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 -0.02 (-0.13%)
Official Closing 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 (%)
Aug 31, 2004 1.177 1.190 1.175 1.184 12,804,608 +0.02(+1.45%)
Aug 30, 2004 1.167 1.175 1.160 1.167 9,831,623 -0.01(-0.46%)
Aug 27, 2004 1.178 1.180 1.170 1.173 12,628,047 +0.00(+0.00%)
Aug 26, 2004 1.191 1.191 1.170 1.173 14,570,224 -0.03(-2.56%)
Aug 25, 2004 1.186 1.204 1.186 1.204 18,207,912 +0.01(+0.97%)
Aug 24, 2004 1.204 1.211 1.189 1.192 12,825,380 -0.01(-0.64%)
Aug 23, 2004 1.213 1.225 1.194 1.200 12,439,801 -0.01(-0.80%)
Aug 20, 2004 1.186 1.223 1.184 1.209 14,802,610 +0.04(+3.36%)
Aug 19, 2004 1.180 1.190 1.165 1.170 19,124,474 +0.00(+0.26%)
Aug 18, 2004 1.142 1.167 1.140 1.167 15,604,927 +0.02(+1.47%)
Aug 17, 2004 1.146 1.156 1.144 1.150 25,523,532 +0.00(+0.37%)
Aug 16, 2004 1.127 1.148 1.111 1.146 20,144,896 +0.04(+3.19%)
Aug 13, 2004 1.113 1.134 1.110 1.110 40,552,036 -0.01(-1.17%)
Aug 12, 2004 1.119 1.131 1.119 1.123 13,695,206 +0.01(+1.11%)
Aug 11, 2004 1.136 1.138 1.106 1.111 21,801,458 -0.01(-1.06%)
Aug 10, 2004 1.107 1.127 1.107 1.123 15,456,927 +0.02(+1.71%)
Aug 09, 2004 1.103 1.113 1.097 1.104 10,456,080 +0.01(+0.60%)
Aug 06, 2004 1.069 1.105 1.069 1.098 26,118,130 +0.03(+3.04%)
Aug 05, 2004 1.091 1.105 1.065 1.065 17,954,754 -0.03(-2.61%)
Aug 04, 2004 1.071 1.096 1.055 1.094 32,692,452 +0.01(+1.36%)
Aug 03, 2004 1.082 1.085 1.076 1.079 13,236,925 +0.00(+0.11%)
Aug 02, 2004 1.076 1.086 1.071 1.078 9,265,588 -0.01(-1.03%)
Jul 30, 2004 1.096 1.111 1.085 1.089 12,489,134 -0.01(-0.46%)
Jul 29, 2004 1.085 1.098 1.082 1.094 12,942,222 +0.02(+1.65%)
Jul 28, 2004 1.059 1.081 1.059 1.076 10,992,256 +0.01(+1.30%)
Jul 27, 2004 1.032 1.063 1.032 1.063 8,250,358 +0.03(+2.72%)
Jul 26, 2004 1.057 1.065 1.024 1.034 9,481,096 -0.01(-1.18%)
Jul 23, 2004 1.058 1.063 1.043 1.047 8,094,569 -0.00(-0.40%)
Jul 22, 2004 1.076 1.078 1.051 1.051 14,327,452 -0.03(-3.09%)
Jul 21, 2004 1.104 1.104 1.084 1.085 10,109,448 -0.01(-0.81%)
Jul 20, 2004 1.111 1.111 1.093 1.093 9,452,535 -0.01(-1.15%)
Jul 19, 2004 1.134 1.134 1.105 1.106 12,072,397 -0.02(-1.64%)
Jul 16, 2004 1.115 1.130 1.115 1.125 12,158,081 +0.05(+4.29%)
Jul 15, 2004 1.060 1.105 1.060 1.078 18,233,876 +0.02(+2.04%)
Jul 14, 2004 1.048 1.061 1.048 1.057 9,028,008 +0.01(+1.07%)
Jul 13, 2004 1.048 1.054 1.044 1.046 7,218,252 -0.01(-0.80%)
Jul 12, 2004 1.046 1.059 1.041 1.054 16,962,892 +0.00(+0.00%)
Jul 09, 2004 1.047 1.059 1.043 1.054 8,516,499 +0.02(+1.67%)
Jul 08, 2004 1.053 1.059 1.033 1.037 11,227,238 -0.02(-1.46%)
Jul 07, 2004 1.063 1.065 1.048 1.052 16,042,436 -0.00(-0.29%)
Jul 06, 2004 1.082 1.088 1.053 1.055 19,624,298 -0.03(-2.32%)
Jul 02, 2004 1.083 1.092 1.073 1.080 13,366,749 +0.01(+1.04%)
Jul 01, 2004 1.084 1.087 1.068 1.069 18,458,474 -0.01(-1.10%)
Jun 30, 2004 1.067 1.083 1.049 1.081 19,529,526 +0.01(+1.04%)
Jun 29, 2004 1.042 1.070 1.042 1.070 17,095,314 +0.02(+2.32%)
Jun 28, 2004 1.063 1.066 1.044 1.046 10,371,694 -0.02(-1.45%)
Jun 25, 2004 1.076 1.087 1.059 1.061 11,808,853 -0.03(-2.65%)
Jun 24, 2004 1.090 1.096 1.085 1.090 20,012,474 +0.01(+0.64%)
Jun 23, 2004 1.034 1.083 1.034 1.083 21,239,318 +0.05(+5.04%)
Jun 22, 2004 1.029 1.040 1.019 1.031 9,456,430 +0.00(+0.15%)
Jun 21, 2004 1.024 1.041 1.024 1.029 11,950,362 -0.00(-0.45%)
Jun 18, 2004 1.036 1.049 1.031 1.034 8,072,498 -0.01(-0.55%)
Jun 17, 2004 1.038 1.053 1.024 1.040 11,667,344 +0.00(+0.18%)
Jun 16, 2004 1.034 1.045 1.023 1.038 12,186,643 -0.00(-0.33%)
Jun 15, 2004 1.011 1.051 1.011 1.041 33,020,908 +0.06(+5.83%)
Jun 14, 2004 0.9709 0.9871 0.9590 0.9840 16,440,998 -0.02(-1.92%)
Jun 10, 2004 1.007 1.011 0.9936 1.003 7,362,357 +0.01(+0.54%)
Jun 09, 2004 1.017 1.017 0.9886 0.9979 21,996,196 -0.02(-1.52%)
Jun 08, 2004 1.037 1.041 1.013 1.013 17,941,770 -0.02(-2.05%)
Jun 07, 2004 1.017 1.042 1.014 1.034 12,176,257 +0.03(+2.48%)
Jun 04, 2004 1.017 1.017 0.9994 1.009 18,732,404 +0.01(+1.00%)
Jun 03, 2004 1.017 1.017 0.9902 0.9994 19,632,088 -0.02(-1.67%)
Jun 02, 2004 1.036 1.037 1.015 1.016 24,103,250 +0.01(+0.57%)
Jun 01, 2004 1.001 1.017 0.9925 1.011 20,942,020 +0.01(+0.54%)
May 28, 2004 1.021 1.024 1.003 1.005 21,905,318 -0.01(-0.87%)
May 27, 2004 0.9994 1.015 0.9906 1.014 32,088,766 +0.03(+3.09%)
May 26, 2004 1.001 1.003 0.9836 0.9836 33,518,136 -0.02(-1.58%)
May 25, 2004 1.001 1.005 0.9894 0.9994 24,165,566 -0.00(-0.19%)
May 24, 2004 0.9686 1.001 0.9628 1.001 44,588,288 +0.06(+6.78%)
May 21, 2004 0.9340 0.9705 0.9124 0.9378 38,483,932 -0.01(-1.22%)
May 20, 2004 0.9840 0.9848 0.9436 0.9494 34,373,680 -0.04(-3.75%)
May 19, 2004 1.023 1.023 0.9852 0.9863 28,201,816 +0.00(+0.00%)
May 18, 2004 1.024 1.038 0.9840 0.9863 23,277,566 -0.01(-1.01%)
May 17, 2004 0.9898 1.023 0.9898 0.9963 21,256,196 -0.04(-3.76%)
May 14, 2004 1.084 1.098 1.028 1.035 32,473,048 -0.03(-2.86%)
May 13, 2004 1.044 1.070 1.043 1.066 24,577,110 +0.00(+0.25%)
May 12, 2004 1.076 1.078 1.035 1.063 24,987,356 -0.01(-1.25%)
May 11, 2004 1.003 1.080 1.003 1.076 27,987,604 +0.09(+9.39%)
May 10, 2004 0.9879 1.014 0.9755 0.9840 46,059,200 -0.07(-6.92%)
May 07, 2004 1.059 1.086 1.044 1.057 26,475,148 -0.05(-4.69%)
May 06, 2004 1.185 1.186 1.107 1.109 30,624,344 -0.08(-7.10%)
May 05, 2004 1.180 1.197 1.163 1.194 31,652,556 +0.04(+3.06%)
May 04, 2004 1.153 1.172 1.137 1.158 32,327,644 +0.04(+3.40%)
May 03, 2004 1.118 1.122 1.089 1.120 28,199,220 +0.01(+0.66%)
Apr 30, 2004 1.125 1.125 1.088 1.113 23,894,232 -0.00(-0.07%)
Apr 29, 2004 1.161 1.169 1.086 1.114 46,231,868 -0.06(-4.71%)
Apr 28, 2004 1.223 1.223 1.169 1.169 24,011,074 -0.05(-4.20%)
Apr 27, 2004 1.219 1.236 1.212 1.220 16,330,647 +0.01(+0.57%)
Apr 26, 2004 1.244 1.254 1.204 1.213 13,727,662 -0.02(-1.72%)
Apr 23, 2004 1.220 1.246 1.219 1.234 17,129,068 +0.01(+0.63%)
Apr 22, 2004 1.231 1.231 1.203 1.227 19,227,036 +0.03(+2.08%)
Apr 21, 2004 1.207 1.213 1.190 1.202 20,629,142 -0.02(-1.89%)
Apr 20, 2004 1.256 1.261 1.224 1.225 17,609,420 -0.04(-3.17%)
Apr 19, 2004 1.264 1.275 1.253 1.265 9,780,992 -0.00(-0.18%)
Apr 16, 2004 1.273 1.288 1.264 1.267 14,536,470 -0.01(-0.84%)
Apr 15, 2004 1.290 1.302 1.261 1.278 16,104,752 -0.02(-1.86%)
Apr 14, 2004 1.308 1.318 1.301 1.302 16,255,348 -0.03(-2.00%)
Apr 13, 2004 1.364 1.373 1.329 1.329 17,317,314 -0.02(-1.82%)
Apr 12, 2004 1.334 1.366 1.334 1.353 13,416,083 +0.03(+2.15%)
Apr 08, 2004 1.312 1.335 1.301 1.325 13,073,345 +0.03(+2.02%)
Apr 07, 2004 1.295 1.309 1.293 1.299 7,384,428 -0.01(-0.65%)
Apr 06, 2004 1.291 1.317 1.288 1.307 12,026,958 +0.00(+0.30%)
Apr 05, 2004 1.299 1.313 1.290 1.303 8,693,061 -0.00(-0.18%)
Apr 02, 2004 1.304 1.318 1.287 1.306 13,854,890 +0.01(+0.65%)
Apr 01, 2004 1.298 1.323 1.279 1.297 26,793,218 +0.01(+0.54%)
Mar 31, 2004 1.254 1.296 1.244 1.290 25,676,726 +0.05(+3.71%)
Mar 30, 2004 1.202 1.251 1.200 1.244 20,316,264 +0.05(+4.06%)
Mar 29, 2004 1.205 1.217 1.188 1.195 17,617,210 +0.01(+0.85%)
Mar 26, 2004 1.194 1.210 1.185 1.185 13,722,469 -0.01(-0.71%)
Mar 25, 2004 1.190 1.202 1.184 1.194 13,204,468 -0.03(-2.33%)
Mar 24, 2004 1.223 1.251 1.217 1.222 30,254,344 -0.00(-0.31%)
Mar 23, 2004 1.254 1.267 1.217 1.226 19,045,280 -0.02(-1.49%)
Mar 22, 2004 1.250 1.251 1.234 1.245 15,668,541 -0.01(-1.01%)
Mar 19, 2004 1.295 1.302 1.257 1.257 13,838,013 -0.05(-3.66%)
Mar 18, 2004 1.246 1.313 1.238 1.305 26,738,692 +0.06(+5.22%)
Mar 17, 2004 1.221 1.244 1.220 1.241 18,483,140 +0.02(+1.64%)
Mar 16, 2004 1.227 1.237 1.202 1.220 13,231,732 +0.01(+1.08%)
Mar 15, 2004 1.236 1.236 1.207 1.207 10,742,992 -0.04(-3.12%)
Mar 12, 2004 1.240 1.254 1.229 1.246 11,736,151 +0.04(+3.52%)
Mar 11, 2004 1.232 1.238 1.200 1.204 13,197,977 -0.03(-2.22%)
Mar 10, 2004 1.294 1.303 1.225 1.231 19,855,386 -0.07(-5.13%)
Mar 09, 2004 1.272 1.313 1.272 1.298 24,906,866 +0.02(+1.66%)
Mar 08, 2004 1.290 1.292 1.271 1.277 15,123,277 +0.01(+0.73%)
Mar 05, 2004 1.265 1.278 1.259 1.267 21,139,352 +0.00(+0.34%)
Mar 04, 2004 1.295 1.298 1.257 1.263 9,074,745 -0.03(-2.35%)
Mar 03, 2004 1.290 1.302 1.277 1.294 16,418,927 +0.02(+1.33%)
Mar 02, 2004 1.252 1.289 1.245 1.277 26,177,848 +0.01(+0.39%)
Mar 01, 2004 1.229 1.274 1.227 1.272 18,058,614 +0.07(+5.83%)
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%)
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.