Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

13.91 -0.80 (-5.44%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 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 (%)
Oct 31, 2003 1.228 1.228 1.226 1.226 343,785 -0.00(-0.09%)
Oct 30, 2003 1.229 1.229 1.229 1.227 118,262 +0.00(+0.18%)
Oct 29, 2003 1.238 1.246 1.214 1.225 416,209 -0.02(-1.23%)
Oct 28, 2003 1.218 1.258 1.212 1.240 867,256 +0.03(+2.16%)
Oct 27, 2003 1.217 1.227 1.184 1.214 662,818 -0.01(-1.15%)
Oct 24, 2003 1.227 1.241 1.203 1.228 385,039 -0.03(-2.51%)
Oct 23, 2003 1.277 1.287 1.246 1.260 360,287 -0.03(-2.20%)
Oct 22, 2003 1.298 1.331 1.271 1.288 1,168,870 -0.01(-0.76%)
Oct 21, 2003 1.233 1.292 1.233 1.298 330,034 +0.07(+5.78%)
Oct 20, 2003 1.224 1.233 1.216 1.227 575,726 -0.01(-0.44%)
Oct 17, 2003 1.233 1.236 1.211 1.233 484,966 -0.01(-0.44%)
Oct 16, 2003 1.271 1.271 1.238 1.238 847,087 -0.07(-5.42%)
Oct 15, 2003 1.329 1.336 1.298 1.309 633,482 -0.03(-2.52%)
Oct 14, 2003 1.325 1.345 1.325 1.343 875,507 +0.01(+0.74%)
Oct 13, 2003 1.283 1.336 1.305 1.333 534,471 +0.05(+3.91%)
Oct 10, 2003 1.263 1.284 1.238 1.283 477,632 +0.02(+1.55%)
Oct 09, 2003 1.271 1.294 1.262 1.263 628,898 +0.01(+0.43%)
Oct 08, 2003 1.260 1.265 1.253 1.258 750,827 +0.00(+0.17%)
Oct 07, 2003 1.271 1.264 1.236 1.256 585,810 -0.02(-1.20%)
Oct 06, 2003 1.222 1.271 1.222 1.271 992,852 +0.05(+4.48%)
Oct 03, 2003 1.226 1.236 1.208 1.216 738,909 +0.02(+1.55%)
Oct 02, 2003 1.201 1.211 1.189 1.198 803,082 +0.01(+0.55%)
Oct 01, 2003 1.194 1.194 1.185 1.191 904,843 +0.00(+0.18%)
Sep 30, 2003 1.191 1.191 1.170 1.189 959,849 +0.00(+0.00%)
Sep 29, 2003 1.186 1.188 1.169 1.189 531,721 +0.01(+0.46%)
Sep 26, 2003 1.166 1.182 1.166 1.184 232,857 +0.01(+0.56%)
Sep 25, 2003 1.178 1.181 1.173 1.177 1,090,029 -0.02(-1.55%)
Sep 24, 2003 1.184 1.197 1.176 1.196 1,105,614 -0.00(-0.18%)
Sep 23, 2003 1.205 1.217 1.189 1.198 1,296,300 -0.02(-1.35%)
Sep 22, 2003 1.221 1.227 1.205 1.214 1,010,270 -0.02(-1.68%)
Sep 19, 2003 1.241 1.247 1.229 1.235 1,256,879 -0.02(-1.57%)
Sep 18, 2003 1.276 1.276 1.242 1.254 1,682,256 -0.02(-1.71%)
Sep 17, 2003 1.314 1.314 1.265 1.276 1,468,651 -0.00(-0.34%)
Sep 16, 2003 1.299 1.299 1.271 1.281 751,744 -0.02(-1.34%)
Sep 15, 2003 1.290 1.298 1.287 1.298 1,477,819 +0.02(+1.45%)
Sep 12, 2003 1.289 1.296 1.262 1.280 1,502,571 -0.01(-0.59%)
Sep 11, 2003 1.298 1.298 1.287 1.287 1,636,418 +0.02(+1.29%)
Sep 10, 2003 1.216 1.280 1.211 1.271 1,627,251 +0.05(+3.83%)
Sep 09, 2003 1.225 1.233 1.200 1.224 1,486,986 +0.01(+0.81%)
Sep 08, 2003 1.271 1.271 1.199 1.214 1,132,200 -0.03(-2.37%)
Sep 05, 2003 1.182 1.254 1.182 1.244 1,548,409 +0.06(+5.17%)
Sep 04, 2003 1.211 1.211 1.162 1.182 1,927,949 -0.02(-1.46%)
Sep 03, 2003 1.230 1.238 1.184 1.200 2,861,212 -0.02(-1.61%)
Sep 02, 2003 1.211 1.227 1.185 1.220 1,949,034 -0.00(-0.18%)
Aug 29, 2003 1.200 1.251 1.178 1.222 1,960,952 +0.03(+2.47%)
Aug 28, 2003 1.184 1.206 1.174 1.192 3,845,813 +0.03(+2.34%)
Aug 27, 2003 1.109 1.176 1.107 1.165 2,522,010 +0.07(+6.06%)
Aug 26, 2003 1.058 1.145 1.031 1.098 4,526,050 +0.06(+6.00%)
Aug 25, 2003 1.034 1.047 1.011 1.036 455,630 -0.01(-1.04%)
Aug 22, 2003 1.014 1.047 1.014 1.047 33,003 +0.04(+3.78%)
Aug 21, 2003 1.022 1.022 0.9992 1.009 88,925 -0.01(-1.39%)
Aug 20, 2003 0.9828 1.023 0.9828 1.023 128,346 +0.04(+3.99%)
Aug 19, 2003 1.005 1.019 0.9839 0.9839 524,387 -0.03(-3.11%)
Aug 18, 2003 1.064 1.064 1.016 1.016 116,428 -0.00(-0.43%)
Aug 15, 2003 1.009 1.028 1.009 1.020 21,085 +0.02(+1.63%)
Aug 14, 2003 0.9981 1.004 0.9981 1.004 2,750 +0.02(+1.77%)
Aug 13, 2003 0.9534 0.9872 0.9534 0.9861 208,104 +0.03(+3.67%)
Aug 12, 2003 0.9577 0.9654 0.9512 0.9512 206,271 -0.01(-1.02%)
Aug 11, 2003 0.9719 0.9926 0.9534 0.9610 201,687 -0.01(-1.01%)
Aug 08, 2003 0.9730 0.9861 0.9621 0.9708 36,670 -0.01(-1.11%)
Aug 07, 2003 0.9272 0.9861 0.9272 0.9817 237,441 +0.07(+7.40%)
Aug 06, 2003 0.9381 0.9381 0.9108 0.9141 544,556 -0.01(-1.41%)
Aug 05, 2003 0.8999 0.9326 0.8999 0.9272 64,173 +0.03(+3.66%)
Aug 04, 2003 0.9272 0.9272 0.8726 0.8945 343,785 -0.07(-6.82%)
Aug 01, 2003 1.026 1.026 0.9490 0.9599 133,847 -0.08(-7.47%)
Jul 31, 2003 1.036 1.040 1.032 1.037 59,589 +0.02(+2.04%)
Jul 30, 2003 1.037 1.042 1.014 1.017 77,007 -0.01(-1.38%)
Jul 29, 2003 1.064 1.064 1.031 1.031 42,171 -0.04(-3.57%)
Jul 28, 2003 1.047 1.069 1.047 1.069 109,094 +0.02(+1.76%)
Jul 25, 2003 1.080 1.080 1.042 1.050 153,099 -0.03(-3.02%)
Jul 24, 2003 1.080 1.083 1.077 1.083 8,250 -0.00(-0.20%)
Jul 23, 2003 1.096 1.102 1.080 1.085 231,023 -0.01(-1.00%)
Jul 22, 2003 1.088 1.096 1.080 1.096 399,707 +0.02(+1.51%)
Jul 21, 2003 1.025 1.080 1.025 1.080 141,181 +0.05(+5.32%)
Jul 18, 2003 1.009 1.029 1.009 1.025 137,514 +0.01(+1.29%)
Jul 17, 2003 1.025 1.029 1.012 1.012 89,842 -0.01(-0.75%)
Jul 16, 2003 1.010 1.020 1.010 1.020 10,084 -0.00(-0.32%)
Jul 15, 2003 1.036 1.036 1.023 1.023 12,834 -0.00(-0.21%)
Jul 14, 2003 0.9774 1.025 0.9774 1.025 661,901 +0.05(+4.91%)
Jul 11, 2003 0.9719 0.9850 0.9708 0.9774 19,251 -0.00(-0.44%)
Jul 10, 2003 0.9926 0.9926 0.9817 0.9817 35,753 -0.02(-2.17%)
Jul 09, 2003 0.9981 1.014 0.9926 1.004 69,673 -0.01(-0.54%)
Jul 08, 2003 1.009 1.024 1.009 1.009 49,505 +0.00(+0.22%)
Jul 07, 2003 1.069 1.069 1.002 1.007 551,890 -0.08(-7.33%)
Jul 03, 2003 1.093 1.093 1.082 1.086 635,315 -0.01(-0.50%)
Jul 02, 2003 1.050 1.090 1.050 1.092 183,352 +0.04(+4.16%)
Jul 01, 2003 0.9981 1.048 0.9948 1.048 218,189 +0.04(+4.46%)
Jun 30, 2003 0.9588 1.009 0.9588 1.004 84,342 +0.04(+4.55%)
Jun 27, 2003 0.9381 0.9664 0.9381 0.9599 52,255 +0.02(+2.33%)
Jun 26, 2003 1.014 1.016 0.9283 0.9381 134,763 -0.09(-8.51%)
Jun 25, 2003 1.043 1.043 1.025 1.025 2,750 -0.02(-2.08%)
Jun 24, 2003 1.042 1.050 1.040 1.047 191,603 +0.01(+0.95%)
Jun 23, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Jun 20, 2003 1.064 1.064 1.037 1.037 744,410 -0.02(-1.45%)
Jun 19, 2003 1.053 1.053 1.053 1.053 916 +0.00(+0.00%)
Jun 18, 2003 1.084 1.084 1.053 1.053 6,417 -0.04(-3.31%)
Jun 17, 2003 1.090 1.095 1.081 1.089 306,198 -0.00(-0.20%)
Jun 16, 2003 1.091 1.102 1.089 1.091 346,535 +0.00(+0.00%)
Jun 13, 2003 1.090 1.091 1.068 1.091 189,769 +0.03(+3.09%)
Jun 12, 2003 1.068 1.069 1.042 1.058 552,807 -0.00(-0.41%)
Jun 11, 2003 1.069 1.069 1.047 1.062 228,273 -0.02(-2.21%)
Jun 10, 2003 1.107 1.113 1.064 1.086 434,544 -0.01(-0.90%)
Jun 09, 2003 1.085 1.102 1.085 1.096 572,059 +0.02(+1.41%)
Jun 06, 2003 1.081 1.081 1.081 1.081 1,833 +0.01(+1.12%)
Jun 05, 2003 1.020 1.069 1.020 1.069 167,767 +0.04(+4.26%)
Jun 04, 2003 1.004 1.031 1.004 1.025 134,763 +0.03(+3.30%)
Jun 03, 2003 0.9959 0.9959 0.9839 0.9926 151,265 +0.00(+0.00%)
Jun 02, 2003 1.008 1.008 0.9926 0.9926 29,336 -0.01(-0.55%)
May 30, 2003 1.004 1.009 0.9926 0.9981 74,257 +0.01(+0.55%)
May 29, 2003 0.9654 1.025 0.9654 0.9926 505,135 +0.03(+3.41%)
May 28, 2003 0.9654 0.9654 0.9599 0.9599 9,167 +0.01(+0.57%)
May 27, 2003 0.9392 0.9566 0.9272 0.9544 136,597 -0.04(-4.03%)
May 23, 2003 0.9588 0.9945 0.9588 0.9945 659,151 +0.05(+4.80%)
May 22, 2003 0.9490 0.9501 0.9479 0.9490 18,335 -0.00(-0.11%)
May 21, 2003 0.9163 0.9501 0.9163 0.9501 30,253 +0.03(+3.08%)
May 20, 2003 0.9446 0.9446 0.9054 0.9217 112,761 -0.04(-4.52%)
May 19, 2003 0.9817 0.9817 0.9272 0.9654 101,760 -0.05(-4.63%)
May 16, 2003 0.9926 1.016 0.9708 1.012 294,280 +0.02(+1.98%)
May 15, 2003 1.014 1.014 0.9872 0.9926 605,062 -0.02(-2.15%)
May 14, 2003 1.036 1.036 1.014 1.014 47,671 -0.02(-2.11%)
May 13, 2003 1.014 1.040 1.014 1.036 591,311 +0.02(+2.15%)
May 12, 2003 1.009 1.020 0.9948 1.014 239,274 -0.01(-0.53%)
May 09, 2003 0.9599 1.020 0.9544 1.020 1,608,916 +0.09(+9.36%)
May 08, 2003 0.9326 0.9544 0.9326 0.9326 473,965 -0.01(-0.58%)
May 07, 2003 0.9108 0.9544 0.9086 0.9381 132,013 +0.04(+4.24%)
May 06, 2003 0.9250 0.9250 0.8890 0.8999 1,142,284 -0.04(-4.07%)
May 05, 2003 0.9610 0.9610 0.9239 0.9381 177,851 -0.04(-3.80%)
May 02, 2003 0.9599 0.9795 0.9599 0.9752 86,175 +0.02(+1.59%)
May 01, 2003 0.9599 0.9599 0.9599 0.9599 916 -0.01(-1.01%)
Apr 30, 2003 0.9544 0.9697 0.9544 0.9697 26,586 +0.02(+2.18%)
Apr 29, 2003 0.9326 0.9599 0.9326 0.9490 455,630 +0.03(+2.96%)
Apr 28, 2003 0.8890 0.9228 0.8890 0.9217 434,544 +0.03(+3.55%)
Apr 25, 2003 0.8781 0.8999 0.8781 0.8901 1,486,986 +0.02(+1.75%)
Apr 24, 2003 0.8945 0.8945 0.8748 0.8748 192,519 -0.01(-1.60%)
Apr 23, 2003 0.8672 0.8890 0.8672 0.8890 1,123,949 +0.03(+3.56%)
Apr 22, 2003 0.8661 0.8694 0.8552 0.8585 62,339 -0.02(-1.99%)
Apr 21, 2003 0.8835 0.8835 0.8759 0.8759 15,584 -0.00(-0.25%)
Apr 17, 2003 0.8454 0.8835 0.8454 0.8781 295,197 +0.05(+5.78%)
Apr 16, 2003 0.8454 0.8563 0.8279 0.8301 233,774 +0.00(+0.13%)
Apr 15, 2003 0.7876 0.8290 0.7876 0.8290 24,752 +0.04(+4.83%)
Apr 14, 2003 0.7908 0.7908 0.7908 0.7908 5,500 -0.01(-0.68%)
Apr 11, 2003 0.7745 0.7963 0.7745 0.7963 30,253 +0.03(+3.55%)
Apr 10, 2003 0.8072 0.8072 0.7646 0.7690 74,257 -0.05(-6.00%)
Apr 09, 2003 0.7985 0.8181 0.7985 0.8181 72,424 +0.02(+2.04%)
Apr 08, 2003 0.8126 0.8126 0.7963 0.8017 240,191 -0.01(-0.68%)
Apr 07, 2003 0.8061 0.8399 0.8061 0.8072 695,821 +0.04(+4.96%)
Apr 04, 2003 0.7636 0.7690 0.7636 0.7690 223,689 +0.01(+0.71%)
Apr 03, 2003 0.7417 0.7799 0.7417 0.7636 86,175 +0.03(+4.63%)
Apr 02, 2003 0.7014 0.7297 0.7003 0.7297 156,766 +0.04(+5.69%)
Apr 01, 2003 0.6697 0.6905 0.6697 0.6905 22,002 +0.04(+5.68%)
Mar 31, 2003 0.6545 0.6817 0.6490 0.6534 213,605 -0.01(-0.83%)
Mar 28, 2003 0.6523 0.6632 0.6523 0.6588 29,336 +0.01(+1.51%)
Mar 27, 2003 0.6338 0.6490 0.6338 0.6490 20,168 -0.02(-2.46%)
Mar 26, 2003 0.6490 0.6654 0.6490 0.6654 19,251 +0.02(+2.52%)
Mar 25, 2003 0.6436 0.6556 0.6436 0.6490 9,167 +0.01(+1.88%)
Mar 24, 2003 0.6458 0.6458 0.6272 0.6370 24,752 -0.01(-1.18%)
Mar 21, 2003 0.6130 0.6545 0.6119 0.6447 66,006 +0.03(+5.16%)
Mar 20, 2003 0.6239 0.6239 0.6130 0.6130 602,312 -0.02(-3.10%)
Mar 19, 2003 0.6381 0.6381 0.6327 0.6327 11,001 -0.01(-1.69%)
Mar 18, 2003 0.6370 0.6436 0.6327 0.6436 20,168 +0.02(+3.15%)
Mar 17, 2003 0.6218 0.6316 0.6218 0.6239 50,421 -0.02(-3.05%)
Mar 14, 2003 0.6327 0.6523 0.6327 0.6436 205,354 +0.03(+4.42%)
Mar 13, 2003 0.6316 0.6316 0.6108 0.6163 418,043 -0.01(-0.88%)
Mar 12, 2003 0.5999 0.6218 0.5999 0.6218 15,584 +0.03(+4.40%)
Mar 11, 2003 0.5999 0.5999 0.5890 0.5956 53,172 -0.01(-1.62%)
Mar 10, 2003 0.6163 0.6163 0.6021 0.6054 12,834 -0.02(-3.48%)
Mar 07, 2003 0.5945 0.6348 0.5890 0.6272 95,343 +0.02(+3.60%)
Mar 06, 2003 0.5847 0.6054 0.5781 0.6054 2,026,959 +0.02(+2.78%)
Mar 05, 2003 0.5890 0.5890 0.5890 0.5890 916 +0.00(+0.75%)
Mar 04, 2003 0.5847 0.5847 0.5847 0.5847 0 +0.00(+0.00%)
Mar 03, 2003 0.5847 0.5847 0.5847 0.5847 0 +0.00(+0.00%)
Feb 28, 2003 0.5847 0.5858 0.5792 0.5847 240,191 +0.00(+0.19%)
Feb 27, 2003 0.5814 0.5847 0.5814 0.5836 101,760 +0.01(+1.13%)
Feb 26, 2003 0.5847 0.6054 0.5672 0.5770 128,346 -0.01(-1.12%)
Feb 25, 2003 0.5836 0.5858 0.5727 0.5836 268,611 -0.01(-1.65%)
Feb 24, 2003 0.6054 0.6054 0.5879 0.5934 22,919 -0.02(-2.86%)
Feb 21, 2003 0.6108 0.6163 0.6108 0.6108 5,500 +0.01(+0.90%)
Feb 20, 2003 0.6098 0.6108 0.5945 0.6054 65,090 -0.00(-0.72%)
Feb 19, 2003 0.6359 0.6359 0.6054 0.6098 66,923 -0.03(-4.28%)
Feb 18, 2003 0.6272 0.6370 0.6261 0.6370 99,010 +0.02(+3.55%)
Feb 14, 2003 0.6272 0.6272 0.6152 0.6152 11,001 -0.01(-1.91%)
Feb 13, 2003 0.6545 0.6545 0.6261 0.6272 206,271 -0.05(-6.96%)
Feb 12, 2003 0.6458 0.6741 0.6436 0.6741 108,177 +0.02(+3.52%)
Feb 11, 2003 0.6545 0.6545 0.6512 0.6512 3,667 +0.01(+2.05%)
Feb 10, 2003 0.6327 0.6381 0.6272 0.6381 11,001 +0.00(+0.17%)
Feb 07, 2003 0.6414 0.6479 0.6338 0.6370 52,255 +0.01(+1.57%)
Feb 06, 2003 0.6196 0.6272 0.6196 0.6272 4,583 -0.01(-1.71%)
Feb 05, 2003 0.6316 0.6381 0.6163 0.6381 28,419 +0.02(+2.63%)
Feb 04, 2003 0.6436 0.6436 0.6218 0.6218 9,167 -0.04(-6.25%)
Feb 03, 2003 0.6708 0.6763 0.6577 0.6632 41,254 +0.00(+0.50%)
Jan 31, 2003 0.6348 0.6654 0.6348 0.6599 14,668 +0.02(+2.37%)
Jan 30, 2003 0.6545 0.6545 0.6403 0.6447 30,253 -0.01(-1.50%)
Jan 29, 2003 0.6436 0.6545 0.6218 0.6545 64,173 +0.00(+0.33%)
Jan 28, 2003 0.6436 0.6523 0.6436 0.6523 3,667 +0.00(+0.50%)
Jan 27, 2003 0.6545 0.6599 0.6436 0.6490 31,169 -0.03(-4.03%)
Jan 24, 2003 0.6872 0.6872 0.6599 0.6763 57,755 -0.02(-3.13%)
Jan 23, 2003 0.7145 0.7145 0.6981 0.6981 132,013 -0.02(-3.03%)
Jan 22, 2003 0.6872 0.7199 0.6872 0.7199 1,303,634 +0.02(+3.13%)
Jan 21, 2003 0.7199 0.7308 0.6981 0.6981 63,256 -0.09(-11.97%)
Jan 17, 2003 0.7821 0.7974 0.7799 0.7930 115,511 -0.01(-1.09%)
Jan 16, 2003 0.7996 0.8192 0.7996 0.8017 61,423 +0.02(+2.65%)
Jan 15, 2003 0.8126 0.8126 0.7472 0.7810 711,406 -0.06(-7.61%)
Jan 14, 2003 0.8345 0.8454 0.8290 0.8454 90,759 +0.02(+2.11%)
Jan 13, 2003 0.8017 0.8290 0.8017 0.8279 306,198 -0.02(-2.06%)
Jan 10, 2003 0.8454 0.8672 0.8454 0.8454 88,925 +0.01(+0.78%)
Jan 09, 2003 0.8345 0.8410 0.8345 0.8388 46,754 -0.00(-0.52%)
Jan 08, 2003 0.7974 0.8552 0.7974 0.8432 418,043 +0.04(+5.17%)
Jan 07, 2003 0.7865 0.8017 0.7810 0.8017 360,287 +0.02(+2.51%)
Jan 06, 2003 0.7636 0.7854 0.7636 0.7821 169,600 +0.05(+7.01%)
Jan 03, 2003 0.7352 0.7363 0.7308 0.7308 47,671 +0.03(+3.88%)
Jan 02, 2003 0.7036 0.7036 0.7036 0.7036 0 +0.00(+0.00%)
Dec 31, 2002 0.7145 0.7145 0.7036 0.7036 11,917 -0.00(-0.62%)
Dec 30, 2002 0.7025 0.7079 0.6970 0.7079 189,769 +0.04(+6.05%)
Dec 27, 2002 0.6654 0.6676 0.6654 0.6676 12,834 +0.00(+0.00%)
Dec 26, 2002 0.6676 0.6676 0.6676 0.6676 8,250 +0.00(+0.00%)
Dec 24, 2002 0.6676 0.6676 0.6676 0.6676 916 +0.00(+0.00%)
Dec 23, 2002 0.6654 0.6763 0.6654 0.6676 124,679 -0.03(-3.62%)
Dec 20, 2002 0.7090 0.7363 0.6927 0.6927 147,598 +0.00(+0.16%)
Dec 19, 2002 0.6523 0.7090 0.6523 0.6916 479,466 +0.04(+6.91%)
Dec 18, 2002 0.6174 0.6468 0.6174 0.6468 974,517 +0.04(+5.89%)
Dec 17, 2002 0.5956 0.6261 0.5956 0.6108 1,037,773 +0.01(+1.82%)
Dec 16, 2002 0.5901 0.5999 0.5901 0.5999 60,506 +0.03(+4.76%)
Dec 13, 2002 0.5781 0.5836 0.5727 0.5727 987,351 -0.01(-0.94%)
Dec 12, 2002 0.5552 0.5999 0.5519 0.5781 553,723 +0.03(+5.16%)
Dec 11, 2002 0.5563 0.5563 0.5443 0.5498 4,082,338 -0.01(-1.18%)
Dec 10, 2002 0.5716 0.5770 0.5563 0.5563 34,836 -0.01(-0.97%)
Dec 09, 2002 0.5563 0.5618 0.5454 0.5618 47,671 -0.02(-2.83%)
Dec 06, 2002 0.5781 0.5781 0.5781 0.5781 111,844 +0.01(+1.92%)
Dec 05, 2002 0.5999 0.5999 0.5618 0.5672 294,280 -0.01(-1.89%)
Dec 04, 2002 0.5890 0.5945 0.5781 0.5781 41,254 -0.03(-4.50%)
Dec 03, 2002 0.6228 0.6381 0.6054 0.6054 19,251 -0.02(-2.63%)
Dec 02, 2002 0.6163 0.6283 0.6163 0.6218 144,848 +0.02(+3.45%)
Nov 29, 2002 0.6010 0.6010 0.6010 0.6010 916 +0.00(+0.73%)
Nov 27, 2002 0.5978 0.6250 0.5967 0.5967 53,172 +0.00(+0.37%)
Nov 26, 2002 0.5836 0.5945 0.5672 0.5945 97,176 -0.03(-5.22%)
Nov 25, 2002 0.6272 0.6272 0.6272 0.6272 0 +0.00(+0.00%)
Nov 22, 2002 0.6381 0.6381 0.6272 0.6272 2,750 -0.01(-2.21%)
Nov 21, 2002 0.6436 0.6436 0.6414 0.6414 10,084 -0.00(-0.34%)
Nov 20, 2002 0.6556 0.6556 0.6436 0.6436 2,750 -0.01(-2.16%)
Nov 19, 2002 0.6545 0.6577 0.6523 0.6577 182,435 +0.01(+1.69%)
Nov 18, 2002 0.6523 0.6523 0.6436 0.6468 15,584 +0.00(+0.51%)
Nov 15, 2002 0.6436 0.6436 0.6436 0.6436 2,750 +0.01(+1.72%)
Nov 14, 2002 0.6327 0.6327 0.6327 0.6327 0 +0.00(+0.00%)
Nov 13, 2002 0.6327 0.6327 0.6327 0.6327 5,500 -0.02(-3.33%)
Nov 12, 2002 0.6545 0.6545 0.6436 0.6545 12,834 -0.01(-1.64%)
Nov 11, 2002 0.6708 0.6708 0.6654 0.6654 7,334 +0.00(+0.00%)
Nov 08, 2002 0.6599 0.6654 0.6599 0.6654 147,598 +0.03(+4.27%)
Nov 07, 2002 0.6327 0.6381 0.6283 0.6381 5,500 +0.00(+0.00%)
Nov 06, 2002 0.6381 0.6381 0.6381 0.6381 0 +0.00(+0.00%)
Nov 05, 2002 0.6665 0.6676 0.6381 0.6381 149,432 -0.03(-4.88%)
Nov 04, 2002 0.6752 0.6752 0.6436 0.6708 256,693 +0.01(+0.99%)
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.