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 )

17.01 +0.38 (+2.29%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 0.5949 0.5988 0.5890 0.5937 10,490,487 -0.01(-0.85%)
Mar 28, 2003 0.5859 0.6090 0.5847 0.5988 12,329,065 +0.01(+2.00%)
Mar 27, 2003 0.5792 0.5878 0.5702 0.5870 17,367,612 +0.00(+0.13%)
Mar 26, 2003 0.6015 0.6015 0.5859 0.5863 27,082,348 -0.02(-2.54%)
Mar 25, 2003 0.5917 0.6051 0.5874 0.6015 8,808,845 -0.00(-0.65%)
Mar 24, 2003 0.6188 0.6188 0.5937 0.6055 5,582,082 -0.01(-2.34%)
Mar 21, 2003 0.6250 0.6266 0.6094 0.6200 10,319,516 +0.01(+1.41%)
Mar 20, 2003 0.5992 0.6125 0.5894 0.6113 12,570,211 +0.01(+1.30%)
Mar 19, 2003 0.5988 0.6086 0.5957 0.6035 11,827,635 +0.00(+0.59%)
Mar 18, 2003 0.5906 0.6019 0.5792 0.6000 16,145,296 +0.02(+3.10%)
Mar 17, 2003 0.5761 0.5949 0.5698 0.5819 9,283,481 -0.01(-0.93%)
Mar 14, 2003 0.6015 0.6015 0.5788 0.5874 9,939,296 -0.00(-0.20%)
Mar 13, 2003 0.5859 0.5957 0.5616 0.5886 28,046,932 +0.01(+1.83%)
Mar 12, 2003 0.5565 0.5804 0.5545 0.5780 20,173,326 +0.02(+4.31%)
Mar 11, 2003 0.5275 0.5647 0.5259 0.5541 16,235,885 +0.03(+4.74%)
Mar 10, 2003 0.5298 0.5377 0.5235 0.5290 17,185,158 -0.01(-2.24%)
Mar 07, 2003 0.5173 0.5451 0.5173 0.5412 12,910,878 +0.02(+2.98%)
Mar 06, 2003 0.5114 0.5271 0.5114 0.5255 12,192,543 +0.02(+3.15%)
Mar 05, 2003 0.5134 0.5134 0.5055 0.5094 20,286,882 -0.01(-1.66%)
Mar 04, 2003 0.5290 0.5290 0.5161 0.5181 6,017,165 -0.01(-2.00%)
Mar 03, 2003 0.5318 0.5349 0.5235 0.5286 5,499,148 +0.00(+0.90%)
Feb 28, 2003 0.5157 0.5243 0.5153 0.5239 11,786,806 +0.01(+2.77%)
Feb 27, 2003 0.5134 0.5134 0.5032 0.5098 19,923,248 +0.00(+0.54%)
Feb 26, 2003 0.5200 0.5279 0.5055 0.5071 9,983,953 -0.01(-1.75%)
Feb 25, 2003 0.5192 0.5208 0.5138 0.5161 23,472,816 -0.02(-3.66%)
Feb 24, 2003 0.5455 0.5506 0.5330 0.5357 9,092,095 -0.01(-1.87%)
Feb 21, 2003 0.5431 0.5467 0.5373 0.5459 9,694,322 +0.00(+0.87%)
Feb 20, 2003 0.5506 0.5506 0.5318 0.5412 14,906,392 -0.01(-1.57%)
Feb 19, 2003 0.5486 0.5541 0.5400 0.5498 6,214,931 -0.01(-1.75%)
Feb 18, 2003 0.5408 0.5596 0.5381 0.5596 11,289,203 +0.02(+3.48%)
Feb 14, 2003 0.5420 0.5514 0.5349 0.5408 4,882,886 +0.00(+0.15%)
Feb 13, 2003 0.5498 0.5506 0.5388 0.5400 6,564,528 -0.02(-3.77%)
Feb 12, 2003 0.5533 0.5667 0.5514 0.5612 5,693,086 +0.00(+0.14%)
Feb 11, 2003 0.5682 0.5772 0.5502 0.5604 7,189,722 +0.00(+0.70%)
Feb 10, 2003 0.5408 0.5616 0.5404 0.5565 12,410,723 +0.02(+2.90%)
Feb 07, 2003 0.5584 0.5663 0.5388 0.5408 10,353,965 -0.00(-0.50%)
Feb 06, 2003 0.5408 0.5486 0.5369 0.5435 22,073,148 -0.02(-3.28%)
Feb 05, 2003 0.5682 0.5800 0.5616 0.5620 10,162,579 -0.01(-1.31%)
Feb 04, 2003 0.5702 0.5733 0.5643 0.5694 7,252,241 -0.02(-3.20%)
Feb 03, 2003 0.5851 0.5945 0.5741 0.5882 17,000,152 +0.01(+1.21%)
Jan 31, 2003 0.5682 0.5878 0.5643 0.5812 13,405,929 +0.01(+2.63%)
Jan 30, 2003 0.5702 0.5761 0.5608 0.5663 17,098,396 -0.00(-0.07%)
Jan 29, 2003 0.5396 0.5702 0.5361 0.5667 22,255,602 +0.03(+5.55%)
Jan 28, 2003 0.5416 0.5420 0.5310 0.5369 13,937,981 -0.00(-0.15%)
Jan 27, 2003 0.5251 0.5447 0.5232 0.5377 19,124,532 -0.01(-1.08%)
Jan 24, 2003 0.5682 0.5682 0.5400 0.5435 13,275,786 -0.04(-6.28%)
Jan 23, 2003 0.5851 0.5878 0.5729 0.5800 10,752,047 +0.00(+0.00%)
Jan 22, 2003 0.5996 0.5996 0.5768 0.5800 24,396,570 -0.03(-5.55%)
Jan 21, 2003 0.6192 0.6243 0.6102 0.6141 18,167,604 -0.02(-2.79%)
Jan 17, 2003 0.6717 0.6721 0.6317 0.6317 32,673,362 -0.06(-8.04%)
Jan 16, 2003 0.6850 0.7015 0.6819 0.6870 16,975,910 +0.00(+0.57%)
Jan 15, 2003 0.6909 0.6909 0.6760 0.6830 14,517,241 -0.02(-2.84%)
Jan 14, 2003 0.7034 0.7034 0.6897 0.7030 15,364,442 +0.01(+2.11%)
Jan 13, 2003 0.6858 0.6917 0.6780 0.6885 10,144,717 +0.00(+0.11%)
Jan 10, 2003 0.6740 0.6917 0.6740 0.6877 17,611,310 +0.03(+4.53%)
Jan 09, 2003 0.6395 0.6642 0.6368 0.6580 12,372,446 +0.03(+4.55%)
Jan 08, 2003 0.6309 0.6446 0.6258 0.6294 6,073,305 -0.01(-1.89%)
Jan 07, 2003 0.6309 0.6442 0.6290 0.6415 15,065,880 +0.00(+0.12%)
Jan 06, 2003 0.6172 0.6458 0.6172 0.6407 24,136,286 +0.05(+8.28%)
Jan 03, 2003 0.6004 0.6035 0.5890 0.5917 10,197,029 +0.00(+0.00%)
Jan 02, 2003 0.5929 0.5937 0.5855 0.5917 8,600,872 +0.01(+1.07%)
Dec 31, 2002 0.5761 0.5870 0.5761 0.5855 6,119,238 +0.01(+1.49%)
Dec 30, 2002 0.5784 0.5890 0.5721 0.5768 9,552,697 -0.00(-0.47%)
Dec 27, 2002 0.5874 0.5953 0.5761 0.5796 8,431,177 -0.01(-1.73%)
Dec 26, 2002 0.6008 0.6008 0.5878 0.5898 4,850,989 -0.02(-3.28%)
Dec 24, 2002 0.6086 0.6203 0.6074 0.6098 1,143,210 -0.00(-0.51%)
Dec 23, 2002 0.6262 0.6290 0.6074 0.6129 14,749,456 -0.02(-2.43%)
Dec 20, 2002 0.6309 0.6368 0.6137 0.6282 48,724,240 +0.03(+4.57%)
Dec 19, 2002 0.5635 0.6047 0.5592 0.6008 33,570,324 +0.04(+6.98%)
Dec 18, 2002 0.5584 0.5616 0.5412 0.5616 21,182,566 +0.02(+3.02%)
Dec 17, 2002 0.5471 0.5584 0.5435 0.5451 20,155,464 +0.00(+0.43%)
Dec 16, 2002 0.5310 0.5455 0.5306 0.5428 9,189,064 +0.02(+4.53%)
Dec 13, 2002 0.5212 0.5349 0.5177 0.5192 7,443,627 +0.00(+0.00%)
Dec 12, 2002 0.5192 0.5349 0.5138 0.5192 13,372,755 +0.01(+1.53%)
Dec 11, 2002 0.5055 0.5153 0.4993 0.5114 12,923,637 +0.01(+2.27%)
Dec 10, 2002 0.5055 0.5071 0.4930 0.5000 6,738,051 -0.00(-0.62%)
Dec 09, 2002 0.5004 0.5094 0.4957 0.5032 16,378,786 -0.02(-3.02%)
Dec 06, 2002 0.5055 0.5192 0.5055 0.5188 25,169,768 +0.02(+4.17%)
Dec 05, 2002 0.5106 0.5106 0.4965 0.4981 12,404,344 -0.02(-3.05%)
Dec 04, 2002 0.5173 0.5212 0.5134 0.5138 8,667,219 -0.01(-2.16%)
Dec 03, 2002 0.5204 0.5286 0.5192 0.5251 14,070,675 -0.01(-1.47%)
Dec 02, 2002 0.5271 0.5349 0.5192 0.5330 18,193,122 +0.02(+3.82%)
Nov 29, 2002 0.5110 0.5165 0.5098 0.5134 4,866,300 +0.00(+0.46%)
Nov 27, 2002 0.5071 0.5141 0.5051 0.5110 12,399,240 +0.01(+1.32%)
Nov 26, 2002 0.5232 0.5232 0.5016 0.5043 14,707,351 -0.02(-4.67%)
Nov 25, 2002 0.5545 0.5545 0.5283 0.5290 12,521,727 -0.02(-3.09%)
Nov 22, 2002 0.5369 0.5525 0.5369 0.5459 8,887,951 -0.01(-2.11%)
Nov 21, 2002 0.5545 0.5643 0.5486 0.5576 12,167,025 +0.01(+1.64%)
Nov 20, 2002 0.5290 0.5557 0.5251 0.5486 12,523,003 +0.02(+2.94%)
Nov 19, 2002 0.5404 0.5404 0.5232 0.5330 13,419,964 -0.01(-1.38%)
Nov 18, 2002 0.5377 0.5463 0.5290 0.5404 11,964,157 +0.01(+2.00%)
Nov 15, 2002 0.5153 0.5322 0.5138 0.5298 8,664,667 +0.01(+2.74%)
Nov 14, 2002 0.5000 0.5188 0.4898 0.5157 14,887,254 +0.02(+3.22%)
Nov 13, 2002 0.4898 0.5036 0.4840 0.4996 10,316,964 -0.00(-0.47%)
Nov 12, 2002 0.5028 0.5094 0.4938 0.5020 11,990,951 -0.01(-2.81%)
Nov 11, 2002 0.5192 0.5349 0.5114 0.5165 7,086,373 +0.02(+3.21%)
Nov 08, 2002 0.5192 0.5267 0.4996 0.5004 9,007,886 -0.00(-0.31%)
Nov 07, 2002 0.4898 0.5047 0.4820 0.5020 10,188,097 +0.01(+1.91%)
Nov 06, 2002 0.5008 0.5008 0.4781 0.4926 8,816,500 -0.01(-2.03%)
Nov 05, 2002 0.5087 0.5157 0.5004 0.5028 8,954,298 -0.01(-1.61%)
Nov 04, 2002 0.5428 0.5584 0.5083 0.5110 23,562,128 -0.02(-3.05%)
Nov 01, 2002 0.5161 0.5478 0.5161 0.5271 15,036,535 +0.01(+1.66%)
Oct 31, 2002 0.5192 0.5283 0.5110 0.5185 21,020,526 +0.02(+3.36%)
Oct 30, 2002 0.4859 0.5047 0.4836 0.5016 18,931,872 +0.04(+9.22%)
Oct 29, 2002 0.4859 0.4859 0.4593 0.4593 12,750,114 -0.03(-5.86%)
Oct 28, 2002 0.5134 0.5145 0.4836 0.4879 20,669,652 -0.03(-4.96%)
Oct 25, 2002 0.4946 0.5157 0.4742 0.5134 31,245,626 +0.02(+4.13%)
Oct 24, 2002 0.4844 0.5130 0.4836 0.4930 49,373,676 +0.03(+6.07%)
Oct 23, 2002 0.4389 0.4703 0.4319 0.4648 26,987,932 +0.03(+7.23%)
Oct 22, 2002 0.4146 0.4350 0.4115 0.4334 13,571,796 +0.00(+0.55%)
Oct 21, 2002 0.4295 0.4358 0.4154 0.4311 28,498,602 +0.00(+0.37%)
Oct 18, 2002 0.4252 0.4369 0.4174 0.4295 36,424,520 +0.01(+3.10%)
Oct 17, 2002 0.3907 0.4174 0.3817 0.4166 30,834,784 +0.04(+11.31%)
Oct 16, 2002 0.3840 0.4040 0.3731 0.3742 38,494,040 -0.01(-2.55%)
Oct 15, 2002 0.3919 0.4036 0.3840 0.3840 30,223,626 +0.00(+0.00%)
Oct 14, 2002 0.4017 0.4056 0.3817 0.3840 26,819,512 -0.03(-8.07%)
Oct 11, 2002 0.4232 0.4291 0.4056 0.4177 33,857,400 +0.00(+0.38%)
Oct 10, 2002 0.4389 0.4405 0.4130 0.4162 15,338,924 -0.01(-3.45%)
Oct 09, 2002 0.4311 0.4405 0.4244 0.4311 21,491,336 -0.03(-5.90%)
Oct 08, 2002 0.4507 0.4597 0.4424 0.4581 14,729,042 +0.01(+1.30%)
Oct 07, 2002 0.4898 0.4898 0.4507 0.4522 19,480,510 -0.04(-7.83%)
Oct 04, 2002 0.4977 0.5000 0.4867 0.4906 15,633,658 +0.00(+0.97%)
Oct 03, 2002 0.4644 0.4949 0.4605 0.4859 17,122,638 +0.02(+3.59%)
Oct 02, 2002 0.4891 0.5028 0.4663 0.4691 17,061,396 -0.02(-3.47%)
Oct 01, 2002 0.4291 0.4898 0.4213 0.4859 30,912,614 +0.07(+15.56%)
Sep 30, 2002 0.3742 0.4428 0.3660 0.4205 32,325,040 +0.03(+7.30%)
Sep 27, 2002 0.4311 0.4326 0.3891 0.3919 68,526,280 -0.06(-12.59%)
Sep 26, 2002 0.4663 0.4699 0.4428 0.4483 22,723,860 -0.01(-2.80%)
Sep 25, 2002 0.4859 0.4891 0.4546 0.4612 22,690,686 -0.02(-3.52%)
Sep 24, 2002 0.5067 0.5083 0.4730 0.4781 13,606,246 -0.04(-7.58%)
Sep 23, 2002 0.5322 0.5349 0.5063 0.5173 20,861,038 -0.04(-7.17%)
Sep 20, 2002 0.5486 0.5651 0.5310 0.5573 13,127,781 +0.02(+3.12%)
Sep 19, 2002 0.5859 0.5859 0.5392 0.5404 98,755,008 -0.04(-7.08%)
Sep 18, 2002 0.5839 0.5925 0.5706 0.5815 15,342,752 -0.02(-3.26%)
Sep 17, 2002 0.6270 0.6297 0.6008 0.6011 12,261,442 -0.05(-7.31%)
Sep 16, 2002 0.6642 0.6642 0.6407 0.6486 5,917,645 -0.01(-2.13%)
Sep 13, 2002 0.6603 0.6721 0.6576 0.6627 6,152,411 -0.00(-0.12%)
Sep 12, 2002 0.6721 0.6721 0.6591 0.6635 20,558,650 -0.01(-0.99%)
Sep 11, 2002 0.6760 0.6760 0.6685 0.6701 16,491,066 +0.01(+1.48%)
Sep 10, 2002 0.6454 0.6623 0.6454 0.6603 15,373,373 +0.01(+2.31%)
Sep 09, 2002 0.6309 0.6497 0.6250 0.6454 3,886,405 +0.02(+2.68%)
Sep 06, 2002 0.6313 0.6368 0.6211 0.6286 13,594,762 +0.01(+1.13%)
Sep 05, 2002 0.6341 0.6345 0.6215 0.6215 9,284,757 -0.02(-2.58%)
Sep 04, 2002 0.6231 0.6407 0.6141 0.6380 18,677,966 +0.01(+2.39%)
Sep 03, 2002 0.6231 0.6348 0.6113 0.6231 20,230,742 -0.00(-0.31%)
Aug 30, 2002 0.6172 0.6360 0.6156 0.6250 9,282,205 +0.02(+2.77%)
Aug 29, 2002 0.5851 0.6117 0.5784 0.6082 9,160,994 +0.01(+2.24%)
Aug 28, 2002 0.5996 0.6035 0.5898 0.5949 7,956,540 -0.01(-1.11%)
Aug 27, 2002 0.6074 0.6149 0.5957 0.6015 10,346,310 +0.01(+1.79%)
Aug 26, 2002 0.5725 0.5960 0.5725 0.5910 35,980,508 +0.02(+4.36%)
Aug 23, 2002 0.5643 0.5784 0.5623 0.5663 9,163,546 -0.00(-0.28%)
Aug 22, 2002 0.5525 0.5733 0.5525 0.5678 10,133,234 +0.01(+0.98%)
Aug 21, 2002 0.5616 0.5741 0.5545 0.5623 13,913,739 +0.02(+3.24%)
Aug 20, 2002 0.5623 0.5682 0.5392 0.5447 5,557,840 -0.01(-2.32%)
Aug 16, 2002 0.5549 0.5663 0.5369 0.5576 17,592,172 +0.00(+0.21%)
Aug 15, 2002 0.5467 0.5604 0.5377 0.5565 14,029,846 +0.01(+1.94%)
Aug 14, 2002 0.5663 0.5698 0.5314 0.5459 15,780,387 -0.01(-1.69%)
Aug 13, 2002 0.5761 0.5898 0.5518 0.5553 26,685,542 -0.05(-7.93%)
Aug 12, 2002 0.6415 0.6415 0.6015 0.6031 19,434,578 +0.03(+4.55%)
Aug 07, 2002 0.5721 0.5796 0.5545 0.5768 12,554,900 +0.02(+3.30%)
Aug 06, 2002 0.5506 0.5690 0.5424 0.5584 19,148,774 +0.01(+1.06%)
Aug 05, 2002 0.6047 0.6047 0.5525 0.5525 14,088,538 -0.05(-8.38%)
Aug 02, 2002 0.5780 0.6074 0.5729 0.6031 29,043,414 +0.06(+11.12%)
Aug 01, 2002 0.5173 0.5588 0.5083 0.5428 18,785,142 +0.03(+4.92%)
Jul 31, 2002 0.5094 0.5173 0.4820 0.5173 19,532,822 +0.03(+5.18%)
Jul 30, 2002 0.5173 0.5212 0.4781 0.4918 29,357,286 -0.01(-2.26%)
Jul 29, 2002 0.5388 0.5459 0.4989 0.5032 21,973,628 -0.04(-6.62%)
Jul 26, 2002 0.5780 0.5788 0.5318 0.5388 23,389,882 -0.03(-5.17%)
Jul 25, 2002 0.5761 0.5839 0.5576 0.5682 17,409,716 -0.02(-3.65%)
Jul 24, 2002 0.5435 0.5957 0.5408 0.5898 9,774,704 +0.03(+5.61%)
Jul 23, 2002 0.5878 0.5937 0.5584 0.5584 10,647,423 -0.02(-3.98%)
Jul 22, 2002 0.6172 0.6207 0.5815 0.5815 21,548,752 -0.05(-8.40%)
Jul 19, 2002 0.6662 0.6662 0.6348 0.6348 22,838,690 -0.04(-5.81%)
Jul 17, 2002 0.6760 0.6897 0.6721 0.6740 8,996,403 -0.00(-0.69%)
Jul 12, 2002 0.6858 0.6897 0.6740 0.6787 9,846,155 -0.00(-0.17%)
Jul 11, 2002 0.6780 0.6842 0.6674 0.6799 18,962,492 -0.00(-0.40%)
Jul 10, 2002 0.6991 0.6991 0.6783 0.6827 8,044,578 -0.02(-2.41%)
Jul 09, 2002 0.6748 0.7054 0.6776 0.6995 13,186,473 +0.02(+3.66%)
Jul 08, 2002 0.6846 0.6846 0.6748 0.6748 6,068,202 -0.01(-1.43%)
Jul 05, 2002 0.6897 0.6909 0.6819 0.6846 7,365,796 -0.02(-2.67%)
Jul 04, 2002 0.6897 0.7034 0.6897 0.7034 13,784,872 +0.00(+0.00%)
Jul 03, 2002 0.6897 0.7034 0.6897 0.7034 13,784,872 +0.01(+1.36%)
Jul 02, 2002 0.7089 0.7089 0.6803 0.6940 10,666,562 -0.01(-2.10%)
Jul 01, 2002 0.7352 0.7395 0.7054 0.7089 7,571,217 -0.03(-4.08%)
Jun 28, 2002 0.7407 0.7504 0.7309 0.7391 14,481,516 -0.00(-0.16%)
Jun 27, 2002 0.7465 0.7563 0.7277 0.7403 19,010,978 +0.01(+0.80%)
Jun 26, 2002 0.6936 0.7367 0.6740 0.7344 41,609,796 +0.03(+4.05%)
Jun 25, 2002 0.6936 0.7250 0.6917 0.7058 46,893,320 +0.07(+11.31%)
Jun 21, 2002 0.6975 0.7050 0.6133 0.6341 50,007,800 -0.07(-9.61%)
Jun 20, 2002 0.7681 0.7724 0.7015 0.7015 26,324,462 -0.06(-7.87%)
Jun 19, 2002 0.7724 0.7834 0.7602 0.7614 7,331,347 -0.01(-1.87%)
Jun 18, 2002 0.7994 0.7994 0.7759 0.7759 6,956,231 -0.01(-1.79%)
Jun 17, 2002 0.7810 0.7994 0.7810 0.7900 12,451,552 +0.01(+1.87%)
Jun 14, 2002 0.7838 0.7842 0.7642 0.7755 22,828,484 -0.03(-3.46%)
Jun 12, 2002 0.8249 0.8288 0.7967 0.8034 24,265,152 -0.02(-2.61%)
Jun 11, 2002 0.8602 0.8602 0.8151 0.8249 24,072,490 -0.04(-4.10%)
Jun 10, 2002 0.8621 0.8661 0.8523 0.8602 15,720,419 +0.01(+0.69%)
Jun 07, 2002 0.8680 0.8688 0.8496 0.8543 9,400,864 -0.01(-1.58%)
Jun 06, 2002 0.8974 0.8974 0.8625 0.8680 7,512,525 -0.04(-4.03%)
Jun 05, 2002 0.9033 0.9072 0.9009 0.9045 9,966,090 -0.03(-3.07%)
May 31, 2002 0.9307 0.9331 0.9217 0.9331 10,365,448 +0.00(+0.04%)
May 28, 2002 0.9444 0.9444 0.9299 0.9327 7,711,567 -0.01(-0.54%)
May 27, 2002 0.9366 0.9405 0.9013 0.9378 13,576,900 +0.00(+0.00%)
May 24, 2002 0.9366 0.9405 0.9013 0.9378 13,576,900 +0.00(+0.34%)
May 23, 2002 0.9131 0.9366 0.9131 0.9346 13,893,324 +0.01(+0.93%)
May 22, 2002 0.9241 0.9366 0.9170 0.9260 22,217,326 -0.00(-0.21%)
May 21, 2002 0.9307 0.9307 0.9229 0.9280 11,109,301 +0.01(+0.77%)
May 20, 2002 0.9092 0.9229 0.9052 0.9209 13,257,924 +0.02(+1.82%)
May 17, 2002 0.9005 0.9060 0.8935 0.9045 18,623,102 +0.01(+0.79%)
May 16, 2002 0.8661 0.9017 0.8661 0.8974 22,684,306 +0.04(+5.09%)
May 15, 2002 0.8582 0.8641 0.8484 0.8539 14,435,584 -0.01(-0.95%)
May 14, 2002 0.8504 0.8661 0.8504 0.8621 21,885,590 +0.01(+1.01%)
May 13, 2002 0.8425 0.8621 0.8425 0.8535 23,431,986 -0.03(-3.50%)
May 10, 2002 0.8935 0.8935 0.8727 0.8845 12,863,669 -0.01(-0.92%)
May 09, 2002 0.9288 0.9295 0.8923 0.8927 9,232,445 -0.03(-3.47%)
May 08, 2002 0.9209 0.9307 0.9131 0.9248 24,423,364 +0.02(+2.16%)
May 07, 2002 0.9170 0.9190 0.9013 0.9052 12,821,564 -0.01(-0.65%)
May 06, 2002 0.9190 0.9190 0.9041 0.9111 765,542 -0.02(-2.52%)
May 03, 2002 0.9366 0.9366 0.9092 0.9346 18,999,494 +0.00(+0.42%)
May 02, 2002 0.9621 0.9621 0.9248 0.9307 18,241,606 -0.04(-4.00%)
May 01, 2002 0.9660 0.9699 0.9581 0.9695 5,786,227 +0.01(+0.57%)
Apr 30, 2002 0.9679 0.9738 0.9621 0.9640 4,593,256 -0.00(-0.04%)
Apr 29, 2002 0.9660 0.9719 0.9597 0.9644 6,842,676 +0.00(+0.04%)
Apr 26, 2002 0.9789 0.9817 0.9542 0.9640 18,390,888 -0.02(-1.60%)
Apr 25, 2002 0.9954 0.9954 0.9711 0.9797 10,350,137 -0.01(-1.50%)
Apr 24, 2002 1.001 1.005 0.9922 0.9946 16,420,891 -0.00(-0.20%)
Apr 23, 2002 1.005 1.007 0.9934 0.9965 15,398,891 -0.01(-0.86%)
Apr 22, 2002 1.001 1.005 0.9817 1.005 10,582,352 +0.00(+0.43%)
Apr 19, 2002 1.010 1.011 0.9997 1.001 8,038,198 -0.01(-0.93%)
Apr 18, 2002 1.023 1.023 1.001 1.010 9,229,893 -0.01(-0.88%)
Apr 17, 2002 1.015 1.031 1.015 1.019 32,622,326 +0.01(+1.17%)
Apr 16, 2002 0.9973 1.011 0.9973 1.008 21,741,412 +0.01(+1.22%)
Apr 15, 2002 0.9977 1.003 0.9860 0.9954 7,226,723 +0.01(+0.75%)
Apr 12, 2002 1.003 1.003 0.9820 0.9879 7,532,940 -0.02(-1.68%)
Apr 11, 2002 1.025 1.026 1.004 1.005 8,175,996 -0.02(-2.32%)
Apr 10, 2002 1.017 1.029 1.011 1.029 13,841,012 +0.01(+1.35%)
Apr 09, 2002 1.045 1.045 1.006 1.015 10,773,738 -0.03(-2.81%)
Apr 08, 2002 1.042 1.049 1.039 1.044 5,305,211 +0.01(+0.91%)
Apr 05, 2002 1.048 1.048 1.029 1.035 8,399,279 -0.02(-1.64%)
Apr 04, 2002 1.044 1.060 1.039 1.052 11,719,183 +0.02(+1.51%)
Apr 03, 2002 1.048 1.048 1.027 1.037 15,040,362 -0.02(-2.22%)
Apr 02, 2002 1.070 1.070 1.054 1.060 15,492,032 -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.