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 )

16.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2004 1.276 1.319 1.266 1.313 25,234,840 +0.05(+3.71%)
Mar 30, 2004 1.223 1.272 1.221 1.266 19,966,630 +0.05(+4.06%)
Mar 29, 2004 1.227 1.238 1.209 1.216 17,314,024 +0.01(+0.84%)
Mar 26, 2004 1.215 1.231 1.206 1.206 13,486,311 -0.01(-0.71%)
Mar 25, 2004 1.211 1.223 1.205 1.215 12,977,225 -0.03(-2.33%)
Mar 24, 2004 1.244 1.273 1.238 1.244 29,733,678 -0.00(-0.31%)
Mar 23, 2004 1.276 1.289 1.238 1.248 18,717,520 -0.02(-1.49%)
Mar 22, 2004 1.272 1.273 1.255 1.267 15,398,891 -0.01(-1.01%)
Mar 19, 2004 1.318 1.325 1.279 1.279 13,599,866 -0.05(-3.66%)
Mar 18, 2004 1.268 1.336 1.260 1.328 26,278,530 +0.07(+5.22%)
Mar 17, 2004 1.242 1.266 1.242 1.262 18,165,052 +0.02(+1.64%)
Mar 16, 2004 1.248 1.259 1.223 1.242 13,004,019 +0.01(+1.08%)
Mar 15, 2004 1.258 1.258 1.229 1.229 10,558,110 -0.04(-3.12%)
Mar 12, 2004 1.262 1.276 1.250 1.268 11,534,177 +0.04(+3.52%)
Mar 11, 2004 1.254 1.260 1.221 1.225 12,970,845 -0.03(-2.22%)
Mar 10, 2004 1.317 1.325 1.247 1.253 19,513,684 -0.07(-5.13%)
Mar 09, 2004 1.295 1.336 1.295 1.321 24,478,228 +0.02(+1.66%)
Mar 08, 2004 1.313 1.315 1.293 1.299 14,863,012 +0.01(+0.73%)
Mar 05, 2004 1.287 1.301 1.281 1.290 20,775,554 +0.00(+0.34%)
Mar 04, 2004 1.317 1.320 1.279 1.285 8,918,572 -0.03(-2.35%)
Mar 03, 2004 1.313 1.325 1.299 1.316 16,136,364 +0.02(+1.33%)
Mar 02, 2004 1.274 1.312 1.267 1.299 25,727,338 +0.01(+0.39%)
Mar 01, 2004 1.250 1.297 1.249 1.294 17,747,832 +0.07(+5.83%)
Feb 27, 2004 1.221 1.223 1.211 1.223 10,100,060 +0.01(+1.10%)
Feb 26, 2004 1.205 1.214 1.201 1.209 8,474,558 -0.01(-0.74%)
Feb 25, 2004 1.198 1.220 1.198 1.218 11,093,990 +0.04(+3.29%)
Feb 24, 2004 1.199 1.199 1.178 1.180 5,972,509 -0.03(-2.08%)
Feb 23, 2004 1.180 1.221 1.180 1.205 10,434,347 +0.01(+1.25%)
Feb 20, 2004 1.136 1.192 1.126 1.190 34,948,300 +0.00(+0.03%)
Feb 19, 2004 1.198 1.210 1.180 1.189 25,894,482 -0.04(-2.94%)
Feb 18, 2004 1.256 1.262 1.223 1.225 16,959,322 -0.03(-2.31%)
Feb 17, 2004 1.250 1.261 1.235 1.254 19,013,528 -0.01(-0.78%)
Feb 13, 2004 1.303 1.307 1.256 1.264 14,285,027 -0.02(-1.92%)
Feb 12, 2004 1.285 1.305 1.270 1.289 15,035,259 +0.01(+0.83%)
Feb 11, 2004 1.232 1.283 1.232 1.278 19,435,854 +0.05(+4.28%)
Feb 10, 2004 1.209 1.232 1.203 1.226 13,520,760 +0.03(+2.12%)
Feb 09, 2004 1.195 1.209 1.194 1.200 10,530,040 +0.02(+1.76%)
Feb 06, 2004 1.133 1.191 1.133 1.180 14,905,116 +0.03(+2.80%)
Feb 05, 2004 1.166 1.174 1.138 1.147 13,254,096 -0.02(-2.04%)
Feb 04, 2004 1.199 1.203 1.156 1.171 23,967,866 -0.02(-1.52%)
Feb 03, 2004 1.171 1.189 1.160 1.189 13,920,118 +0.01(+1.07%)
Feb 02, 2004 1.152 1.177 1.111 1.177 37,039,508 +0.02(+2.14%)
Jan 30, 2004 1.168 1.194 1.130 1.152 50,197,912 -0.03(-2.42%)
Jan 29, 2004 1.238 1.238 1.176 1.181 57,780,612 -0.08(-6.46%)
Jan 28, 2004 1.290 1.299 1.260 1.262 12,616,144 -0.03(-2.28%)
Jan 27, 2004 1.299 1.302 1.271 1.292 13,496,518 -0.00(-0.27%)
Jan 26, 2004 1.297 1.316 1.290 1.295 12,368,618 +0.00(+0.00%)
Jan 23, 2004 1.278 1.296 1.274 1.295 22,431,678 +0.01(+0.61%)
Jan 22, 2004 1.296 1.310 1.282 1.287 16,964,426 -0.02(-1.20%)
Jan 21, 2004 1.328 1.328 1.303 1.303 14,168,920 -0.03(-2.52%)
Jan 20, 2004 1.305 1.340 1.303 1.337 17,658,518 +0.07(+5.47%)
Jan 16, 2004 1.234 1.268 1.232 1.267 14,085,986 +0.03(+2.25%)
Jan 15, 2004 1.266 1.283 1.237 1.240 21,806,484 -0.05(-3.77%)
Jan 14, 2004 1.321 1.321 1.252 1.288 27,091,280 -0.04(-2.72%)
Jan 13, 2004 1.332 1.342 1.318 1.324 20,321,332 -0.01(-0.59%)
Jan 12, 2004 1.308 1.332 1.298 1.332 24,604,542 +0.04(+3.13%)
Jan 09, 2004 1.286 1.313 1.282 1.292 20,866,142 +0.00(+0.15%)
Jan 08, 2004 1.309 1.303 1.281 1.290 24,239,634 -0.02(-1.47%)
Jan 07, 2004 1.356 1.365 1.298 1.309 35,303,000 -0.02(-1.27%)
Jan 06, 2004 1.270 1.339 1.270 1.326 44,113,124 +0.06(+4.41%)
Jan 05, 2004 1.225 1.277 1.219 1.270 26,931,792 +0.09(+7.29%)
Jan 02, 2004 1.155 1.196 1.155 1.183 20,405,540 +0.04(+3.28%)
Dec 31, 2003 1.139 1.148 1.138 1.146 3,419,424 +0.01(+0.58%)
Dec 30, 2003 1.143 1.149 1.136 1.139 7,841,709 -0.01(-0.68%)
Dec 29, 2003 1.107 1.150 1.107 1.147 11,365,757 +0.05(+4.24%)
Dec 26, 2003 1.120 1.120 1.093 1.100 5,030,891 -0.02(-1.47%)
Dec 24, 2003 1.111 1.122 1.107 1.117 3,017,514 -0.00(-0.25%)
Dec 23, 2003 1.138 1.136 1.109 1.120 13,024,433 -0.02(-1.65%)
Dec 22, 2003 1.108 1.142 1.108 1.138 15,905,426 +0.03(+2.58%)
Dec 19, 2003 1.109 1.115 1.106 1.110 11,805,944 +0.00(+0.25%)
Dec 18, 2003 1.077 1.109 1.076 1.107 12,811,357 +0.03(+2.43%)
Dec 17, 2003 1.060 1.082 1.060 1.081 10,426,692 +0.02(+1.96%)
Dec 16, 2003 1.060 1.060 1.055 1.060 10,768,634 +0.01(+0.71%)
Dec 15, 2003 1.068 1.068 1.044 1.053 12,853,462 -0.01(-1.10%)
Dec 12, 2003 1.074 1.078 1.051 1.064 20,408,092 +0.00(+0.04%)
Dec 11, 2003 1.044 1.076 1.044 1.064 30,069,242 +0.02(+2.22%)
Dec 10, 2003 1.047 1.054 1.035 1.041 22,785,102 +0.01(+0.53%)
Dec 09, 2003 1.006 1.055 1.004 1.035 34,376,696 +0.04(+4.22%)
Dec 08, 2003 0.9903 0.9985 0.9852 0.9934 11,323,652 +0.00(+0.00%)
Dec 05, 2003 0.9836 0.9965 0.9836 0.9934 9,256,687 +0.01(+0.80%)
Dec 04, 2003 0.9840 0.9864 0.9750 0.9856 18,101,258 +0.00(+0.16%)
Dec 03, 2003 0.9875 0.9895 0.9832 0.9840 13,324,271 -0.01(-1.06%)
Dec 02, 2003 0.9915 0.9962 0.9785 0.9946 9,506,764 -0.00(-0.20%)
Dec 01, 2003 0.9562 0.9942 0.9562 0.9965 16,577,827 +0.05(+5.65%)
Nov 28, 2003 0.9429 0.9476 0.9413 0.9433 6,019,717 +0.00(+0.25%)
Nov 26, 2003 0.9534 0.9534 0.9385 0.9409 14,291,406 -0.01(-1.03%)
Nov 25, 2003 0.9581 0.9581 0.9483 0.9507 14,758,387 -0.01(-0.98%)
Nov 24, 2003 0.9542 0.9617 0.9464 0.9601 19,036,496 +0.01(+1.03%)
Nov 21, 2003 0.9464 0.9464 0.9378 0.9503 12,450,276 -0.01(-1.14%)
Nov 20, 2003 0.9738 0.9750 0.9613 0.9613 8,978,540 -0.01(-1.49%)
Nov 19, 2003 0.9593 0.9699 0.9593 0.9758 10,701,011 +0.02(+1.59%)
Nov 18, 2003 0.9527 0.9617 0.9507 0.9605 9,439,142 +0.01(+1.49%)
Nov 17, 2003 0.9527 0.9530 0.9444 0.9464 14,291,406 -0.01(-1.31%)
Nov 14, 2003 0.9601 0.9719 0.9562 0.9589 9,303,896 -0.01(-0.93%)
Nov 13, 2003 0.9483 0.9734 0.9425 0.9679 17,143,052 +0.02(+1.86%)
Nov 12, 2003 0.9405 0.9558 0.9405 0.9503 13,681,524 +0.03(+2.75%)
Nov 11, 2003 0.9405 0.9405 0.9248 0.9248 12,993,811 -0.02(-1.67%)
Nov 10, 2003 0.9382 0.9405 0.9315 0.9405 8,215,549 -0.01(-1.32%)
Nov 07, 2003 0.9581 0.9589 0.9472 0.9530 10,517,281 -0.00(-0.04%)
Nov 06, 2003 0.9319 0.9534 0.9260 0.9534 15,629,830 +0.03(+3.36%)
Nov 05, 2003 0.9503 0.9558 0.9170 0.9225 14,974,015 -0.02(-1.92%)
Nov 04, 2003 0.9503 0.9570 0.9366 0.9405 8,811,818 -0.00(-0.29%)
Nov 03, 2003 0.9288 0.9476 0.9264 0.9433 26,405,750 +0.02(+2.43%)
Oct 31, 2003 0.9331 0.9331 0.9143 0.9209 13,929,049 -0.01(-1.14%)
Oct 30, 2003 0.9499 0.9499 0.9244 0.9315 7,230,551 -0.02(-1.65%)
Oct 29, 2003 0.9562 0.9656 0.9472 0.9472 10,725,253 -0.01(-0.90%)
Oct 28, 2003 0.9366 0.9562 0.9350 0.9558 19,361,850 +0.03(+3.57%)
Oct 27, 2003 0.9354 0.9385 0.9205 0.9229 11,748,529 -0.00(-0.46%)
Oct 24, 2003 0.9170 0.9405 0.9146 0.9272 14,116,607 +0.00(+0.25%)
Oct 23, 2003 0.9268 0.9288 0.9099 0.9248 9,653,493 -0.02(-1.67%)
Oct 22, 2003 0.9597 0.9597 0.9366 0.9405 12,815,185 -0.02(-2.04%)
Oct 21, 2003 0.9601 0.9656 0.9562 0.9601 15,278,956 +0.01(+0.70%)
Oct 20, 2003 0.9554 0.9554 0.9460 0.9534 8,465,626 -0.00(-0.29%)
Oct 17, 2003 0.9601 0.9668 0.9527 0.9562 17,275,746 -0.01(-0.61%)
Oct 16, 2003 0.9875 0.9871 0.9578 0.9621 16,067,465 -0.03(-2.58%)
Oct 15, 2003 0.9985 1.005 0.9770 0.9875 9,261,791 -0.01(-0.55%)
Oct 14, 2003 1.015 1.015 0.9930 0.9930 10,968,951 -0.02(-2.16%)
Oct 13, 2003 0.9934 1.017 0.9973 1.015 10,939,605 +0.02(+2.17%)
Oct 10, 2003 0.9934 0.9954 0.9868 0.9934 5,788,778 -0.00(-0.28%)
Oct 09, 2003 0.9918 1.011 0.9875 0.9962 14,863,012 +0.00(+0.43%)
Oct 08, 2003 0.9907 0.9907 0.9844 0.9918 8,341,863 +0.02(+1.93%)
Oct 07, 2003 0.9781 0.9797 0.9683 0.9730 6,646,186 -0.01(-0.52%)
Oct 06, 2003 0.9664 0.9817 0.9613 0.9781 11,392,551 +0.01(+1.01%)
Oct 03, 2003 0.9660 0.9762 0.9562 0.9683 19,858,178 +0.02(+1.69%)
Oct 02, 2003 0.9127 0.9550 0.9107 0.9523 30,011,826 +0.04(+4.70%)
Oct 01, 2003 0.9072 0.9119 0.9013 0.9096 20,806,174 +0.01(+1.22%)
Sep 30, 2003 0.8853 0.9013 0.8700 0.8986 13,601,142 +0.02(+1.73%)
Sep 29, 2003 0.8786 0.8833 0.8637 0.8833 11,470,381 +0.01(+0.85%)
Sep 26, 2003 0.8653 0.8758 0.8641 0.8758 17,460,754 +0.00(+0.54%)
Sep 25, 2003 0.8907 0.8907 0.8653 0.8711 17,264,264 -0.01(-0.94%)
Sep 24, 2003 0.8731 0.8872 0.8723 0.8794 22,426,574 +0.02(+2.05%)
Sep 23, 2003 0.8813 0.8849 0.8563 0.8617 19,523,890 -0.02(-2.22%)
Sep 22, 2003 0.8864 0.8888 0.8770 0.8813 11,737,046 -0.02(-2.17%)
Sep 19, 2003 0.9170 0.9170 0.8896 0.9009 11,831,462 -0.00(-0.48%)
Sep 18, 2003 0.9154 0.9201 0.8998 0.9052 21,908,556 +0.01(+0.65%)
Sep 17, 2003 0.9131 0.9154 0.8935 0.8994 12,769,252 -0.01(-1.08%)
Sep 16, 2003 0.9096 0.9162 0.9064 0.9092 9,094,647 +0.00(+0.22%)
Sep 15, 2003 0.9272 0.9323 0.9033 0.9072 17,980,046 -0.02(-1.95%)
Sep 12, 2003 0.9385 0.9417 0.9252 0.9252 8,969,609 -0.01(-1.21%)
Sep 11, 2003 0.9346 0.9436 0.9315 0.9366 16,539,550 +0.01(+0.89%)
Sep 10, 2003 0.9048 0.9366 0.8986 0.9284 11,404,034 +0.02(+1.72%)
Sep 09, 2003 0.9342 0.9342 0.9072 0.9127 8,732,290 -0.03(-3.04%)
Sep 08, 2003 0.9570 0.9695 0.9409 0.9413 11,469,106 -0.00(-0.25%)
Sep 05, 2003 0.9264 0.9566 0.9264 0.9436 20,861,038 +0.01(+1.43%)
Sep 04, 2003 0.9033 0.9323 0.9029 0.9303 22,913,968 +0.04(+4.44%)
Sep 03, 2003 0.8610 0.8931 0.8610 0.8907 23,934,692 +0.03(+3.55%)
Sep 02, 2003 0.8606 0.8625 0.8551 0.8602 17,371,440 -0.01(-0.68%)
Aug 29, 2003 0.8519 0.8704 0.8476 0.8661 13,807,839 +0.01(+0.91%)
Aug 28, 2003 0.8519 0.8641 0.8390 0.8582 14,595,072 +0.02(+1.96%)
Aug 27, 2003 0.8206 0.8457 0.8206 0.8418 11,439,760 +0.03(+3.27%)
Aug 26, 2003 0.8045 0.8229 0.8034 0.8151 9,964,814 +0.01(+0.78%)
Aug 25, 2003 0.8206 0.8210 0.8057 0.8088 5,561,667 -0.01(-1.43%)
Aug 22, 2003 0.8171 0.8210 0.8112 0.8206 7,794,500 +0.01(+1.16%)
Aug 21, 2003 0.8108 0.8190 0.8065 0.8112 11,037,850 +0.00(+0.10%)
Aug 20, 2003 0.8073 0.8222 0.7979 0.8104 12,325,238 -0.00(-0.43%)
Aug 19, 2003 0.8269 0.8280 0.8061 0.8139 11,786,806 -0.01(-1.33%)
Aug 18, 2003 0.8249 0.8398 0.8249 0.8249 13,863,978 +0.01(+1.10%)
Aug 15, 2003 0.8112 0.8253 0.8092 0.8159 7,922,091 -0.02(-2.44%)
Aug 14, 2003 0.8116 0.8367 0.8112 0.8363 12,543,417 +0.03(+3.59%)
Aug 13, 2003 0.8057 0.8131 0.7994 0.8073 5,705,845 +0.00(+0.24%)
Aug 12, 2003 0.8104 0.8163 0.7986 0.8053 4,973,476 -0.00(-0.39%)
Aug 11, 2003 0.8092 0.8151 0.8037 0.8084 5,978,888 -0.00(-0.19%)
Aug 08, 2003 0.7975 0.8120 0.7967 0.8100 9,634,355 +0.02(+2.84%)
Aug 07, 2003 0.7465 0.7916 0.7465 0.7877 13,247,716 +0.04(+5.46%)
Aug 06, 2003 0.7583 0.7622 0.7426 0.7469 6,019,717 -0.02(-2.31%)
Aug 05, 2003 0.7407 0.7646 0.7407 0.7646 12,787,115 +0.03(+4.05%)
Aug 04, 2003 0.7442 0.7442 0.7211 0.7348 16,016,429 -0.02(-2.19%)
Aug 01, 2003 0.7842 0.7857 0.7477 0.7512 10,031,161 -0.04(-5.52%)
Jul 31, 2003 0.8073 0.8084 0.7916 0.7951 16,034,292 -0.01(-1.07%)
Jul 30, 2003 0.8163 0.8167 0.8014 0.8037 4,945,406 -0.01(-1.49%)
Jul 29, 2003 0.8151 0.8229 0.8112 0.8159 11,002,125 +0.00(+0.53%)
Jul 28, 2003 0.8112 0.8120 0.8037 0.8116 15,952,634 +0.00(+0.29%)
Jul 25, 2003 0.8190 0.8190 0.8061 0.8092 10,542,799 -0.01(-1.20%)
Jul 24, 2003 0.8288 0.8324 0.8163 0.8190 13,712,146 -0.01(-1.42%)
Jul 23, 2003 0.8308 0.8398 0.8261 0.8308 12,126,196 -0.01(-0.66%)
Jul 22, 2003 0.8339 0.8410 0.8288 0.8363 12,392,860 +0.01(+1.04%)
Jul 21, 2003 0.8288 0.8339 0.8269 0.8276 10,434,347 -0.00(-0.05%)
Jul 18, 2003 0.8245 0.8304 0.8237 0.8280 11,050,609 +0.01(+0.81%)
Jul 17, 2003 0.8237 0.8269 0.8135 0.8214 11,488,244 -0.01(-0.76%)
Jul 16, 2003 0.8292 0.8355 0.8214 0.8276 9,391,933 -0.01(-0.85%)
Jul 15, 2003 0.8171 0.8378 0.8135 0.8347 9,654,769 +0.02(+2.40%)
Jul 14, 2003 0.8073 0.8171 0.8061 0.8151 10,834,981 +0.02(+2.21%)
Jul 11, 2003 0.8006 0.8049 0.7932 0.7975 5,444,284 -0.00(-0.29%)
Jul 10, 2003 0.8077 0.8088 0.7959 0.7998 5,800,262 -0.02(-2.20%)
Jul 09, 2003 0.8104 0.8241 0.8092 0.8179 8,141,546 +0.01(+0.97%)
Jul 08, 2003 0.7986 0.8108 0.7939 0.8100 14,038,777 +0.01(+1.08%)
Jul 07, 2003 0.7975 0.8037 0.7939 0.8014 11,654,112 +0.01(+1.74%)
Jul 03, 2003 0.7806 0.7892 0.7732 0.7877 5,922,748 +0.01(+0.95%)
Jul 02, 2003 0.7794 0.7889 0.7767 0.7802 16,015,153 +0.00(+0.50%)
Jul 01, 2003 0.7677 0.7798 0.7638 0.7763 10,353,965 +0.00(+0.25%)
Jun 30, 2003 0.7599 0.7744 0.7512 0.7744 8,301,034 +0.02(+3.19%)
Jun 27, 2003 0.7438 0.7563 0.7426 0.7504 7,281,587 +0.01(+1.06%)
Jun 26, 2003 0.7485 0.7516 0.7387 0.7426 11,481,865 -0.02(-2.07%)
Jun 25, 2003 0.7508 0.7696 0.7508 0.7583 19,370,782 +0.00(+0.62%)
Jun 24, 2003 0.7414 0.7575 0.7414 0.7536 10,625,733 +0.01(+1.48%)
Jun 23, 2003 0.7626 0.7626 0.7407 0.7426 13,714,698 -0.01(-1.35%)
Jun 20, 2003 0.7720 0.7740 0.7465 0.7528 13,245,165 -0.03(-4.33%)
Jun 19, 2003 0.7951 0.7975 0.7853 0.7869 5,818,124 -0.01(-1.03%)
Jun 18, 2003 0.8061 0.8092 0.7826 0.7951 7,928,470 -0.02(-2.26%)
Jun 17, 2003 0.8116 0.8206 0.8100 0.8135 6,308,072 -0.00(-0.14%)
Jun 16, 2003 0.8229 0.8265 0.8081 0.8147 5,764,536 -0.00(-0.53%)
Jun 13, 2003 0.8092 0.8210 0.7975 0.8190 8,233,412 +0.02(+1.95%)
Jun 12, 2003 0.7951 0.8053 0.7928 0.8034 8,914,745 +0.00(+0.44%)
Jun 11, 2003 0.7775 0.8018 0.7728 0.7998 12,457,932 +0.02(+2.05%)
Jun 10, 2003 0.7994 0.8073 0.7771 0.7838 13,298,753 -0.01(-1.86%)
Jun 09, 2003 0.8151 0.8151 0.7959 0.7986 4,317,661 -0.01(-1.12%)
Jun 06, 2003 0.8171 0.8280 0.8041 0.8077 16,081,500 +0.01(+1.18%)
Jun 05, 2003 0.7947 0.8081 0.7845 0.7983 9,453,176 +0.01(+1.65%)
Jun 04, 2003 0.7700 0.7932 0.7681 0.7853 13,468,448 +0.03(+4.16%)
Jun 03, 2003 0.7516 0.7555 0.7434 0.7540 6,980,473 -0.00(-0.31%)
Jun 02, 2003 0.7583 0.7634 0.7446 0.7563 8,815,224 +0.01(+0.78%)
May 30, 2003 0.7571 0.7583 0.7438 0.7504 8,064,992 -0.01(-0.93%)
May 29, 2003 0.7681 0.7740 0.7563 0.7575 9,448,073 +0.00(+0.00%)
May 28, 2003 0.7528 0.7595 0.7508 0.7575 9,662,425 +0.01(+1.95%)
May 27, 2003 0.7285 0.7504 0.7214 0.7430 23,406,468 -0.02(-2.47%)
May 23, 2003 0.7583 0.7681 0.7563 0.7618 9,085,716 -0.00(-0.26%)
May 22, 2003 0.7555 0.7696 0.7485 0.7638 7,989,714 +0.01(+1.94%)
May 21, 2003 0.7465 0.7524 0.7348 0.7493 21,118,772 +0.01(+0.68%)
May 20, 2003 0.7289 0.7442 0.7265 0.7442 11,405,310 +0.00(+0.26%)
May 19, 2003 0.7544 0.7602 0.7387 0.7422 8,719,531 -0.03(-4.10%)
May 16, 2003 0.7838 0.7845 0.7524 0.7740 16,630,139 +0.00(+0.05%)
May 15, 2003 0.7830 0.7857 0.7673 0.7736 12,711,837 -0.02(-2.03%)
May 14, 2003 0.7928 0.7955 0.7806 0.7896 12,973,397 +0.00(+0.25%)
May 13, 2003 0.7900 0.8002 0.7838 0.7877 29,894,442 +0.01(+0.90%)
May 12, 2003 0.7563 0.7896 0.7563 0.7806 14,398,582 +0.02(+2.00%)
May 09, 2003 0.7485 0.7712 0.7454 0.7653 21,217,016 +0.03(+4.22%)
May 08, 2003 0.7457 0.7473 0.7340 0.7344 18,908,904 -0.01(-1.47%)
May 07, 2003 0.7367 0.7485 0.7328 0.7454 16,058,534 +0.02(+2.53%)
May 06, 2003 0.7250 0.7367 0.7250 0.7269 10,717,598 +0.00(+0.00%)
May 05, 2003 0.7273 0.7320 0.7218 0.7269 9,848,707 -0.00(-0.38%)
May 02, 2003 0.7250 0.7367 0.7238 0.7297 15,775,283 +0.01(+1.42%)
May 01, 2003 0.7242 0.7344 0.7062 0.7195 11,174,372 -0.01(-1.02%)
Apr 30, 2003 0.7230 0.7348 0.7195 0.7269 16,052,155 +0.02(+3.46%)
Apr 29, 2003 0.7011 0.7160 0.6983 0.7026 17,685,312 +0.02(+2.34%)
Apr 28, 2003 0.6701 0.6917 0.6682 0.6866 10,952,364 +0.01(+1.57%)
Apr 25, 2003 0.6772 0.6815 0.6721 0.6760 8,811,397 -0.00(-0.58%)
Apr 24, 2003 0.6834 0.6842 0.6760 0.6799 15,772,731 -0.01(-1.03%)
Apr 23, 2003 0.6729 0.6936 0.6642 0.6870 28,800,992 +0.02(+2.57%)
Apr 22, 2003 0.6642 0.6721 0.6564 0.6697 16,849,594 +0.00(+0.35%)
Apr 21, 2003 0.6682 0.6709 0.6627 0.6674 4,779,538 -0.00(-0.12%)
Apr 17, 2003 0.6623 0.6701 0.6564 0.6682 27,712,646 +0.02(+3.27%)
Apr 16, 2003 0.6454 0.6505 0.6388 0.6470 35,218,792 +0.00(+0.67%)
Apr 15, 2003 0.6219 0.6427 0.6219 0.6427 14,574,657 +0.02(+3.21%)
Apr 14, 2003 0.6160 0.6266 0.6160 0.6227 15,684,694 +0.01(+1.08%)
Apr 11, 2003 0.6152 0.6211 0.6109 0.6160 12,117,265 +0.01(+1.88%)
Apr 10, 2003 0.6129 0.6270 0.6047 0.6047 13,539,899 -0.01(-1.34%)
Apr 09, 2003 0.6176 0.6211 0.6062 0.6129 15,892,666 +0.00(+0.13%)
Apr 08, 2003 0.6486 0.6505 0.6109 0.6121 28,749,956 -0.03(-5.33%)
Apr 07, 2003 0.6783 0.6799 0.6446 0.6466 23,124,494 -0.01(-1.49%)
Apr 04, 2003 0.6525 0.6615 0.6462 0.6564 12,765,425 +0.01(+1.33%)
Apr 03, 2003 0.6446 0.6607 0.6435 0.6478 14,199,541 +0.01(+1.66%)
Apr 02, 2003 0.6407 0.6466 0.6352 0.6372 11,425,725 +0.01(+2.26%)
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.