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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 30, 2004 1.082 1.097 1.072 1.075 12,648,556 -0.00(-0.46%)
Jul 29, 2004 1.072 1.084 1.068 1.080 13,107,427 +0.02(+1.65%)
Jul 28, 2004 1.045 1.068 1.045 1.063 11,132,570 +0.01(+1.30%)
Jul 27, 2004 1.019 1.049 1.019 1.049 8,355,672 +0.03(+2.72%)
Jul 26, 2004 1.043 1.051 1.012 1.021 9,602,121 -0.01(-1.18%)
Jul 23, 2004 1.044 1.050 1.029 1.034 8,197,894 -0.00(-0.40%)
Jul 22, 2004 1.063 1.064 1.038 1.038 14,510,339 -0.03(-3.09%)
Jul 21, 2004 1.090 1.090 1.070 1.071 10,238,493 -0.01(-0.81%)
Jul 20, 2004 1.097 1.097 1.080 1.080 9,573,195 -0.01(-1.15%)
Jul 19, 2004 1.120 1.120 1.091 1.092 12,226,499 -0.02(-1.64%)
Jul 16, 2004 1.101 1.115 1.101 1.110 12,313,277 +0.05(+4.29%)
Jul 15, 2004 1.047 1.091 1.047 1.065 18,466,628 +0.02(+2.04%)
Jul 14, 2004 1.034 1.047 1.034 1.043 9,143,249 +0.01(+1.07%)
Jul 13, 2004 1.035 1.041 1.031 1.032 7,310,392 -0.01(-0.80%)
Jul 12, 2004 1.033 1.046 1.028 1.041 17,179,420 +0.00(+0.00%)
Jul 09, 2004 1.034 1.045 1.029 1.041 8,625,210 +0.02(+1.67%)
Jul 08, 2004 1.040 1.046 1.020 1.024 11,370,552 -0.02(-1.46%)
Jul 07, 2004 1.050 1.051 1.035 1.039 16,247,214 -0.00(-0.29%)
Jul 06, 2004 1.068 1.074 1.040 1.042 19,874,798 -0.02(-2.32%)
Jul 02, 2004 1.069 1.078 1.060 1.067 13,537,373 +0.01(+1.04%)
Jul 01, 2004 1.070 1.073 1.054 1.056 18,694,092 -0.01(-1.10%)
Jun 30, 2004 1.053 1.069 1.036 1.067 19,778,818 +0.01(+1.04%)
Jun 29, 2004 1.029 1.056 1.029 1.056 17,313,532 +0.02(+2.32%)
Jun 28, 2004 1.050 1.052 1.031 1.032 10,504,086 -0.02(-1.45%)
Jun 25, 2004 1.063 1.073 1.046 1.048 11,959,591 -0.03(-2.65%)
Jun 24, 2004 1.076 1.082 1.072 1.076 20,267,930 +0.01(+0.64%)
Jun 23, 2004 1.021 1.069 1.021 1.069 21,510,434 +0.05(+5.04%)
Jun 22, 2004 1.016 1.027 1.007 1.018 9,577,139 +0.00(+0.15%)
Jun 21, 2004 1.012 1.028 1.012 1.016 12,102,906 -0.00(-0.45%)
Jun 18, 2004 1.023 1.036 1.018 1.021 8,175,542 -0.01(-0.56%)
Jun 17, 2004 1.025 1.040 1.012 1.027 11,816,275 +0.00(+0.19%)
Jun 16, 2004 1.021 1.032 1.010 1.025 12,342,203 -0.00(-0.33%)
Jun 15, 2004 0.9982 1.038 0.9982 1.028 33,442,412 +0.06(+5.83%)
Jun 14, 2004 0.9587 0.9747 0.9469 0.9716 16,650,864 -0.02(-1.92%)
Jun 10, 2004 0.9944 0.9982 0.9811 0.9906 7,456,336 +0.01(+0.54%)
Jun 09, 2004 1.004 1.004 0.9762 0.9853 22,276,972 -0.02(-1.52%)
Jun 08, 2004 1.024 1.028 1.001 1.001 18,170,794 -0.02(-2.05%)
Jun 07, 2004 1.004 1.029 1.001 1.021 12,331,684 +0.02(+2.48%)
Jun 04, 2004 1.004 1.004 0.9868 0.9967 18,971,518 +0.01(+1.00%)
Jun 03, 2004 1.004 1.004 0.9777 0.9868 19,882,688 -0.02(-1.67%)
Jun 02, 2004 1.023 1.024 1.002 1.004 24,410,924 +0.01(+0.57%)
Jun 01, 2004 0.9883 1.004 0.9800 0.9979 21,209,340 +0.01(+0.54%)
May 28, 2004 1.008 1.012 0.9899 0.9925 22,184,936 -0.01(-0.87%)
May 27, 2004 0.9868 1.002 0.9781 1.001 32,498,372 +0.03(+3.09%)
May 26, 2004 0.9887 0.9899 0.9712 0.9712 33,945,988 -0.02(-1.58%)
May 25, 2004 0.9887 0.9922 0.9769 0.9868 24,474,034 -0.00(-0.19%)
May 24, 2004 0.9564 0.9887 0.9507 0.9887 45,157,448 +0.06(+6.78%)
May 21, 2004 0.9222 0.9583 0.9009 0.9260 38,975,168 -0.01(-1.22%)
May 20, 2004 0.9716 0.9724 0.9317 0.9374 34,812,452 -0.04(-3.75%)
May 19, 2004 1.010 1.010 0.9728 0.9739 28,561,806 +0.00(+0.00%)
May 18, 2004 1.012 1.025 0.9716 0.9739 23,574,698 -0.01(-1.00%)
May 17, 2004 0.9773 1.010 0.9773 0.9838 21,527,526 -0.04(-3.76%)
May 14, 2004 1.070 1.084 1.015 1.022 32,887,560 -0.03(-2.86%)
May 13, 2004 1.031 1.056 1.030 1.052 24,890,832 +0.00(+0.25%)
May 12, 2004 1.063 1.065 1.022 1.050 25,306,314 -0.01(-1.25%)
May 11, 2004 0.9906 1.067 0.9906 1.063 28,344,860 +0.09(+9.39%)
May 10, 2004 0.9754 1.001 0.9633 0.9716 46,647,136 -0.07(-6.92%)
May 07, 2004 1.046 1.072 1.031 1.044 26,813,098 -0.05(-4.69%)
May 06, 2004 1.171 1.171 1.093 1.095 31,015,258 -0.08(-7.10%)
May 05, 2004 1.166 1.182 1.148 1.179 32,056,594 +0.03(+3.06%)
May 04, 2004 1.139 1.157 1.123 1.144 32,740,300 +0.04(+3.40%)
May 03, 2004 1.104 1.108 1.075 1.106 28,559,176 +0.01(+0.66%)
Apr 30, 2004 1.110 1.110 1.075 1.099 24,199,238 -0.00(-0.07%)
Apr 29, 2004 1.147 1.154 1.072 1.100 46,822,008 -0.05(-4.71%)
Apr 28, 2004 1.207 1.207 1.154 1.154 24,317,572 -0.05(-4.20%)
Apr 27, 2004 1.204 1.221 1.197 1.205 16,539,104 +0.01(+0.57%)
Apr 26, 2004 1.228 1.238 1.188 1.198 13,902,893 -0.02(-1.72%)
Apr 23, 2004 1.204 1.230 1.204 1.219 17,347,718 +0.01(+0.63%)
Apr 22, 2004 1.215 1.215 1.188 1.211 19,472,464 +0.02(+2.08%)
Apr 21, 2004 1.191 1.198 1.175 1.186 20,892,468 -0.02(-1.89%)
Apr 20, 2004 1.240 1.245 1.208 1.209 17,834,200 -0.04(-3.17%)
Apr 19, 2004 1.248 1.259 1.237 1.249 9,905,844 -0.00(-0.18%)
Apr 16, 2004 1.257 1.272 1.248 1.251 14,722,025 -0.01(-0.84%)
Apr 15, 2004 1.274 1.285 1.245 1.262 16,310,326 -0.02(-1.86%)
Apr 14, 2004 1.291 1.302 1.285 1.286 16,462,845 -0.03(-2.00%)
Apr 13, 2004 1.347 1.355 1.312 1.312 17,538,366 -0.02(-1.82%)
Apr 12, 2004 1.318 1.349 1.317 1.336 13,587,336 +0.03(+2.15%)
Apr 08, 2004 1.295 1.318 1.284 1.308 13,240,224 +0.03(+2.02%)
Apr 07, 2004 1.278 1.293 1.276 1.282 7,478,688 -0.01(-0.65%)
Apr 06, 2004 1.275 1.301 1.272 1.291 12,180,480 +0.00(+0.30%)
Apr 05, 2004 1.282 1.296 1.274 1.287 8,804,026 -0.00(-0.18%)
Apr 02, 2004 1.287 1.301 1.271 1.289 14,031,745 +0.01(+0.65%)
Apr 01, 2004 1.281 1.306 1.263 1.281 27,135,228 +0.01(+0.54%)
Mar 31, 2004 1.238 1.280 1.229 1.274 26,004,484 +0.05(+3.71%)
Mar 30, 2004 1.187 1.235 1.185 1.228 20,575,598 +0.05(+4.06%)
Mar 29, 2004 1.190 1.202 1.173 1.180 17,842,090 +0.01(+0.84%)
Mar 26, 2004 1.179 1.194 1.171 1.171 13,897,633 -0.01(-0.71%)
Mar 25, 2004 1.175 1.187 1.169 1.179 13,373,021 -0.03(-2.33%)
Mar 24, 2004 1.207 1.236 1.202 1.207 30,640,534 -0.00(-0.31%)
Mar 23, 2004 1.238 1.251 1.202 1.211 19,288,390 -0.02(-1.49%)
Mar 22, 2004 1.234 1.235 1.218 1.229 15,868,546 -0.01(-1.01%)
Mar 19, 2004 1.279 1.285 1.242 1.242 14,014,652 -0.05(-3.66%)
Mar 18, 2004 1.230 1.296 1.223 1.289 27,080,006 +0.06(+5.22%)
Mar 17, 2004 1.205 1.228 1.205 1.225 18,719,074 +0.02(+1.64%)
Mar 16, 2004 1.211 1.221 1.186 1.205 13,400,632 +0.01(+1.08%)
Mar 15, 2004 1.221 1.221 1.192 1.192 10,880,124 -0.04(-3.12%)
Mar 12, 2004 1.224 1.238 1.213 1.231 11,885,961 +0.04(+3.52%)
Mar 11, 2004 1.217 1.223 1.185 1.189 13,366,447 -0.03(-2.22%)
Mar 10, 2004 1.278 1.286 1.210 1.216 20,108,836 -0.07(-5.13%)
Mar 09, 2004 1.256 1.296 1.256 1.282 25,224,796 +0.02(+1.66%)
Mar 08, 2004 1.274 1.276 1.255 1.261 15,316,323 +0.01(+0.73%)
Mar 05, 2004 1.249 1.262 1.244 1.252 21,409,192 +0.00(+0.34%)
Mar 04, 2004 1.278 1.281 1.242 1.247 9,190,582 -0.03(-2.35%)
Mar 03, 2004 1.274 1.285 1.261 1.277 16,628,512 +0.02(+1.33%)
Mar 02, 2004 1.236 1.273 1.229 1.261 26,512,004 +0.00(+0.39%)
Mar 01, 2004 1.213 1.258 1.212 1.256 18,289,128 +0.07(+5.83%)
Feb 27, 2004 1.185 1.186 1.175 1.186 10,408,105 +0.01(+1.10%)
Feb 26, 2004 1.169 1.178 1.166 1.174 8,733,026 -0.01(-0.74%)
Feb 25, 2004 1.162 1.184 1.162 1.182 11,432,348 +0.04(+3.29%)
Feb 24, 2004 1.164 1.164 1.143 1.145 6,154,666 -0.02(-2.08%)
Feb 23, 2004 1.145 1.185 1.145 1.169 10,752,587 +0.01(+1.25%)
Feb 20, 2004 1.103 1.156 1.093 1.155 36,014,200 +0.00(+0.03%)
Feb 19, 2004 1.162 1.174 1.145 1.154 26,684,244 -0.03(-2.94%)
Feb 18, 2004 1.219 1.225 1.187 1.189 17,476,570 -0.03(-2.31%)
Feb 17, 2004 1.213 1.224 1.199 1.217 19,593,428 -0.01(-0.78%)
Feb 13, 2004 1.265 1.268 1.219 1.227 14,720,710 -0.02(-1.91%)
Feb 12, 2004 1.247 1.266 1.232 1.251 15,493,823 +0.01(+0.83%)
Feb 11, 2004 1.196 1.245 1.196 1.240 20,028,632 +0.05(+4.28%)
Feb 10, 2004 1.174 1.195 1.167 1.190 13,933,133 +0.02(+2.12%)
Feb 09, 2004 1.159 1.174 1.158 1.165 10,851,198 +0.02(+1.76%)
Feb 06, 2004 1.099 1.156 1.099 1.145 15,359,712 +0.03(+2.80%)
Feb 05, 2004 1.132 1.139 1.105 1.113 13,658,336 -0.02(-2.04%)
Feb 04, 2004 1.164 1.167 1.122 1.137 24,698,868 -0.02(-1.52%)
Feb 03, 2004 1.136 1.154 1.126 1.154 14,344,672 +0.01(+1.07%)
Feb 02, 2004 1.118 1.142 1.078 1.142 38,169,184 +0.02(+2.14%)
Jan 30, 2004 1.133 1.158 1.097 1.118 51,728,912 -0.03(-2.42%)
Jan 29, 2004 1.201 1.201 1.141 1.146 59,542,880 -0.08(-6.46%)
Jan 28, 2004 1.252 1.261 1.222 1.225 13,000,927 -0.03(-2.28%)
Jan 27, 2004 1.260 1.263 1.233 1.253 13,908,152 -0.00(-0.27%)
Jan 26, 2004 1.259 1.277 1.252 1.257 12,745,852 +0.00(+0.00%)
Jan 23, 2004 1.240 1.258 1.236 1.257 23,115,826 +0.01(+0.61%)
Jan 22, 2004 1.257 1.271 1.244 1.249 17,481,828 -0.02(-1.20%)
Jan 21, 2004 1.289 1.289 1.264 1.264 14,601,061 -0.03(-2.52%)
Jan 20, 2004 1.266 1.301 1.265 1.297 18,197,090 +0.07(+5.47%)
Jan 16, 2004 1.198 1.231 1.196 1.230 14,515,598 +0.03(+2.24%)
Jan 15, 2004 1.228 1.245 1.201 1.203 22,471,566 -0.05(-3.77%)
Jan 14, 2004 1.282 1.282 1.215 1.250 27,917,544 -0.03(-2.72%)
Jan 13, 2004 1.293 1.302 1.279 1.285 20,941,116 -0.01(-0.59%)
Jan 12, 2004 1.269 1.293 1.260 1.293 25,354,964 +0.04(+3.13%)
Jan 09, 2004 1.248 1.274 1.244 1.253 21,502,544 +0.00(+0.15%)
Jan 08, 2004 1.270 1.264 1.244 1.252 24,978,924 -0.02(-1.47%)
Jan 07, 2004 1.316 1.324 1.260 1.270 36,379,716 -0.02(-1.27%)
Jan 06, 2004 1.233 1.299 1.233 1.286 45,458,540 +0.05(+4.41%)
Jan 05, 2004 1.188 1.239 1.183 1.232 27,753,192 +0.08(+7.28%)
Jan 02, 2004 1.121 1.160 1.121 1.148 21,027,894 +0.04(+3.28%)
Dec 31, 2003 1.105 1.114 1.104 1.112 3,523,714 +0.01(+0.58%)
Dec 30, 2003 1.109 1.115 1.102 1.105 8,080,875 -0.01(-0.68%)
Dec 29, 2003 1.075 1.116 1.075 1.113 11,712,405 +0.05(+4.24%)
Dec 26, 2003 1.087 1.087 1.060 1.068 5,184,330 -0.02(-1.47%)
Dec 24, 2003 1.078 1.089 1.075 1.084 3,109,546 -0.00(-0.24%)
Dec 23, 2003 1.105 1.102 1.077 1.086 13,421,669 -0.02(-1.65%)
Dec 22, 2003 1.075 1.108 1.075 1.105 16,390,529 +0.03(+2.58%)
Dec 19, 2003 1.076 1.082 1.074 1.077 12,166,017 +0.00(+0.25%)
Dec 18, 2003 1.045 1.076 1.044 1.074 13,202,094 +0.03(+2.43%)
Dec 17, 2003 1.029 1.050 1.028 1.049 10,744,698 +0.02(+1.96%)
Dec 16, 2003 1.029 1.029 1.024 1.029 11,097,070 +0.01(+0.71%)
Dec 15, 2003 1.036 1.036 1.013 1.021 13,245,483 -0.01(-1.10%)
Dec 12, 2003 1.042 1.046 1.020 1.033 21,030,524 +0.00(+0.04%)
Dec 11, 2003 1.013 1.044 1.013 1.032 30,986,332 +0.02(+2.22%)
Dec 10, 2003 1.016 1.023 1.004 1.010 23,480,032 +0.01(+0.53%)
Dec 09, 2003 0.9766 1.024 0.9743 1.005 35,425,160 +0.04(+4.22%)
Dec 08, 2003 0.9610 0.9690 0.9560 0.9640 11,669,016 +0.00(+0.00%)
Dec 05, 2003 0.9545 0.9671 0.9545 0.9640 9,539,009 +0.01(+0.80%)
Dec 04, 2003 0.9549 0.9572 0.9461 0.9564 18,653,332 +0.00(+0.16%)
Dec 03, 2003 0.9583 0.9602 0.9541 0.9549 13,730,651 -0.01(-1.06%)
Dec 02, 2003 0.9621 0.9667 0.9496 0.9652 9,796,714 -0.00(-0.20%)
Dec 01, 2003 0.9279 0.9648 0.9279 0.9671 17,083,438 +0.05(+5.65%)
Nov 28, 2003 0.9150 0.9195 0.9134 0.9153 6,203,314 +0.00(+0.25%)
Nov 26, 2003 0.9252 0.9252 0.9108 0.9131 14,727,284 -0.01(-1.03%)
Nov 25, 2003 0.9298 0.9298 0.9203 0.9226 15,208,507 -0.01(-0.98%)
Nov 24, 2003 0.9260 0.9332 0.9184 0.9317 19,617,094 +0.01(+1.03%)
Nov 21, 2003 0.9184 0.9184 0.9100 0.9222 12,830,001 -0.01(-1.14%)
Nov 20, 2003 0.9450 0.9461 0.9328 0.9328 9,252,379 -0.01(-1.49%)
Nov 19, 2003 0.9309 0.9412 0.9309 0.9469 11,027,384 +0.01(+1.59%)
Nov 18, 2003 0.9245 0.9332 0.9226 0.9321 9,727,028 +0.01(+1.49%)
Nov 17, 2003 0.9245 0.9248 0.9165 0.9184 14,727,284 -0.01(-1.31%)
Nov 14, 2003 0.9317 0.9431 0.9279 0.9305 9,587,658 -0.01(-0.93%)
Nov 13, 2003 0.9203 0.9446 0.9146 0.9393 17,665,904 +0.02(+1.86%)
Nov 12, 2003 0.9127 0.9275 0.9127 0.9222 14,098,801 +0.02(+2.75%)
Nov 11, 2003 0.9127 0.9127 0.8975 0.8975 13,390,113 -0.02(-1.67%)
Nov 10, 2003 0.9104 0.9127 0.9039 0.9127 8,466,117 -0.01(-1.32%)
Nov 07, 2003 0.9298 0.9305 0.9191 0.9248 10,838,050 -0.00(-0.04%)
Nov 06, 2003 0.9043 0.9252 0.8986 0.9252 16,106,529 +0.03(+3.36%)
Nov 05, 2003 0.9222 0.9275 0.8899 0.8952 15,430,712 -0.02(-1.92%)
Nov 04, 2003 0.9222 0.9286 0.9089 0.9127 9,080,572 -0.00(-0.29%)
Nov 03, 2003 0.9013 0.9195 0.8990 0.9153 27,211,106 +0.02(+2.43%)
Oct 31, 2003 0.9054 0.9054 0.8872 0.8937 14,353,875 -0.01(-1.14%)
Oct 30, 2003 0.9218 0.9218 0.8971 0.9039 7,451,077 -0.02(-1.65%)
Oct 29, 2003 0.9279 0.9370 0.9191 0.9191 11,052,366 -0.01(-0.90%)
Oct 28, 2003 0.9089 0.9279 0.9073 0.9275 19,952,374 +0.03(+3.57%)
Oct 27, 2003 0.9077 0.9108 0.8933 0.8956 12,106,850 -0.00(-0.46%)
Oct 24, 2003 0.8899 0.9127 0.8876 0.8997 14,547,154 +0.00(+0.25%)
Oct 23, 2003 0.8994 0.9013 0.8830 0.8975 9,947,918 -0.02(-1.67%)
Oct 22, 2003 0.9313 0.9313 0.9089 0.9127 13,206,039 -0.02(-2.04%)
Oct 21, 2003 0.9317 0.9370 0.9279 0.9317 15,744,954 +0.01(+0.70%)
Oct 20, 2003 0.9271 0.9271 0.9180 0.9252 8,723,822 -0.00(-0.29%)
Oct 17, 2003 0.9317 0.9382 0.9245 0.9279 17,802,644 -0.01(-0.61%)
Oct 16, 2003 0.9583 0.9579 0.9294 0.9336 16,557,511 -0.02(-2.58%)
Oct 15, 2003 0.9690 0.9754 0.9480 0.9583 9,544,269 -0.01(-0.55%)
Oct 14, 2003 0.9853 0.9853 0.9636 0.9636 11,303,496 -0.02(-2.16%)
Oct 13, 2003 0.9640 0.9872 0.9678 0.9849 11,273,255 +0.02(+2.17%)
Oct 10, 2003 0.9640 0.9659 0.9575 0.9640 5,965,332 -0.00(-0.28%)
Oct 09, 2003 0.9625 0.9807 0.9583 0.9667 15,316,323 +0.00(+0.43%)
Oct 08, 2003 0.9613 0.9613 0.9553 0.9625 8,596,284 +0.02(+1.93%)
Oct 07, 2003 0.9492 0.9507 0.9397 0.9442 6,848,890 -0.00(-0.52%)
Oct 06, 2003 0.9378 0.9526 0.9328 0.9492 11,740,016 +0.01(+1.01%)
Oct 03, 2003 0.9374 0.9473 0.9279 0.9397 20,463,838 +0.02(+1.69%)
Oct 02, 2003 0.8857 0.9267 0.8838 0.9241 30,927,164 +0.04(+4.70%)
Oct 01, 2003 0.8803 0.8849 0.8746 0.8826 21,440,748 +0.01(+1.22%)
Sep 30, 2003 0.8591 0.8746 0.8442 0.8720 14,015,967 +0.01(+1.73%)
Sep 29, 2003 0.8526 0.8572 0.8381 0.8572 11,820,220 +0.01(+0.85%)
Sep 26, 2003 0.8397 0.8499 0.8385 0.8499 17,993,294 +0.00(+0.54%)
Sep 25, 2003 0.8644 0.8644 0.8397 0.8454 17,790,812 -0.01(-0.94%)
Sep 24, 2003 0.8473 0.8610 0.8465 0.8534 23,110,568 +0.02(+2.05%)
Sep 23, 2003 0.8553 0.8587 0.8309 0.8362 20,119,356 -0.02(-2.22%)
Sep 22, 2003 0.8602 0.8625 0.8511 0.8553 12,095,017 -0.02(-2.17%)
Sep 19, 2003 0.8899 0.8899 0.8632 0.8743 12,192,313 -0.00(-0.48%)
Sep 18, 2003 0.8883 0.8929 0.8731 0.8784 22,576,752 +0.01(+0.65%)
Sep 17, 2003 0.8861 0.8883 0.8670 0.8727 13,158,705 -0.01(-1.08%)
Sep 16, 2003 0.8826 0.8891 0.8796 0.8823 9,372,027 +0.00(+0.22%)
Sep 15, 2003 0.8997 0.9047 0.8765 0.8803 18,528,424 -0.02(-1.95%)
Sep 12, 2003 0.9108 0.9138 0.8978 0.8978 9,243,175 -0.01(-1.21%)
Sep 11, 2003 0.9070 0.9157 0.9039 0.9089 17,043,994 +0.01(+0.89%)
Sep 10, 2003 0.8781 0.9089 0.8720 0.9009 11,751,849 +0.02(+1.72%)
Sep 09, 2003 0.9066 0.9066 0.8803 0.8857 8,998,619 -0.03(-3.04%)
Sep 08, 2003 0.9286 0.9408 0.9131 0.9134 11,818,905 -0.00(-0.25%)
Sep 05, 2003 0.8990 0.9283 0.8990 0.9157 21,497,286 +0.01(+1.43%)
Sep 04, 2003 0.8765 0.9047 0.8762 0.9028 23,612,828 +0.04(+4.44%)
Sep 03, 2003 0.8355 0.8667 0.8355 0.8644 24,664,684 +0.03(+3.55%)
Sep 02, 2003 0.8351 0.8370 0.8298 0.8347 17,901,256 -0.01(-0.68%)
Aug 29, 2003 0.8267 0.8446 0.8225 0.8404 14,228,968 +0.01(+0.91%)
Aug 28, 2003 0.8267 0.8385 0.8142 0.8328 15,040,211 +0.02(+1.96%)
Aug 27, 2003 0.7963 0.8206 0.7963 0.8168 11,788,664 +0.03(+3.27%)
Aug 26, 2003 0.7807 0.7986 0.7796 0.7910 10,268,734 +0.01(+0.78%)
Aug 25, 2003 0.7963 0.7967 0.7819 0.7849 5,731,294 -0.01(-1.43%)
Aug 22, 2003 0.7929 0.7967 0.7872 0.7963 8,032,227 +0.01(+1.16%)
Aug 21, 2003 0.7868 0.7948 0.7826 0.7872 11,374,496 +0.00(+0.10%)
Aug 20, 2003 0.7834 0.7978 0.7743 0.7864 12,701,148 -0.00(-0.43%)
Aug 19, 2003 0.8024 0.8035 0.7822 0.7898 12,146,295 -0.01(-1.33%)
Aug 18, 2003 0.8005 0.8149 0.8005 0.8005 14,286,820 +0.01(+1.10%)
Aug 15, 2003 0.7872 0.8009 0.7853 0.7917 8,163,709 -0.02(-2.44%)
Aug 14, 2003 0.7876 0.8119 0.7872 0.8115 12,925,982 +0.03(+3.59%)
Aug 13, 2003 0.7819 0.7891 0.7758 0.7834 5,879,869 +0.00(+0.24%)
Aug 12, 2003 0.7864 0.7921 0.7750 0.7815 5,125,163 -0.00(-0.39%)
Aug 11, 2003 0.7853 0.7910 0.7800 0.7845 6,161,240 -0.00(-0.19%)
Aug 08, 2003 0.7739 0.7879 0.7731 0.7860 9,928,196 +0.02(+2.84%)
Aug 07, 2003 0.7244 0.7682 0.7244 0.7644 13,651,762 +0.04(+5.46%)
Aug 06, 2003 0.7358 0.7396 0.7206 0.7248 6,203,314 -0.02(-2.31%)
Aug 05, 2003 0.7187 0.7419 0.7187 0.7419 13,177,113 +0.03(+4.05%)
Aug 04, 2003 0.7222 0.7222 0.6997 0.7130 16,504,919 -0.02(-2.19%)
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.