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
)
17.12
+0.11 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Sep 02, 2003
0.8462
0.8481
0.8408
0.8458
17,667,220
-0.01(-0.68%)
Aug 29, 2003
0.8377
0.8558
0.8334
0.8516
14,042,943
+0.01(+0.91%)
Aug 28, 2003
0.8377
0.8496
0.8250
0.8438
14,843,580
+0.02(+1.96%)
Aug 27, 2003
0.8069
0.8315
0.8069
0.8277
11,634,543
+0.03(+3.27%)
Aug 26, 2003
0.7911
0.8092
0.7899
0.8015
10,134,484
+0.01(+0.78%)
Aug 25, 2003
0.8069
0.8072
0.7922
0.7953
5,656,365
-0.01(-1.43%)
Aug 22, 2003
0.8034
0.8072
0.7976
0.8069
7,927,216
+0.01(+1.16%)
Aug 21, 2003
0.7972
0.8053
0.7930
0.7976
11,225,790
+0.00(+0.10%)
Aug 20, 2003
0.7938
0.8084
0.7845
0.7968
12,535,098
-0.00(-0.43%)
Aug 19, 2003
0.8130
0.8142
0.7926
0.8003
11,987,498
-0.01(-1.33%)
Aug 18, 2003
0.8111
0.8257
0.8111
0.8111
14,100,038
+0.01(+1.10%)
Aug 15, 2003
0.7976
0.8115
0.7957
0.8022
8,056,979
-0.02(-2.44%)
Aug 14, 2003
0.7980
0.8227
0.7976
0.8223
12,756,992
+0.03(+3.59%)
Aug 13, 2003
0.7922
0.7995
0.7860
0.7938
5,802,997
+0.00(+0.24%)
Aug 12, 2003
0.7968
0.8026
0.7853
0.7918
5,058,158
-0.00(-0.39%)
Aug 11, 2003
0.7957
0.8015
0.7903
0.7949
6,080,690
-0.00(-0.19%)
Aug 08, 2003
0.7841
0.7984
0.7834
0.7965
9,798,398
+0.02(+2.84%)
Aug 07, 2003
0.7340
0.7783
0.7340
0.7745
13,473,283
+0.04(+5.46%)
Aug 06, 2003
0.7456
0.7494
0.7302
0.7344
6,122,214
-0.02(-2.31%)
Aug 05, 2003
0.7283
0.7518
0.7283
0.7518
13,004,839
+0.03(+4.05%)
Aug 04, 2003
0.7317
0.7317
0.7090
0.7225
16,289,139
-0.02(-2.19%)
Aug 01, 2003
0.7710
0.7726
0.7352
0.7387
10,201,960
-0.04(-5.52%)
Jul 31, 2003
0.7938
0.7949
0.7783
0.7818
16,307,306
-0.01(-1.07%)
Jul 30, 2003
0.8026
0.8030
0.7880
0.7903
5,029,610
-0.01(-1.49%)
Jul 29, 2003
0.8015
0.8092
0.7976
0.8022
11,189,456
+0.00(+0.53%)
Jul 28, 2003
0.7976
0.7984
0.7903
0.7980
16,224,257
+0.00(+0.29%)
Jul 25, 2003
0.8053
0.8053
0.7926
0.7957
10,722,310
-0.01(-1.20%)
Jul 24, 2003
0.8149
0.8184
0.8026
0.8053
13,945,620
-0.01(-1.42%)
Jul 23, 2003
0.8169
0.8257
0.8123
0.8169
12,332,667
-0.01(-0.66%)
Jul 22, 2003
0.8200
0.8269
0.8149
0.8223
12,603,872
+0.01(+1.04%)
Jul 21, 2003
0.8149
0.8200
0.8130
0.8138
10,612,011
-0.00(-0.05%)
Jul 18, 2003
0.8107
0.8165
0.8099
0.8142
11,238,766
+0.01(+0.81%)
Jul 17, 2003
0.8099
0.8130
0.7999
0.8076
11,683,853
-0.01(-0.76%)
Jul 16, 2003
0.8153
0.8215
0.8076
0.8138
9,551,848
-0.01(-0.85%)
Jul 15, 2003
0.8034
0.8238
0.7999
0.8207
9,819,160
+0.02(+2.40%)
Jul 14, 2003
0.7938
0.8034
0.7926
0.8015
11,019,467
+0.02(+2.21%)
Jul 11, 2003
0.7872
0.7914
0.7799
0.7841
5,536,983
-0.00(-0.29%)
Jul 10, 2003
0.7941
0.7953
0.7826
0.7864
5,899,022
-0.02(-2.20%)
Jul 09, 2003
0.7968
0.8103
0.7957
0.8042
8,280,171
+0.01(+0.97%)
Jul 08, 2003
0.7853
0.7972
0.7807
0.7965
14,277,814
+0.01(+1.08%)
Jul 07, 2003
0.7841
0.7903
0.7807
0.7880
11,852,545
+0.01(+1.74%)
Jul 03, 2003
0.7676
0.7760
0.7602
0.7745
6,023,594
+0.01(+0.95%)
Jul 02, 2003
0.7664
0.7756
0.7637
0.7672
16,287,841
+0.00(+0.50%)
Jul 01, 2003
0.7548
0.7668
0.7510
0.7633
10,530,261
+0.00(+0.25%)
Jun 30, 2003
0.7471
0.7614
0.7387
0.7614
8,442,375
+0.02(+3.19%)
Jun 27, 2003
0.7313
0.7437
0.7302
0.7379
7,405,569
+0.01(+1.06%)
Jun 26, 2003
0.7360
0.7390
0.7263
0.7302
11,677,365
-0.02(-2.07%)
Jun 25, 2003
0.7383
0.7568
0.7383
0.7456
19,700,606
+0.00(+0.62%)
Jun 24, 2003
0.7290
0.7448
0.7290
0.7410
10,806,656
+0.01(+1.48%)
Jun 23, 2003
0.7498
0.7498
0.7283
0.7302
13,948,216
-0.01(-1.35%)
Jun 20, 2003
0.7591
0.7610
0.7340
0.7402
13,470,688
-0.03(-4.33%)
Jun 19, 2003
0.7818
0.7841
0.7722
0.7737
5,917,189
-0.01(-1.03%)
Jun 18, 2003
0.7926
0.7957
0.7695
0.7818
8,063,467
-0.02(-2.26%)
Jun 17, 2003
0.7980
0.8069
0.7965
0.7999
6,415,478
-0.00(-0.14%)
Jun 16, 2003
0.8092
0.8126
0.7945
0.8011
5,862,688
-0.00(-0.53%)
Jun 13, 2003
0.7957
0.8072
0.7841
0.8053
8,373,601
+0.02(+1.95%)
Jun 12, 2003
0.7818
0.7918
0.7795
0.7899
9,066,535
+0.00(+0.44%)
Jun 11, 2003
0.7645
0.7884
0.7598
0.7864
12,670,051
+0.02(+2.05%)
Jun 10, 2003
0.7860
0.7938
0.7641
0.7706
13,525,189
-0.01(-1.86%)
Jun 09, 2003
0.8015
0.8015
0.7826
0.7853
4,391,177
-0.01(-1.12%)
Jun 06, 2003
0.8034
0.8142
0.7907
0.7941
16,355,318
+0.01(+1.18%)
Jun 05, 2003
0.7814
0.7945
0.7714
0.7849
9,614,134
+0.01(+1.65%)
Jun 04, 2003
0.7571
0.7799
0.7552
0.7722
13,697,773
+0.03(+4.16%)
Jun 03, 2003
0.7390
0.7429
0.7309
0.7414
7,099,329
-0.00(-0.31%)
Jun 02, 2003
0.7456
0.7506
0.7321
0.7437
8,965,320
+0.01(+0.78%)
May 30, 2003
0.7444
0.7456
0.7313
0.7379
8,202,314
-0.01(-0.93%)
May 29, 2003
0.7552
0.7610
0.7437
0.7448
9,608,944
+0.00(+0.00%)
May 28, 2003
0.7402
0.7467
0.7383
0.7448
9,826,946
+0.01(+1.95%)
May 27, 2003
0.7163
0.7379
0.7094
0.7306
23,805,006
-0.02(-2.47%)
May 23, 2003
0.7456
0.7552
0.7437
0.7491
9,240,417
-0.00(-0.26%)
May 22, 2003
0.7429
0.7568
0.7360
0.7510
8,125,754
+0.01(+1.94%)
May 21, 2003
0.7340
0.7398
0.7225
0.7367
21,478,358
+0.01(+0.68%)
May 20, 2003
0.7167
0.7317
0.7144
0.7317
11,599,507
+0.00(+0.26%)
May 19, 2003
0.7417
0.7475
0.7263
0.7298
8,867,998
-0.03(-4.10%)
May 16, 2003
0.7706
0.7714
0.7398
0.7610
16,913,298
+0.00(+0.05%)
May 15, 2003
0.7699
0.7726
0.7545
0.7606
12,928,279
-0.02(-2.03%)
May 14, 2003
0.7795
0.7822
0.7676
0.7764
13,194,293
+0.00(+0.25%)
May 13, 2003
0.7768
0.7868
0.7706
0.7745
30,403,452
+0.01(+0.90%)
May 12, 2003
0.7437
0.7764
0.7437
0.7676
14,643,745
+0.02(+2.00%)
May 09, 2003
0.7360
0.7583
0.7329
0.7525
21,578,276
+0.03(+4.22%)
May 08, 2003
0.7333
0.7348
0.7217
0.7221
19,230,864
-0.01(-1.47%)
May 07, 2003
0.7244
0.7360
0.7205
0.7329
16,331,961
+0.02(+2.53%)
May 06, 2003
0.7128
0.7244
0.7128
0.7148
10,900,085
+0.00(+0.00%)
May 05, 2003
0.7151
0.7198
0.7098
0.7148
10,016,399
-0.00(-0.38%)
May 02, 2003
0.7128
0.7244
0.7117
0.7175
16,043,887
+0.01(+1.42%)
May 01, 2003
0.7121
0.7221
0.6943
0.7074
11,364,636
-0.01(-1.02%)
Apr 30, 2003
0.7109
0.7225
0.7074
0.7148
16,325,472
+0.02(+3.46%)
Apr 29, 2003
0.6893
0.7040
0.6866
0.6909
17,986,438
+0.02(+2.34%)
Apr 28, 2003
0.6589
0.6801
0.6570
0.6751
11,138,849
+0.01(+1.57%)
Apr 25, 2003
0.6658
0.6701
0.6608
0.6647
8,961,427
-0.00(-0.58%)
Apr 24, 2003
0.6720
0.6728
0.6647
0.6685
16,041,292
-0.01(-1.03%)
Apr 23, 2003
0.6616
0.6820
0.6531
0.6755
29,291,382
+0.02(+2.57%)
Apr 22, 2003
0.6531
0.6608
0.6454
0.6585
17,136,490
+0.00(+0.35%)
Apr 21, 2003
0.6570
0.6597
0.6516
0.6562
4,860,919
-0.00(-0.12%)
Apr 17, 2003
0.6512
0.6589
0.6454
0.6570
28,184,506
+0.02(+3.27%)
Apr 16, 2003
0.6346
0.6396
0.6281
0.6362
35,818,456
+0.00(+0.67%)
Apr 15, 2003
0.6115
0.6319
0.6115
0.6319
14,822,818
+0.02(+3.21%)
Apr 14, 2003
0.6057
0.6161
0.6057
0.6123
15,951,755
+0.01(+1.08%)
Apr 11, 2003
0.6049
0.6107
0.6007
0.6057
12,323,584
+0.01(+1.88%)
Apr 10, 2003
0.6026
0.6165
0.5945
0.5945
13,770,441
-0.01(-1.34%)
Apr 09, 2003
0.6073
0.6107
0.5961
0.6026
16,163,269
+0.00(+0.13%)
Apr 08, 2003
0.6377
0.6396
0.6007
0.6019
29,239,478
-0.03(-5.33%)
Apr 07, 2003
0.6670
0.6685
0.6338
0.6358
23,518,230
-0.01(-1.49%)
Apr 04, 2003
0.6416
0.6504
0.6354
0.6454
12,982,780
+0.01(+1.33%)
Apr 03, 2003
0.6338
0.6496
0.6327
0.6369
14,441,315
+0.01(+1.66%)
Apr 02, 2003
0.6300
0.6358
0.6246
0.6265
11,620,269
+0.01(+2.26%)
Apr 01, 2003
0.5918
0.6127
0.5918
0.6127
5,717,354
+0.03(+4.95%)
Mar 31, 2003
0.5849
0.5888
0.5791
0.5838
10,669,107
-0.01(-0.85%)
Mar 28, 2003
0.5761
0.5988
0.5749
0.5888
12,538,990
+0.01(+2.00%)
Mar 27, 2003
0.5695
0.5780
0.5606
0.5772
17,663,328
+0.00(+0.13%)
Mar 26, 2003
0.5915
0.5915
0.5761
0.5764
27,543,476
-0.02(-2.54%)
Mar 25, 2003
0.5818
0.5949
0.5776
0.5915
8,958,832
-0.00(-0.65%)
Mar 24, 2003
0.6084
0.6084
0.5838
0.5953
5,677,127
-0.01(-2.34%)
Mar 21, 2003
0.6146
0.6161
0.5992
0.6096
10,495,225
+0.01(+1.41%)
Mar 20, 2003
0.5892
0.6023
0.5795
0.6011
12,784,242
+0.01(+1.30%)
Mar 19, 2003
0.5888
0.5984
0.5857
0.5934
12,029,022
+0.00(+0.59%)
Mar 18, 2003
0.5807
0.5918
0.5695
0.5899
16,420,199
+0.02(+3.10%)
Mar 17, 2003
0.5664
0.5849
0.5603
0.5722
9,441,550
-0.01(-0.93%)
Mar 14, 2003
0.5915
0.5915
0.5691
0.5776
10,108,531
-0.00(-0.20%)
Mar 13, 2003
0.5761
0.5857
0.5522
0.5787
28,524,484
+0.01(+1.83%)
Mar 12, 2003
0.5472
0.5707
0.5452
0.5683
20,516,814
+0.02(+4.31%)
Mar 11, 2003
0.5186
0.5552
0.5171
0.5448
16,512,331
+0.02(+4.74%)
Mar 10, 2003
0.5210
0.5287
0.5148
0.5202
17,477,768
-0.01(-2.24%)
Mar 07, 2003
0.5086
0.5360
0.5086
0.5321
13,130,709
+0.02(+2.98%)
Mar 06, 2003
0.5028
0.5183
0.5028
0.5167
12,400,144
+0.02(+3.15%)
Mar 05, 2003
0.5048
0.5048
0.4971
0.5009
20,632,304
-0.01(-1.66%)
Mar 04, 2003
0.5202
0.5202
0.5075
0.5094
6,119,619
-0.01(-2.00%)
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
.