Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.12 -0.18 (-1.22%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 0.9005 0.9050 0.8990 0.9009 6,302,964 +0.00(+0.25%)
Nov 26, 2003 0.9106 0.9106 0.8964 0.8986 14,963,861 -0.01(-1.03%)
Nov 25, 2003 0.9151 0.9151 0.9057 0.9080 15,452,815 -0.01(-0.98%)
Nov 24, 2003 0.9113 0.9185 0.9039 0.9170 19,932,222 +0.01(+1.03%)
Nov 21, 2003 0.9039 0.9039 0.8956 0.9076 13,036,100 -0.01(-1.14%)
Nov 20, 2003 0.9301 0.9312 0.9181 0.9181 9,401,008 -0.01(-1.49%)
Nov 19, 2003 0.9162 0.9263 0.9162 0.9319 11,204,527 +0.01(+1.59%)
Nov 18, 2003 0.9098 0.9185 0.9080 0.9173 9,883,282 +0.01(+1.49%)
Nov 17, 2003 0.9098 0.9102 0.9020 0.9039 14,963,861 -0.01(-1.31%)
Nov 14, 2003 0.9170 0.9282 0.9132 0.9158 9,741,673 -0.01(-0.93%)
Nov 13, 2003 0.9057 0.9297 0.9001 0.9244 17,949,686 +0.02(+1.86%)
Nov 12, 2003 0.8982 0.9128 0.8982 0.9076 14,325,282 +0.02(+2.75%)
Nov 11, 2003 0.8982 0.8982 0.8833 0.8833 13,605,211 -0.01(-1.67%)
Nov 10, 2003 0.8960 0.8982 0.8896 0.8982 8,602,116 -0.01(-1.32%)
Nov 07, 2003 0.9151 0.9158 0.9046 0.9102 11,012,152 -0.00(-0.04%)
Nov 06, 2003 0.8900 0.9106 0.8844 0.9106 16,365,262 +0.03(+3.36%)
Nov 05, 2003 0.9076 0.9128 0.8758 0.8810 15,678,589 -0.02(-1.92%)
Nov 04, 2003 0.9076 0.9140 0.8945 0.8982 9,226,441 -0.00(-0.29%)
Nov 03, 2003 0.8870 0.9050 0.8848 0.9009 27,648,222 +0.02(+2.43%)
Oct 31, 2003 0.8911 0.8911 0.8732 0.8795 14,584,455 -0.01(-1.14%)
Oct 30, 2003 0.9072 0.9072 0.8829 0.8896 7,570,770 -0.01(-1.65%)
Oct 29, 2003 0.9132 0.9222 0.9046 0.9046 11,229,910 -0.01(-0.90%)
Oct 28, 2003 0.8945 0.9132 0.8930 0.9128 20,272,886 +0.03(+3.57%)
Oct 27, 2003 0.8934 0.8964 0.8792 0.8814 12,301,333 -0.00(-0.46%)
Oct 24, 2003 0.8758 0.8982 0.8735 0.8855 14,780,838 +0.00(+0.25%)
Oct 23, 2003 0.8851 0.8870 0.8691 0.8833 10,107,720 -0.01(-1.67%)
Oct 22, 2003 0.9166 0.9166 0.8945 0.8982 13,418,179 -0.02(-2.04%)
Oct 21, 2003 0.9170 0.9222 0.9132 0.9170 15,997,879 +0.01(+0.70%)
Oct 20, 2003 0.9125 0.9125 0.9035 0.9106 8,863,960 -0.00(-0.29%)
Oct 17, 2003 0.9170 0.9233 0.9098 0.9132 18,088,624 -0.01(-0.61%)
Oct 16, 2003 0.9432 0.9428 0.9147 0.9188 16,823,490 -0.02(-2.58%)
Oct 15, 2003 0.9536 0.9600 0.9331 0.9432 9,697,587 -0.01(-0.55%)
Oct 14, 2003 0.9697 0.9697 0.9484 0.9484 11,485,074 -0.02(-2.16%)
Oct 13, 2003 0.9488 0.9716 0.9525 0.9694 11,454,348 +0.02(+2.17%)
Oct 10, 2003 0.9488 0.9506 0.9424 0.9488 6,061,159 -0.00(-0.28%)
Oct 09, 2003 0.9473 0.9652 0.9432 0.9514 15,562,362 +0.00(+0.43%)
Oct 08, 2003 0.9462 0.9462 0.9402 0.9473 8,734,374 +0.02(+1.93%)
Oct 07, 2003 0.9342 0.9357 0.9248 0.9293 6,958,910 -0.00(-0.52%)
Oct 06, 2003 0.9229 0.9375 0.9181 0.9342 11,928,606 +0.01(+1.01%)
Oct 03, 2003 0.9226 0.9323 0.9132 0.9248 20,792,566 +0.02(+1.69%)
Oct 02, 2003 0.8717 0.9121 0.8698 0.9095 31,423,976 +0.04(+4.70%)
Oct 01, 2003 0.8664 0.8709 0.8608 0.8687 21,785,170 +0.01(+1.22%)
Sep 30, 2003 0.8455 0.8608 0.8309 0.8582 14,241,118 +0.01(+1.73%)
Sep 29, 2003 0.8391 0.8436 0.8249 0.8436 12,010,099 +0.01(+0.85%)
Sep 26, 2003 0.8264 0.8365 0.8253 0.8365 18,282,336 +0.00(+0.54%)
Sep 25, 2003 0.8507 0.8507 0.8264 0.8320 18,076,602 -0.01(-0.94%)
Sep 24, 2003 0.8339 0.8473 0.8331 0.8399 23,481,814 +0.02(+2.05%)
Sep 23, 2003 0.8417 0.8451 0.8178 0.8230 20,442,550 -0.02(-2.22%)
Sep 22, 2003 0.8466 0.8488 0.8376 0.8417 12,289,310 -0.02(-2.17%)
Sep 19, 2003 0.8758 0.8758 0.8496 0.8604 12,388,170 -0.00(-0.48%)
Sep 18, 2003 0.8743 0.8788 0.8593 0.8646 22,939,422 +0.01(+0.65%)
Sep 17, 2003 0.8720 0.8743 0.8533 0.8589 13,370,085 -0.01(-1.08%)
Sep 16, 2003 0.8687 0.8750 0.8657 0.8683 9,522,579 +0.00(+0.22%)
Sep 15, 2003 0.8855 0.8904 0.8627 0.8664 18,826,064 -0.02(-1.95%)
Sep 12, 2003 0.8964 0.8994 0.8836 0.8836 9,391,657 -0.01(-1.21%)
Sep 11, 2003 0.8926 0.9012 0.8896 0.8945 17,317,788 +0.01(+0.89%)
Sep 10, 2003 0.8642 0.8945 0.8582 0.8866 11,940,630 +0.01(+1.72%)
Sep 09, 2003 0.8923 0.8923 0.8664 0.8717 9,143,172 -0.03(-3.04%)
Sep 08, 2003 0.9140 0.9259 0.8986 0.8990 12,008,763 -0.00(-0.25%)
Sep 05, 2003 0.8848 0.9136 0.8848 0.9012 21,842,616 +0.01(+1.43%)
Sep 04, 2003 0.8627 0.8904 0.8623 0.8885 23,992,142 +0.04(+4.44%)
Sep 03, 2003 0.8223 0.8530 0.8223 0.8507 25,060,894 +0.03(+3.55%)
Sep 02, 2003 0.8219 0.8238 0.8167 0.8215 18,188,820 -0.01(-0.68%)
Aug 29, 2003 0.8137 0.8313 0.8095 0.8271 14,457,540 +0.01(+0.91%)
Aug 28, 2003 0.8137 0.8253 0.8013 0.8196 15,281,815 +0.02(+1.96%)
Aug 27, 2003 0.7837 0.8077 0.7837 0.8039 11,978,036 +0.03(+3.27%)
Aug 26, 2003 0.7684 0.7860 0.7672 0.7785 10,433,690 +0.01(+0.78%)
Aug 25, 2003 0.7837 0.7841 0.7695 0.7725 5,823,361 -0.01(-1.43%)
Aug 22, 2003 0.7803 0.7841 0.7747 0.7837 8,161,256 +0.01(+1.16%)
Aug 21, 2003 0.7744 0.7822 0.7702 0.7747 11,557,215 +0.00(+0.10%)
Aug 20, 2003 0.7710 0.7852 0.7620 0.7740 12,905,178 -0.00(-0.43%)
Aug 19, 2003 0.7897 0.7908 0.7699 0.7774 12,341,412 -0.01(-1.33%)
Aug 18, 2003 0.7878 0.8021 0.7878 0.7878 14,516,322 +0.01(+1.10%)
Aug 15, 2003 0.7747 0.7882 0.7729 0.7792 8,294,850 -0.02(-2.44%)
Aug 14, 2003 0.7751 0.7991 0.7747 0.7987 13,133,624 +0.03(+3.59%)
Aug 13, 2003 0.7695 0.7766 0.7635 0.7710 5,974,322 +0.00(+0.24%)
Aug 12, 2003 0.7740 0.7796 0.7628 0.7691 5,207,493 -0.00(-0.39%)
Aug 11, 2003 0.7729 0.7785 0.7676 0.7721 6,260,214 -0.00(-0.19%)
Aug 08, 2003 0.7616 0.7755 0.7609 0.7736 10,087,681 +0.02(+2.84%)
Aug 07, 2003 0.7130 0.7560 0.7130 0.7523 13,871,063 +0.04(+5.46%)
Aug 06, 2003 0.7242 0.7280 0.7092 0.7134 6,302,964 -0.02(-2.31%)
Aug 05, 2003 0.7074 0.7302 0.7074 0.7302 13,388,788 +0.03(+4.05%)
Aug 04, 2003 0.7107 0.7107 0.6887 0.7018 16,770,052 -0.02(-2.19%)
Aug 01, 2003 0.7489 0.7504 0.7141 0.7175 10,503,159 -0.04(-5.52%)
Jul 31, 2003 0.7710 0.7721 0.7560 0.7594 16,788,756 -0.01(-1.07%)
Jul 30, 2003 0.7796 0.7800 0.7654 0.7676 5,178,102 -0.01(-1.49%)
Jul 29, 2003 0.7785 0.7860 0.7747 0.7792 11,519,809 +0.00(+0.53%)
Jul 28, 2003 0.7747 0.7755 0.7676 0.7751 16,703,255 +0.00(+0.29%)
Jul 25, 2003 0.7822 0.7822 0.7699 0.7729 11,038,870 -0.01(-1.20%)
Jul 24, 2003 0.7916 0.7949 0.7796 0.7822 14,357,345 -0.01(-1.42%)
Jul 23, 2003 0.7934 0.8021 0.7890 0.7934 12,696,772 -0.01(-0.66%)
Jul 22, 2003 0.7964 0.8032 0.7916 0.7987 12,975,983 +0.01(+1.04%)
Jul 21, 2003 0.7916 0.7964 0.7897 0.7905 10,925,315 -0.00(-0.05%)
Jul 18, 2003 0.7875 0.7931 0.7867 0.7908 11,570,574 +0.01(+0.81%)
Jul 17, 2003 0.7867 0.7897 0.7770 0.7845 12,028,802 -0.01(-0.76%)
Jul 16, 2003 0.7920 0.7979 0.7845 0.7905 9,833,853 -0.01(-0.85%)
Jul 15, 2003 0.7803 0.8002 0.7770 0.7972 10,109,056 +0.02(+2.40%)
Jul 14, 2003 0.7710 0.7803 0.7699 0.7785 11,344,801 +0.02(+2.21%)
Jul 11, 2003 0.7646 0.7687 0.7575 0.7616 5,700,455 -0.00(-0.29%)
Jul 10, 2003 0.7714 0.7725 0.7601 0.7639 6,073,182 -0.02(-2.20%)
Jul 09, 2003 0.7740 0.7871 0.7729 0.7811 8,524,632 +0.01(+0.97%)
Jul 08, 2003 0.7628 0.7744 0.7583 0.7736 14,699,345 +0.01(+1.08%)
Jul 07, 2003 0.7616 0.7676 0.7583 0.7654 12,202,474 +0.01(+1.74%)
Jul 03, 2003 0.7455 0.7538 0.7384 0.7523 6,201,432 +0.01(+0.95%)
Jul 02, 2003 0.7444 0.7534 0.7418 0.7452 16,768,716 +0.00(+0.50%)
Jul 01, 2003 0.7332 0.7448 0.7294 0.7414 10,841,151 +0.00(+0.25%)
Jun 30, 2003 0.7257 0.7396 0.7175 0.7396 8,691,624 +0.02(+3.19%)
Jun 27, 2003 0.7104 0.7223 0.7092 0.7167 7,624,208 +0.01(+1.06%)
Jun 26, 2003 0.7149 0.7178 0.7055 0.7092 12,022,122 -0.01(-2.07%)
Jun 25, 2003 0.7171 0.7351 0.7171 0.7242 20,282,238 +0.00(+0.62%)
Jun 24, 2003 0.7081 0.7235 0.7081 0.7197 11,125,706 +0.01(+1.48%)
Jun 23, 2003 0.7283 0.7283 0.7074 0.7092 14,360,017 -0.01(-1.35%)
Jun 20, 2003 0.7373 0.7392 0.7130 0.7190 13,868,391 -0.03(-4.33%)
Jun 19, 2003 0.7594 0.7616 0.7500 0.7515 6,091,885 -0.01(-1.04%)
Jun 18, 2003 0.7699 0.7729 0.7474 0.7594 8,301,530 -0.02(-2.26%)
Jun 17, 2003 0.7751 0.7837 0.7736 0.7770 6,604,886 -0.00(-0.14%)
Jun 16, 2003 0.7860 0.7893 0.7717 0.7781 6,035,776 -0.00(-0.53%)
Jun 13, 2003 0.7729 0.7841 0.7616 0.7822 8,620,819 +0.01(+1.95%)
Jun 12, 2003 0.7594 0.7691 0.7571 0.7672 9,334,211 +0.00(+0.44%)
Jun 11, 2003 0.7425 0.7658 0.7381 0.7639 13,044,116 +0.02(+2.05%)
Jun 10, 2003 0.7635 0.7710 0.7422 0.7485 13,924,500 -0.01(-1.86%)
Jun 09, 2003 0.7785 0.7785 0.7601 0.7628 4,520,820 -0.01(-1.12%)
Jun 06, 2003 0.7803 0.7908 0.7680 0.7714 16,838,184 +0.01(+1.18%)
Jun 05, 2003 0.7590 0.7717 0.7493 0.7624 9,897,978 +0.01(+1.65%)
Jun 04, 2003 0.7354 0.7575 0.7336 0.7500 14,102,180 +0.03(+4.16%)
Jun 03, 2003 0.7178 0.7216 0.7100 0.7201 7,308,926 -0.00(-0.31%)
Jun 02, 2003 0.7242 0.7291 0.7111 0.7223 9,230,008 +0.01(+0.78%)
May 30, 2003 0.7231 0.7242 0.7104 0.7167 8,444,475 -0.01(-0.93%)
May 29, 2003 0.7336 0.7392 0.7223 0.7235 9,892,634 +0.00(+0.00%)
May 28, 2003 0.7190 0.7253 0.7171 0.7235 10,117,072 +0.01(+1.95%)
May 27, 2003 0.6958 0.7167 0.6890 0.7096 24,507,816 -0.02(-2.47%)
May 23, 2003 0.7242 0.7336 0.7223 0.7276 9,513,227 -0.00(-0.26%)
May 22, 2003 0.7216 0.7351 0.7149 0.7294 8,365,655 +0.01(+1.94%)
May 21, 2003 0.7130 0.7186 0.7018 0.7156 22,112,476 +0.00(+0.68%)
May 20, 2003 0.6961 0.7107 0.6939 0.7107 11,941,966 +0.00(+0.26%)
May 19, 2003 0.7205 0.7261 0.7055 0.7089 9,129,812 -0.03(-4.10%)
May 16, 2003 0.7485 0.7493 0.7186 0.7392 17,412,640 +0.00(+0.05%)
May 15, 2003 0.7478 0.7504 0.7328 0.7388 13,309,968 -0.02(-2.03%)
May 14, 2003 0.7571 0.7598 0.7455 0.7542 13,583,836 +0.00(+0.25%)
May 13, 2003 0.7545 0.7643 0.7485 0.7523 31,301,068 +0.01(+0.90%)
May 12, 2003 0.7223 0.7542 0.7223 0.7455 15,076,080 +0.01(+2.00%)
May 09, 2003 0.7149 0.7366 0.7119 0.7309 22,215,342 +0.03(+4.22%)
May 08, 2003 0.7122 0.7137 0.7010 0.7014 19,798,628 -0.01(-1.47%)
May 07, 2003 0.7036 0.7149 0.6999 0.7119 16,814,138 +0.02(+2.53%)
May 06, 2003 0.6924 0.7036 0.6924 0.6943 11,221,894 +0.00(+0.00%)
May 05, 2003 0.6946 0.6991 0.6894 0.6943 10,312,119 -0.00(-0.38%)
May 02, 2003 0.6924 0.7036 0.6913 0.6969 16,517,559 +0.01(+1.42%)
May 01, 2003 0.6916 0.7014 0.6744 0.6872 11,700,161 -0.01(-1.02%)
Apr 30, 2003 0.6905 0.7018 0.6872 0.6943 16,807,458 +0.02(+3.46%)
Apr 29, 2003 0.6696 0.6838 0.6669 0.6711 18,517,462 +0.02(+2.34%)
Apr 28, 2003 0.6400 0.6606 0.6381 0.6557 11,467,707 +0.01(+1.57%)
Apr 25, 2003 0.6467 0.6509 0.6419 0.6456 9,226,000 -0.00(-0.58%)
Apr 24, 2003 0.6527 0.6535 0.6456 0.6494 16,514,888 -0.01(-1.03%)
Apr 23, 2003 0.6426 0.6625 0.6344 0.6561 30,156,168 +0.02(+2.57%)
Apr 22, 2003 0.6344 0.6419 0.6269 0.6396 17,642,420 +0.00(+0.35%)
Apr 21, 2003 0.6381 0.6407 0.6329 0.6374 5,004,430 -0.00(-0.12%)
Apr 17, 2003 0.6325 0.6400 0.6269 0.6381 29,016,612 +0.02(+3.27%)
Apr 16, 2003 0.6164 0.6213 0.6101 0.6179 36,875,944 +0.00(+0.67%)
Apr 15, 2003 0.5940 0.6138 0.5940 0.6138 15,260,440 +0.02(+3.21%)
Apr 14, 2003 0.5884 0.5985 0.5884 0.5947 16,422,708 +0.01(+1.08%)
Apr 11, 2003 0.5876 0.5932 0.5835 0.5884 12,687,420 +0.01(+1.88%)
Apr 10, 2003 0.5854 0.5988 0.5775 0.5775 14,176,993 -0.01(-1.34%)
Apr 09, 2003 0.5898 0.5932 0.5790 0.5854 16,640,466 +0.00(+0.13%)
Apr 08, 2003 0.6194 0.6213 0.5835 0.5846 30,102,730 -0.03(-5.33%)
Apr 07, 2003 0.6479 0.6494 0.6157 0.6175 24,212,572 -0.01(-1.49%)
Apr 04, 2003 0.6232 0.6318 0.6172 0.6269 13,366,077 +0.01(+1.33%)
Apr 03, 2003 0.6157 0.6310 0.6145 0.6187 14,867,674 +0.01(+1.66%)
Apr 02, 2003 0.6119 0.6175 0.6067 0.6086 11,963,341 +0.01(+2.26%)
Apr 01, 2003 0.5749 0.5951 0.5749 0.5951 5,886,150 +0.03(+4.95%)
Mar 31, 2003 0.5681 0.5719 0.5625 0.5670 10,984,097 -0.00(-0.85%)
Mar 28, 2003 0.5595 0.5816 0.5584 0.5719 12,909,186 +0.01(+2.00%)
Mar 27, 2003 0.5532 0.5614 0.5446 0.5607 18,184,812 +0.00(+0.13%)
Mar 26, 2003 0.5745 0.5745 0.5595 0.5599 28,356,658 -0.01(-2.54%)
Mar 25, 2003 0.5651 0.5779 0.5610 0.5745 9,223,328 -0.00(-0.65%)
Mar 24, 2003 0.5910 0.5910 0.5670 0.5782 5,844,736 -0.01(-2.34%)
Mar 21, 2003 0.5970 0.5985 0.5820 0.5921 10,805,081 +0.01(+1.41%)
Mar 20, 2003 0.5723 0.5850 0.5629 0.5839 13,161,679 +0.01(+1.30%)
Mar 19, 2003 0.5719 0.5812 0.5689 0.5764 12,384,162 +0.00(+0.59%)
Mar 18, 2003 0.5640 0.5749 0.5532 0.5730 16,904,982 +0.02(+3.10%)
Mar 17, 2003 0.5502 0.5681 0.5442 0.5558 9,720,298 -0.01(-0.93%)
Mar 14, 2003 0.5745 0.5745 0.5528 0.5610 10,406,971 -0.00(-0.20%)
Mar 13, 2003 0.5595 0.5689 0.5363 0.5622 29,366,628 +0.01(+1.83%)
Mar 12, 2003 0.5315 0.5543 0.5296 0.5520 21,122,544 +0.02(+4.31%)
Mar 11, 2003 0.5038 0.5393 0.5023 0.5292 16,999,834 +0.02(+4.74%)
Mar 10, 2003 0.5060 0.5135 0.5000 0.5053 17,993,772 -0.01(-2.24%)
Mar 07, 2003 0.4940 0.5206 0.4940 0.5169 13,518,375 +0.01(+2.98%)
Mar 06, 2003 0.4884 0.5034 0.4884 0.5019 12,766,241 +0.02(+3.15%)
Mar 05, 2003 0.4903 0.4903 0.4828 0.4865 21,241,442 -0.01(-1.66%)
Mar 04, 2003 0.5053 0.5053 0.4929 0.4948 6,300,292 -0.01(-2.00%)
Mar 03, 2003 0.5079 0.5109 0.5000 0.5049 5,757,900 +0.00(+0.90%)
Feb 28, 2003 0.4925 0.5008 0.4922 0.5004 12,341,412 +0.01(+2.77%)
Feb 27, 2003 0.4903 0.4903 0.4806 0.4869 20,860,700 +0.00(+0.54%)
Feb 26, 2003 0.4967 0.5041 0.4828 0.4843 10,453,729 -0.01(-1.75%)
Feb 25, 2003 0.4959 0.4974 0.4907 0.4929 24,577,284 -0.02(-3.66%)
Feb 24, 2003 0.5210 0.5258 0.5090 0.5116 9,519,907 -0.01(-1.87%)
Feb 21, 2003 0.5187 0.5221 0.5131 0.5214 10,150,470 +0.00(+0.87%)
Feb 20, 2003 0.5258 0.5258 0.5079 0.5169 15,607,784 -0.01(-1.57%)
Feb 19, 2003 0.5240 0.5292 0.5157 0.5251 6,507,362 -0.01(-1.75%)
Feb 18, 2003 0.5165 0.5345 0.5139 0.5345 11,820,395 +0.02(+3.48%)
Feb 14, 2003 0.5176 0.5266 0.5109 0.5165 5,112,641 +0.00(+0.15%)
Feb 13, 2003 0.5251 0.5258 0.5146 0.5157 6,873,410 -0.02(-3.77%)
Feb 12, 2003 0.5285 0.5412 0.5266 0.5360 5,960,963 +0.00(+0.14%)
Feb 11, 2003 0.5427 0.5513 0.5255 0.5352 7,528,020 +0.00(+0.70%)
Feb 10, 2003 0.5165 0.5363 0.5161 0.5315 12,994,686 +0.01(+2.90%)
Feb 07, 2003 0.5333 0.5408 0.5146 0.5165 10,841,151 -0.00(-0.50%)
Feb 06, 2003 0.5165 0.5240 0.5127 0.5191 23,111,758 -0.02(-3.28%)
Feb 05, 2003 0.5427 0.5539 0.5363 0.5367 10,640,760 -0.01(-1.31%)
Feb 04, 2003 0.5446 0.5476 0.5389 0.5438 7,593,481 -0.02(-3.20%)
Feb 03, 2003 0.5588 0.5678 0.5483 0.5618 17,800,062 +0.01(+1.21%)
Jan 31, 2003 0.5427 0.5614 0.5389 0.5550 14,036,719 +0.01(+2.63%)
Jan 30, 2003 0.5446 0.5502 0.5356 0.5408 17,902,928 -0.00(-0.07%)
Jan 29, 2003 0.5154 0.5446 0.5120 0.5412 23,302,798 +0.03(+5.55%)
Jan 28, 2003 0.5172 0.5176 0.5071 0.5127 14,593,806 -0.00(-0.15%)
Jan 27, 2003 0.5015 0.5202 0.4996 0.5135 20,024,402 -0.01(-1.08%)
Jan 24, 2003 0.5427 0.5427 0.5157 0.5191 13,900,453 -0.03(-6.28%)
Jan 23, 2003 0.5588 0.5614 0.5472 0.5539 11,257,965 +0.00(+0.00%)
Jan 22, 2003 0.5726 0.5726 0.5509 0.5539 25,544,504 -0.03(-5.55%)
Jan 21, 2003 0.5913 0.5962 0.5827 0.5865 19,022,446 -0.02(-2.79%)
Jan 17, 2003 0.6415 0.6419 0.6033 0.6033 34,210,744 -0.05(-8.04%)
Jan 16, 2003 0.6542 0.6699 0.6512 0.6561 17,774,678 +0.00(+0.57%)
Jan 15, 2003 0.6598 0.6598 0.6456 0.6523 15,200,323 -0.02(-2.84%)
Jan 14, 2003 0.6718 0.6718 0.6587 0.6714 16,087,387 +0.01(+2.11%)
Jan 13, 2003 0.6550 0.6606 0.6475 0.6576 10,622,057 +0.00(+0.11%)
Jan 10, 2003 0.6437 0.6606 0.6437 0.6568 18,439,976 +0.03(+4.53%)
Jan 09, 2003 0.6108 0.6344 0.6082 0.6284 12,954,608 +0.03(+4.55%)
Jan 08, 2003 0.6026 0.6157 0.5977 0.6011 6,359,073 -0.01(-1.89%)
Jan 07, 2003 0.6026 0.6153 0.6007 0.6127 15,774,777 +0.00(+0.12%)
Jan 06, 2003 0.5895 0.6168 0.5895 0.6119 25,271,972 +0.05(+8.28%)
Jan 03, 2003 0.5734 0.5764 0.5625 0.5651 10,676,831 +0.00(+0.00%)
Jan 02, 2003 0.5663 0.5670 0.5592 0.5651 9,005,570 +0.01(+1.07%)
Dec 31, 2002 0.5502 0.5607 0.5502 0.5592 6,407,167 +0.01(+1.49%)
Dec 30, 2002 0.5524 0.5625 0.5464 0.5509 10,002,181 -0.00(-0.47%)
Dec 27, 2002 0.5610 0.5685 0.5502 0.5535 8,827,890 -0.01(-1.73%)
Dec 26, 2002 0.5738 0.5738 0.5614 0.5633 5,079,243 -0.02(-3.28%)
Dec 24, 2002 0.5812 0.5925 0.5801 0.5824 1,197,002 -0.00(-0.51%)
Dec 23, 2002 0.5981 0.6007 0.5801 0.5854 15,443,464 -0.01(-2.43%)
Dec 20, 2002 0.6026 0.6082 0.5861 0.6000 51,016,868 +0.03(+4.57%)
Dec 19, 2002 0.5382 0.5775 0.5341 0.5738 35,149,912 +0.04(+6.98%)
Dec 18, 2002 0.5333 0.5363 0.5169 0.5363 22,179,272 +0.02(+3.02%)
Dec 17, 2002 0.5225 0.5333 0.5191 0.5206 21,103,840 +0.00(+0.43%)
Dec 16, 2002 0.5071 0.5210 0.5068 0.5184 9,621,438 +0.02(+4.53%)
Dec 13, 2002 0.4978 0.5109 0.4944 0.4959 7,793,872 +0.00(+0.00%)
Dec 12, 2002 0.4959 0.5109 0.4907 0.4959 14,001,985 +0.01(+1.53%)
Dec 11, 2002 0.4828 0.4922 0.4768 0.4884 13,531,734 +0.01(+2.27%)
Dec 10, 2002 0.4828 0.4843 0.4708 0.4776 7,055,098 -0.00(-0.62%)
Dec 09, 2002 0.4779 0.4865 0.4734 0.4806 17,149,458 -0.01(-3.02%)
Dec 06, 2002 0.4828 0.4959 0.4828 0.4955 26,354,084 +0.02(+4.17%)
Dec 05, 2002 0.4877 0.4877 0.4742 0.4757 12,988,007 -0.01(-3.05%)
Dec 04, 2002 0.4940 0.4978 0.4903 0.4907 9,075,039 -0.01(-2.16%)
Dec 03, 2002 0.4970 0.5049 0.4959 0.5015 14,732,744 -0.01(-1.47%)
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.