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 (%)
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%)
Mar 03, 2003
0.5229
0.5260
0.5148
0.5198
5,592,781
+0.00(+0.90%)
Feb 28, 2003
0.5071
0.5156
0.5067
0.5152
11,987,498
+0.01(+2.77%)
Feb 27, 2003
0.5048
0.5048
0.4947
0.5013
20,262,480
+0.00(+0.54%)
Feb 26, 2003
0.5113
0.5190
0.4971
0.4986
10,153,948
-0.01(-1.75%)
Feb 25, 2003
0.5105
0.5121
0.5052
0.5075
23,872,484
-0.02(-3.66%)
Feb 24, 2003
0.5364
0.5414
0.5240
0.5267
9,246,905
-0.01(-1.87%)
Feb 21, 2003
0.5341
0.5375
0.5283
0.5367
9,859,386
+0.00(+0.87%)
Feb 20, 2003
0.5414
0.5414
0.5229
0.5321
15,160,201
-0.01(-1.57%)
Feb 19, 2003
0.5394
0.5448
0.5310
0.5406
6,320,751
-0.01(-1.75%)
Feb 18, 2003
0.5317
0.5502
0.5290
0.5502
11,481,423
+0.02(+3.48%)
Feb 14, 2003
0.5329
0.5421
0.5260
0.5317
4,966,027
+0.00(+0.15%)
Feb 13, 2003
0.5406
0.5414
0.5298
0.5310
6,676,302
-0.02(-3.77%)
Feb 12, 2003
0.5441
0.5572
0.5421
0.5518
5,790,021
+0.00(+0.14%)
Feb 11, 2003
0.5587
0.5676
0.5410
0.5510
7,312,140
+0.00(+0.70%)
Feb 10, 2003
0.5317
0.5522
0.5314
0.5472
12,622,039
+0.02(+2.90%)
Feb 07, 2003
0.5491
0.5568
0.5298
0.5317
10,530,261
-0.00(-0.50%)
Feb 06, 2003
0.5317
0.5394
0.5279
0.5344
22,448,984
-0.02(-3.28%)
Feb 05, 2003
0.5587
0.5703
0.5522
0.5525
10,335,616
-0.01(-1.31%)
Feb 04, 2003
0.5606
0.5637
0.5549
0.5599
7,375,724
-0.02(-3.20%)
Feb 03, 2003
0.5753
0.5845
0.5645
0.5784
17,289,610
+0.01(+1.21%)
Jan 31, 2003
0.5587
0.5780
0.5549
0.5714
13,634,190
+0.01(+2.63%)
Jan 30, 2003
0.5606
0.5664
0.5514
0.5568
17,389,528
-0.00(-0.07%)
Jan 29, 2003
0.5306
0.5606
0.5271
0.5572
22,634,546
+0.03(+5.55%)
Jan 28, 2003
0.5325
0.5329
0.5221
0.5279
14,175,301
-0.00(-0.15%)
Jan 27, 2003
0.5163
0.5356
0.5144
0.5287
19,450,164
-0.01(-1.08%)
Jan 24, 2003
0.5587
0.5587
0.5310
0.5344
13,501,831
-0.04(-6.28%)
Jan 23, 2003
0.5753
0.5780
0.5633
0.5703
10,935,121
+0.00(+0.00%)
Jan 22, 2003
0.5895
0.5895
0.5672
0.5703
24,811,968
-0.03(-5.55%)
Jan 21, 2003
0.6088
0.6138
0.5999
0.6038
18,476,942
-0.02(-2.79%)
Jan 17, 2003
0.6604
0.6608
0.6211
0.6211
33,229,688
-0.05(-8.04%)
Jan 16, 2003
0.6735
0.6897
0.6705
0.6755
17,264,956
+0.00(+0.57%)
Jan 15, 2003
0.6793
0.6793
0.6647
0.6716
14,764,424
-0.02(-2.84%)
Jan 14, 2003
0.6916
0.6916
0.6782
0.6913
15,626,050
+0.01(+2.11%)
Jan 13, 2003
0.6743
0.6801
0.6666
0.6770
10,317,449
+0.00(+0.11%)
Jan 10, 2003
0.6627
0.6801
0.6627
0.6762
17,911,176
+0.03(+4.53%)
Jan 09, 2003
0.6288
0.6531
0.6261
0.6469
12,583,110
+0.03(+4.55%)
Jan 08, 2003
0.6204
0.6338
0.6154
0.6188
6,176,715
-0.01(-1.89%)
Jan 07, 2003
0.6204
0.6335
0.6184
0.6308
15,322,405
+0.00(+0.12%)
Jan 06, 2003
0.6069
0.6350
0.6069
0.6300
24,547,250
+0.05(+8.28%)
Jan 03, 2003
0.5903
0.5934
0.5791
0.5818
10,370,652
+0.00(+0.00%)
Jan 02, 2003
0.5830
0.5838
0.5757
0.5818
8,747,318
+0.01(+1.07%)
Dec 31, 2002
0.5664
0.5772
0.5664
0.5757
6,223,429
+0.01(+1.49%)
Dec 30, 2002
0.5687
0.5791
0.5626
0.5672
9,715,349
-0.00(-0.47%)
Dec 27, 2002
0.5776
0.5853
0.5664
0.5699
8,574,733
-0.01(-1.73%)
Dec 26, 2002
0.5907
0.5907
0.5780
0.5799
4,933,586
-0.02(-3.28%)
Dec 24, 2002
0.5984
0.6100
0.5972
0.5996
1,162,675
-0.00(-0.51%)
Dec 23, 2002
0.6157
0.6184
0.5972
0.6026
15,000,593
-0.02(-2.43%)
Dec 20, 2002
0.6204
0.6261
0.6034
0.6177
49,553,864
+0.03(+4.57%)
Dec 19, 2002
0.5541
0.5945
0.5498
0.5907
34,141,920
+0.04(+6.98%)
Dec 18, 2002
0.5491
0.5522
0.5321
0.5522
21,543,240
+0.02(+3.02%)
Dec 17, 2002
0.5379
0.5491
0.5344
0.5360
20,498,648
+0.00(+0.43%)
Dec 16, 2002
0.5221
0.5364
0.5217
0.5337
9,345,525
+0.02(+4.53%)
Dec 13, 2002
0.5125
0.5260
0.5090
0.5105
7,570,368
+0.00(+0.00%)
Dec 12, 2002
0.5105
0.5260
0.5052
0.5105
13,600,451
+0.01(+1.53%)
Dec 11, 2002
0.4971
0.5067
0.4909
0.5028
13,143,686
+0.01(+2.27%)
Dec 10, 2002
0.4971
0.4986
0.4847
0.4917
6,852,779
-0.00(-0.62%)
Dec 09, 2002
0.4921
0.5009
0.4874
0.4947
16,657,665
-0.02(-3.02%)
Dec 06, 2002
0.4971
0.5105
0.4971
0.5102
25,598,330
+0.02(+4.17%)
Dec 05, 2002
0.5021
0.5021
0.4882
0.4897
12,615,551
-0.02(-3.05%)
Dec 04, 2002
0.5086
0.5125
0.5048
0.5052
8,814,795
-0.01(-2.16%)
Dec 03, 2002
0.5117
0.5198
0.5105
0.5163
14,310,254
-0.01(-1.47%)
Dec 02, 2002
0.5183
0.5260
0.5105
0.5240
18,502,894
+0.02(+3.82%)
Nov 29, 2002
0.5025
0.5078
0.5013
0.5048
4,949,157
+0.00(+0.46%)
Nov 27, 2002
0.4986
0.5055
0.4967
0.5025
12,610,360
+0.01(+1.32%)
Nov 26, 2002
0.5144
0.5144
0.4932
0.4959
14,957,771
-0.02(-4.67%)
Nov 25, 2002
0.5452
0.5452
0.5194
0.5202
12,734,932
-0.02(-3.09%)
Nov 22, 2002
0.5279
0.5433
0.5279
0.5367
9,039,285
-0.01(-2.11%)
Nov 21, 2002
0.5452
0.5549
0.5394
0.5483
12,374,192
+0.01(+1.64%)
Nov 20, 2002
0.5202
0.5464
0.5163
0.5394
12,736,230
+0.02(+2.94%)
Nov 19, 2002
0.5314
0.5314
0.5144
0.5240
13,648,463
-0.01(-1.38%)
Nov 18, 2002
0.5287
0.5371
0.5202
0.5314
12,167,869
+0.01(+2.00%)
Nov 15, 2002
0.5067
0.5233
0.5052
0.5210
8,812,200
+0.01(+2.74%)
Nov 14, 2002
0.4917
0.5102
0.4816
0.5071
15,140,737
+0.02(+3.22%)
Nov 13, 2002
0.4816
0.4951
0.4759
0.4913
10,492,629
-0.00(-0.47%)
Nov 12, 2002
0.4944
0.5009
0.4855
0.4936
12,195,119
-0.01(-2.81%)
Nov 11, 2002
0.5105
0.5260
0.5028
0.5078
7,207,032
+0.02(+3.21%)
Nov 08, 2002
0.5105
0.5179
0.4913
0.4921
9,161,262
-0.00(-0.31%)
Nov 07, 2002
0.4816
0.4963
0.4739
0.4936
10,361,569
+0.01(+1.91%)
Nov 06, 2002
0.4924
0.4924
0.4701
0.4843
8,966,617
-0.01(-2.03%)
Nov 05, 2002
0.5001
0.5071
0.4921
0.4944
9,106,761
-0.01(-1.61%)
Nov 04, 2002
0.5337
0.5491
0.4998
0.5025
23,963,318
-0.02(-3.05%)
Nov 01, 2002
0.5075
0.5387
0.5075
0.5183
15,292,560
+0.01(+1.66%)
Oct 31, 2002
0.5105
0.5194
0.5025
0.5098
21,378,440
+0.02(+3.36%)
Oct 30, 2002
0.4778
0.4963
0.4755
0.4932
19,254,222
+0.04(+9.21%)
Oct 29, 2002
0.4778
0.4778
0.4516
0.4516
12,967,208
-0.03(-5.86%)
Oct 28, 2002
0.5048
0.5059
0.4755
0.4797
21,021,592
-0.03(-4.96%)
Oct 25, 2002
0.4863
0.5071
0.4662
0.5048
31,777,640
+0.02(+4.13%)
Oct 24, 2002
0.4763
0.5044
0.4755
0.4847
50,214,356
+0.03(+6.07%)
Oct 23, 2002
0.4316
0.4624
0.4246
0.4570
27,447,452
+0.03(+7.23%)
Oct 22, 2002
0.4077
0.4277
0.4046
0.4262
13,802,881
+0.00(+0.55%)
Oct 21, 2002
0.4223
0.4285
0.4084
0.4239
28,983,844
+0.00(+0.36%)
Oct 18, 2002
0.4181
0.4296
0.4104
0.4223
37,044,716
+0.01(+3.10%)
Oct 17, 2002
0.3842
0.4104
0.3753
0.4096
31,359,804
+0.04(+11.31%)
Oct 16, 2002
0.3776
0.3973
0.3668
0.3680
39,149,472
-0.01(-2.55%)
Oct 15, 2002
0.3853
0.3969
0.3776
0.3776
30,738,240
+0.00(+0.00%)
Oct 14, 2002
0.3950
0.3988
0.3753
0.3776
27,276,164
-0.03(-8.07%)
Oct 11, 2002
0.4161
0.4219
0.3988
0.4107
34,433,888
+0.00(+0.38%)
Oct 10, 2002
0.4316
0.4331
0.4061
0.4092
15,600,098
-0.01(-3.45%)
Oct 09, 2002
0.4239
0.4331
0.4173
0.4239
21,857,266
-0.03(-5.90%)
Oct 08, 2002
0.4431
0.4520
0.4350
0.4504
14,979,831
+0.01(+1.30%)
Oct 07, 2002
0.4816
0.4816
0.4431
0.4447
19,812,202
-0.04(-7.83%)
Oct 04, 2002
0.4894
0.4917
0.4786
0.4824
15,899,850
+0.00(+0.97%)
Oct 03, 2002
0.4566
0.4867
0.4527
0.4778
17,414,184
+0.02(+3.59%)
Oct 02, 2002
0.4809
0.4944
0.4585
0.4612
17,351,898
-0.02(-3.47%)
Oct 01, 2002
0.4219
0.4816
0.4142
0.4778
31,438,960
+0.06(+15.56%)
Sep 30, 2002
0.3680
0.4354
0.3599
0.4134
32,875,434
+0.03(+7.30%)
Sep 27, 2002
0.4239
0.4254
0.3826
0.3853
69,693,064
-0.06(-12.59%)
Sep 26, 2002
0.4585
0.4620
0.4354
0.4408
23,110,776
-0.01(-2.80%)
Sep 25, 2002
0.4778
0.4809
0.4470
0.4535
23,077,036
-0.02(-3.52%)
Sep 24, 2002
0.4982
0.4998
0.4651
0.4701
13,837,917
-0.04(-7.58%)
Sep 23, 2002
0.5233
0.5260
0.4978
0.5086
21,216,236
-0.04(-7.17%)
Sep 20, 2002
0.5394
0.5556
0.5221
0.5479
13,351,306
+0.02(+3.12%)
Sep 19, 2002
0.5761
0.5761
0.5302
0.5314
100,436,496
-0.04(-7.08%)
Sep 18, 2002
0.5741
0.5826
0.5610
0.5718
15,603,991
-0.02(-3.26%)
Sep 17, 2002
0.6165
0.6192
0.5907
0.5911
12,470,216
-0.05(-7.31%)
Sep 16, 2002
0.6531
0.6531
0.6300
0.6377
6,018,404
-0.01(-2.13%)
Sep 13, 2002
0.6493
0.6608
0.6466
0.6516
6,257,168
-0.00(-0.12%)
Sep 12, 2002
0.6608
0.6608
0.6481
0.6523
20,908,698
-0.01(-0.99%)
Sep 11, 2002
0.6647
0.6647
0.6574
0.6589
16,771,857
+0.01(+1.48%)
Sep 10, 2002
0.6346
0.6512
0.6346
0.6493
15,635,134
+0.01(+2.31%)
Sep 09, 2002
0.6204
0.6389
0.6146
0.6346
3,952,578
+0.02(+2.68%)
Sep 06, 2002
0.6207
0.6261
0.6107
0.6180
13,826,239
+0.01(+1.13%)
Sep 05, 2002
0.6234
0.6238
0.6111
0.6111
9,442,847
-0.02(-2.58%)
Sep 04, 2002
0.6127
0.6300
0.6038
0.6273
18,995,994
+0.01(+2.39%)
Sep 03, 2002
0.6127
0.6242
0.6011
0.6127
20,575,208
-0.00(-0.31%)
Aug 30, 2002
0.6069
0.6254
0.6053
0.6146
9,440,252
+0.02(+2.77%)
Aug 29, 2002
0.5753
0.6015
0.5687
0.5980
9,316,977
+0.01(+2.24%)
Aug 28, 2002
0.5895
0.5934
0.5799
0.5849
8,092,015
-0.01(-1.11%)
Aug 27, 2002
0.5972
0.6046
0.5857
0.5915
10,522,475
+0.01(+1.79%)
Aug 26, 2002
0.5629
0.5861
0.5629
0.5811
36,593,144
+0.02(+4.36%)
Aug 23, 2002
0.5549
0.5687
0.5529
0.5568
9,319,573
-0.00(-0.28%)
Aug 22, 2002
0.5433
0.5637
0.5433
0.5583
10,305,771
+0.01(+0.98%)
Aug 21, 2002
0.5522
0.5645
0.5452
0.5529
14,150,646
+0.02(+3.24%)
Aug 20, 2002
0.5529
0.5587
0.5302
0.5356
5,652,472
-0.01(-2.32%)
Aug 16, 2002
0.5456
0.5568
0.5279
0.5483
17,891,710
+0.00(+0.21%)
Aug 15, 2002
0.5375
0.5510
0.5287
0.5472
14,268,730
+0.01(+1.94%)
Aug 14, 2002
0.5568
0.5603
0.5225
0.5367
16,049,077
-0.01(-1.69%)
Aug 13, 2002
0.5664
0.5799
0.5425
0.5460
27,139,914
-0.05(-7.93%)
Aug 12, 2002
0.6308
0.6308
0.5915
0.5930
19,765,488
+0.03(+4.55%)
Aug 07, 2002
0.5626
0.5699
0.5452
0.5672
12,768,671
+0.02(+3.30%)
Aug 06, 2002
0.5414
0.5595
0.5333
0.5491
19,474,818
+0.01(+1.06%)
Aug 05, 2002
0.5945
0.5945
0.5433
0.5433
14,328,421
-0.05(-8.38%)
Aug 02, 2002
0.5683
0.5972
0.5633
0.5930
29,537,932
+0.06(+11.12%)
Aug 01, 2002
0.5086
0.5495
0.4998
0.5337
19,104,994
+0.03(+4.92%)
Jul 31, 2002
0.5009
0.5086
0.4739
0.5086
19,865,404
+0.03(+5.18%)
Jul 30, 2002
0.5086
0.5125
0.4701
0.4836
29,857,150
-0.01(-2.26%)
Jul 29, 2002
0.5298
0.5367
0.4905
0.4947
22,347,770
-0.04(-6.62%)
Jul 26, 2002
0.5683
0.5691
0.5229
0.5298
23,788,138
-0.03(-5.17%)
Jul 25, 2002
0.5664
0.5741
0.5483
0.5587
17,706,150
-0.02(-3.65%)
Jul 24, 2002
0.5344
0.5857
0.5317
0.5799
9,941,137
+0.03(+5.61%)
Jul 23, 2002
0.5780
0.5838
0.5491
0.5491
10,828,715
-0.02(-3.98%)
Jul 22, 2002
0.6069
0.6103
0.5718
0.5718
21,915,658
-0.05(-8.40%)
Jul 19, 2002
0.6550
0.6550
0.6242
0.6242
23,227,562
-0.04(-5.81%)
Jul 17, 2002
0.6647
0.6782
0.6608
0.6627
9,149,583
-0.00(-0.69%)
Jul 12, 2002
0.6743
0.6782
0.6627
0.6674
10,013,804
-0.00(-0.17%)
Jul 11, 2002
0.6666
0.6728
0.6562
0.6685
19,285,364
-0.00(-0.40%)
Jul 10, 2002
0.6874
0.6874
0.6670
0.6712
8,181,552
-0.02(-2.41%)
Jul 09, 2002
0.6635
0.6936
0.6662
0.6878
13,410,997
+0.02(+3.66%)
Jul 08, 2002
0.6732
0.6732
0.6635
0.6635
6,171,524
-0.01(-1.43%)
Jul 05, 2002
0.6782
0.6793
0.6705
0.6732
7,491,213
-0.02(-2.67%)
Jul 04, 2002
0.6782
0.6916
0.6782
0.6916
14,019,585
+0.00(+0.00%)
Jul 03, 2002
0.6782
0.6916
0.6782
0.6916
14,019,585
+0.01(+1.36%)
Jul 02, 2002
0.6970
0.6970
0.6689
0.6824
10,848,180
-0.01(-2.10%)
Jul 01, 2002
0.7229
0.7271
0.6936
0.6970
7,700,131
-0.03(-4.08%)
Jun 28, 2002
0.7283
0.7379
0.7186
0.7267
14,728,091
-0.00(-0.16%)
Jun 27, 2002
0.7340
0.7437
0.7155
0.7279
19,334,674
+0.01(+0.80%)
Jun 26, 2002
0.6820
0.7244
0.6627
0.7221
42,318,280
+0.03(+4.05%)
Jun 25, 2002
0.6820
0.7128
0.6801
0.6940
47,691,764
+0.07(+11.31%)
Jun 21, 2002
0.6859
0.6932
0.6030
0.6234
50,859,276
-0.07(-9.61%)
Jun 20, 2002
0.7552
0.7595
0.6897
0.6897
26,772,684
-0.06(-7.87%)
Jun 19, 2002
0.7595
0.7703
0.7475
0.7487
7,456,177
-0.01(-1.87%)
Jun 18, 2002
0.7860
0.7860
0.7629
0.7629
7,074,674
-0.01(-1.79%)
Jun 17, 2002
0.7679
0.7860
0.7679
0.7768
12,663,563
+0.01(+1.87%)
Jun 14, 2002
0.7706
0.7710
0.7514
0.7625
23,217,180
-0.03(-3.46%)
Jun 12, 2002
0.8111
0.8149
0.7834
0.7899
24,678,312
-0.02(-2.61%)
Jun 11, 2002
0.8458
0.8458
0.8015
0.8111
24,482,370
-0.03(-4.10%)
Jun 10, 2002
0.8477
0.8516
0.8381
0.8458
15,988,089
+0.01(+0.69%)
Jun 07, 2002
0.8535
0.8542
0.8354
0.8400
9,560,932
-0.01(-1.58%)
Jun 06, 2002
0.8824
0.8824
0.8481
0.8535
7,640,440
-0.04(-4.03%)
Jun 05, 2002
0.8882
0.8920
0.8858
0.8893
10,135,781
-0.03(-3.07%)
May 31, 2002
0.9151
0.9174
0.9063
0.9174
10,541,939
+0.00(+0.04%)
May 28, 2002
0.9286
0.9286
0.9144
0.9171
7,842,870
-0.01(-0.54%)
May 27, 2002
0.9209
0.9248
0.8862
0.9221
13,808,072
+0.00(+0.00%)
May 24, 2002
0.9209
0.9248
0.8862
0.9221
13,808,072
+0.00(+0.34%)
May 23, 2002
0.8978
0.9209
0.8978
0.9190
14,129,884
+0.01(+0.93%)
May 22, 2002
0.9086
0.9209
0.9016
0.9105
22,595,616
-0.00(-0.21%)
May 21, 2002
0.9151
0.9151
0.9074
0.9124
11,298,457
+0.01(+0.77%)
May 20, 2002
0.8939
0.9074
0.8901
0.9055
13,483,665
+0.02(+1.82%)
May 17, 2002
0.8855
0.8909
0.8785
0.8893
18,940,196
+0.01(+0.79%)
May 16, 2002
0.8516
0.8866
0.8516
0.8824
23,070,548
+0.04(+5.09%)
May 15, 2002
0.8438
0.8496
0.8342
0.8396
14,681,376
-0.01(-0.95%)
May 14, 2002
0.8361
0.8516
0.8361
0.8477
22,258,232
+0.01(+1.01%)
May 13, 2002
0.8284
0.8477
0.8284
0.8392
23,830,960
-0.03(-3.50%)
May 10, 2002
0.8785
0.8785
0.8581
0.8697
13,082,697
-0.01(-0.92%)
May 09, 2002
0.9132
0.9140
0.8774
0.8778
9,389,645
-0.03(-3.47%)
May 08, 2002
0.9055
0.9151
0.8978
0.9094
24,839,218
+0.02(+2.16%)
May 07, 2002
0.9016
0.9036
0.8862
0.8901
13,039,875
-0.01(-0.65%)
May 06, 2002
0.9036
0.9036
0.8889
0.8959
778,577
-0.02(-2.52%)
May 03, 2002
0.9209
0.9209
0.8939
0.9190
19,322,996
+0.00(+0.42%)
May 02, 2002
0.9460
0.9460
0.9094
0.9151
18,552,204
-0.04(-4.00%)
May 01, 2002
0.9498
0.9537
0.9421
0.9533
5,884,748
+0.01(+0.57%)
Apr 30, 2002
0.9517
0.9575
0.9460
0.9479
4,671,465
-0.00(-0.04%)
Apr 29, 2002
0.9498
0.9556
0.9436
0.9483
6,959,185
+0.00(+0.04%)
Apr 26, 2002
0.9625
0.9652
0.9383
0.9479
18,704,026
-0.02(-1.60%)
Apr 25, 2002
0.9787
0.9787
0.9548
0.9633
10,526,368
-0.01(-1.50%)
Apr 24, 2002
0.9845
0.9883
0.9756
0.9779
16,700,487
-0.00(-0.20%)
Apr 23, 2002
0.9883
0.9903
0.9768
0.9799
15,661,086
-0.01(-0.86%)
Apr 22, 2002
0.9845
0.9883
0.9652
0.9883
10,762,536
+0.00(+0.43%)
Apr 19, 2002
0.9933
0.9941
0.9829
0.9841
8,175,063
-0.01(-0.93%)
Apr 18, 2002
1.006
1.006
0.9841
0.9933
9,387,049
-0.01(-0.88%)
Apr 17, 2002
0.9980
1.013
0.9976
1.002
33,177,782
+0.01(+1.17%)
Apr 16, 2002
0.9806
0.9941
0.9806
0.9907
22,111,600
+0.01(+1.22%)
Apr 15, 2002
0.9810
0.9864
0.9695
0.9787
7,349,771
+0.01(+0.75%)
Apr 12, 2002
0.9864
0.9864
0.9656
0.9714
7,661,202
-0.02(-1.68%)
Apr 11, 2002
1.008
1.008
0.9876
0.9880
8,315,207
-0.02(-2.32%)
Apr 10, 2002
0.9999
1.011
0.9941
1.011
14,076,681
+0.01(+1.35%)
Apr 09, 2002
1.027
1.027
0.9887
0.9980
10,957,181
-0.03(-2.81%)
Apr 08, 2002
1.025
1.032
1.021
1.027
5,395,542
+0.01(+0.91%)
Apr 05, 2002
1.031
1.031
1.012
1.018
8,542,293
-0.02(-1.64%)
Apr 04, 2002
1.027
1.042
1.021
1.035
11,918,724
+0.02(+1.51%)
Apr 03, 2002
1.031
1.031
1.010
1.019
15,296,452
-0.02(-2.22%)
Apr 02, 2002
1.052
1.052
1.036
1.042
15,755,813
-0.01(-0.92%)
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
.