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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2004 0.9909 0.9946 0.9733 0.9759 22,562,674 -0.01(-0.87%)
May 27, 2004 0.9703 0.9853 0.9617 0.9845 33,051,716 +0.03(+3.09%)
May 26, 2004 0.9722 0.9733 0.9550 0.9550 34,523,980 -0.02(-1.58%)
May 25, 2004 0.9722 0.9755 0.9606 0.9703 24,890,750 -0.00(-0.19%)
May 24, 2004 0.9404 0.9722 0.9348 0.9722 45,926,332 +0.06(+6.78%)
May 21, 2004 0.9067 0.9423 0.8858 0.9105 39,638,792 -0.01(-1.22%)
May 20, 2004 0.9554 0.9561 0.9161 0.9217 35,405,200 -0.04(-3.75%)
May 19, 2004 0.9927 0.9927 0.9565 0.9576 29,048,122 +0.00(+0.00%)
May 18, 2004 0.9946 1.008 0.9554 0.9576 23,976,100 -0.01(-1.01%)
May 17, 2004 0.9610 0.9927 0.9610 0.9673 21,894,070 -0.04(-3.76%)
May 14, 2004 1.053 1.066 0.9983 1.005 33,447,530 -0.03(-2.86%)
May 13, 2004 1.013 1.039 1.013 1.035 25,314,644 +0.00(+0.25%)
May 12, 2004 1.045 1.047 1.005 1.032 25,737,200 -0.01(-1.25%)
May 11, 2004 0.9740 1.049 0.9740 1.045 28,827,482 +0.09(+9.39%)
May 10, 2004 0.9591 0.9841 0.9471 0.9554 47,441,388 -0.07(-6.92%)
May 07, 2004 1.028 1.054 1.013 1.026 27,269,638 -0.05(-4.69%)
May 06, 2004 1.151 1.151 1.075 1.077 31,543,348 -0.08(-7.10%)
May 05, 2004 1.146 1.163 1.129 1.159 32,602,416 +0.03(+3.06%)
May 04, 2004 1.120 1.137 1.104 1.125 33,297,762 +0.04(+3.40%)
May 03, 2004 1.085 1.089 1.057 1.088 29,045,448 +0.01(+0.66%)
Apr 30, 2004 1.092 1.092 1.057 1.081 24,611,274 -0.00(-0.07%)
Apr 29, 2004 1.127 1.135 1.054 1.081 47,619,236 -0.05(-4.71%)
Apr 28, 2004 1.187 1.187 1.135 1.135 24,731,622 -0.05(-4.20%)
Apr 27, 2004 1.183 1.200 1.177 1.185 16,820,712 +0.01(+0.57%)
Apr 26, 2004 1.208 1.217 1.168 1.178 14,139,614 -0.02(-1.72%)
Apr 23, 2004 1.184 1.210 1.183 1.198 17,643,094 +0.01(+0.63%)
Apr 22, 2004 1.195 1.195 1.168 1.191 19,804,018 +0.02(+2.08%)
Apr 21, 2004 1.171 1.178 1.155 1.167 21,248,200 -0.02(-1.89%)
Apr 20, 2004 1.219 1.225 1.188 1.189 18,137,860 -0.04(-3.17%)
Apr 19, 2004 1.227 1.238 1.216 1.228 10,074,509 -0.00(-0.18%)
Apr 16, 2004 1.236 1.251 1.227 1.230 14,972,694 -0.01(-0.84%)
Apr 15, 2004 1.253 1.264 1.225 1.241 16,588,038 -0.02(-1.86%)
Apr 14, 2004 1.269 1.280 1.263 1.264 16,743,154 -0.03(-2.00%)
Apr 13, 2004 1.324 1.333 1.290 1.290 17,836,988 -0.02(-1.82%)
Apr 12, 2004 1.296 1.326 1.295 1.314 13,818,685 +0.03(+2.15%)
Apr 08, 2004 1.274 1.296 1.263 1.286 13,465,663 +0.03(+2.02%)
Apr 07, 2004 1.257 1.271 1.255 1.261 7,606,026 -0.01(-0.65%)
Apr 06, 2004 1.253 1.279 1.251 1.269 12,387,875 +0.00(+0.29%)
Apr 05, 2004 1.261 1.274 1.253 1.265 8,953,930 -0.00(-0.18%)
Apr 02, 2004 1.266 1.280 1.250 1.268 14,270,660 +0.01(+0.65%)
Apr 01, 2004 1.260 1.284 1.241 1.259 27,597,254 +0.01(+0.54%)
Mar 31, 2004 1.217 1.258 1.208 1.253 26,447,256 +0.04(+3.72%)
Mar 30, 2004 1.167 1.214 1.165 1.208 20,925,934 +0.05(+4.06%)
Mar 29, 2004 1.170 1.182 1.154 1.161 18,145,882 +0.01(+0.84%)
Mar 26, 2004 1.159 1.174 1.151 1.151 14,134,265 -0.01(-0.71%)
Mar 25, 2004 1.155 1.167 1.150 1.159 13,600,720 -0.03(-2.33%)
Mar 24, 2004 1.187 1.215 1.182 1.187 31,162,244 -0.00(-0.31%)
Mar 23, 2004 1.217 1.230 1.182 1.191 19,616,810 -0.02(-1.49%)
Mar 22, 2004 1.213 1.214 1.198 1.208 16,138,737 -0.01(-1.01%)
Mar 19, 2004 1.257 1.264 1.221 1.221 14,253,277 -0.05(-3.66%)
Mar 18, 2004 1.210 1.275 1.202 1.267 27,541,090 +0.06(+5.22%)
Mar 17, 2004 1.185 1.208 1.185 1.204 19,037,800 +0.02(+1.64%)
Mar 16, 2004 1.191 1.201 1.167 1.185 13,628,802 +0.01(+1.08%)
Mar 15, 2004 1.200 1.200 1.172 1.172 11,065,378 -0.04(-3.12%)
Mar 12, 2004 1.204 1.217 1.193 1.210 12,088,341 +0.04(+3.52%)
Mar 11, 2004 1.196 1.202 1.165 1.169 13,594,034 -0.03(-2.22%)
Mar 10, 2004 1.256 1.265 1.189 1.195 20,451,226 -0.06(-5.13%)
Mar 09, 2004 1.235 1.274 1.235 1.260 25,654,294 +0.02(+1.66%)
Mar 08, 2004 1.253 1.254 1.234 1.240 15,577,111 +0.01(+0.73%)
Mar 05, 2004 1.228 1.241 1.223 1.231 21,773,722 +0.00(+0.34%)
Mar 04, 2004 1.257 1.260 1.221 1.226 9,347,069 -0.03(-2.35%)
Mar 03, 2004 1.253 1.264 1.240 1.256 16,911,642 +0.02(+1.33%)
Mar 02, 2004 1.215 1.251 1.209 1.240 26,963,418 +0.00(+0.39%)
Mar 01, 2004 1.193 1.237 1.191 1.235 18,600,532 +0.07(+5.83%)
Feb 27, 2004 1.165 1.167 1.156 1.167 10,585,321 +0.01(+1.10%)
Feb 26, 2004 1.150 1.158 1.146 1.154 8,881,721 -0.01(-0.74%)
Feb 25, 2004 1.143 1.164 1.143 1.163 11,627,005 +0.04(+3.29%)
Feb 24, 2004 1.144 1.144 1.124 1.125 6,259,460 -0.02(-2.08%)
Feb 23, 2004 1.126 1.165 1.126 1.149 10,935,669 +0.01(+1.25%)
Feb 20, 2004 1.084 1.137 1.075 1.135 36,627,404 +0.00(+0.03%)
Feb 19, 2004 1.143 1.155 1.125 1.135 27,138,592 -0.03(-2.94%)
Feb 18, 2004 1.198 1.204 1.167 1.169 17,774,140 -0.03(-2.31%)
Feb 17, 2004 1.193 1.204 1.179 1.197 19,927,042 -0.01(-0.78%)
Feb 13, 2004 1.244 1.247 1.198 1.206 14,971,356 -0.02(-1.91%)
Feb 12, 2004 1.226 1.245 1.211 1.230 15,757,633 +0.01(+0.83%)
Feb 11, 2004 1.176 1.225 1.176 1.220 20,369,656 +0.05(+4.28%)
Feb 10, 2004 1.154 1.175 1.148 1.170 14,170,370 +0.02(+2.12%)
Feb 09, 2004 1.140 1.154 1.139 1.145 11,035,960 +0.02(+1.76%)
Feb 06, 2004 1.081 1.137 1.081 1.125 15,621,238 +0.03(+2.80%)
Feb 05, 2004 1.113 1.120 1.086 1.095 13,890,894 -0.02(-2.04%)
Feb 04, 2004 1.144 1.148 1.103 1.118 25,119,412 -0.02(-1.52%)
Feb 03, 2004 1.117 1.135 1.107 1.135 14,588,915 +0.01(+1.07%)
Feb 02, 2004 1.099 1.123 1.060 1.123 38,819,084 +0.02(+2.14%)
Jan 30, 2004 1.114 1.139 1.078 1.099 52,609,688 -0.03(-2.42%)
Jan 29, 2004 1.181 1.181 1.122 1.127 60,556,704 -0.08(-6.46%)
Jan 28, 2004 1.231 1.240 1.202 1.204 13,222,291 -0.03(-2.28%)
Jan 27, 2004 1.239 1.242 1.213 1.232 14,144,963 -0.00(-0.27%)
Jan 26, 2004 1.238 1.255 1.231 1.236 12,962,873 +0.00(+0.00%)
Jan 23, 2004 1.219 1.237 1.215 1.236 23,509,416 +0.01(+0.61%)
Jan 22, 2004 1.236 1.250 1.223 1.228 17,779,488 -0.01(-1.20%)
Jan 21, 2004 1.268 1.268 1.243 1.243 14,849,671 -0.03(-2.52%)
Jan 20, 2004 1.245 1.279 1.244 1.275 18,506,928 +0.07(+5.47%)
Jan 16, 2004 1.178 1.210 1.176 1.209 14,762,752 +0.03(+2.24%)
Jan 15, 2004 1.208 1.224 1.180 1.183 22,854,184 -0.05(-3.77%)
Jan 14, 2004 1.260 1.260 1.195 1.229 28,392,892 -0.03(-2.72%)
Jan 13, 2004 1.271 1.280 1.258 1.263 21,297,678 -0.01(-0.59%)
Jan 12, 2004 1.248 1.271 1.239 1.271 25,786,676 +0.04(+3.12%)
Jan 09, 2004 1.227 1.253 1.223 1.232 21,868,664 +0.00(+0.15%)
Jan 08, 2004 1.249 1.243 1.223 1.231 25,404,236 -0.02(-1.47%)
Jan 07, 2004 1.294 1.302 1.239 1.249 36,999,148 -0.02(-1.27%)
Jan 06, 2004 1.212 1.278 1.212 1.265 46,232,552 +0.05(+4.41%)
Jan 05, 2004 1.168 1.218 1.163 1.211 28,225,740 +0.08(+7.28%)
Jan 02, 2004 1.102 1.141 1.102 1.129 21,385,932 +0.04(+3.28%)
Dec 31, 2003 1.087 1.095 1.085 1.093 3,583,711 +0.01(+0.58%)
Dec 30, 2003 1.091 1.097 1.084 1.087 8,218,467 -0.01(-0.68%)
Dec 29, 2003 1.057 1.097 1.057 1.094 11,911,829 +0.04(+4.24%)
Dec 26, 2003 1.069 1.069 1.042 1.050 5,272,602 -0.02(-1.47%)
Dec 24, 2003 1.060 1.071 1.057 1.066 3,162,491 -0.00(-0.25%)
Dec 23, 2003 1.086 1.084 1.059 1.068 13,650,197 -0.02(-1.65%)
Dec 22, 2003 1.057 1.089 1.057 1.086 16,669,608 +0.03(+2.58%)
Dec 19, 2003 1.058 1.064 1.056 1.059 12,373,165 +0.00(+0.25%)
Dec 18, 2003 1.028 1.058 1.026 1.056 13,426,884 +0.03(+2.43%)
Dec 17, 2003 1.011 1.033 1.011 1.031 10,927,646 +0.02(+1.96%)
Dec 16, 2003 1.011 1.012 1.007 1.011 11,286,017 +0.01(+0.71%)
Dec 15, 2003 1.019 1.019 0.9965 1.004 13,471,011 -0.01(-1.10%)
Dec 12, 2003 1.025 1.029 1.003 1.016 21,388,608 +0.00(+0.04%)
Dec 11, 2003 0.9965 1.027 0.9961 1.015 31,513,930 +0.02(+2.22%)
Dec 10, 2003 0.9995 1.006 0.9875 0.9931 23,879,822 +0.01(+0.53%)
Dec 09, 2003 0.9602 1.007 0.9580 0.9879 36,028,336 +0.04(+4.22%)
Dec 08, 2003 0.9449 0.9527 0.9400 0.9479 11,867,702 +0.00(+0.00%)
Dec 05, 2003 0.9385 0.9509 0.9385 0.9479 9,701,428 +0.01(+0.80%)
Dec 04, 2003 0.9389 0.9411 0.9303 0.9404 18,970,938 +0.00(+0.16%)
Dec 03, 2003 0.9423 0.9441 0.9382 0.9389 13,964,440 -0.01(-1.06%)
Dec 02, 2003 0.9460 0.9505 0.9337 0.9490 9,963,521 -0.00(-0.20%)
Dec 01, 2003 0.9123 0.9486 0.9123 0.9509 17,374,316 +0.05(+5.65%)
Nov 28, 2003 0.8996 0.9041 0.8981 0.9000 6,308,937 +0.00(+0.25%)
Nov 26, 2003 0.9097 0.9097 0.8955 0.8978 14,978,042 -0.01(-1.03%)
Nov 25, 2003 0.9142 0.9142 0.9049 0.9071 15,467,460 -0.01(-0.98%)
Nov 24, 2003 0.9105 0.9176 0.9030 0.9161 19,951,110 +0.01(+1.03%)
Nov 21, 2003 0.9030 0.9030 0.8948 0.9067 13,048,454 -0.01(-1.14%)
Nov 20, 2003 0.9292 0.9303 0.9172 0.9172 9,409,917 -0.01(-1.49%)
Nov 19, 2003 0.9153 0.9254 0.9153 0.9310 11,215,145 +0.01(+1.59%)
Nov 18, 2003 0.9090 0.9176 0.9071 0.9165 9,892,649 +0.01(+1.49%)
Nov 17, 2003 0.9090 0.9094 0.9011 0.9030 14,978,042 -0.01(-1.31%)
Nov 14, 2003 0.9161 0.9273 0.9123 0.9150 9,750,905 -0.01(-0.93%)
Nov 13, 2003 0.9049 0.9288 0.8993 0.9236 17,966,698 +0.02(+1.86%)
Nov 12, 2003 0.8974 0.9120 0.8974 0.9067 14,338,858 +0.02(+2.75%)
Nov 11, 2003 0.8974 0.8974 0.8824 0.8824 13,618,104 -0.01(-1.67%)
Nov 10, 2003 0.8952 0.8974 0.8888 0.8974 8,610,268 -0.01(-1.32%)
Nov 07, 2003 0.9142 0.9150 0.9038 0.9094 11,022,588 -0.00(-0.04%)
Nov 06, 2003 0.8892 0.9097 0.8836 0.9097 16,380,771 +0.03(+3.36%)
Nov 05, 2003 0.9067 0.9120 0.8750 0.8802 15,693,447 -0.02(-1.92%)
Nov 04, 2003 0.9067 0.9131 0.8937 0.8974 9,235,185 -0.00(-0.29%)
Nov 03, 2003 0.8862 0.9041 0.8839 0.9000 27,674,424 +0.02(+2.43%)
Oct 31, 2003 0.8903 0.8903 0.8723 0.8787 14,598,276 -0.01(-1.14%)
Oct 30, 2003 0.9064 0.9064 0.8821 0.8888 7,577,945 -0.01(-1.65%)
Oct 29, 2003 0.9123 0.9213 0.9038 0.9038 11,240,552 -0.01(-0.90%)
Oct 28, 2003 0.8937 0.9123 0.8922 0.9120 20,292,098 +0.03(+3.57%)
Oct 27, 2003 0.8925 0.8955 0.8783 0.8806 12,312,991 -0.00(-0.47%)
Oct 24, 2003 0.8750 0.8974 0.8727 0.8847 14,794,845 +0.00(+0.25%)
Oct 23, 2003 0.8843 0.8862 0.8682 0.8824 10,117,299 -0.01(-1.67%)
Oct 22, 2003 0.9157 0.9157 0.8937 0.8974 13,430,895 -0.02(-2.04%)
Oct 21, 2003 0.9161 0.9213 0.9123 0.9161 16,013,040 +0.01(+0.70%)
Oct 20, 2003 0.9116 0.9116 0.9026 0.9097 8,872,361 -0.00(-0.29%)
Oct 17, 2003 0.9161 0.9224 0.9090 0.9123 18,105,766 -0.01(-0.61%)
Oct 16, 2003 0.9423 0.9419 0.9138 0.9180 16,839,432 -0.02(-2.58%)
Oct 15, 2003 0.9527 0.9591 0.9322 0.9423 9,706,777 -0.01(-0.55%)
Oct 14, 2003 0.9688 0.9688 0.9475 0.9475 11,495,958 -0.02(-2.16%)
Oct 13, 2003 0.9479 0.9707 0.9516 0.9684 11,465,203 +0.02(+2.17%)
Oct 10, 2003 0.9479 0.9497 0.9415 0.9479 6,066,903 -0.00(-0.28%)
Oct 09, 2003 0.9464 0.9643 0.9423 0.9505 15,577,111 +0.00(+0.43%)
Oct 08, 2003 0.9453 0.9453 0.9393 0.9464 8,742,652 +0.02(+1.93%)
Oct 07, 2003 0.9333 0.9348 0.9239 0.9284 6,965,505 -0.00(-0.52%)
Oct 06, 2003 0.9221 0.9367 0.9172 0.9333 11,939,911 +0.01(+1.01%)
Oct 03, 2003 0.9217 0.9314 0.9123 0.9239 20,812,272 +0.02(+1.69%)
Oct 02, 2003 0.8708 0.9112 0.8690 0.9086 31,453,756 +0.04(+4.70%)
Oct 01, 2003 0.8656 0.8701 0.8600 0.8679 21,805,816 +0.01(+1.22%)
Sep 30, 2003 0.8447 0.8600 0.8301 0.8574 14,254,614 +0.01(+1.73%)
Sep 29, 2003 0.8383 0.8428 0.8241 0.8428 12,021,480 +0.01(+0.85%)
Sep 26, 2003 0.8256 0.8357 0.8245 0.8357 18,299,662 +0.00(+0.54%)
Sep 25, 2003 0.8499 0.8499 0.8256 0.8312 18,093,732 -0.01(-0.94%)
Sep 24, 2003 0.8331 0.8465 0.8323 0.8391 23,504,066 +0.02(+2.05%)
Sep 23, 2003 0.8409 0.8443 0.8170 0.8222 20,461,924 -0.02(-2.22%)
Sep 22, 2003 0.8458 0.8480 0.8368 0.8409 12,300,956 -0.02(-2.17%)
Sep 19, 2003 0.8750 0.8750 0.8488 0.8596 12,399,910 -0.00(-0.48%)
Sep 18, 2003 0.8735 0.8780 0.8585 0.8637 22,961,162 +0.01(+0.65%)
Sep 17, 2003 0.8712 0.8735 0.8525 0.8581 13,382,756 -0.01(-1.08%)
Sep 16, 2003 0.8679 0.8742 0.8649 0.8675 9,531,603 +0.00(+0.22%)
Sep 15, 2003 0.8847 0.8895 0.8619 0.8656 18,843,904 -0.02(-1.95%)
Sep 12, 2003 0.8955 0.8985 0.8828 0.8828 9,400,557 -0.01(-1.21%)
Sep 11, 2003 0.8918 0.9004 0.8888 0.8937 17,334,198 +0.01(+0.89%)
Sep 10, 2003 0.8634 0.8937 0.8574 0.8858 11,951,946 +0.01(+1.72%)
Sep 09, 2003 0.8914 0.8914 0.8656 0.8708 9,151,837 -0.03(-3.04%)
Sep 08, 2003 0.9131 0.9251 0.8978 0.8981 12,020,143 -0.00(-0.25%)
Sep 05, 2003 0.8839 0.9127 0.8839 0.9004 21,863,316 +0.01(+1.43%)
Sep 04, 2003 0.8619 0.8895 0.8615 0.8877 24,014,880 +0.04(+4.44%)
Sep 03, 2003 0.8215 0.8521 0.8215 0.8499 25,084,644 +0.03(+3.55%)
Sep 02, 2003 0.8211 0.8230 0.8159 0.8207 18,206,058 -0.01(-0.68%)
Aug 29, 2003 0.8129 0.8305 0.8088 0.8264 14,471,241 +0.01(+0.91%)
Aug 28, 2003 0.8129 0.8245 0.8005 0.8189 15,296,297 +0.02(+1.96%)
Aug 27, 2003 0.7830 0.8069 0.7830 0.8032 11,989,387 +0.03(+3.27%)
Aug 26, 2003 0.7676 0.7852 0.7665 0.7777 10,443,577 +0.01(+0.78%)
Aug 25, 2003 0.7830 0.7833 0.7688 0.7718 5,828,880 -0.01(-1.43%)
Aug 22, 2003 0.7796 0.7833 0.7740 0.7830 8,168,990 +0.01(+1.16%)
Aug 21, 2003 0.7736 0.7815 0.7695 0.7740 11,568,168 +0.00(+0.10%)
Aug 20, 2003 0.7703 0.7845 0.7613 0.7733 12,917,408 -0.00(-0.43%)
Aug 19, 2003 0.7890 0.7901 0.7691 0.7766 12,353,107 -0.01(-1.33%)
Aug 18, 2003 0.7871 0.8013 0.7871 0.7871 14,530,078 +0.01(+1.10%)
Aug 15, 2003 0.7740 0.7875 0.7721 0.7785 8,302,711 -0.02(-2.44%)
Aug 14, 2003 0.7744 0.7983 0.7740 0.7979 13,146,070 +0.03(+3.59%)
Aug 13, 2003 0.7688 0.7759 0.7628 0.7703 5,979,984 +0.00(+0.24%)
Aug 12, 2003 0.7733 0.7789 0.7620 0.7684 5,212,428 -0.00(-0.39%)
Aug 11, 2003 0.7721 0.7777 0.7669 0.7714 6,266,146 -0.00(-0.19%)
Aug 08, 2003 0.7609 0.7748 0.7602 0.7729 10,097,241 +0.02(+2.84%)
Aug 07, 2003 0.7123 0.7553 0.7123 0.7516 13,884,208 +0.04(+5.46%)
Aug 06, 2003 0.7235 0.7273 0.7086 0.7127 6,308,937 -0.02(-2.31%)
Aug 05, 2003 0.7067 0.7295 0.7067 0.7295 13,401,477 +0.03(+4.05%)
Aug 04, 2003 0.7101 0.7101 0.6880 0.7011 16,785,944 -0.02(-2.19%)
Aug 01, 2003 0.7482 0.7497 0.7134 0.7168 10,513,112 -0.04(-5.52%)
Jul 31, 2003 0.7703 0.7714 0.7553 0.7587 16,804,666 -0.01(-1.07%)
Jul 30, 2003 0.7789 0.7792 0.7647 0.7669 5,183,009 -0.01(-1.49%)
Jul 29, 2003 0.7777 0.7852 0.7740 0.7785 11,530,726 +0.00(+0.53%)
Jul 28, 2003 0.7740 0.7748 0.7669 0.7744 16,719,084 +0.00(+0.29%)
Jul 25, 2003 0.7815 0.7815 0.7691 0.7721 11,049,332 -0.01(-1.20%)
Jul 24, 2003 0.7908 0.7942 0.7789 0.7815 14,370,951 -0.01(-1.42%)
Jul 23, 2003 0.7927 0.8013 0.7882 0.7927 12,708,804 -0.01(-0.66%)
Jul 22, 2003 0.7957 0.8024 0.7908 0.7979 12,988,280 +0.01(+1.04%)
Jul 21, 2003 0.7908 0.7957 0.7890 0.7897 10,935,669 -0.00(-0.05%)
Jul 18, 2003 0.7867 0.7923 0.7860 0.7901 11,581,540 +0.01(+0.81%)
Jul 17, 2003 0.7860 0.7890 0.7762 0.7837 12,040,201 -0.01(-0.76%)
Jul 16, 2003 0.7912 0.7972 0.7837 0.7897 9,843,172 -0.01(-0.85%)
Jul 15, 2003 0.7796 0.7994 0.7762 0.7964 10,118,636 +0.02(+2.40%)
Jul 14, 2003 0.7703 0.7796 0.7691 0.7777 11,355,552 +0.02(+2.21%)
Jul 11, 2003 0.7639 0.7680 0.7568 0.7609 5,705,857 -0.00(-0.29%)
Jul 10, 2003 0.7706 0.7718 0.7594 0.7632 6,078,937 -0.02(-2.20%)
Jul 09, 2003 0.7733 0.7863 0.7721 0.7804 8,532,710 +0.01(+0.97%)
Jul 08, 2003 0.7620 0.7736 0.7575 0.7729 14,713,276 +0.01(+1.08%)
Jul 07, 2003 0.7609 0.7669 0.7575 0.7647 12,214,038 +0.01(+1.74%)
Jul 03, 2003 0.7448 0.7531 0.7377 0.7516 6,207,309 +0.01(+0.95%)
Jul 02, 2003 0.7437 0.7527 0.7411 0.7445 16,784,608 +0.00(+0.50%)
Jul 01, 2003 0.7325 0.7441 0.7288 0.7407 10,851,425 +0.00(+0.25%)
Jun 30, 2003 0.7250 0.7389 0.7168 0.7389 8,699,861 +0.02(+3.19%)
Jun 27, 2003 0.7097 0.7217 0.7086 0.7160 7,631,433 +0.01(+1.06%)
Jun 26, 2003 0.7142 0.7172 0.7048 0.7086 12,033,515 -0.01(-2.07%)
Jun 25, 2003 0.7164 0.7344 0.7164 0.7235 20,301,458 +0.00(+0.62%)
Jun 24, 2003 0.7074 0.7228 0.7074 0.7190 11,136,250 +0.01(+1.48%)
Jun 23, 2003 0.7276 0.7276 0.7067 0.7086 14,373,625 -0.01(-1.35%)
Jun 20, 2003 0.7366 0.7385 0.7123 0.7183 13,881,534 -0.03(-4.33%)
Jun 19, 2003 0.7587 0.7609 0.7493 0.7508 6,097,658 -0.01(-1.04%)
Jun 18, 2003 0.7691 0.7721 0.7467 0.7587 8,309,397 -0.02(-2.26%)
Jun 17, 2003 0.7744 0.7830 0.7729 0.7762 6,611,145 -0.00(-0.14%)
Jun 16, 2003 0.7852 0.7886 0.7710 0.7774 6,041,496 -0.00(-0.53%)
Jun 13, 2003 0.7721 0.7833 0.7609 0.7815 8,628,989 +0.01(+1.95%)
Jun 12, 2003 0.7587 0.7684 0.7564 0.7665 9,343,057 +0.00(+0.44%)
Jun 11, 2003 0.7418 0.7650 0.7374 0.7632 13,056,478 +0.02(+2.05%)
Jun 10, 2003 0.7628 0.7703 0.7415 0.7478 13,937,696 -0.01(-1.86%)
Jun 09, 2003 0.7777 0.7777 0.7594 0.7620 4,525,104 -0.01(-1.12%)
Jun 06, 2003 0.7796 0.7901 0.7673 0.7706 16,854,142 +0.01(+1.18%)
Jun 05, 2003 0.7583 0.7710 0.7486 0.7617 9,907,358 +0.01(+1.65%)
Jun 04, 2003 0.7347 0.7568 0.7329 0.7493 14,115,545 +0.03(+4.16%)
Jun 03, 2003 0.7172 0.7209 0.7093 0.7194 7,315,853 -0.00(-0.31%)
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.