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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 27, 2004 1.200 1.202 1.190 1.202 10,276,922 +0.01(+1.10%)
Feb 26, 2004 1.184 1.193 1.180 1.189 8,622,955 -0.01(-0.74%)
Feb 25, 2004 1.177 1.199 1.177 1.197 11,288,256 +0.04(+3.29%)
Feb 24, 2004 1.179 1.179 1.158 1.159 6,077,093 -0.02(-2.08%)
Feb 23, 2004 1.160 1.200 1.160 1.184 10,617,062 +0.01(+1.25%)
Feb 20, 2004 1.117 1.171 1.107 1.169 35,560,280 +0.00(+0.03%)
Feb 19, 2004 1.177 1.189 1.159 1.169 26,347,920 -0.04(-2.94%)
Feb 18, 2004 1.234 1.241 1.202 1.204 17,256,296 -0.03(-2.31%)
Feb 17, 2004 1.229 1.240 1.214 1.233 19,346,474 -0.01(-0.77%)
Feb 13, 2004 1.281 1.284 1.234 1.242 14,535,171 -0.02(-1.92%)
Feb 12, 2004 1.262 1.282 1.248 1.267 15,298,540 +0.01(+0.83%)
Feb 11, 2004 1.211 1.261 1.211 1.256 19,776,194 +0.05(+4.28%)
Feb 10, 2004 1.189 1.210 1.182 1.205 13,757,521 +0.03(+2.12%)
Feb 09, 2004 1.174 1.189 1.173 1.180 10,714,431 +0.02(+1.76%)
Feb 06, 2004 1.113 1.171 1.113 1.159 15,166,119 +0.03(+2.80%)
Feb 05, 2004 1.146 1.153 1.119 1.128 13,486,188 -0.02(-2.04%)
Feb 04, 2004 1.179 1.182 1.137 1.151 24,387,566 -0.02(-1.52%)
Feb 03, 2004 1.150 1.169 1.140 1.169 14,163,873 +0.01(+1.07%)
Feb 02, 2004 1.132 1.157 1.092 1.157 37,688,104 +0.02(+2.14%)
Jan 30, 2004 1.148 1.173 1.111 1.132 51,076,924 -0.03(-2.42%)
Jan 29, 2004 1.216 1.216 1.155 1.160 58,792,404 -0.08(-6.46%)
Jan 28, 2004 1.268 1.277 1.238 1.241 12,837,065 -0.03(-2.28%)
Jan 27, 2004 1.276 1.279 1.249 1.269 13,732,855 -0.00(-0.27%)
Jan 26, 2004 1.275 1.293 1.267 1.273 12,585,205 +0.00(+0.00%)
Jan 23, 2004 1.256 1.274 1.252 1.273 22,824,478 +0.01(+0.61%)
Jan 22, 2004 1.273 1.288 1.260 1.265 17,261,490 -0.02(-1.20%)
Jan 21, 2004 1.306 1.306 1.281 1.281 14,417,031 -0.03(-2.52%)
Jan 20, 2004 1.282 1.317 1.281 1.314 17,967,736 +0.07(+5.47%)
Jan 16, 2004 1.213 1.246 1.211 1.246 14,332,645 +0.03(+2.25%)
Jan 15, 2004 1.244 1.261 1.216 1.218 22,188,336 -0.05(-3.77%)
Jan 14, 2004 1.298 1.298 1.231 1.266 27,565,674 -0.04(-2.72%)
Jan 13, 2004 1.309 1.319 1.296 1.301 20,677,178 -0.01(-0.59%)
Jan 12, 2004 1.286 1.309 1.276 1.309 25,035,392 +0.04(+3.13%)
Jan 09, 2004 1.264 1.290 1.260 1.269 21,231,528 +0.00(+0.15%)
Jan 08, 2004 1.286 1.281 1.259 1.267 24,664,092 -0.02(-1.47%)
Jan 07, 2004 1.333 1.341 1.276 1.286 35,921,192 -0.02(-1.27%)
Jan 06, 2004 1.249 1.316 1.249 1.303 44,885,584 +0.06(+4.41%)
Jan 05, 2004 1.204 1.255 1.198 1.248 27,403,394 +0.08(+7.28%)
Jan 02, 2004 1.135 1.175 1.135 1.163 20,762,862 +0.04(+3.28%)
Dec 31, 2003 1.120 1.128 1.118 1.126 3,479,301 +0.01(+0.58%)
Dec 30, 2003 1.123 1.130 1.116 1.120 7,979,025 -0.01(-0.68%)
Dec 29, 2003 1.088 1.130 1.088 1.127 11,564,783 +0.05(+4.24%)
Dec 26, 2003 1.101 1.101 1.074 1.081 5,118,987 -0.02(-1.47%)
Dec 24, 2003 1.092 1.103 1.088 1.098 3,070,353 -0.00(-0.25%)
Dec 23, 2003 1.119 1.116 1.090 1.100 13,252,503 -0.02(-1.65%)
Dec 22, 2003 1.089 1.122 1.089 1.119 16,183,945 +0.03(+2.58%)
Dec 19, 2003 1.090 1.096 1.087 1.091 12,012,678 +0.00(+0.25%)
Dec 18, 2003 1.058 1.090 1.057 1.088 13,035,696 +0.03(+2.43%)
Dec 17, 2003 1.042 1.064 1.041 1.062 10,609,273 +0.02(+1.96%)
Dec 16, 2003 1.042 1.042 1.037 1.042 10,957,203 +0.01(+0.71%)
Dec 15, 2003 1.049 1.049 1.026 1.034 13,078,538 -0.01(-1.11%)
Dec 12, 2003 1.055 1.060 1.033 1.046 20,765,458 +0.00(+0.04%)
Dec 11, 2003 1.026 1.058 1.026 1.046 30,595,782 +0.02(+2.22%)
Dec 10, 2003 1.029 1.036 1.017 1.023 23,184,092 +0.01(+0.53%)
Dec 09, 2003 0.9890 1.037 0.9867 1.018 34,978,664 +0.04(+4.22%)
Dec 08, 2003 0.9732 0.9813 0.9682 0.9763 11,521,940 +0.00(+0.00%)
Dec 05, 2003 0.9667 0.9794 0.9667 0.9763 9,418,781 +0.01(+0.80%)
Dec 04, 2003 0.9671 0.9694 0.9582 0.9686 18,418,228 +0.00(+0.16%)
Dec 03, 2003 0.9705 0.9725 0.9663 0.9671 13,557,591 -0.01(-1.06%)
Dec 02, 2003 0.9744 0.9790 0.9617 0.9775 9,673,237 -0.00(-0.20%)
Dec 01, 2003 0.9397 0.9771 0.9397 0.9794 16,868,120 +0.05(+5.65%)
Nov 28, 2003 0.9266 0.9313 0.9251 0.9270 6,125,128 +0.00(+0.25%)
Nov 26, 2003 0.9370 0.9370 0.9224 0.9247 14,541,663 -0.01(-1.03%)
Nov 25, 2003 0.9417 0.9417 0.9320 0.9343 15,016,821 -0.01(-0.98%)
Nov 24, 2003 0.9378 0.9451 0.9301 0.9436 19,369,842 +0.01(+1.03%)
Nov 21, 2003 0.9301 0.9301 0.9216 0.9340 12,668,292 -0.01(-1.14%)
Nov 20, 2003 0.9571 0.9582 0.9447 0.9447 9,135,763 -0.01(-1.49%)
Nov 19, 2003 0.9428 0.9532 0.9428 0.9590 10,888,396 +0.02(+1.59%)
Nov 18, 2003 0.9363 0.9451 0.9343 0.9440 9,604,430 +0.01(+1.49%)
Nov 17, 2003 0.9363 0.9366 0.9282 0.9301 14,541,663 -0.01(-1.31%)
Nov 14, 2003 0.9436 0.9551 0.9397 0.9424 9,466,816 -0.01(-0.93%)
Nov 13, 2003 0.9320 0.9567 0.9262 0.9513 17,443,244 +0.02(+1.86%)
Nov 12, 2003 0.9243 0.9393 0.9243 0.9340 13,921,101 +0.03(+2.75%)
Nov 11, 2003 0.9243 0.9243 0.9089 0.9089 13,221,346 -0.02(-1.67%)
Nov 10, 2003 0.9220 0.9243 0.9155 0.9243 8,359,411 -0.01(-1.32%)
Nov 07, 2003 0.9417 0.9424 0.9309 0.9366 10,701,448 -0.00(-0.04%)
Nov 06, 2003 0.9159 0.9370 0.9101 0.9370 15,903,523 +0.03(+3.36%)
Nov 05, 2003 0.9340 0.9393 0.9012 0.9066 15,236,225 -0.02(-1.92%)
Nov 04, 2003 0.9340 0.9405 0.9205 0.9243 8,966,121 -0.00(-0.29%)
Nov 03, 2003 0.9128 0.9313 0.9105 0.9270 26,868,140 +0.02(+2.43%)
Oct 31, 2003 0.9170 0.9170 0.8985 0.9051 14,172,960 -0.01(-1.14%)
Oct 30, 2003 0.9336 0.9336 0.9085 0.9155 7,357,164 -0.02(-1.66%)
Oct 29, 2003 0.9397 0.9490 0.9309 0.9309 10,913,063 -0.01(-0.90%)
Oct 28, 2003 0.9205 0.9397 0.9189 0.9393 19,700,896 +0.03(+3.57%)
Oct 27, 2003 0.9193 0.9224 0.9047 0.9070 11,954,257 -0.00(-0.46%)
Oct 24, 2003 0.9012 0.9243 0.8989 0.9112 14,363,803 +0.00(+0.25%)
Oct 23, 2003 0.9108 0.9128 0.8943 0.9089 9,822,535 -0.02(-1.67%)
Oct 22, 2003 0.9432 0.9432 0.9205 0.9243 13,039,591 -0.02(-2.04%)
Oct 21, 2003 0.9436 0.9490 0.9397 0.9436 15,546,506 +0.01(+0.70%)
Oct 20, 2003 0.9390 0.9390 0.9297 0.9370 8,613,868 -0.00(-0.29%)
Oct 17, 2003 0.9436 0.9501 0.9363 0.9397 17,578,262 -0.01(-0.61%)
Oct 16, 2003 0.9705 0.9702 0.9413 0.9455 16,348,822 -0.03(-2.58%)
Oct 15, 2003 0.9813 0.9879 0.9601 0.9705 9,423,974 -0.01(-0.55%)
Oct 14, 2003 0.9979 0.9979 0.9759 0.9759 11,161,028 -0.02(-2.16%)
Oct 13, 2003 0.9763 0.9998 0.9802 0.9975 11,131,168 +0.02(+2.17%)
Oct 10, 2003 0.9763 0.9782 0.9698 0.9763 5,890,146 -0.00(-0.28%)
Oct 09, 2003 0.9748 0.9933 0.9705 0.9790 15,123,277 +0.00(+0.43%)
Oct 08, 2003 0.9736 0.9736 0.9675 0.9748 8,487,938 +0.02(+1.93%)
Oct 07, 2003 0.9613 0.9628 0.9517 0.9563 6,762,567 -0.01(-0.52%)
Oct 06, 2003 0.9497 0.9648 0.9447 0.9613 11,592,046 +0.01(+1.01%)
Oct 03, 2003 0.9494 0.9594 0.9397 0.9517 20,205,914 +0.02(+1.69%)
Oct 02, 2003 0.8970 0.9386 0.8951 0.9359 30,537,362 +0.04(+4.70%)
Oct 01, 2003 0.8916 0.8962 0.8858 0.8939 21,170,510 +0.01(+1.22%)
Sep 30, 2003 0.8700 0.8858 0.8550 0.8831 13,839,311 +0.02(+1.73%)
Sep 29, 2003 0.8635 0.8681 0.8488 0.8681 11,671,239 +0.01(+0.85%)
Sep 26, 2003 0.8504 0.8608 0.8492 0.8608 17,766,508 +0.00(+0.54%)
Sep 25, 2003 0.8754 0.8754 0.8504 0.8562 17,566,578 -0.01(-0.94%)
Sep 24, 2003 0.8581 0.8719 0.8573 0.8642 22,819,284 +0.02(+2.05%)
Sep 23, 2003 0.8662 0.8696 0.8415 0.8469 19,865,772 -0.02(-2.22%)
Sep 22, 2003 0.8712 0.8735 0.8619 0.8662 11,942,572 -0.02(-2.17%)
Sep 19, 2003 0.9012 0.9012 0.8743 0.8854 12,038,643 -0.00(-0.48%)
Sep 18, 2003 0.8997 0.9043 0.8843 0.8897 22,292,196 +0.01(+0.65%)
Sep 17, 2003 0.8974 0.8997 0.8781 0.8839 12,992,854 -0.01(-1.08%)
Sep 16, 2003 0.8939 0.9004 0.8908 0.8935 9,253,903 +0.00(+0.22%)
Sep 15, 2003 0.9112 0.9162 0.8877 0.8916 18,294,894 -0.02(-1.95%)
Sep 12, 2003 0.9224 0.9255 0.9093 0.9093 9,126,675 -0.01(-1.21%)
Sep 11, 2003 0.9185 0.9274 0.9155 0.9205 16,829,174 +0.01(+0.89%)
Sep 10, 2003 0.8893 0.9205 0.8831 0.9124 11,603,730 +0.02(+1.72%)
Sep 09, 2003 0.9182 0.9182 0.8916 0.8970 8,885,201 -0.03(-3.04%)
Sep 08, 2003 0.9405 0.9528 0.9247 0.9251 11,669,941 -0.00(-0.25%)
Sep 05, 2003 0.9105 0.9401 0.9105 0.9274 21,226,336 +0.01(+1.43%)
Sep 04, 2003 0.8877 0.9162 0.8874 0.9143 23,315,214 +0.04(+4.44%)
Sep 03, 2003 0.8461 0.8777 0.8461 0.8754 24,353,812 +0.03(+3.55%)
Sep 02, 2003 0.8458 0.8477 0.8404 0.8454 17,675,630 -0.01(-0.68%)
Aug 29, 2003 0.8373 0.8554 0.8330 0.8511 14,049,627 +0.01(+0.91%)
Aug 28, 2003 0.8373 0.8492 0.8246 0.8434 14,850,645 +0.02(+1.96%)
Aug 27, 2003 0.8065 0.8311 0.8065 0.8273 11,640,081 +0.03(+3.27%)
Aug 26, 2003 0.7907 0.8088 0.7895 0.8011 10,139,308 +0.01(+0.78%)
Aug 25, 2003 0.8065 0.8069 0.7918 0.7949 5,659,058 -0.01(-1.43%)
Aug 22, 2003 0.8030 0.8069 0.7972 0.8065 7,930,990 +0.01(+1.16%)
Aug 21, 2003 0.7968 0.8049 0.7926 0.7972 11,231,133 +0.00(+0.10%)
Aug 20, 2003 0.7934 0.8080 0.7841 0.7965 12,541,064 -0.00(-0.43%)
Aug 19, 2003 0.8126 0.8138 0.7922 0.7999 11,993,204 -0.01(-1.33%)
Aug 18, 2003 0.8107 0.8253 0.8107 0.8107 14,106,750 +0.01(+1.10%)
Aug 15, 2003 0.7972 0.8111 0.7953 0.8019 8,060,814 -0.02(-2.44%)
Aug 14, 2003 0.7976 0.8223 0.7972 0.8219 12,763,064 +0.03(+3.59%)
Aug 13, 2003 0.7918 0.7992 0.7857 0.7934 5,805,760 +0.00(+0.24%)
Aug 12, 2003 0.7965 0.8022 0.7849 0.7915 5,060,566 -0.00(-0.39%)
Aug 11, 2003 0.7953 0.8011 0.7899 0.7945 6,083,584 -0.00(-0.19%)
Aug 08, 2003 0.7837 0.7980 0.7830 0.7961 9,803,062 +0.02(+2.84%)
Aug 07, 2003 0.7337 0.7780 0.7337 0.7741 13,479,697 +0.04(+5.46%)
Aug 06, 2003 0.7452 0.7491 0.7298 0.7341 6,125,128 -0.02(-2.31%)
Aug 05, 2003 0.7279 0.7514 0.7279 0.7514 13,011,030 +0.03(+4.05%)
Aug 04, 2003 0.7314 0.7314 0.7086 0.7221 16,296,892 -0.02(-2.19%)
Aug 01, 2003 0.7707 0.7722 0.7348 0.7383 10,206,816 -0.04(-5.52%)
Jul 31, 2003 0.7934 0.7945 0.7780 0.7814 16,315,068 -0.01(-1.07%)
Jul 30, 2003 0.8022 0.8026 0.7876 0.7899 5,032,004 -0.01(-1.49%)
Jul 29, 2003 0.8011 0.8088 0.7972 0.8019 11,194,782 +0.00(+0.53%)
Jul 28, 2003 0.7972 0.7980 0.7899 0.7976 16,231,980 +0.00(+0.29%)
Jul 25, 2003 0.8049 0.8049 0.7922 0.7953 10,727,413 -0.01(-1.20%)
Jul 24, 2003 0.8146 0.8180 0.8022 0.8049 13,952,259 -0.01(-1.42%)
Jul 23, 2003 0.8165 0.8253 0.8119 0.8165 12,338,538 -0.01(-0.66%)
Jul 22, 2003 0.8196 0.8265 0.8146 0.8219 12,609,871 +0.01(+1.04%)
Jul 21, 2003 0.8146 0.8196 0.8126 0.8134 10,617,062 -0.00(-0.05%)
Jul 18, 2003 0.8103 0.8161 0.8096 0.8138 11,244,116 +0.01(+0.81%)
Jul 17, 2003 0.8096 0.8126 0.7995 0.8072 11,689,414 -0.01(-0.76%)
Jul 16, 2003 0.8149 0.8211 0.8072 0.8134 9,556,395 -0.01(-0.85%)
Jul 15, 2003 0.8030 0.8234 0.7995 0.8203 9,823,834 +0.02(+2.40%)
Jul 14, 2003 0.7934 0.8030 0.7922 0.8011 11,024,712 +0.02(+2.21%)
Jul 11, 2003 0.7868 0.7911 0.7795 0.7837 5,539,619 -0.00(-0.29%)
Jul 10, 2003 0.7938 0.7949 0.7822 0.7861 5,901,830 -0.02(-2.20%)
Jul 09, 2003 0.7965 0.8099 0.7953 0.8038 8,284,113 +0.01(+0.97%)
Jul 08, 2003 0.7849 0.7968 0.7803 0.7961 14,284,610 +0.01(+1.08%)
Jul 07, 2003 0.7837 0.7899 0.7803 0.7876 11,858,186 +0.01(+1.74%)
Jul 03, 2003 0.7672 0.7757 0.7599 0.7741 6,026,461 +0.01(+0.95%)
Jul 02, 2003 0.7660 0.7753 0.7633 0.7668 16,295,594 +0.00(+0.50%)
Jul 01, 2003 0.7545 0.7664 0.7506 0.7630 10,535,273 +0.00(+0.25%)
Jun 30, 2003 0.7468 0.7610 0.7383 0.7610 8,446,394 +0.02(+3.19%)
Jun 27, 2003 0.7310 0.7433 0.7298 0.7375 7,409,094 +0.01(+1.06%)
Jun 26, 2003 0.7356 0.7387 0.7260 0.7298 11,682,923 -0.02(-2.07%)
Jun 25, 2003 0.7379 0.7564 0.7379 0.7452 19,709,984 +0.00(+0.62%)
Jun 24, 2003 0.7287 0.7445 0.7287 0.7406 10,811,799 +0.01(+1.48%)
Jun 23, 2003 0.7495 0.7495 0.7279 0.7298 13,954,855 -0.01(-1.35%)
Jun 20, 2003 0.7587 0.7606 0.7337 0.7398 13,477,100 -0.03(-4.33%)
Jun 19, 2003 0.7814 0.7837 0.7718 0.7734 5,920,005 -0.01(-1.04%)
Jun 18, 2003 0.7922 0.7953 0.7691 0.7814 8,067,305 -0.02(-2.26%)
Jun 17, 2003 0.7976 0.8065 0.7961 0.7995 6,418,532 -0.00(-0.14%)
Jun 16, 2003 0.8088 0.8122 0.7941 0.8007 5,865,479 -0.00(-0.53%)
Jun 13, 2003 0.7953 0.8069 0.7837 0.8049 8,377,586 +0.02(+1.95%)
Jun 12, 2003 0.7814 0.7915 0.7791 0.7895 9,070,850 +0.00(+0.44%)
Jun 11, 2003 0.7641 0.7880 0.7595 0.7861 12,676,082 +0.02(+2.05%)
Jun 10, 2003 0.7857 0.7934 0.7637 0.7703 13,531,627 -0.01(-1.86%)
Jun 09, 2003 0.8011 0.8011 0.7822 0.7849 4,393,267 -0.01(-1.12%)
Jun 06, 2003 0.8030 0.8138 0.7903 0.7938 16,363,103 +0.01(+1.18%)
Jun 05, 2003 0.7811 0.7941 0.7710 0.7845 9,618,711 +0.01(+1.65%)
Jun 04, 2003 0.7568 0.7795 0.7549 0.7718 13,704,293 +0.03(+4.16%)
Jun 03, 2003 0.7387 0.7425 0.7306 0.7410 7,102,708 -0.00(-0.31%)
Jun 02, 2003 0.7452 0.7502 0.7318 0.7433 8,969,587 +0.01(+0.78%)
May 30, 2003 0.7441 0.7452 0.7310 0.7375 8,206,218 -0.01(-0.93%)
May 29, 2003 0.7549 0.7606 0.7433 0.7445 9,613,518 +0.00(+0.00%)
May 28, 2003 0.7398 0.7464 0.7379 0.7445 9,831,623 +0.01(+1.95%)
May 27, 2003 0.7160 0.7375 0.7090 0.7302 23,816,338 -0.02(-2.47%)
May 23, 2003 0.7452 0.7549 0.7433 0.7487 9,244,816 -0.00(-0.26%)
May 22, 2003 0.7425 0.7564 0.7356 0.7506 8,129,621 +0.01(+1.94%)
May 21, 2003 0.7337 0.7395 0.7221 0.7364 21,488,582 +0.01(+0.68%)
May 20, 2003 0.7164 0.7314 0.7140 0.7314 11,605,028 +0.00(+0.26%)
May 19, 2003 0.7414 0.7472 0.7260 0.7294 8,872,219 -0.03(-4.10%)
May 16, 2003 0.7703 0.7710 0.7395 0.7606 16,921,348 +0.00(+0.05%)
May 15, 2003 0.7695 0.7722 0.7541 0.7603 12,934,433 -0.02(-2.03%)
May 14, 2003 0.7791 0.7818 0.7672 0.7760 13,200,574 +0.00(+0.25%)
May 13, 2003 0.7764 0.7864 0.7703 0.7741 30,417,922 +0.01(+0.90%)
May 12, 2003 0.7433 0.7760 0.7433 0.7672 14,650,715 +0.02(+2.00%)
May 09, 2003 0.7356 0.7579 0.7325 0.7522 21,588,546 +0.03(+4.22%)
May 08, 2003 0.7329 0.7345 0.7214 0.7217 19,240,018 -0.01(-1.47%)
May 07, 2003 0.7241 0.7356 0.7202 0.7325 16,339,734 +0.02(+2.53%)
May 06, 2003 0.7125 0.7241 0.7125 0.7144 10,905,273 +0.00(+0.00%)
May 05, 2003 0.7148 0.7194 0.7094 0.7144 10,021,167 -0.00(-0.38%)
May 02, 2003 0.7125 0.7241 0.7113 0.7171 16,051,524 +0.01(+1.42%)
May 01, 2003 0.7117 0.7217 0.6940 0.7071 11,370,046 -0.01(-1.02%)
Apr 30, 2003 0.7106 0.7221 0.7071 0.7144 16,333,243 +0.02(+3.46%)
Apr 29, 2003 0.6890 0.7036 0.6863 0.6905 17,995,000 +0.02(+2.34%)
Apr 28, 2003 0.6586 0.6798 0.6567 0.6748 11,144,151 +0.01(+1.57%)
Apr 25, 2003 0.6655 0.6697 0.6605 0.6644 8,965,693 -0.00(-0.58%)
Apr 24, 2003 0.6717 0.6724 0.6644 0.6682 16,048,927 -0.01(-1.03%)
Apr 23, 2003 0.6613 0.6817 0.6528 0.6751 29,305,326 +0.02(+2.57%)
Apr 22, 2003 0.6528 0.6605 0.6451 0.6582 17,144,648 +0.00(+0.35%)
Apr 21, 2003 0.6567 0.6594 0.6513 0.6559 4,863,232 -0.00(-0.12%)
Apr 17, 2003 0.6509 0.6586 0.6451 0.6567 28,197,920 +0.02(+3.27%)
Apr 16, 2003 0.6343 0.6393 0.6278 0.6359 35,835,508 +0.00(+0.67%)
Apr 15, 2003 0.6112 0.6316 0.6112 0.6316 14,829,873 +0.02(+3.21%)
Apr 14, 2003 0.6054 0.6158 0.6054 0.6120 15,959,348 +0.01(+1.08%)
Apr 11, 2003 0.6047 0.6104 0.6004 0.6054 12,329,450 +0.01(+1.88%)
Apr 10, 2003 0.6024 0.6162 0.5943 0.5943 13,776,995 -0.01(-1.34%)
Apr 09, 2003 0.6070 0.6104 0.5958 0.6024 16,170,962 +0.00(+0.13%)
Apr 08, 2003 0.6374 0.6393 0.6004 0.6016 29,253,396 -0.03(-5.33%)
Apr 07, 2003 0.6667 0.6682 0.6335 0.6355 23,529,426 -0.01(-1.49%)
Apr 04, 2003 0.6412 0.6501 0.6351 0.6451 12,988,959 +0.01(+1.33%)
Apr 03, 2003 0.6335 0.6493 0.6324 0.6366 14,448,189 +0.01(+1.66%)
Apr 02, 2003 0.6297 0.6355 0.6243 0.6262 11,625,800 +0.01(+2.26%)
Apr 01, 2003 0.5916 0.6124 0.5916 0.6124 5,720,075 +0.03(+4.95%)
Mar 31, 2003 0.5846 0.5885 0.5789 0.5835 10,674,185 -0.01(-0.85%)
Mar 28, 2003 0.5758 0.5985 0.5746 0.5885 12,544,959 +0.01(+2.00%)
Mar 27, 2003 0.5692 0.5777 0.5604 0.5769 17,671,736 +0.00(+0.13%)
Mar 26, 2003 0.5912 0.5912 0.5758 0.5762 27,556,586 -0.02(-2.54%)
Mar 25, 2003 0.5816 0.5946 0.5773 0.5912 8,963,096 -0.00(-0.65%)
Mar 24, 2003 0.6081 0.6081 0.5835 0.5950 5,679,830 -0.01(-2.34%)
Mar 21, 2003 0.6143 0.6158 0.5989 0.6093 10,500,220 +0.01(+1.41%)
Mar 20, 2003 0.5889 0.6020 0.5792 0.6008 12,790,328 +0.01(+1.30%)
Mar 19, 2003 0.5885 0.5981 0.5854 0.5931 12,034,748 +0.00(+0.59%)
Mar 18, 2003 0.5804 0.5916 0.5692 0.5896 16,428,015 +0.02(+3.10%)
Mar 17, 2003 0.5661 0.5846 0.5600 0.5719 9,446,044 -0.01(-0.93%)
Mar 14, 2003 0.5912 0.5912 0.5688 0.5773 10,113,343 -0.00(-0.20%)
Mar 13, 2003 0.5758 0.5854 0.5519 0.5785 28,538,062 +0.01(+1.83%)
Mar 12, 2003 0.5469 0.5704 0.5450 0.5681 20,526,580 +0.02(+4.31%)
Mar 11, 2003 0.5184 0.5550 0.5169 0.5446 16,520,191 +0.02(+4.74%)
Mar 10, 2003 0.5207 0.5284 0.5145 0.5199 17,486,086 -0.01(-2.24%)
Mar 07, 2003 0.5084 0.5357 0.5084 0.5319 13,136,960 +0.02(+2.98%)
Mar 06, 2003 0.5026 0.5180 0.5026 0.5165 12,406,047 +0.02(+3.15%)
Mar 05, 2003 0.5045 0.5045 0.4968 0.5007 20,642,124 -0.01(-1.66%)
Mar 04, 2003 0.5199 0.5199 0.5072 0.5091 6,122,532 -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.