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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2003 0.6088 0.6128 0.6028 0.6076 10,250,029 -0.01(-0.85%)
Mar 28, 2003 0.5996 0.6233 0.5984 0.6128 12,046,465 +0.01(+2.00%)
Mar 27, 2003 0.5928 0.6016 0.5836 0.6008 16,969,520 +0.00(+0.13%)
Mar 26, 2003 0.6156 0.6156 0.5996 0.6000 26,461,582 -0.02(-2.54%)
Mar 25, 2003 0.6056 0.6193 0.6012 0.6156 8,606,933 -0.00(-0.65%)
Mar 24, 2003 0.6333 0.6333 0.6076 0.6197 5,454,132 -0.01(-2.34%)
Mar 21, 2003 0.6397 0.6413 0.6237 0.6345 10,082,977 +0.01(+1.41%)
Mar 20, 2003 0.6132 0.6269 0.6032 0.6257 12,282,083 +0.01(+1.30%)
Mar 19, 2003 0.6128 0.6229 0.6096 0.6177 11,556,528 +0.00(+0.59%)
Mar 18, 2003 0.6044 0.6160 0.5928 0.6140 15,775,222 +0.02(+3.10%)
Mar 17, 2003 0.5896 0.6088 0.5832 0.5956 9,070,690 -0.01(-0.93%)
Mar 14, 2003 0.6156 0.6156 0.5924 0.6012 9,711,473 -0.00(-0.20%)
Mar 13, 2003 0.5996 0.6096 0.5747 0.6024 27,404,056 +0.01(+1.83%)
Mar 12, 2003 0.5695 0.5940 0.5675 0.5916 19,710,924 +0.02(+4.31%)
Mar 11, 2003 0.5398 0.5779 0.5382 0.5671 15,863,734 +0.03(+4.74%)
Mar 10, 2003 0.5422 0.5503 0.5358 0.5414 16,791,248 -0.01(-2.24%)
Mar 07, 2003 0.5294 0.5579 0.5294 0.5539 12,614,941 +0.02(+2.98%)
Mar 06, 2003 0.5234 0.5394 0.5234 0.5378 11,913,072 +0.02(+3.15%)
Mar 05, 2003 0.5254 0.5254 0.5174 0.5214 19,821,876 -0.01(-1.66%)
Mar 04, 2003 0.5414 0.5414 0.5282 0.5302 5,879,243 -0.01(-2.00%)
Mar 03, 2003 0.5443 0.5475 0.5358 0.5410 5,373,100 +0.00(+0.90%)
Feb 28, 2003 0.5278 0.5366 0.5274 0.5362 11,516,635 +0.01(+2.77%)
Feb 27, 2003 0.5254 0.5254 0.5150 0.5218 19,466,578 +0.00(+0.54%)
Feb 26, 2003 0.5322 0.5402 0.5174 0.5190 9,755,106 -0.01(-1.75%)
Feb 25, 2003 0.5314 0.5330 0.5258 0.5282 22,934,784 -0.02(-3.66%)
Feb 24, 2003 0.5583 0.5635 0.5455 0.5483 8,883,691 -0.01(-1.87%)
Feb 21, 2003 0.5559 0.5595 0.5499 0.5587 9,472,114 +0.00(+0.87%)
Feb 20, 2003 0.5635 0.5635 0.5443 0.5539 14,564,716 -0.01(-1.57%)
Feb 19, 2003 0.5615 0.5671 0.5527 0.5627 6,072,475 -0.01(-1.75%)
Feb 18, 2003 0.5535 0.5727 0.5507 0.5727 11,030,438 +0.02(+3.48%)
Feb 14, 2003 0.5547 0.5643 0.5475 0.5535 4,770,963 +0.00(+0.15%)
Feb 13, 2003 0.5627 0.5635 0.5515 0.5527 6,414,060 -0.02(-3.77%)
Feb 12, 2003 0.5663 0.5799 0.5643 0.5743 5,562,592 +0.00(+0.14%)
Feb 11, 2003 0.5816 0.5908 0.5631 0.5735 7,024,923 +0.00(+0.70%)
Feb 10, 2003 0.5535 0.5747 0.5531 0.5695 12,126,251 +0.02(+2.90%)
Feb 07, 2003 0.5715 0.5795 0.5515 0.5535 10,116,637 -0.00(-0.50%)
Feb 06, 2003 0.5535 0.5615 0.5495 0.5563 21,567,198 -0.02(-3.28%)
Feb 05, 2003 0.5816 0.5936 0.5747 0.5751 9,929,638 -0.01(-1.31%)
Feb 04, 2003 0.5836 0.5868 0.5775 0.5828 7,086,009 -0.02(-3.20%)
Feb 03, 2003 0.5988 0.6084 0.5876 0.6020 16,610,483 +0.01(+1.21%)
Jan 31, 2003 0.5816 0.6016 0.5775 0.5948 13,098,645 +0.02(+2.63%)
Jan 30, 2003 0.5836 0.5896 0.5739 0.5795 16,706,476 -0.00(-0.07%)
Jan 29, 2003 0.5523 0.5836 0.5487 0.5799 21,745,472 +0.03(+5.55%)
Jan 28, 2003 0.5543 0.5547 0.5435 0.5495 13,618,502 -0.00(-0.15%)
Jan 27, 2003 0.5374 0.5575 0.5354 0.5503 18,686,170 -0.01(-1.08%)
Jan 24, 2003 0.5816 0.5816 0.5527 0.5563 12,971,486 -0.04(-6.28%)
Jan 23, 2003 0.5988 0.6016 0.5864 0.5936 10,505,595 +0.00(+0.00%)
Jan 22, 2003 0.6136 0.6136 0.5904 0.5936 23,837,364 -0.03(-5.55%)
Jan 21, 2003 0.6337 0.6389 0.6245 0.6285 17,751,176 -0.02(-2.79%)
Jan 17, 2003 0.6874 0.6878 0.6465 0.6465 31,924,442 -0.06(-8.04%)
Jan 16, 2003 0.7011 0.7179 0.6979 0.7031 16,586,797 +0.00(+0.57%)
Jan 15, 2003 0.7071 0.7071 0.6918 0.6991 14,184,485 -0.02(-2.84%)
Jan 14, 2003 0.7199 0.7199 0.7059 0.7195 15,012,266 +0.01(+2.11%)
Jan 13, 2003 0.7019 0.7079 0.6939 0.7047 9,912,185 +0.00(+0.11%)
Jan 10, 2003 0.6898 0.7079 0.6898 0.7039 17,207,632 +0.03(+4.53%)
Jan 09, 2003 0.6545 0.6798 0.6517 0.6734 12,088,851 +0.03(+4.55%)
Jan 08, 2003 0.6457 0.6598 0.6405 0.6441 5,934,096 -0.01(-1.89%)
Jan 07, 2003 0.6457 0.6594 0.6437 0.6566 14,720,548 +0.00(+0.12%)
Jan 06, 2003 0.6317 0.6610 0.6317 0.6558 23,583,046 +0.05(+8.28%)
Jan 03, 2003 0.6144 0.6177 0.6028 0.6056 9,963,298 +0.00(+0.00%)
Jan 02, 2003 0.6068 0.6076 0.5992 0.6056 8,403,728 +0.01(+1.07%)
Dec 31, 2002 0.5896 0.6008 0.5896 0.5992 5,978,976 +0.01(+1.49%)
Dec 30, 2002 0.5920 0.6028 0.5856 0.5904 9,333,735 -0.00(-0.47%)
Dec 27, 2002 0.6012 0.6092 0.5896 0.5932 8,237,922 -0.01(-1.73%)
Dec 26, 2002 0.6148 0.6148 0.6016 0.6036 4,739,797 -0.02(-3.28%)
Dec 24, 2002 0.6229 0.6349 0.6217 0.6241 1,117,006 -0.00(-0.51%)
Dec 23, 2002 0.6409 0.6437 0.6217 0.6273 14,411,377 -0.02(-2.43%)
Dec 20, 2002 0.6457 0.6517 0.6281 0.6429 47,607,412 +0.03(+4.57%)
Dec 19, 2002 0.5767 0.6189 0.5723 0.6148 32,800,842 +0.04(+6.98%)
Dec 18, 2002 0.5715 0.5747 0.5539 0.5747 20,697,032 +0.02(+3.02%)
Dec 17, 2002 0.5599 0.5715 0.5563 0.5579 19,693,470 +0.00(+0.43%)
Dec 16, 2002 0.5435 0.5583 0.5431 0.5555 8,978,437 +0.02(+4.53%)
Dec 13, 2002 0.5334 0.5475 0.5298 0.5314 7,273,008 +0.00(+0.00%)
Dec 12, 2002 0.5314 0.5475 0.5258 0.5314 13,066,232 +0.01(+1.53%)
Dec 11, 2002 0.5174 0.5274 0.5110 0.5234 12,627,408 +0.01(+2.27%)
Dec 10, 2002 0.5174 0.5190 0.5045 0.5118 6,583,605 -0.00(-0.62%)
Dec 09, 2002 0.5122 0.5214 0.5074 0.5150 16,003,360 -0.02(-3.02%)
Dec 06, 2002 0.5174 0.5314 0.5174 0.5310 24,592,840 +0.02(+4.17%)
Dec 05, 2002 0.5226 0.5226 0.5082 0.5098 12,120,018 -0.02(-3.05%)
Dec 04, 2002 0.5294 0.5334 0.5254 0.5258 8,468,554 -0.01(-2.16%)
Dec 03, 2002 0.5326 0.5410 0.5314 0.5374 13,748,154 -0.01(-1.47%)
Dec 02, 2002 0.5394 0.5475 0.5314 0.5455 17,776,110 +0.02(+3.82%)
Nov 29, 2002 0.5230 0.5286 0.5218 0.5254 4,754,757 +0.00(+0.46%)
Nov 27, 2002 0.5190 0.5262 0.5170 0.5230 12,115,031 +0.01(+1.32%)
Nov 26, 2002 0.5354 0.5354 0.5134 0.5162 14,370,237 -0.03(-4.67%)
Nov 25, 2002 0.5675 0.5675 0.5406 0.5414 12,234,710 -0.02(-3.09%)
Nov 22, 2002 0.5495 0.5655 0.5495 0.5587 8,684,226 -0.01(-2.11%)
Nov 21, 2002 0.5675 0.5775 0.5615 0.5707 11,888,139 +0.01(+1.64%)
Nov 20, 2002 0.5414 0.5687 0.5374 0.5615 12,235,957 +0.02(+2.94%)
Nov 19, 2002 0.5531 0.5531 0.5354 0.5455 13,112,358 -0.01(-1.38%)
Nov 18, 2002 0.5503 0.5591 0.5414 0.5531 11,689,920 +0.01(+2.00%)
Nov 15, 2002 0.5274 0.5447 0.5258 0.5422 8,466,061 +0.01(+2.74%)
Nov 14, 2002 0.5118 0.5310 0.5013 0.5278 14,546,016 +0.02(+3.22%)
Nov 13, 2002 0.5013 0.5154 0.4953 0.5114 10,080,484 -0.00(-0.47%)
Nov 12, 2002 0.5146 0.5214 0.5054 0.5138 11,716,100 -0.01(-2.81%)
Nov 11, 2002 0.5314 0.5475 0.5234 0.5286 6,923,943 +0.02(+3.21%)
Nov 08, 2002 0.5314 0.5390 0.5114 0.5122 8,801,412 -0.00(-0.31%)
Nov 07, 2002 0.5013 0.5166 0.4933 0.5138 9,954,571 +0.01(+1.91%)
Nov 06, 2002 0.5126 0.5126 0.4893 0.5041 8,614,413 -0.01(-2.03%)
Nov 05, 2002 0.5206 0.5278 0.5122 0.5146 8,749,052 -0.01(-1.61%)
Nov 04, 2002 0.5555 0.5715 0.5202 0.5230 23,022,050 -0.02(-3.05%)
Nov 01, 2002 0.5282 0.5607 0.5282 0.5394 14,691,875 +0.01(+1.66%)
Oct 31, 2002 0.5314 0.5406 0.5230 0.5306 20,538,706 +0.02(+3.36%)
Oct 30, 2002 0.4973 0.5166 0.4949 0.5134 18,497,924 +0.04(+9.22%)
Oct 29, 2002 0.4973 0.4973 0.4701 0.4701 12,457,862 -0.03(-5.86%)
Oct 28, 2002 0.5254 0.5266 0.4949 0.4993 20,195,874 -0.03(-4.96%)
Oct 25, 2002 0.5062 0.5278 0.4853 0.5254 30,529,430 +0.02(+4.13%)
Oct 24, 2002 0.4957 0.5250 0.4949 0.5045 48,241,960 +0.03(+6.07%)
Oct 23, 2002 0.4492 0.4813 0.4420 0.4757 26,369,330 +0.03(+7.23%)
Oct 22, 2002 0.4243 0.4452 0.4211 0.4436 13,260,711 +0.00(+0.55%)
Oct 21, 2002 0.4396 0.4460 0.4251 0.4412 27,845,374 +0.00(+0.36%)
Oct 18, 2002 0.4352 0.4472 0.4271 0.4396 35,589,620 +0.01(+3.10%)
Oct 17, 2002 0.3999 0.4271 0.3906 0.4263 30,128,006 +0.04(+11.31%)
Oct 16, 2002 0.3931 0.4135 0.3818 0.3830 37,611,700 -0.01(-2.55%)
Oct 15, 2002 0.4011 0.4131 0.3931 0.3931 29,530,856 +0.00(+0.00%)
Oct 14, 2002 0.4111 0.4151 0.3906 0.3931 26,204,770 -0.03(-8.07%)
Oct 11, 2002 0.4332 0.4392 0.4151 0.4275 33,081,340 +0.00(+0.38%)
Oct 10, 2002 0.4492 0.4508 0.4227 0.4259 14,987,333 -0.02(-3.45%)
Oct 09, 2002 0.4412 0.4508 0.4344 0.4412 20,998,722 -0.03(-5.90%)
Oct 08, 2002 0.4612 0.4705 0.4528 0.4689 14,391,430 +0.01(+1.30%)
Oct 07, 2002 0.5013 0.5013 0.4612 0.4628 19,033,988 -0.04(-7.83%)
Oct 04, 2002 0.5094 0.5118 0.4981 0.5021 15,275,311 +0.00(+0.97%)
Oct 03, 2002 0.4753 0.5066 0.4713 0.4973 16,730,162 +0.02(+3.59%)
Oct 02, 2002 0.5005 0.5146 0.4773 0.4801 16,670,323 -0.02(-3.47%)
Oct 01, 2002 0.4392 0.5013 0.4312 0.4973 30,204,052 +0.07(+15.56%)
Sep 30, 2002 0.3830 0.4532 0.3746 0.4304 31,584,104 +0.03(+7.30%)
Sep 27, 2002 0.4412 0.4428 0.3983 0.4011 66,955,556 -0.06(-12.59%)
Sep 26, 2002 0.4773 0.4809 0.4532 0.4588 22,202,994 -0.01(-2.80%)
Sep 25, 2002 0.4973 0.5005 0.4652 0.4721 22,170,582 -0.02(-3.52%)
Sep 24, 2002 0.5186 0.5202 0.4841 0.4893 13,294,370 -0.04(-7.58%)
Sep 23, 2002 0.5447 0.5475 0.5182 0.5294 20,382,872 -0.04(-7.17%)
Sep 20, 2002 0.5615 0.5783 0.5435 0.5703 12,826,873 +0.02(+3.12%)
Sep 19, 2002 0.5996 0.5996 0.5519 0.5531 96,491,400 -0.04(-7.08%)
Sep 18, 2002 0.5976 0.6064 0.5840 0.5952 14,991,073 -0.02(-3.26%)
Sep 17, 2002 0.6417 0.6445 0.6148 0.6152 11,980,392 -0.05(-7.31%)
Sep 16, 2002 0.6798 0.6798 0.6558 0.6638 5,782,004 -0.01(-2.13%)
Sep 13, 2002 0.6758 0.6878 0.6730 0.6782 6,011,389 -0.00(-0.12%)
Sep 12, 2002 0.6878 0.6878 0.6746 0.6790 20,087,414 -0.01(-0.99%)
Sep 11, 2002 0.6918 0.6918 0.6842 0.6858 16,113,066 +0.01(+1.48%)
Sep 10, 2002 0.6606 0.6778 0.6606 0.6758 15,020,993 +0.02(+2.31%)
Sep 09, 2002 0.6457 0.6650 0.6397 0.6606 3,797,323 +0.02(+2.68%)
Sep 06, 2002 0.6461 0.6517 0.6357 0.6433 13,283,151 +0.01(+1.14%)
Sep 05, 2002 0.6489 0.6493 0.6361 0.6361 9,071,937 -0.02(-2.58%)
Sep 04, 2002 0.6377 0.6558 0.6285 0.6529 18,249,840 +0.02(+2.39%)
Sep 03, 2002 0.6377 0.6497 0.6257 0.6377 19,767,024 -0.00(-0.31%)
Aug 30, 2002 0.6317 0.6509 0.6301 0.6397 9,069,443 +0.02(+2.77%)
Aug 29, 2002 0.5988 0.6261 0.5920 0.6225 8,951,011 +0.01(+2.24%)
Aug 28, 2002 0.6136 0.6177 0.6036 0.6088 7,774,165 -0.01(-1.11%)
Aug 27, 2002 0.6217 0.6293 0.6096 0.6156 10,109,157 +0.01(+1.79%)
Aug 26, 2002 0.5860 0.6100 0.5860 0.6048 35,155,780 +0.03(+4.36%)
Aug 23, 2002 0.5775 0.5920 0.5755 0.5795 8,953,504 -0.00(-0.28%)
Aug 22, 2002 0.5655 0.5868 0.5655 0.5812 9,900,965 +0.01(+0.98%)
Aug 21, 2002 0.5747 0.5876 0.5675 0.5755 13,594,815 +0.02(+3.24%)
Aug 20, 2002 0.5755 0.5816 0.5519 0.5575 5,430,446 -0.01(-2.32%)
Aug 16, 2002 0.5679 0.5795 0.5495 0.5707 17,188,932 +0.00(+0.21%)
Aug 15, 2002 0.5595 0.5735 0.5503 0.5695 13,708,261 +0.01(+1.94%)
Aug 14, 2002 0.5795 0.5832 0.5439 0.5587 15,418,677 -0.01(-1.69%)
Aug 13, 2002 0.5896 0.6036 0.5647 0.5683 26,073,870 -0.05(-7.93%)
Aug 12, 2002 0.6566 0.6566 0.6156 0.6172 18,989,108 +0.03(+4.55%)
Aug 07, 2002 0.5856 0.5932 0.5675 0.5904 12,267,124 +0.02(+3.30%)
Aug 06, 2002 0.5635 0.5824 0.5551 0.5715 18,709,856 +0.01(+1.06%)
Aug 05, 2002 0.6189 0.6189 0.5655 0.5655 13,765,608 -0.05(-8.38%)
Aug 02, 2002 0.5916 0.6217 0.5864 0.6172 28,377,696 +0.06(+11.12%)
Aug 01, 2002 0.5294 0.5719 0.5202 0.5555 18,354,558 +0.03(+4.92%)
Jul 31, 2002 0.5214 0.5294 0.4933 0.5294 19,085,102 +0.03(+5.18%)
Jul 30, 2002 0.5294 0.5334 0.4893 0.5033 28,684,374 -0.01(-2.26%)
Jul 29, 2002 0.5515 0.5587 0.5106 0.5150 21,469,960 -0.04(-6.62%)
Jul 26, 2002 0.5916 0.5924 0.5443 0.5515 22,853,750 -0.03(-5.17%)
Jul 25, 2002 0.5896 0.5976 0.5707 0.5816 17,010,660 -0.02(-3.65%)
Jul 24, 2002 0.5563 0.6096 0.5535 0.6036 9,550,654 +0.03(+5.61%)
Jul 23, 2002 0.6016 0.6076 0.5715 0.5715 10,403,369 -0.02(-3.98%)
Jul 22, 2002 0.6317 0.6353 0.5952 0.5952 21,054,822 -0.05(-8.40%)
Jul 19, 2002 0.6818 0.6818 0.6497 0.6497 22,315,194 -0.04(-5.81%)
Jul 17, 2002 0.6918 0.7059 0.6878 0.6898 8,790,192 -0.00(-0.69%)
Jul 12, 2002 0.7019 0.7059 0.6898 0.6947 9,620,467 -0.00(-0.17%)
Jul 11, 2002 0.6939 0.7003 0.6830 0.6959 18,527,844 -0.00(-0.40%)
Jul 10, 2002 0.7155 0.7155 0.6943 0.6987 7,860,184 -0.02(-2.41%)
Jul 09, 2002 0.6906 0.7219 0.6935 0.7159 12,884,220 +0.03(+3.66%)
Jul 08, 2002 0.7007 0.7007 0.6906 0.6906 5,929,109 -0.01(-1.43%)
Jul 05, 2002 0.7059 0.7071 0.6979 0.7007 7,196,962 -0.02(-2.67%)
Jul 04, 2002 0.7059 0.7199 0.7059 0.7199 13,468,903 +0.00(+0.00%)
Jul 03, 2002 0.7059 0.7199 0.7059 0.7199 13,468,903 +0.01(+1.36%)
Jul 02, 2002 0.7255 0.7255 0.6963 0.7103 10,422,068 -0.02(-2.10%)
Jul 01, 2002 0.7524 0.7568 0.7219 0.7255 7,397,674 -0.03(-4.08%)
Jun 28, 2002 0.7580 0.7681 0.7480 0.7564 14,149,578 -0.00(-0.16%)
Jun 27, 2002 0.7640 0.7741 0.7448 0.7576 18,575,218 +0.01(+0.80%)
Jun 26, 2002 0.7099 0.7540 0.6898 0.7516 40,656,040 +0.03(+4.05%)
Jun 25, 2002 0.7099 0.7420 0.7079 0.7223 45,818,456 +0.07(+11.31%)
Jun 21, 2002 0.7139 0.7215 0.6277 0.6489 48,861,548 -0.07(-9.61%)
Jun 20, 2002 0.7861 0.7905 0.7179 0.7179 25,721,066 -0.06(-7.87%)
Jun 19, 2002 0.7905 0.8017 0.7781 0.7793 7,163,302 -0.01(-1.87%)
Jun 18, 2002 0.8182 0.8182 0.7941 0.7941 6,796,784 -0.01(-1.79%)
Jun 17, 2002 0.7993 0.8182 0.7993 0.8086 12,166,144 +0.01(+1.87%)
Jun 14, 2002 0.8021 0.8025 0.7821 0.7937 22,305,222 -0.03(-3.46%)
Jun 12, 2002 0.8443 0.8483 0.8154 0.8222 23,708,958 -0.02(-2.61%)
Jun 11, 2002 0.8804 0.8804 0.8342 0.8443 23,520,714 -0.04(-4.10%)
Jun 10, 2002 0.8824 0.8864 0.8723 0.8804 15,360,084 +0.01(+0.69%)
Jun 07, 2002 0.8884 0.8892 0.8695 0.8743 9,185,383 -0.01(-1.58%)
Jun 06, 2002 0.9185 0.9185 0.8828 0.8884 7,340,327 -0.04(-4.03%)
Jun 05, 2002 0.9245 0.9285 0.9221 0.9257 9,737,653 -0.03(-3.07%)
May 31, 2002 0.9525 0.9550 0.9433 0.9550 10,127,857 +0.00(+0.04%)
May 28, 2002 0.9666 0.9666 0.9517 0.9546 7,534,806 -0.01(-0.54%)
May 27, 2002 0.9586 0.9626 0.9225 0.9598 13,265,697 +0.00(+0.00%)
May 24, 2002 0.9586 0.9626 0.9225 0.9598 13,265,697 +0.00(+0.34%)
May 23, 2002 0.9345 0.9586 0.9345 0.9566 13,574,869 +0.01(+0.93%)
May 22, 2002 0.9457 0.9586 0.9385 0.9477 21,708,072 -0.00(-0.21%)
May 21, 2002 0.9525 0.9525 0.9445 0.9497 10,854,659 +0.01(+0.77%)
May 20, 2002 0.9305 0.9445 0.9265 0.9425 12,954,033 +0.02(+1.82%)
May 17, 2002 0.9217 0.9273 0.9144 0.9257 18,196,234 +0.01(+0.79%)
May 16, 2002 0.8864 0.9229 0.8864 0.9185 22,164,348 +0.04(+5.09%)
May 15, 2002 0.8783 0.8844 0.8683 0.8739 14,104,699 -0.01(-0.95%)
May 14, 2002 0.8703 0.8864 0.8703 0.8824 21,383,940 +0.01(+1.01%)
May 13, 2002 0.8623 0.8824 0.8623 0.8735 22,894,890 -0.03(-3.50%)
May 10, 2002 0.9144 0.9144 0.8932 0.9052 12,568,815 -0.01(-0.92%)
May 09, 2002 0.9505 0.9513 0.9132 0.9136 9,020,824 -0.03(-3.47%)
May 08, 2002 0.9425 0.9525 0.9345 0.9465 23,863,544 +0.02(+2.16%)
May 07, 2002 0.9385 0.9405 0.9225 0.9265 12,527,675 -0.01(-0.65%)
May 06, 2002 0.9405 0.9405 0.9253 0.9325 747,995 -0.02(-2.52%)
May 03, 2002 0.9586 0.9586 0.9305 0.9566 18,563,998 +0.00(+0.42%)
May 02, 2002 0.9846 0.9846 0.9465 0.9525 17,823,482 -0.04(-4.00%)
May 01, 2002 0.9886 0.9927 0.9806 0.9923 5,653,598 +0.01(+0.57%)
Apr 30, 2002 0.9906 0.9967 0.9846 0.9866 4,487,972 -0.00(-0.04%)
Apr 29, 2002 0.9886 0.9947 0.9822 0.9870 6,685,831 +0.00(+0.04%)
Apr 26, 2002 1.002 1.005 0.9766 0.9866 17,969,342 -0.02(-1.60%)
Apr 25, 2002 1.019 1.019 0.9939 1.003 10,112,897 -0.02(-1.50%)
Apr 24, 2002 1.025 1.029 1.016 1.018 16,044,500 -0.00(-0.20%)
Apr 23, 2002 1.029 1.031 1.017 1.020 15,045,926 -0.01(-0.86%)
Apr 22, 2002 1.025 1.029 1.005 1.029 10,339,789 +0.00(+0.43%)
Apr 19, 2002 1.034 1.035 1.023 1.024 7,853,951 -0.01(-0.93%)
Apr 18, 2002 1.047 1.047 1.024 1.034 9,018,330 -0.01(-0.88%)
Apr 17, 2002 1.039 1.055 1.038 1.043 31,874,574 +0.01(+1.17%)
Apr 16, 2002 1.021 1.035 1.021 1.031 21,243,068 +0.01(+1.22%)
Apr 15, 2002 1.021 1.027 1.009 1.019 7,061,076 +0.01(+0.75%)
Apr 12, 2002 1.027 1.027 1.005 1.011 7,360,274 -0.02(-1.68%)
Apr 11, 2002 1.049 1.050 1.028 1.028 7,988,590 -0.02(-2.32%)
Apr 10, 2002 1.041 1.053 1.035 1.053 13,523,756 +0.01(+1.35%)
Apr 09, 2002 1.069 1.069 1.029 1.039 10,526,788 -0.03(-2.81%)
Apr 08, 2002 1.067 1.074 1.063 1.069 5,183,607 +0.01(+0.91%)
Apr 05, 2002 1.073 1.073 1.054 1.059 8,206,755 -0.02(-1.64%)
Apr 04, 2002 1.069 1.085 1.063 1.077 11,450,562 +0.02(+1.51%)
Apr 03, 2002 1.073 1.073 1.051 1.061 14,695,615 -0.02(-2.22%)
Apr 02, 2002 1.095 1.095 1.078 1.085 15,136,932 -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.