Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.89 -0.11 (-0.73%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.386 1.405 1.371 1.390 15,201,358 +0.01(+0.77%)
Oct 28, 2004 1.390 1.396 1.377 1.380 10,321,090 -0.03(-2.00%)
Oct 27, 2004 1.414 1.422 1.398 1.408 18,309,306 +0.01(+0.67%)
Oct 26, 2004 1.398 1.399 1.367 1.399 10,950,596 +0.01(+0.76%)
Oct 25, 2004 1.393 1.396 1.380 1.388 8,384,050 -0.01(-0.67%)
Oct 22, 2004 1.439 1.439 1.393 1.398 6,450,841 -0.00(-0.31%)
Oct 21, 2004 1.372 1.408 1.372 1.402 19,120,130 +0.04(+3.02%)
Oct 20, 2004 1.365 1.369 1.337 1.361 20,689,426 -0.00(-0.20%)
Oct 19, 2004 1.401 1.406 1.363 1.363 17,211,180 -0.04(-2.66%)
Oct 18, 2004 1.386 1.405 1.383 1.401 13,985,760 +0.02(+1.27%)
Oct 15, 2004 1.355 1.385 1.353 1.383 10,545,823 +0.03(+2.58%)
Oct 14, 2004 1.324 1.364 1.324 1.348 27,705,928 -0.02(-1.71%)
Oct 13, 2004 1.416 1.421 1.345 1.372 27,749,342 -0.06(-3.92%)
Oct 12, 2004 1.464 1.466 1.421 1.428 10,229,154 -0.03(-2.25%)
Oct 11, 2004 1.480 1.484 1.441 1.461 8,790,101 -0.01(-0.61%)
Oct 08, 2004 1.484 1.495 1.465 1.470 12,929,774 -0.00(-0.21%)
Oct 07, 2004 1.468 1.474 1.465 1.473 18,302,920 +0.00(+0.11%)
Oct 06, 2004 1.478 1.482 1.464 1.471 17,277,580 +0.01(+0.91%)
Oct 05, 2004 1.451 1.462 1.447 1.458 15,581,871 +0.01(+0.40%)
Oct 04, 2004 1.453 1.457 1.439 1.452 15,080,054 +0.01(+0.98%)
Oct 01, 2004 1.388 1.447 1.388 1.438 31,241,632 +0.06(+4.17%)
Sep 30, 2004 1.382 1.394 1.377 1.380 20,812,006 -0.01(-0.62%)
Sep 29, 2004 1.388 1.390 1.375 1.389 10,623,713 +0.01(+0.71%)
Sep 28, 2004 1.380 1.383 1.363 1.379 15,474,612 -0.03(-2.30%)
Sep 27, 2004 1.398 1.414 1.396 1.412 15,285,633 +0.01(+0.61%)
Sep 24, 2004 1.378 1.407 1.378 1.403 11,808,665 +0.03(+2.31%)
Sep 23, 2004 1.337 1.374 1.333 1.371 14,953,642 +0.04(+2.85%)
Sep 22, 2004 1.366 1.374 1.325 1.333 22,225,522 -0.02(-1.73%)
Sep 21, 2004 1.331 1.360 1.326 1.357 10,867,599 +0.03(+1.97%)
Sep 20, 2004 1.339 1.347 1.329 1.331 15,551,226 +0.01(+0.53%)
Sep 17, 2004 1.308 1.326 1.297 1.324 7,131,422 +0.03(+1.93%)
Sep 16, 2004 1.292 1.298 1.284 1.298 8,223,162 +0.02(+1.47%)
Sep 15, 2004 1.288 1.299 1.278 1.280 10,547,100 -0.01(-0.73%)
Sep 14, 2004 1.277 1.292 1.272 1.289 12,532,661 +0.02(+1.57%)
Sep 13, 2004 1.267 1.273 1.266 1.269 11,499,658 +0.01(+0.93%)
Sep 10, 2004 1.277 1.277 1.255 1.257 11,147,237 -0.02(-1.35%)
Sep 09, 2004 1.257 1.282 1.249 1.275 21,053,338 +0.02(+1.37%)
Sep 08, 2004 1.247 1.260 1.247 1.257 7,690,700 +0.02(+1.90%)
Sep 07, 2004 1.245 1.251 1.225 1.234 6,185,248 +0.01(+0.48%)
Sep 03, 2004 1.228 1.235 1.226 1.228 6,743,248 -0.00(-0.19%)
Sep 02, 2004 1.212 1.234 1.212 1.230 13,980,653 +0.01(+1.19%)
Sep 01, 2004 1.208 1.223 1.208 1.216 12,030,844 +0.01(+0.98%)
Aug 31, 2004 1.196 1.210 1.195 1.204 12,593,952 +0.02(+1.45%)
Aug 30, 2004 1.186 1.194 1.179 1.187 9,669,877 -0.01(-0.46%)
Aug 27, 2004 1.197 1.199 1.190 1.192 12,420,295 +0.00(+0.00%)
Aug 26, 2004 1.211 1.211 1.189 1.192 14,330,520 -0.03(-2.56%)
Aug 25, 2004 1.206 1.224 1.206 1.224 17,908,362 +0.01(+0.97%)
Aug 24, 2004 1.224 1.232 1.209 1.212 12,614,382 -0.01(-0.64%)
Aug 23, 2004 1.233 1.245 1.214 1.220 12,235,146 -0.01(-0.80%)
Aug 20, 2004 1.206 1.243 1.204 1.230 14,559,083 +0.04(+3.36%)
Aug 19, 2004 1.200 1.210 1.184 1.190 18,809,846 +0.00(+0.26%)
Aug 18, 2004 1.161 1.186 1.159 1.186 15,348,201 +0.02(+1.47%)
Aug 17, 2004 1.165 1.175 1.163 1.169 25,103,630 +0.00(+0.37%)
Aug 16, 2004 1.145 1.167 1.129 1.165 19,813,480 +0.04(+3.19%)
Aug 13, 2004 1.132 1.153 1.129 1.129 39,884,892 -0.01(-1.17%)
Aug 12, 2004 1.138 1.150 1.138 1.142 13,469,897 +0.01(+1.11%)
Aug 11, 2004 1.155 1.157 1.124 1.130 21,442,790 -0.01(-1.06%)
Aug 10, 2004 1.126 1.145 1.126 1.142 15,202,635 +0.02(+1.71%)
Aug 09, 2004 1.122 1.132 1.115 1.123 10,284,060 +0.01(+0.60%)
Aug 06, 2004 1.087 1.123 1.087 1.116 25,688,444 +0.03(+3.04%)
Aug 05, 2004 1.109 1.123 1.083 1.083 17,659,368 -0.03(-2.61%)
Aug 04, 2004 1.089 1.114 1.073 1.112 32,154,608 +0.01(+1.36%)
Aug 03, 2004 1.100 1.103 1.094 1.097 13,019,156 +0.00(+0.11%)
Aug 02, 2004 1.094 1.104 1.089 1.096 9,113,154 -0.01(-1.03%)
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%)
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.