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 )

13.69 -0.12 (-0.83%)
Streaming Delayed Price Updated: 12:41 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 (%)
Sep 30, 2003 0.8591 0.8746 0.8442 0.8720 14,015,967 +0.01(+1.73%)
Sep 29, 2003 0.8526 0.8572 0.8381 0.8572 11,820,220 +0.01(+0.85%)
Sep 26, 2003 0.8397 0.8499 0.8385 0.8499 17,993,294 +0.00(+0.54%)
Sep 25, 2003 0.8644 0.8644 0.8397 0.8454 17,790,812 -0.01(-0.94%)
Sep 24, 2003 0.8473 0.8610 0.8465 0.8534 23,110,568 +0.02(+2.05%)
Sep 23, 2003 0.8553 0.8587 0.8309 0.8362 20,119,356 -0.02(-2.22%)
Sep 22, 2003 0.8602 0.8625 0.8511 0.8553 12,095,017 -0.02(-2.17%)
Sep 19, 2003 0.8899 0.8899 0.8632 0.8743 12,192,313 -0.00(-0.48%)
Sep 18, 2003 0.8883 0.8929 0.8731 0.8784 22,576,752 +0.01(+0.65%)
Sep 17, 2003 0.8861 0.8883 0.8670 0.8727 13,158,705 -0.01(-1.08%)
Sep 16, 2003 0.8826 0.8891 0.8796 0.8823 9,372,027 +0.00(+0.22%)
Sep 15, 2003 0.8997 0.9047 0.8765 0.8803 18,528,424 -0.02(-1.95%)
Sep 12, 2003 0.9108 0.9138 0.8978 0.8978 9,243,175 -0.01(-1.21%)
Sep 11, 2003 0.9070 0.9157 0.9039 0.9089 17,043,994 +0.01(+0.89%)
Sep 10, 2003 0.8781 0.9089 0.8720 0.9009 11,751,849 +0.02(+1.72%)
Sep 09, 2003 0.9066 0.9066 0.8803 0.8857 8,998,619 -0.03(-3.04%)
Sep 08, 2003 0.9286 0.9408 0.9131 0.9134 11,818,905 -0.00(-0.25%)
Sep 05, 2003 0.8990 0.9283 0.8990 0.9157 21,497,286 +0.01(+1.43%)
Sep 04, 2003 0.8765 0.9047 0.8762 0.9028 23,612,828 +0.04(+4.44%)
Sep 03, 2003 0.8355 0.8667 0.8355 0.8644 24,664,684 +0.03(+3.55%)
Sep 02, 2003 0.8351 0.8370 0.8298 0.8347 17,901,256 -0.01(-0.68%)
Aug 29, 2003 0.8267 0.8446 0.8225 0.8404 14,228,968 +0.01(+0.91%)
Aug 28, 2003 0.8267 0.8385 0.8142 0.8328 15,040,211 +0.02(+1.96%)
Aug 27, 2003 0.7963 0.8206 0.7963 0.8168 11,788,664 +0.03(+3.27%)
Aug 26, 2003 0.7807 0.7986 0.7796 0.7910 10,268,734 +0.01(+0.78%)
Aug 25, 2003 0.7963 0.7967 0.7819 0.7849 5,731,294 -0.01(-1.43%)
Aug 22, 2003 0.7929 0.7967 0.7872 0.7963 8,032,227 +0.01(+1.16%)
Aug 21, 2003 0.7868 0.7948 0.7826 0.7872 11,374,496 +0.00(+0.10%)
Aug 20, 2003 0.7834 0.7978 0.7743 0.7864 12,701,148 -0.00(-0.43%)
Aug 19, 2003 0.8024 0.8035 0.7822 0.7898 12,146,295 -0.01(-1.33%)
Aug 18, 2003 0.8005 0.8149 0.8005 0.8005 14,286,820 +0.01(+1.10%)
Aug 15, 2003 0.7872 0.8009 0.7853 0.7917 8,163,709 -0.02(-2.44%)
Aug 14, 2003 0.7876 0.8119 0.7872 0.8115 12,925,982 +0.03(+3.59%)
Aug 13, 2003 0.7819 0.7891 0.7758 0.7834 5,879,869 +0.00(+0.24%)
Aug 12, 2003 0.7864 0.7921 0.7750 0.7815 5,125,163 -0.00(-0.39%)
Aug 11, 2003 0.7853 0.7910 0.7800 0.7845 6,161,240 -0.00(-0.19%)
Aug 08, 2003 0.7739 0.7879 0.7731 0.7860 9,928,196 +0.02(+2.84%)
Aug 07, 2003 0.7244 0.7682 0.7244 0.7644 13,651,762 +0.04(+5.46%)
Aug 06, 2003 0.7358 0.7396 0.7206 0.7248 6,203,314 -0.02(-2.31%)
Aug 05, 2003 0.7187 0.7419 0.7187 0.7419 13,177,113 +0.03(+4.05%)
Aug 04, 2003 0.7222 0.7222 0.6997 0.7130 16,504,919 -0.02(-2.19%)
Aug 01, 2003 0.7609 0.7625 0.7256 0.7290 10,337,104 -0.04(-5.52%)
Jul 31, 2003 0.7834 0.7845 0.7682 0.7716 16,523,326 -0.01(-1.07%)
Jul 30, 2003 0.7921 0.7925 0.7777 0.7800 5,096,237 -0.01(-1.49%)
Jul 29, 2003 0.7910 0.7986 0.7872 0.7917 11,337,681 +0.00(+0.53%)
Jul 28, 2003 0.7872 0.7879 0.7800 0.7876 16,439,178 +0.00(+0.29%)
Jul 25, 2003 0.7948 0.7948 0.7822 0.7853 10,864,347 -0.01(-1.20%)
Jul 24, 2003 0.8043 0.8077 0.7921 0.7948 14,130,356 -0.01(-1.42%)
Jul 23, 2003 0.8062 0.8149 0.8016 0.8062 12,496,037 -0.01(-0.66%)
Jul 22, 2003 0.8092 0.8161 0.8043 0.8115 12,770,834 +0.01(+1.04%)
Jul 21, 2003 0.8043 0.8092 0.8024 0.8032 10,752,587 -0.00(-0.05%)
Jul 18, 2003 0.8001 0.8058 0.7994 0.8035 11,387,644 +0.01(+0.81%)
Jul 17, 2003 0.7994 0.8024 0.7895 0.7971 11,838,627 -0.01(-0.76%)
Jul 16, 2003 0.8047 0.8108 0.7971 0.8032 9,678,380 -0.01(-0.85%)
Jul 15, 2003 0.7929 0.8130 0.7895 0.8100 9,949,233 +0.02(+2.40%)
Jul 14, 2003 0.7834 0.7929 0.7822 0.7910 11,165,440 +0.02(+2.21%)
Jul 11, 2003 0.7769 0.7811 0.7697 0.7739 5,610,331 -0.00(-0.29%)
Jul 10, 2003 0.7838 0.7849 0.7723 0.7762 5,977,165 -0.02(-2.20%)
Jul 09, 2003 0.7864 0.7997 0.7853 0.7936 8,389,858 +0.01(+0.97%)
Jul 08, 2003 0.7750 0.7868 0.7704 0.7860 14,466,950 +0.01(+1.08%)
Jul 07, 2003 0.7739 0.7800 0.7704 0.7777 12,009,554 +0.01(+1.74%)
Jul 03, 2003 0.7575 0.7659 0.7503 0.7644 6,103,388 +0.01(+0.95%)
Jul 02, 2003 0.7564 0.7655 0.7537 0.7571 16,503,604 +0.00(+0.50%)
Jul 01, 2003 0.7450 0.7568 0.7412 0.7533 10,669,753 +0.00(+0.25%)
Jun 30, 2003 0.7374 0.7514 0.7290 0.7514 8,554,210 +0.02(+3.19%)
Jun 27, 2003 0.7218 0.7339 0.7206 0.7282 7,503,670 +0.01(+1.06%)
Jun 26, 2003 0.7263 0.7294 0.7168 0.7206 11,832,053 -0.02(-2.07%)
Jun 25, 2003 0.7286 0.7469 0.7286 0.7358 19,961,576 +0.00(+0.62%)
Jun 24, 2003 0.7195 0.7351 0.7195 0.7313 10,949,810 +0.01(+1.48%)
Jun 23, 2003 0.7400 0.7400 0.7187 0.7206 14,132,986 -0.01(-1.35%)
Jun 20, 2003 0.7492 0.7511 0.7244 0.7305 13,649,133 -0.03(-4.33%)
Jun 19, 2003 0.7716 0.7739 0.7621 0.7636 5,995,573 -0.01(-1.04%)
Jun 18, 2003 0.7822 0.7853 0.7594 0.7716 8,170,283 -0.02(-2.26%)
Jun 17, 2003 0.7876 0.7963 0.7860 0.7895 6,500,463 -0.00(-0.14%)
Jun 16, 2003 0.7986 0.8020 0.7841 0.7906 5,940,350 -0.00(-0.53%)
Jun 13, 2003 0.7853 0.7967 0.7739 0.7948 8,484,525 +0.02(+1.95%)
Jun 12, 2003 0.7716 0.7815 0.7693 0.7796 9,186,638 +0.00(+0.44%)
Jun 11, 2003 0.7545 0.7781 0.7499 0.7762 12,837,889 +0.02(+2.05%)
Jun 10, 2003 0.7758 0.7834 0.7541 0.7606 13,704,355 -0.01(-1.86%)
Jun 09, 2003 0.7910 0.7910 0.7723 0.7750 4,449,346 -0.01(-1.12%)
Jun 06, 2003 0.7929 0.8035 0.7803 0.7838 16,571,974 +0.01(+1.18%)
Jun 05, 2003 0.7712 0.7841 0.7613 0.7746 9,741,491 +0.01(+1.65%)
Jun 04, 2003 0.7473 0.7697 0.7453 0.7621 13,879,226 +0.03(+4.16%)
Jun 03, 2003 0.7294 0.7332 0.7214 0.7317 7,193,373 -0.00(-0.31%)
Jun 02, 2003 0.7358 0.7408 0.7225 0.7339 9,084,082 +0.01(+0.78%)
May 30, 2003 0.7347 0.7358 0.7218 0.7282 8,310,969 -0.01(-0.93%)
May 29, 2003 0.7453 0.7511 0.7339 0.7351 9,736,232 +0.00(+0.00%)
May 28, 2003 0.7305 0.7370 0.7286 0.7351 9,957,122 +0.01(+1.95%)
May 27, 2003 0.7069 0.7282 0.7001 0.7210 24,120,348 -0.02(-2.47%)
May 23, 2003 0.7358 0.7453 0.7339 0.7393 9,362,824 -0.00(-0.26%)
May 22, 2003 0.7332 0.7469 0.7263 0.7412 8,233,394 +0.01(+1.94%)
May 21, 2003 0.7244 0.7301 0.7130 0.7271 21,762,878 +0.00(+0.68%)
May 20, 2003 0.7073 0.7222 0.7050 0.7222 11,753,164 +0.00(+0.26%)
May 19, 2003 0.7320 0.7377 0.7168 0.7203 8,985,471 -0.03(-4.10%)
May 16, 2003 0.7606 0.7613 0.7301 0.7511 17,137,346 +0.00(+0.05%)
May 15, 2003 0.7598 0.7625 0.7446 0.7507 13,099,538 -0.02(-2.03%)
May 14, 2003 0.7693 0.7720 0.7575 0.7663 13,369,076 +0.00(+0.25%)
May 13, 2003 0.7666 0.7765 0.7606 0.7644 30,806,202 +0.01(+0.90%)
May 12, 2003 0.7339 0.7663 0.7339 0.7575 14,837,729 +0.01(+2.00%)
May 09, 2003 0.7263 0.7484 0.7233 0.7427 21,864,120 +0.03(+4.22%)
May 08, 2003 0.7237 0.7252 0.7123 0.7126 19,485,612 -0.01(-1.47%)
May 07, 2003 0.7149 0.7263 0.7111 0.7233 16,548,308 +0.02(+2.53%)
May 06, 2003 0.7035 0.7149 0.7035 0.7054 11,044,477 +0.00(+0.00%)
May 05, 2003 0.7058 0.7104 0.7005 0.7054 10,149,085 -0.00(-0.38%)
May 02, 2003 0.7035 0.7149 0.7024 0.7081 16,256,418 +0.01(+1.42%)
May 01, 2003 0.7028 0.7126 0.6853 0.6982 11,515,182 -0.01(-1.02%)
Apr 30, 2003 0.7016 0.7130 0.6982 0.7054 16,541,734 +0.02(+3.46%)
Apr 29, 2003 0.6803 0.6948 0.6777 0.6818 18,224,702 +0.02(+2.34%)
Apr 28, 2003 0.6503 0.6712 0.6484 0.6663 11,286,403 +0.01(+1.57%)
Apr 25, 2003 0.6571 0.6613 0.6522 0.6560 9,080,138 -0.00(-0.58%)
Apr 24, 2003 0.6632 0.6640 0.6560 0.6598 16,253,788 -0.01(-1.03%)
Apr 23, 2003 0.6529 0.6731 0.6446 0.6666 29,679,402 +0.02(+2.57%)
Apr 22, 2003 0.6446 0.6522 0.6370 0.6499 17,363,496 +0.00(+0.35%)
Apr 21, 2003 0.6484 0.6510 0.6431 0.6476 4,925,310 -0.00(-0.12%)
Apr 17, 2003 0.6427 0.6503 0.6370 0.6484 28,557,862 +0.02(+3.27%)
Apr 16, 2003 0.6263 0.6313 0.6199 0.6278 36,292,940 +0.00(+0.67%)
Apr 15, 2003 0.6035 0.6237 0.6035 0.6237 15,019,174 +0.02(+3.21%)
Apr 14, 2003 0.5978 0.6081 0.5978 0.6043 16,163,066 +0.01(+1.08%)
Apr 11, 2003 0.5970 0.6027 0.5929 0.5978 12,486,833 +0.01(+1.88%)
Apr 10, 2003 0.5948 0.6084 0.5868 0.5868 13,952,856 -0.01(-1.34%)
Apr 09, 2003 0.5993 0.6027 0.5883 0.5948 16,377,381 +0.00(+0.13%)
Apr 08, 2003 0.6294 0.6313 0.5929 0.5940 29,626,808 -0.03(-5.33%)
Apr 07, 2003 0.6583 0.6598 0.6256 0.6275 23,829,774 -0.01(-1.49%)
Apr 04, 2003 0.6332 0.6419 0.6271 0.6370 13,154,761 +0.01(+1.33%)
Apr 03, 2003 0.6256 0.6412 0.6244 0.6286 14,632,617 +0.01(+1.66%)
Apr 02, 2003 0.6218 0.6275 0.6164 0.6183 11,774,201 +0.01(+2.26%)
Apr 01, 2003 0.5841 0.6046 0.5841 0.6046 5,793,091 +0.03(+4.95%)
Mar 31, 2003 0.5773 0.5811 0.5716 0.5761 10,810,439 -0.00(-0.85%)
Mar 28, 2003 0.5685 0.5910 0.5674 0.5811 12,705,093 +0.01(+2.00%)
Mar 27, 2003 0.5621 0.5704 0.5533 0.5697 17,897,312 +0.00(+0.13%)
Mar 26, 2003 0.5837 0.5837 0.5685 0.5689 27,908,340 -0.01(-2.54%)
Mar 25, 2003 0.5742 0.5872 0.5700 0.5837 9,077,508 -0.00(-0.65%)
Mar 24, 2003 0.6005 0.6005 0.5761 0.5875 5,752,331 -0.01(-2.34%)
Mar 21, 2003 0.6065 0.6081 0.5913 0.6016 10,634,253 +0.01(+1.41%)
Mar 20, 2003 0.5814 0.5944 0.5719 0.5932 12,953,593 +0.01(+1.30%)
Mar 19, 2003 0.5811 0.5906 0.5780 0.5856 12,188,369 +0.00(+0.59%)
Mar 18, 2003 0.5731 0.5841 0.5621 0.5822 16,637,715 +0.02(+3.10%)
Mar 17, 2003 0.5590 0.5773 0.5529 0.5647 9,566,621 -0.01(-0.93%)
Mar 14, 2003 0.5837 0.5837 0.5617 0.5700 10,242,437 -0.00(-0.20%)
Mar 13, 2003 0.5685 0.5780 0.5449 0.5712 28,902,344 +0.01(+1.83%)
Mar 12, 2003 0.5400 0.5632 0.5381 0.5609 20,788,598 +0.02(+4.31%)
Mar 11, 2003 0.5119 0.5480 0.5103 0.5377 16,731,068 +0.02(+4.74%)
Mar 10, 2003 0.5141 0.5217 0.5081 0.5134 17,709,292 -0.01(-2.24%)
Mar 07, 2003 0.5020 0.5290 0.5020 0.5252 13,304,650 +0.02(+2.98%)
Mar 06, 2003 0.4963 0.5115 0.4963 0.5100 12,564,407 +0.02(+3.15%)
Mar 05, 2003 0.4982 0.4982 0.4906 0.4944 20,905,616 -0.01(-1.66%)
Mar 04, 2003 0.5134 0.5134 0.5008 0.5027 6,200,685 -0.01(-2.00%)
Mar 03, 2003 0.5160 0.5191 0.5081 0.5130 5,666,868 +0.00(+0.90%)
Feb 28, 2003 0.5004 0.5088 0.5001 0.5084 12,146,295 +0.01(+2.77%)
Feb 27, 2003 0.4982 0.4982 0.4883 0.4947 20,530,894 +0.00(+0.54%)
Feb 26, 2003 0.5046 0.5122 0.4906 0.4921 10,288,456 -0.01(-1.75%)
Feb 25, 2003 0.5039 0.5054 0.4985 0.5008 24,188,718 -0.02(-3.66%)
Feb 24, 2003 0.5294 0.5343 0.5172 0.5198 9,369,398 -0.01(-1.87%)
Feb 21, 2003 0.5271 0.5305 0.5214 0.5297 9,989,992 +0.00(+0.87%)
Feb 20, 2003 0.5343 0.5343 0.5160 0.5252 15,361,026 -0.01(-1.57%)
Feb 19, 2003 0.5324 0.5377 0.5240 0.5335 6,404,481 -0.01(-1.75%)
Feb 18, 2003 0.5248 0.5430 0.5221 0.5430 11,633,516 +0.02(+3.48%)
Feb 14, 2003 0.5259 0.5351 0.5191 0.5248 5,031,811 +0.00(+0.15%)
Feb 13, 2003 0.5335 0.5343 0.5229 0.5240 6,764,742 -0.02(-3.77%)
Feb 12, 2003 0.5370 0.5499 0.5351 0.5446 5,866,721 +0.00(+0.14%)
Feb 11, 2003 0.5514 0.5602 0.5339 0.5438 7,409,003 +0.00(+0.70%)
Feb 10, 2003 0.5248 0.5449 0.5244 0.5400 12,789,241 +0.02(+2.90%)
Feb 07, 2003 0.5419 0.5495 0.5229 0.5248 10,669,753 -0.00(-0.50%)
Feb 06, 2003 0.5248 0.5324 0.5210 0.5274 22,746,362 -0.02(-3.28%)
Feb 05, 2003 0.5514 0.5628 0.5449 0.5453 10,472,531 -0.01(-1.31%)
Feb 04, 2003 0.5533 0.5564 0.5476 0.5525 7,473,429 -0.02(-3.20%)
Feb 03, 2003 0.5678 0.5769 0.5571 0.5708 17,518,644 +0.01(+1.21%)
Jan 31, 2003 0.5514 0.5704 0.5476 0.5640 13,814,800 +0.01(+2.63%)
Jan 30, 2003 0.5533 0.5590 0.5442 0.5495 17,619,884 -0.00(-0.07%)
Jan 29, 2003 0.5236 0.5533 0.5202 0.5499 22,934,382 +0.03(+5.55%)
Jan 28, 2003 0.5255 0.5259 0.5153 0.5210 14,363,079 -0.00(-0.15%)
Jan 27, 2003 0.5096 0.5286 0.5077 0.5217 19,707,816 -0.01(-1.08%)
Jan 24, 2003 0.5514 0.5514 0.5240 0.5274 13,680,688 -0.04(-6.28%)
Jan 23, 2003 0.5678 0.5704 0.5560 0.5628 11,079,977 +0.00(+0.00%)
Jan 22, 2003 0.5818 0.5818 0.5598 0.5628 25,140,648 -0.03(-5.55%)
Jan 21, 2003 0.6008 0.6058 0.5921 0.5959 18,721,702 -0.02(-2.79%)
Jan 17, 2003 0.6518 0.6522 0.6130 0.6130 33,669,876 -0.05(-8.04%)
Jan 16, 2003 0.6647 0.6807 0.6617 0.6666 17,493,662 +0.00(+0.57%)
Jan 15, 2003 0.6704 0.6704 0.6560 0.6628 14,960,007 -0.02(-2.84%)
Jan 14, 2003 0.6826 0.6826 0.6693 0.6822 15,833,046 +0.01(+2.11%)
Jan 13, 2003 0.6655 0.6712 0.6579 0.6682 10,454,123 +0.00(+0.11%)
Jan 10, 2003 0.6541 0.6712 0.6541 0.6674 18,148,442 +0.03(+4.53%)
Jan 09, 2003 0.6206 0.6446 0.6180 0.6385 12,749,797 +0.03(+4.55%)
Jan 08, 2003 0.6123 0.6256 0.6073 0.6107 6,258,537 -0.01(-1.89%)
Jan 07, 2003 0.6123 0.6252 0.6103 0.6225 15,525,379 +0.00(+0.12%)
Jan 06, 2003 0.5989 0.6267 0.5989 0.6218 24,872,424 +0.05(+8.28%)
Jan 03, 2003 0.5826 0.5856 0.5716 0.5742 10,508,031 +0.00(+0.00%)
Jan 02, 2003 0.5754 0.5761 0.5681 0.5742 8,863,193 +0.01(+1.07%)
Dec 31, 2002 0.5590 0.5697 0.5590 0.5681 6,305,870 +0.01(+1.49%)
Dec 30, 2002 0.5613 0.5716 0.5552 0.5598 9,844,047 -0.00(-0.47%)
Dec 27, 2002 0.5700 0.5776 0.5590 0.5624 8,688,322 -0.01(-1.73%)
Dec 26, 2002 0.5830 0.5830 0.5704 0.5723 4,998,940 -0.02(-3.28%)
Dec 24, 2002 0.5906 0.6020 0.5894 0.5917 1,178,077 -0.00(-0.51%)
Dec 23, 2002 0.6077 0.6103 0.5894 0.5948 15,199,304 -0.01(-2.43%)
Dec 20, 2002 0.6123 0.6180 0.5955 0.6096 50,210,296 +0.03(+4.57%)
Dec 19, 2002 0.5468 0.5868 0.5427 0.5830 34,594,192 +0.04(+6.98%)
Dec 18, 2002 0.5419 0.5449 0.5252 0.5449 21,828,620 +0.02(+3.02%)
Dec 17, 2002 0.5309 0.5419 0.5274 0.5290 20,770,190 +0.00(+0.43%)
Dec 16, 2002 0.5153 0.5294 0.5149 0.5267 9,469,324 +0.02(+4.53%)
Dec 13, 2002 0.5058 0.5191 0.5024 0.5039 7,670,652 +0.00(+0.00%)
Dec 12, 2002 0.5039 0.5191 0.4985 0.5039 13,780,614 +0.01(+1.53%)
Dec 11, 2002 0.4906 0.5001 0.4845 0.4963 13,317,798 +0.01(+2.27%)
Dec 10, 2002 0.4906 0.4921 0.4784 0.4852 6,943,557 -0.00(-0.62%)
Dec 09, 2002 0.4856 0.4944 0.4811 0.4883 16,878,328 -0.02(-3.02%)
Dec 06, 2002 0.4906 0.5039 0.4906 0.5035 25,937,428 +0.02(+4.17%)
Dec 05, 2002 0.4955 0.4955 0.4818 0.4833 12,782,667 -0.02(-3.05%)
Dec 04, 2002 0.5020 0.5058 0.4982 0.4985 8,931,563 -0.01(-2.16%)
Dec 03, 2002 0.5050 0.5130 0.5039 0.5096 14,499,820 -0.01(-1.47%)
Dec 02, 2002 0.5115 0.5191 0.5039 0.5172 18,748,000 +0.02(+3.82%)
Nov 29, 2002 0.4959 0.5012 0.4947 0.4982 5,014,718 +0.00(+0.46%)
Nov 27, 2002 0.4921 0.4989 0.4902 0.4959 12,777,408 +0.01(+1.32%)
Nov 26, 2002 0.5077 0.5077 0.4868 0.4894 15,155,915 -0.02(-4.67%)
Nov 25, 2002 0.5381 0.5381 0.5126 0.5134 12,903,630 -0.02(-3.09%)
Nov 22, 2002 0.5210 0.5362 0.5210 0.5297 9,159,027 -0.01(-2.11%)
Nov 21, 2002 0.5381 0.5476 0.5324 0.5411 12,538,111 +0.01(+1.64%)
Nov 20, 2002 0.5134 0.5392 0.5096 0.5324 12,904,945 +0.02(+2.94%)
Nov 19, 2002 0.5244 0.5244 0.5077 0.5172 13,829,263 -0.01(-1.38%)
Nov 18, 2002 0.5217 0.5301 0.5134 0.5244 12,329,055 +0.01(+2.00%)
Nov 15, 2002 0.5001 0.5164 0.4985 0.5141 8,928,934 +0.01(+2.74%)
Nov 14, 2002 0.4852 0.5035 0.4754 0.5004 15,341,304 +0.02(+3.22%)
Nov 13, 2002 0.4754 0.4887 0.4696 0.4849 10,631,624 -0.00(-0.47%)
Nov 12, 2002 0.4879 0.4944 0.4792 0.4871 12,356,666 -0.01(-2.81%)
Nov 11, 2002 0.5039 0.5191 0.4963 0.5012 7,302,503 +0.02(+3.21%)
Nov 08, 2002 0.5039 0.5111 0.4849 0.4856 9,282,620 -0.00(-0.31%)
Nov 07, 2002 0.4754 0.4898 0.4677 0.4871 10,498,827 +0.01(+1.91%)
Nov 06, 2002 0.4860 0.4860 0.4639 0.4780 9,085,397 -0.01(-2.03%)
Nov 05, 2002 0.4936 0.5004 0.4856 0.4879 9,227,397 -0.01(-1.61%)
Nov 04, 2002 0.5267 0.5419 0.4932 0.4959 24,280,756 -0.02(-3.05%)
Nov 01, 2002 0.5008 0.5316 0.5008 0.5115 15,495,138 +0.01(+1.66%)
Oct 31, 2002 0.5039 0.5126 0.4959 0.5031 21,661,638 +0.02(+3.36%)
Oct 30, 2002 0.4715 0.4898 0.4693 0.4868 19,509,280 +0.04(+9.21%)
Oct 29, 2002 0.4715 0.4715 0.4457 0.4457 13,138,983 -0.03(-5.86%)
Oct 28, 2002 0.4982 0.4993 0.4693 0.4734 21,300,062 -0.02(-4.96%)
Oct 25, 2002 0.4799 0.5004 0.4601 0.4982 32,198,594 +0.02(+4.13%)
Oct 24, 2002 0.4700 0.4978 0.4693 0.4784 50,879,536 +0.03(+6.07%)
Oct 23, 2002 0.4259 0.4563 0.4191 0.4510 27,811,044 +0.03(+7.23%)
Oct 22, 2002 0.4023 0.4221 0.3993 0.4206 13,985,726 +0.00(+0.55%)
Oct 21, 2002 0.4168 0.4229 0.4031 0.4183 29,367,790 +0.00(+0.36%)
Oct 18, 2002 0.4126 0.4240 0.4050 0.4168 37,535,444 +0.01(+3.10%)
Oct 17, 2002 0.3791 0.4050 0.3704 0.4042 31,775,222 +0.04(+11.31%)
Oct 16, 2002 0.3727 0.3921 0.3620 0.3632 39,668,080 -0.01(-2.55%)
Oct 15, 2002 0.3803 0.3917 0.3727 0.3727 31,145,424 +0.00(+0.00%)
Oct 14, 2002 0.3898 0.3936 0.3704 0.3727 27,637,488 -0.03(-8.07%)
Oct 11, 2002 0.4107 0.4164 0.3936 0.4054 34,890,028 +0.00(+0.38%)
Oct 10, 2002 0.4259 0.4274 0.4008 0.4039 15,806,750 -0.01(-3.45%)
Oct 09, 2002 0.4183 0.4274 0.4118 0.4183 22,146,806 -0.03(-5.90%)
Oct 08, 2002 0.4373 0.4461 0.4293 0.4445 15,178,267 +0.01(+1.30%)
Oct 07, 2002 0.4754 0.4754 0.4373 0.4388 20,074,652 -0.04(-7.83%)
Oct 04, 2002 0.4830 0.4852 0.4723 0.4761 16,110,473 +0.00(+0.97%)
Oct 03, 2002 0.4506 0.4803 0.4468 0.4715 17,644,866 +0.02(+3.59%)
Oct 02, 2002 0.4746 0.4879 0.4525 0.4552 17,581,756 -0.02(-3.47%)
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.