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

12.34 +0.20 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.57 15.60 15.46 15.60 791,600 +0.17(+1.10%)
Feb 26, 2004 15.38 15.49 15.32 15.43 664,200 -0.12(-0.74%)
Feb 25, 2004 15.28 15.57 15.28 15.54 869,500 +0.49(+3.29%)
Feb 24, 2004 15.30 15.30 15.04 15.05 468,100 -0.32(-2.08%)
Feb 23, 2004 15.05 15.57 15.05 15.37 817,800 +0.19(+1.25%)
Feb 20, 2004 14.50 15.21 14.37 15.18 2,739,100 +0.00(+0.03%)
Feb 19, 2004 15.28 15.44 15.05 15.18 2,029,500 -0.46(-2.94%)
Feb 18, 2004 16.02 16.11 15.61 15.63 1,329,200 -0.37(-2.31%)
Feb 17, 2004 15.95 16.09 15.76 16.00 1,490,200 -0.12(-0.77%)
Feb 13, 2004 16.63 16.68 16.02 16.13 1,119,600 -0.32(-1.92%)
Feb 12, 2004 16.39 16.65 16.20 16.45 1,178,400 +0.14(+0.83%)
Feb 11, 2004 15.72 16.38 15.72 16.31 1,523,300 +0.67(+4.28%)
Feb 10, 2004 15.43 15.71 15.35 15.64 1,059,700 +0.33(+2.12%)
Feb 09, 2004 15.24 15.43 15.23 15.31 825,300 +0.26(+1.76%)
Feb 06, 2004 14.45 15.20 14.45 15.05 1,168,200 +0.41(+2.80%)
Feb 05, 2004 14.88 14.97 14.53 14.64 1,038,800 -0.30(-2.04%)
Feb 04, 2004 15.30 15.35 14.76 14.95 1,878,500 -0.23(-1.52%)
Feb 03, 2004 14.94 15.18 14.80 15.18 1,091,000 +0.16(+1.07%)
Feb 02, 2004 14.70 15.02 14.18 15.02 2,903,000 +0.32(+2.14%)
Jan 30, 2004 14.90 15.23 14.42 14.70 3,934,300 -0.37(-2.42%)
Jan 29, 2004 15.79 15.79 15.00 15.06 4,528,600 -1.04(-6.46%)
Jan 28, 2004 16.46 16.58 16.07 16.11 988,800 -0.38(-2.28%)
Jan 27, 2004 16.57 16.61 16.21 16.48 1,057,800 -0.04(-0.27%)
Jan 26, 2004 16.55 16.79 16.45 16.52 969,400 +0.00(+0.00%)
Jan 23, 2004 16.30 16.54 16.25 16.52 1,758,100 +0.10(+0.61%)
Jan 22, 2004 16.53 16.71 16.36 16.43 1,329,600 -0.20(-1.20%)
Jan 21, 2004 16.95 16.95 16.62 16.62 1,110,500 -0.43(-2.52%)
Jan 20, 2004 16.65 17.10 16.63 17.05 1,384,000 +0.88(+5.47%)
Jan 16, 2004 15.75 16.18 15.72 16.17 1,104,000 +0.36(+2.24%)
Jan 15, 2004 16.15 16.36 15.79 15.81 1,709,100 -0.62(-3.77%)
Jan 14, 2004 16.85 16.85 15.97 16.43 2,123,300 -0.46(-2.72%)
Jan 13, 2004 17.00 17.12 16.82 16.89 1,592,700 -0.10(-0.59%)
Jan 12, 2004 16.69 17.00 16.57 17.00 1,928,400 +0.52(+3.13%)
Jan 09, 2004 16.41 16.75 16.36 16.48 1,635,400 +0.03(+0.15%)
Jan 08, 2004 16.70 16.62 16.35 16.45 1,899,800 -0.25(-1.47%)
Jan 07, 2004 17.30 17.41 16.57 16.70 2,766,900 -0.21(-1.27%)
Jan 06, 2004 16.21 17.09 16.21 16.91 3,457,400 +0.71(+4.41%)
Jan 05, 2004 15.62 16.29 15.55 16.20 2,110,800 +1.10(+7.28%)
Jan 02, 2004 14.73 15.26 14.73 15.10 1,599,300 +0.48(+3.28%)
Dec 31, 2003 14.54 14.64 14.52 14.62 268,000 +0.08(+0.58%)
Dec 30, 2003 14.59 14.66 14.49 14.54 614,600 -0.10(-0.68%)
Dec 29, 2003 14.13 14.68 14.13 14.63 890,800 +0.60(+4.24%)
Dec 26, 2003 14.29 14.29 13.94 14.04 394,300 -0.21(-1.47%)
Dec 24, 2003 14.18 14.32 14.13 14.25 236,500 -0.04(-0.25%)
Dec 23, 2003 14.53 14.49 14.15 14.29 1,020,800 -0.24(-1.65%)
Dec 22, 2003 14.13 14.56 14.13 14.53 1,246,600 +0.37(+2.58%)
Dec 19, 2003 14.15 14.22 14.12 14.16 925,300 +0.04(+0.25%)
Dec 18, 2003 13.74 14.15 13.72 14.12 1,004,100 +0.34(+2.43%)
Dec 17, 2003 13.53 13.81 13.52 13.79 817,200 +0.26(+1.96%)
Dec 16, 2003 13.53 13.53 13.46 13.53 844,000 +0.10(+0.71%)
Dec 15, 2003 13.62 13.62 13.32 13.43 1,007,400 -0.15(-1.10%)
Dec 12, 2003 13.70 13.76 13.41 13.58 1,599,500 +0.01(+0.04%)
Dec 11, 2003 13.32 13.73 13.32 13.57 2,356,700 +0.29(+2.22%)
Dec 10, 2003 13.37 13.45 13.21 13.28 1,785,800 +0.07(+0.53%)
Dec 09, 2003 12.84 13.46 12.81 13.21 2,694,300 +0.54(+4.22%)
Dec 08, 2003 12.63 12.74 12.57 12.68 887,500 +0.00(+0.00%)
Dec 05, 2003 12.55 12.71 12.55 12.68 725,500 +0.10(+0.80%)
Dec 04, 2003 12.55 12.59 12.44 12.57 1,418,700 +0.02(+0.16%)
Dec 03, 2003 12.60 12.62 12.54 12.55 1,044,300 -0.13(-1.06%)
Dec 02, 2003 12.65 12.71 12.48 12.69 745,100 -0.03(-0.20%)
Dec 01, 2003 12.20 12.69 12.20 12.71 1,299,300 +0.68(+5.65%)
Nov 28, 2003 12.03 12.09 12.01 12.04 471,800 +0.03(+0.25%)
Nov 26, 2003 12.16 12.16 11.97 12.01 1,120,100 -0.12(-1.03%)
Nov 25, 2003 12.22 12.22 12.10 12.13 1,156,700 -0.12(-0.98%)
Nov 24, 2003 12.18 12.27 12.07 12.25 1,492,000 +0.12(+1.03%)
Nov 21, 2003 12.07 12.07 11.96 12.12 975,800 -0.14(-1.14%)
Nov 20, 2003 12.43 12.44 12.27 12.27 703,700 -0.18(-1.49%)
Nov 19, 2003 12.24 12.38 12.24 12.45 838,700 +0.19(+1.59%)
Nov 18, 2003 12.15 12.27 12.13 12.26 739,800 +0.18(+1.49%)
Nov 17, 2003 12.15 12.16 12.05 12.07 1,120,100 -0.16(-1.31%)
Nov 14, 2003 12.25 12.40 12.20 12.23 729,200 -0.12(-0.93%)
Nov 13, 2003 12.10 12.42 12.03 12.35 1,343,600 +0.22(+1.86%)
Nov 12, 2003 12.00 12.20 12.00 12.12 1,072,300 +0.32(+2.75%)
Nov 11, 2003 12.00 12.00 11.80 11.80 1,018,400 -0.20(-1.67%)
Nov 10, 2003 11.97 12.00 11.88 12.00 643,900 -0.16(-1.32%)
Nov 07, 2003 12.22 12.23 12.09 12.16 824,300 -0.00(-0.04%)
Nov 06, 2003 11.89 12.16 11.81 12.16 1,225,000 +0.39(+3.36%)
Nov 05, 2003 12.12 12.20 11.70 11.77 1,173,600 -0.23(-1.92%)
Nov 04, 2003 12.12 12.21 11.95 12.00 690,633 -0.04(-0.29%)
Nov 03, 2003 11.85 12.09 11.82 12.04 2,069,571 +0.29(+2.43%)
Oct 31, 2003 11.90 11.90 11.66 11.75 1,091,700 -0.13(-1.14%)
Oct 30, 2003 12.12 12.12 11.79 11.88 566,700 -0.20(-1.65%)
Oct 29, 2003 12.20 12.32 12.09 12.09 840,600 -0.11(-0.90%)
Oct 28, 2003 11.95 12.20 11.93 12.20 1,517,500 +0.42(+3.57%)
Oct 27, 2003 11.94 11.97 11.74 11.78 920,800 -0.05(-0.46%)
Oct 24, 2003 11.70 12.00 11.67 11.83 1,106,400 +0.03(+0.25%)
Oct 23, 2003 11.82 11.85 11.61 11.80 756,600 -0.20(-1.67%)
Oct 22, 2003 12.24 12.24 11.95 12.00 1,004,400 -0.25(-2.04%)
Oct 21, 2003 12.25 12.32 12.20 12.25 1,197,500 +0.09(+0.70%)
Oct 20, 2003 12.19 12.19 12.07 12.16 663,500 -0.04(-0.29%)
Oct 17, 2003 12.25 12.34 12.15 12.20 1,354,000 -0.08(-0.61%)
Oct 16, 2003 12.60 12.60 12.22 12.28 1,259,300 -0.32(-2.58%)
Oct 15, 2003 12.74 12.82 12.46 12.60 725,900 -0.07(-0.55%)
Oct 14, 2003 12.96 12.96 12.67 12.67 859,700 -0.28(-2.16%)
Oct 13, 2003 12.68 12.98 12.72 12.95 857,400 +0.27(+2.17%)
Oct 10, 2003 12.68 12.70 12.59 12.68 453,700 -0.04(-0.28%)
Oct 09, 2003 12.65 12.89 12.60 12.71 1,164,900 +0.06(+0.43%)
Oct 08, 2003 12.64 12.64 12.56 12.65 653,800 +0.24(+1.93%)
Oct 07, 2003 12.48 12.50 12.36 12.41 520,900 -0.07(-0.52%)
Oct 06, 2003 12.33 12.53 12.27 12.48 892,900 +0.12(+1.01%)
Oct 03, 2003 12.32 12.46 12.20 12.36 1,556,400 +0.21(+1.69%)
Oct 02, 2003 11.64 12.19 11.62 12.15 2,352,200 +0.54(+4.70%)
Oct 01, 2003 11.57 11.63 11.50 11.61 1,630,700 +0.14(+1.22%)
Sep 30, 2003 11.29 11.50 11.10 11.46 1,066,000 +0.20(+1.73%)
Sep 29, 2003 11.21 11.27 11.02 11.27 899,000 +0.09(+0.85%)
Sep 26, 2003 11.04 11.18 11.03 11.18 1,368,500 +0.06(+0.54%)
Sep 25, 2003 11.37 11.37 11.04 11.12 1,353,100 -0.11(-0.94%)
Sep 24, 2003 11.14 11.32 11.13 11.22 1,757,700 +0.23(+2.05%)
Sep 23, 2003 11.24 11.29 10.93 10.99 1,530,200 -0.25(-2.22%)
Sep 22, 2003 11.31 11.34 11.19 11.24 919,900 -0.25(-2.17%)
Sep 19, 2003 11.70 11.70 11.35 11.49 927,300 -0.06(-0.48%)
Sep 18, 2003 11.68 11.74 11.48 11.55 1,717,100 +0.08(+0.65%)
Sep 17, 2003 11.65 11.68 11.40 11.47 1,000,800 -0.12(-1.08%)
Sep 16, 2003 11.61 11.69 11.56 11.60 712,800 +0.03(+0.22%)
Sep 15, 2003 11.83 11.89 11.53 11.57 1,409,200 -0.23(-1.95%)
Sep 12, 2003 11.97 12.02 11.80 11.80 703,000 -0.14(-1.21%)
Sep 11, 2003 11.93 12.04 11.88 11.95 1,296,300 +0.10(+0.89%)
Sep 10, 2003 11.54 11.95 11.46 11.85 893,800 +0.20(+1.72%)
Sep 09, 2003 11.92 11.92 11.57 11.64 684,400 -0.37(-3.04%)
Sep 08, 2003 12.21 12.37 12.01 12.01 898,900 -0.03(-0.25%)
Sep 05, 2003 11.82 12.21 11.82 12.04 1,635,000 +0.17(+1.43%)
Sep 04, 2003 11.53 11.89 11.52 11.87 1,795,900 +0.50(+4.44%)
Sep 03, 2003 10.98 11.39 10.98 11.37 1,875,900 +0.39(+3.55%)
Sep 02, 2003 10.98 11.01 10.91 10.97 1,361,500 -0.08(-0.68%)
Aug 29, 2003 10.87 11.11 10.81 11.05 1,082,200 +0.10(+0.91%)
Aug 28, 2003 10.87 11.03 10.71 10.95 1,143,900 +0.21(+1.96%)
Aug 27, 2003 10.47 10.79 10.47 10.74 896,600 +0.34(+3.27%)
Aug 26, 2003 10.27 10.50 10.25 10.40 781,000 +0.08(+0.78%)
Aug 25, 2003 10.47 10.47 10.28 10.32 435,900 -0.15(-1.43%)
Aug 22, 2003 10.43 10.47 10.35 10.47 610,900 +0.12(+1.16%)
Aug 21, 2003 10.35 10.45 10.29 10.35 865,100 +0.01(+0.10%)
Aug 20, 2003 10.30 10.49 10.18 10.34 966,000 -0.04(-0.43%)
Aug 19, 2003 10.55 10.56 10.29 10.38 923,800 -0.14(-1.33%)
Aug 18, 2003 10.53 10.71 10.53 10.53 1,086,600 +0.12(+1.10%)
Aug 15, 2003 10.35 10.53 10.32 10.41 620,900 -0.26(-2.44%)
Aug 14, 2003 10.36 10.68 10.35 10.67 983,100 +0.37(+3.59%)
Aug 13, 2003 10.28 10.38 10.20 10.30 447,200 +0.03(+0.24%)
Aug 12, 2003 10.34 10.41 10.19 10.28 389,800 -0.04(-0.39%)
Aug 11, 2003 10.32 10.40 10.26 10.31 468,600 -0.02(-0.19%)
Aug 08, 2003 10.18 10.36 10.16 10.34 755,100 +0.29(+2.84%)
Aug 07, 2003 9.525 10.10 9.525 10.05 1,038,300 +0.52(+5.46%)
Aug 06, 2003 9.675 9.725 9.475 9.530 471,800 -0.23(-2.31%)
Aug 05, 2003 9.450 9.755 9.450 9.755 1,002,200 +0.38(+4.05%)
Aug 04, 2003 9.495 9.495 9.200 9.375 1,255,300 -0.21(-2.19%)
Aug 01, 2003 10.01 10.03 9.540 9.585 786,200 -0.56(-5.52%)
Jul 31, 2003 10.30 10.31 10.10 10.14 1,256,700 -0.11(-1.07%)
Jul 30, 2003 10.41 10.42 10.22 10.26 387,600 -0.15(-1.49%)
Jul 29, 2003 10.40 10.50 10.35 10.41 862,300 +0.05(+0.53%)
Jul 28, 2003 10.35 10.36 10.26 10.36 1,250,300 +0.03(+0.29%)
Jul 25, 2003 10.45 10.45 10.29 10.32 826,300 -0.12(-1.20%)
Jul 24, 2003 10.57 10.62 10.41 10.45 1,074,700 -0.15(-1.42%)
Jul 23, 2003 10.60 10.71 10.54 10.60 950,400 -0.07(-0.66%)
Jul 22, 2003 10.64 10.73 10.57 10.67 971,300 +0.11(+1.04%)
Jul 21, 2003 10.57 10.64 10.55 10.56 817,800 -0.00(-0.05%)
Jul 18, 2003 10.52 10.60 10.51 10.56 866,100 +0.08(+0.81%)
Jul 17, 2003 10.51 10.55 10.38 10.48 900,400 -0.08(-0.76%)
Jul 16, 2003 10.58 10.66 10.48 10.56 736,100 -0.09(-0.85%)
Jul 15, 2003 10.43 10.69 10.38 10.65 756,700 +0.25(+2.40%)
Jul 14, 2003 10.30 10.43 10.29 10.40 849,200 +0.22(+2.21%)
Jul 11, 2003 10.21 10.27 10.12 10.18 426,700 -0.03(-0.29%)
Jul 10, 2003 10.30 10.32 10.15 10.21 454,600 -0.23(-2.20%)
Jul 09, 2003 10.34 10.52 10.32 10.44 638,100 +0.10(+0.97%)
Jul 08, 2003 10.19 10.35 10.13 10.34 1,100,300 +0.11(+1.08%)
Jul 07, 2003 10.18 10.26 10.13 10.22 913,400 +0.17(+1.74%)
Jul 03, 2003 9.960 10.07 9.865 10.05 464,200 +0.10(+0.95%)
Jul 02, 2003 9.945 10.06 9.910 9.955 1,255,200 +0.05(+0.50%)
Jul 01, 2003 9.795 9.950 9.745 9.905 811,500 +0.02(+0.25%)
Jun 30, 2003 9.695 9.880 9.585 9.880 650,600 +0.31(+3.19%)
Jun 27, 2003 9.490 9.650 9.475 9.575 570,700 +0.10(+1.06%)
Jun 26, 2003 9.550 9.590 9.425 9.475 899,900 -0.20(-2.07%)
Jun 25, 2003 9.580 9.820 9.580 9.675 1,518,200 +0.06(+0.62%)
Jun 24, 2003 9.460 9.665 9.460 9.615 832,800 +0.14(+1.48%)
Jun 23, 2003 9.730 9.730 9.450 9.475 1,074,900 -0.13(-1.35%)
Jun 20, 2003 9.850 9.875 9.525 9.605 1,038,100 -0.43(-4.33%)
Jun 19, 2003 10.14 10.18 10.02 10.04 456,000 -0.11(-1.03%)
Jun 18, 2003 10.29 10.32 9.985 10.14 621,400 -0.24(-2.26%)
Jun 17, 2003 10.36 10.47 10.34 10.38 494,400 -0.01(-0.14%)
Jun 16, 2003 10.50 10.54 10.31 10.39 451,800 -0.05(-0.53%)
Jun 13, 2003 10.32 10.47 10.18 10.45 645,300 +0.20(+1.95%)
Jun 12, 2003 10.14 10.28 10.12 10.25 698,700 +0.04(+0.44%)
Jun 11, 2003 9.920 10.23 9.860 10.21 976,400 +0.21(+2.05%)
Jun 10, 2003 10.20 10.30 9.915 10.00 1,042,300 -0.19(-1.86%)
Jun 09, 2003 10.40 10.40 10.15 10.19 338,400 -0.12(-1.12%)
Jun 06, 2003 10.43 10.56 10.26 10.30 1,260,400 +0.12(+1.18%)
Jun 05, 2003 10.14 10.31 10.01 10.19 740,900 +0.17(+1.65%)
Jun 04, 2003 9.825 10.12 9.800 10.02 1,055,600 +0.40(+4.16%)
Jun 03, 2003 9.590 9.640 9.485 9.620 547,100 -0.03(-0.31%)
Jun 02, 2003 9.675 9.740 9.500 9.650 690,900 +0.08(+0.78%)
May 30, 2003 9.660 9.675 9.490 9.575 632,100 -0.09(-0.93%)
May 29, 2003 9.800 9.875 9.650 9.665 740,500 +0.00(+0.00%)
May 28, 2003 9.605 9.690 9.580 9.665 757,300 +0.18(+1.95%)
May 27, 2003 9.295 9.575 9.205 9.480 1,834,500 -0.24(-2.47%)
May 23, 2003 9.675 9.800 9.650 9.720 712,100 -0.02(-0.26%)
May 22, 2003 9.640 9.820 9.550 9.745 626,200 +0.18(+1.94%)
May 21, 2003 9.525 9.600 9.375 9.560 1,655,200 +0.07(+0.68%)
May 20, 2003 9.300 9.495 9.270 9.495 893,900 +0.02(+0.26%)
May 19, 2003 9.625 9.700 9.425 9.470 683,400 -0.40(-4.10%)
May 16, 2003 10.00 10.01 9.600 9.875 1,303,400 +0.01(+0.05%)
May 15, 2003 9.990 10.03 9.790 9.870 996,300 -0.21(-2.03%)
May 14, 2003 10.12 10.15 9.960 10.07 1,016,800 +0.02(+0.25%)
May 13, 2003 10.08 10.21 10.00 10.05 2,343,000 +0.09(+0.90%)
May 12, 2003 9.650 10.07 9.650 9.960 1,128,500 +0.20(+2.00%)
May 09, 2003 9.550 9.840 9.510 9.765 1,662,900 +0.40(+4.22%)
May 08, 2003 9.515 9.535 9.365 9.370 1,482,000 -0.14(-1.47%)
May 07, 2003 9.400 9.550 9.350 9.510 1,258,600 +0.23(+2.53%)
May 06, 2003 9.250 9.400 9.250 9.275 840,000 +0.00(+0.00%)
May 05, 2003 9.280 9.340 9.210 9.275 771,900 -0.04(-0.38%)
May 02, 2003 9.250 9.400 9.235 9.310 1,236,400 +0.13(+1.42%)
May 01, 2003 9.240 9.370 9.010 9.180 875,800 -0.10(-1.02%)
Apr 30, 2003 9.225 9.375 9.180 9.275 1,258,100 +0.31(+3.46%)
Apr 29, 2003 8.945 9.135 8.910 8.965 1,386,100 +0.21(+2.34%)
Apr 28, 2003 8.550 8.825 8.525 8.760 858,400 +0.13(+1.57%)
Apr 25, 2003 8.640 8.695 8.575 8.625 690,600 -0.05(-0.58%)
Apr 24, 2003 8.720 8.730 8.625 8.675 1,236,200 -0.09(-1.03%)
Apr 23, 2003 8.585 8.850 8.475 8.765 2,257,300 +0.22(+2.57%)
Apr 22, 2003 8.475 8.575 8.375 8.545 1,320,600 +0.03(+0.35%)
Apr 21, 2003 8.525 8.560 8.455 8.515 374,600 -0.01(-0.12%)
Apr 17, 2003 8.450 8.550 8.375 8.525 2,172,000 +0.27(+3.27%)
Apr 16, 2003 8.235 8.300 8.150 8.255 2,760,300 +0.06(+0.67%)
Apr 15, 2003 7.935 8.200 7.935 8.200 1,142,300 +0.25(+3.21%)
Apr 14, 2003 7.860 7.995 7.860 7.945 1,229,300 +0.08(+1.08%)
Apr 11, 2003 7.850 7.925 7.795 7.860 949,700 +0.15(+1.88%)
Apr 10, 2003 7.820 8.000 7.715 7.715 1,061,200 -0.11(-1.34%)
Apr 09, 2003 7.880 7.925 7.735 7.820 1,245,600 +0.01(+0.13%)
Apr 08, 2003 8.275 8.300 7.795 7.810 2,253,300 -0.44(-5.33%)
Apr 07, 2003 8.655 8.675 8.225 8.250 1,812,400 -0.12(-1.49%)
Apr 04, 2003 8.325 8.440 8.245 8.375 1,000,500 +0.11(+1.33%)
Apr 03, 2003 8.225 8.430 8.210 8.265 1,112,900 +0.13(+1.66%)
Apr 02, 2003 8.175 8.250 8.105 8.130 895,500 +0.18(+2.26%)
Apr 01, 2003 7.680 7.950 7.680 7.950 440,600 +0.38(+4.95%)
Mar 31, 2003 7.590 7.640 7.515 7.575 822,200 -0.06(-0.85%)
Mar 28, 2003 7.475 7.770 7.460 7.640 966,300 +0.15(+2.00%)
Mar 27, 2003 7.390 7.500 7.275 7.490 1,361,200 +0.01(+0.13%)
Mar 26, 2003 7.675 7.675 7.475 7.480 2,122,600 -0.19(-2.54%)
Mar 25, 2003 7.550 7.720 7.495 7.675 690,400 -0.05(-0.65%)
Mar 24, 2003 7.895 7.895 7.575 7.725 437,500 -0.19(-2.34%)
Mar 21, 2003 7.975 7.995 7.775 7.910 808,800 +0.11(+1.41%)
Mar 20, 2003 7.645 7.815 7.520 7.800 985,200 +0.10(+1.30%)
Mar 19, 2003 7.640 7.765 7.600 7.700 927,000 +0.04(+0.59%)
Mar 18, 2003 7.535 7.680 7.390 7.655 1,265,400 +0.23(+3.10%)
Mar 17, 2003 7.350 7.590 7.270 7.425 727,600 -0.07(-0.93%)
Mar 14, 2003 7.675 7.675 7.385 7.495 779,000 -0.01(-0.20%)
Mar 13, 2003 7.475 7.600 7.165 7.510 2,198,200 +0.13(+1.83%)
Mar 12, 2003 7.100 7.405 7.075 7.375 1,581,100 +0.30(+4.31%)
Mar 11, 2003 6.730 7.205 6.710 7.070 1,272,500 +0.32(+4.74%)
Mar 10, 2003 6.760 6.860 6.680 6.750 1,346,900 -0.16(-2.24%)
Mar 07, 2003 6.600 6.955 6.600 6.905 1,011,900 +0.20(+2.98%)
Mar 06, 2003 6.525 6.725 6.525 6.705 955,600 +0.21(+3.15%)
Mar 05, 2003 6.550 6.550 6.450 6.500 1,590,000 -0.11(-1.66%)
Mar 04, 2003 6.750 6.750 6.585 6.610 471,600 -0.13(-2.00%)
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.