970,845
-0.03(-2.22%)
Mar 10, 2004
1.317
1.325
1.247
1.253
19,513,684
-0.07(-5.13%)
Mar 09, 2004
1.295
1.336
1.295
1.321
24,478,228
+0.02(+1.66%)
Mar 08, 2004
1.313
1.315
1.293
1.299
14,863,012
+0.01(+0.73%)
Mar 05, 2004
1.287
1.301
1.281
1.290
20,775,554
+0.00(+0.34%)
Mar 04, 2004
1.317
1.320
1.279
1.285
8,918,572
-0.03(-2.35%)
Mar 03, 2004
1.313
1.325
1.299
1.316
16,136,364
+0.02(+1.33%)
Mar 02, 2004
1.274
1.312
1.267
1.299
25,727,338
+0.01(+0.39%)
Mar 01, 2004
1.250
1.297
1.249
1.294
17,747,832
+0.07(+5.83%)
Feb 27, 2004
1.221
1.223
1.211
1.223
10,100,060
+0.01(+1.10%)
Feb 26, 2004
1.205
1.214
1.201
1.209
8,474,558
-0.01(-0.74%)
Feb 25, 2004
1.198
1.220
1.198
1.218
11,093,990
+0.04(+3.29%)
Feb 24, 2004
1.199
1.199
1.178
1.180
5,972,509
-0.03(-2.08%)
Feb 23, 2004
1.180
1.221
1.180
1.205
10,434,347
+0.01(+1.25%)
Feb 20, 2004
1.136
1.192
1.126
1.190
34,948,300
+0.00(+0.03%)
Feb 19, 2004
1.198
1.210
1.180
1.189
25,894,482
-0.04(-2.94%)
Feb 18, 2004
1.256
1.262
1.223
1.225
16,959,322
-0.03(-2.31%)
Feb 17, 2004
1.250
1.261
1.235
1.254
19,013,528
-0.01(-0.78%)
Feb 13, 2004
1.303
1.307
1.256
1.264
14,285,027
-0.02(-1.92%)
Feb 12, 2004
1.285
1.305
1.270
1.289
15,035,259
+0.01(+0.83%)
Feb 11, 2004
1.232
1.283
1.232
1.278
19,435,854
+0.05(+4.28%)
Feb 10, 2004
1.209
1.232
1.203
1.226
13,520,760
+0.03(+2.12%)
Feb 09, 2004
1.195
1.209
1.194
1.200
10,530,040
+0.02(+1.76%)
Feb 06, 2004
1.133
1.191
1.133
1.180
14,905,116
+0.03(+2.80%)
Feb 05, 2004
1.166
1.174
1.138
1.147
13,254,096
-0.02(-2.04%)
Feb 04, 2004
1.199
1.203
1.156
1.171
23,967,866
-0.02(-1.52%)
Feb 03, 2004
1.171
1.189
1.160
1.189
13,920,118
+0.01(+1.07%)
Feb 02, 2004
1.152
1.177
1.111
1.177
37,039,508
+0.02(+2.14%)
Jan 30, 2004
1.168
1.194
1.130
1.152
50,197,912
-0.03(-2.42%)
Jan 29, 2004
1.238
1.238
1.176
1.181
57,780,612
-0.08(-6.46%)
Jan 28, 2004
1.290
1.299
1.260
1.262
12,616,144
-0.03(-2.28%)
Jan 27, 2004
1.299
1.302
1.271
1.292
13,496,518
-0.00(-0.27%)
Jan 26, 2004
1.297
1.316
1.290
1.295
12,368,618
+0.00(+0.00%)
Jan 23, 2004
1.278
1.296
1.274
1.295
22,431,678
+0.01(+0.61%)
Jan 22, 2004
1.296
1.310
1.282
1.287
16,964,426
-0.02(-1.20%)
Jan 21, 2004
1.328
1.328
1.303
1.303
14,168,920
-0.03(-2.52%)
Jan 20, 2004
1.305
1.340
1.303
1.337
17,658,518
+0.07(+5.47%)
Jan 16, 2004
1.234
1.268
1.232
1.267
14,085,986
+0.03(+2.25%)
Jan 15, 2004
1.266
1.283
1.237
1.240
21,806,484
-0.05(-3.77%)
Jan 14, 2004
1.321
1.321
1.252
1.288
27,091,280
-0.04(-2.72%)
Jan 13, 2004
1.332
1.342
1.318
1.324
20,321,332
-0.01(-0.59%)
Jan 12, 2004
1.308
1.332
1.298
1.332
24,604,542
+0.04(+3.13%)
Jan 09, 2004
1.286
1.313
1.282
1.292
20,866,142
+0.00(+0.15%)
Jan 08, 2004
1.309
1.303
1.281
1.290
24,239,634
-0.02(-1.47%)
Jan 07, 2004
1.356
1.365
1.298
1.309
35,303,000
-0.02(-1.27%)
Jan 06, 2004
1.270
1.339
1.270
1.326
44,113,124
+0.06(+4.41%)
Jan 05, 2004
1.225
1.277
1.219
1.270
26,931,792
+0.09(+7.29%)
Jan 02, 2004
1.155
1.196
1.155
1.183
20,405,540
+0.04(+3.28%)
Dec 31, 2003
1.139
1.148
1.138
1.146
3,419,424
+0.01(+0.58%)
Dec 30, 2003
1.143
1.149
1.136
1.139
7,841,709
-0.01(-0.68%)
Dec 29, 2003
1.107
1.150
1.107
1.147
11,365,757
+0.05(+4.24%)
Dec 26, 2003
1.120
1.120
1.093
1.100
5,030,891
-0.02(-1.47%)
Dec 24, 2003
1.111
1.122
1.107
1.117
3,017,514
-0.00(-0.25%)
Dec 23, 2003
1.138
1.136
1.109
1.120
13,024,433
-0.02(-1.65%)
Dec 22, 2003
1.108
1.142
1.108
1.138
15,905,426
+0.03(+2.58%)
Dec 19, 2003
1.109
1.115
1.106
1.110
11,805,944
+0.00(+0.25%)
Dec 18, 2003
1.077
1.109
1.076
1.107
12,811,357
+0.03(+2.43%)
Dec 17, 2003
1.060
1.082
1.060
1.081
10,426,692
+0.02(+1.96%)
Dec 16, 2003
1.060
1.060
1.055
1.060
10,768,634
+0.01(+0.71%)
Dec 15, 2003
1.068
1.068
1.044
1.053
12,853,462
-0.01(-1.10%)
Dec 12, 2003
1.074
1.078
1.051
1.064
20,408,092
+0.00(+0.04%)
Dec 11, 2003
1.044
1.076
1.044
1.064
30,069,242
+0.02(+2.22%)
Dec 10, 2003
1.047
1.054
1.035
1.041
22,785,102
+0.01(+0.53%)
Dec 09, 2003
1.006
1.055
1.004
1.035
34,376,696
+0.04(+4.22%)
Dec 08, 2003
0.9903
0.9985
0.9852
0.9934
11,323,652
+0.00(+0.00%)
Dec 05, 2003
0.9836
0.9965
0.9836
0.9934
9,256,687
+0.01(+0.80%)
Dec 04, 2003
0.9840
0.9864
0.9750
0.9856
18,101,258
+0.00(+0.16%)
Dec 03, 2003
0.9875
0.9895
0.9832
0.9840
13,324,271
-0.01(-1.06%)
Dec 02, 2003
0.9915
0.9962
0.9785
0.9946
9,506,764
-0.00(-0.20%)
Dec 01, 2003
0.9562
0.9942
0.9562
0.9965
16,577,827
+0.05(+5.65%)
Nov 28, 2003
0.9429
0.9476
0.9413
0.9433
6,019,717
+0.00(+0.25%)
Nov 26, 2003
0.9534
0.9534
0.9385
0.9409
14,291,406
-0.01(-1.03%)
Nov 25, 2003
0.9581
0.9581
0.9483
0.9507
14,758,387
-0.01(-0.98%)
Nov 24, 2003
0.9542
0.9617
0.9464
0.9601
19,036,496
+0.01(+1.03%)
Nov 21, 2003
0.9464
0.9464
0.9378
0.9503
12,450,276
-0.01(-1.14%)
Nov 20, 2003
0.9738
0.9750
0.9613
0.9613
8,978,540
-0.01(-1.49%)
Nov 19, 2003
0.9593
0.9699
0.9593
0.9758
10,701,011
+0.02(+1.59%)
Nov 18, 2003
0.9527
0.9617
0.9507
0.9605
9,439,142
+0.01(+1.49%)
Nov 17, 2003
0.9527
0.9530
0.9444
0.9464
14,291,406
-0.01(-1.31%)
Nov 14, 2003
0.9601
0.9719
0.9562
0.9589
9,303,896
-0.01(-0.93%)
Nov 13, 2003
0.9483
0.9734
0.9425
0.9679
17,143,052
+0.02(+1.86%)
Nov 12, 2003
0.9405
0.9558
0.9405
0.9503
13,681,524
+0.03(+2.75%)
Nov 11, 2003
0.9405
0.9405
0.9248
0.9248
12,993,811
-0.02(-1.67%)
Nov 10, 2003
0.9382
0.9405
0.9315
0.9405
8,215,549
-0.01(-1.32%)
Nov 07, 2003
0.9581
0.9589
0.9472
0.9530
10,517,281
-0.00(-0.04%)
Nov 06, 2003
0.9319
0.9534
0.9260
0.9534
15,629,830
+0.03(+3.36%)
Nov 05, 2003
0.9503
0.9558
0.9170
0.9225
14,974,015
-0.02(-1.92%)
Nov 04, 2003
0.9503
0.9570
0.9366
0.9405
8,811,818
-0.00(-0.29%)
Nov 03, 2003
0.9288
0.9476
0.9264
0.9433
26,405,750
+0.02(+2.43%)
Oct 31, 2003
0.9331
0.9331
0.9143
0.9209
13,929,049
-0.01(-1.14%)
Oct 30, 2003
0.9499
0.9499
0.9244
0.9315
7,230,551
-0.02(-1.65%)
Oct 29, 2003
0.9562
0.9656
0.9472
0.9472
10,725,253
-0.01(-0.90%)
Oct 28, 2003
0.9366
0.9562
0.9350
0.9558
19,361,850
+0.03(+3.57%)
Oct 27, 2003
0.9354
0.9385
0.9205
0.9229
11,748,529
-0.00(-0.46%)
Oct 24, 2003
0.9170
0.9405
0.9146
0.9272
14,116,607
+0.00(+0.25%)
Oct 23, 2003
0.9268
0.9288
0.9099
0.9248
9,653,493
-0.02(-1.67%)
Oct 22, 2003
0.9597
0.9597
0.9366
0.9405
12,815,185
-0.02(-2.04%)
Oct 21, 2003
0.9601
0.9656
0.9562
0.9601
15,278,956
+0.01(+0.70%)
Oct 20, 2003
0.9554
0.9554
0.9460
0.9534
8,465,626
-0.00(-0.29%)
Oct 17, 2003
0.9601
0.9668
0.9527
0.9562
17,275,746
-0.01(-0.61%)
Oct 16, 2003
0.9875
0.9871
0.9578
0.9621
16,067,465
-0.03(-2.58%)
Oct 15, 2003
0.9985
1.005
0.9770
0.9875
9,261,791
-0.01(-0.55%)
Oct 14, 2003
1.015
1.015
0.9930
0.9930
10,968,951
-0.02(-2.16%)
Oct 13, 2003
0.9934
1.017
0.9973
1.015
10,939,605
+0.02(+2.17%)
Oct 10, 2003
0.9934
0.9954
0.9868
0.9934
5,788,778
-0.00(-0.28%)
Oct 09, 2003
0.9918
1.011
0.9875
0.9962
14,863,012
+0.00(+0.43%)
Oct 08, 2003
0.9907
0.9907
0.9844
0.9918
8,341,863
+0.02(+1.93%)
Oct 07, 2003
0.9781
0.9797
0.9683
0.9730
6,646,186
-0.01(-0.52%)
Oct 06, 2003
0.9664
0.9817
0.9613
0.9781
11,392,551
+0.01(+1.01%)
Oct 03, 2003
0.9660
0.9762
0.9562
0.9683
19,858,178
+0.02(+1.69%)
Oct 02, 2003
0.9127
0.9550
0.9107
0.9523
30,011,826
+0.04(+4.70%)
Oct 01, 2003
0.9072
0.9119
0.9013
0.9096
20,806,174
+0.01(+1.22%)
Sep 30, 2003
0.8853
0.9013
0.8700
0.8986
13,601,142
+0.02(+1.73%)
Sep 29, 2003
0.8786
0.8833
0.8637
0.8833
11,470,381
+0.01(+0.85%)
Sep 26, 2003
0.8653
0.8758
0.8641
0.8758
17,460,754
+0.00(+0.54%)
Sep 25, 2003
0.8907
0.8907
0.8653
0.8711
17,264,264
-0.01(-0.94%)
Sep 24, 2003
0.8731
0.8872
0.8723
0.8794
22,426,574
+0.02(+2.05%)
Sep 23, 2003
0.8813
0.8849
0.8563
0.8617
19,523,890
-0.02(-2.22%)
Sep 22, 2003
0.8864
0.8888
0.8770
0.8813
11,737,046
-0.02(-2.17%)
Sep 19, 2003
0.9170
0.9170
0.8896
0.9009
11,831,462
-0.00(-0.48%)
Sep 18, 2003
0.9154
0.9201
0.8998
0.9052
21,908,556
+0.01(+0.65%)
Sep 17, 2003
0.9131
0.9154
0.8935
0.8994
12,769,252
-0.01(-1.08%)
Sep 16, 2003
0.9096
0.9162
0.9064
0.9092
9,094,647
+0.00(+0.22%)
Sep 15, 2003
0.9272
0.9323
0.9033
0.9072
17,980,046
-0.02(-1.95%)
Sep 12, 2003
0.9385
0.9417
0.9252
0.9252
8,969,609
-0.01(-1.21%)
Sep 11, 2003
0.9346
0.9436
0.9315
0.9366
16,539,550
+0.01(+0.89%)
Sep 10, 2003
0.9048
0.9366
0.8986
0.9284
11,404,034
+0.02(+1.72%)
Sep 09, 2003
0.9342
0.9342
0.9072
0.9127
8,732,290
-0.03(-3.04%)
Sep 08, 2003
0.9570
0.9695
0.9409
0.9413
11,469,106
-0.00(-0.25%)
Sep 05, 2003
0.9264
0.9566
0.9264
0.9436
20,861,038
+0.01(+1.43%)
Sep 04, 2003
0.9033
0.9323
0.9029
0.9303
22,913,968
+0.04(+4.44%)
Sep 03, 2003
0.8610
0.8931
0.8610
0.8907
23,934,692
+0.03(+3.55%)
Sep 02, 2003
0.8606
0.8625
0.8551
0.8602
17,371,440
-0.01(-0.68%)
Aug 29, 2003
0.8519
0.8704
0.8476
0.8661
13,807,839
+0.01(+0.91%)
Aug 28, 2003
0.8519
0.8641
0.8390
0.8582
14,595,072
+0.02(+1.96%)
Aug 27, 2003
0.8206
0.8457
0.8206
0.8418
11,439,760
+0.03(+3.27%)
Aug 26, 2003
0.8045
0.8229
0.8034
0.8151
9,964,814
+0.01(+0.78%)
Aug 25, 2003
0.8206
0.8210
0.8057
0.8088
5,561,667
-0.01(-1.43%)
Aug 22, 2003
0.8171
0.8210
0.8112
0.8206
7,794,500
+0.01(+1.16%)
Aug 21, 2003
0.8108
0.8190
0.8065
0.8112
11,037,850
+0.00(+0.10%)
Aug 20, 2003
0.8073
0.8222
0.7979
0.8104
12,325,238
-0.00(-0.43%)
Aug 19, 2003
0.8269
0.8280
0.8061
0.8139
11,786,806
-0.01(-1.33%)
Aug 18, 2003
0.8249
0.8398
0.8249
0.8249
13,863,978
+0.01(+1.10%)
Aug 15, 2003
0.8112
0.8253
0.8092
0.8159
7,922,091
-0.02(-2.44%)
Aug 14, 2003
0.8116
0.8367
0.8112
0.8363
12,543,417
+0.03(+3.59%)
Aug 13, 2003
0.8057
0.8131
0.7994
0.8073
5,705,845
+0.00(+0.24%)
Aug 12, 2003
0.8104
0.8163
0.7986
0.8053
4,973,476
-0.00(-0.39%)
Aug 11, 2003
0.8092
0.8151
0.8037
0.8084
5,978,888
-0.00(-0.19%)
Aug 08, 2003
0.7975
0.8120
0.7967
0.8100
9,634,355
+0.02(+2.84%)
Aug 07, 2003
0.7465
0.7916
0.7465
0.7877
13,247,716
+0.04(+5.46%)
Aug 06, 2003
0.7583
0.7622
0.7426
0.7469
6,019,717
-0.02(-2.31%)
Aug 05, 2003
0.7407
0.7646
0.7407
0.7646
12,787,115
+0.03(+4.05%)
Aug 04, 2003
0.7442
0.7442
0.7211
0.7348
16,016,429
-0.02(-2.19%)
Aug 01, 2003
0.7842
0.7857
0.7477
0.7512
10,031,161
-0.04(-5.52%)
Jul 31, 2003
0.8073
0.8084
0.7916
0.7951
16,034,292
-0.01(-1.07%)
Jul 30, 2003
0.8163
0.8167
0.8014
0.8037
4,945,406
-0.01(-1.49%)
Jul 29, 2003
0.8151
0.8229
0.8112
0.8159
11,002,125
+0.00(+0.53%)
Jul 28, 2003
0.8112
0.8120
0.8037
0.8116
15,952,634
+0.00(+0.29%)
Jul 25, 2003
0.8190
0.8190
0.8061
0.8092
10,542,799
-0.01(-1.20%)
Jul 24, 2003
0.8288
0.8324
0.8163
0.8190
13,712,146
-0.01(-1.42%)
Jul 23, 2003
0.8308
0.8398
0.8261
0.8308
12,126,196
-0.01(-0.66%)
Jul 22, 2003
0.8339
0.8410
0.8288
0.8363
12,392,860
+0.01(+1.04%)
Jul 21, 2003
0.8288
0.8339
0.8269
0.8276
10,434,347
-0.00(-0.05%)
Jul 18, 2003
0.8245
0.8304
0.8237
0.8280
11,050,609
+0.01(+0.81%)
Jul 17, 2003
0.8237
0.8269
0.8135
0.8214
11,488,244
-0.01(-0.76%)
Jul 16, 2003
0.8292
0.8355
0.8214
0.8276
9,391,933
-0.01(-0.85%)
Jul 15, 2003
0.8171
0.8378
0.8135
0.8347
9,654,769
+0.02(+2.40%)
Jul 14, 2003
0.8073
0.8171
0.8061
0.8151
10,834,981
+0.02(+2.21%)
Jul 11, 2003
0.8006
0.8049
0.7932
0.7975
5,444,284
-0.00(-0.29%)
Jul 10, 2003
0.8077
0.8088
0.7959
0.7998
5,800,262
-0.02(-2.20%)
Jul 09, 2003
0.8104
0.8241
0.8092
0.8179
8,141,546
+0.01(+0.97%)
Jul 08, 2003
0.7986
0.8108
0.7939
0.8100
14,038,777
+0.01(+1.08%)
Jul 07, 2003
0.7975
0.8037
0.7939
0.8014
11,654,112
+0.01(+1.74%)
Jul 03, 2003
0.7806
0.7892
0.7732
0.7877
5,922,748
+0.01(+0.95%)
Jul 02, 2003
0.7794
0.7889
0.7767
0.7802
16,015,153
+0.00(+0.50%)
Jul 01, 2003
0.7677
0.7798
0.7638
0.7763
10,353,965
+0.00(+0.25%)
Jun 30, 2003
0.7599
0.7744
0.7512
0.7744
8,301,034
+0.02(+3.19%)
Jun 27, 2003
0.7438
0.7563
0.7426
0.7504
7,281,587
+0.01(+1.06%)
Jun 26, 2003
0.7485
0.7516
0.7387
0.7426
11,481,865
-0.02(-2.07%)
Jun 25, 2003
0.7508
0.7696
0.7508
0.7583
19,370,782
+0.00(+0.62%)
Jun 24, 2003
0.7414
0.7575
0.7414
0.7536
10,625,733
+0.01(+1.48%)
Jun 23, 2003
0.7626
0.7626
0.7407
0.7426
13,714,698
-0.01(-1.35%)
Jun 20, 2003
0.7720
0.7740
0.7465
0.7528
13,245,165
-0.03(-4.33%)
Jun 19, 2003
0.7951
0.7975
0.7853
0.7869
5,818,124
-0.01(-1.03%)
Jun 18, 2003
0.8061
0.8092
0.7826
0.7951
7,928,470
-0.02(-2.26%)
Jun 17, 2003
0.8116
0.8206
0.8100
0.8135
6,308,072
-0.00(-0.14%)
Jun 16, 2003
0.8229
0.8265
0.8081
0.8147
5,764,536
-0.00(-0.53%)
Jun 13, 2003
0.8092
0.8210
0.7975
0.8190
8,233,412
+0.02(+1.95%)
Jun 12, 2003
0.7951
0.8053
0.7928
0.8034
8,914,745
+0.00(+0.44%)
Jun 11, 2003
0.7775
0.8018
0.7728
0.7998
12,457,932
+0.02(+2.05%)
Jun 10, 2003
0.7994
0.8073
0.7771
0.7838
13,298,753
-0.01(-1.86%)
Jun 09, 2003
0.8151
0.8151
0.7959
0.7986
4,317,661
-0.01(-1.12%)
Jun 06, 2003
0.8171
0.8280
0.8041
0.8077
16,081,500
+0.01(+1.18%)
Jun 05, 2003
0.7947
0.8081
0.7845
0.7983
9,453,176
+0.01(+1.65%)
Jun 04, 2003
0.7700
0.7932
0.7681
0.7853
13,468,448
+0.03(+4.16%)
Jun 03, 2003
0.7516
0.7555
0.7434
0.7540
6,980,473
-0.00(-0.31%)
Jun 02, 2003
0.7583
0.7634
0.7446
0.7563
8,815,224
+0.01(+0.78%)
May 30, 2003
0.7571
0.7583
0.7438
0.7504
8,064,992
-0.01(-0.93%)
May 29, 2003
0.7681
0.7740
0.7563
0.7575
9,448,073
+0.00(+0.00%)
May 28, 2003
0.7528
0.7595
0.7508
0.7575
9,662,425
+0.01(+1.95%)
May 27, 2003
0.7285
0.7504
0.7214
0.7430
23,406,468
-0.02(-2.47%)
May 23, 2003
0.7583
0.7681
0.7563
0.7618
9,085,716
-0.00(-0.26%)
May 22, 2003
0.7555
0.7696
0.7485
0.7638
7,989,714
+0.01(+1.94%)
May 21, 2003
0.7465
0.7524
0.7348
0.7493
21,118,772
+0.01(+0.68%)
May 20, 2003
0.7289
0.7442
0.7265
0.7442
11,405,310
+0.00(+0.26%)
May 19, 2003
0.7544
0.7602
0.7387
0.7422
8,719,531
-0.03(-4.10%)
May 16, 2003
0.7838
0.7845
0.7524
0.7740
16,630,139
+0.00(+0.05%)
May 15, 2003
0.7830
0.7857
0.7673
0.7736
12,711,837
-0.02(-2.03%)
May 14, 2003
0.7928
0.7955
0.7806
0.7896
12,973,397
+0.00(+0.25%)
May 13, 2003
0.7900
0.8002
0.7838
0.7877
29,894,442
+0.01(+0.90%)
May 12, 2003
0.7563
0.7896
0.7563
0.7806
14,398,582
+0.02(+2.00%)
May 09, 2003
0.7485
0.7712
0.7454
0.7653
21,217,016
+0.03(+4.22%)
May 08, 2003
0.7457
0.7473
0.7340
0.7344
18,908,904
-0.01(-1.47%)
May 07, 2003
0.7367
0.7485
0.7328
0.7454
16,058,534
+0.02(+2.53%)
May 06, 2003
0.7250
0.7367
0.7250
0.7269
10,717,598
+0.00(+0.00%)
May 05, 2003
0.7273
0.7320
0.7218
0.7269
9,848,707
-0.00(-0.38%)
May 02, 2003
0.7250
0.7367
0.7238
0.7297
15,775,283
+0.01(+1.42%)
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
.