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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.928 7.078 6.893 7.043 1,697,850 +0.06(+0.91%)
Aug 28, 2003 6.928 7.027 6.823 6.979 1,794,651 +0.13(+1.96%)
Aug 27, 2003 6.674 6.877 6.674 6.846 1,406,665 +0.22(+3.27%)
Aug 26, 2003 6.543 6.693 6.533 6.629 1,225,301 +0.05(+0.78%)
Aug 25, 2003 6.674 6.677 6.552 6.578 683,878 -0.10(-1.43%)
Aug 22, 2003 6.645 6.677 6.597 6.674 958,433 +0.08(+1.16%)
Aug 21, 2003 6.594 6.661 6.559 6.597 1,357,245 +0.01(+0.10%)
Aug 20, 2003 6.565 6.686 6.489 6.591 1,515,546 -0.03(-0.43%)
Aug 19, 2003 6.725 6.734 6.556 6.619 1,449,339 -0.09(-1.33%)
Aug 18, 2003 6.709 6.830 6.709 6.709 1,704,754 +0.07(+1.10%)
Aug 15, 2003 6.597 6.712 6.581 6.635 974,122 -0.17(-2.44%)
Aug 14, 2003 6.600 6.804 6.597 6.801 1,542,374 +0.24(+3.59%)
Aug 13, 2003 6.552 6.613 6.501 6.565 701,606 +0.02(+0.24%)
Aug 12, 2003 6.591 6.638 6.495 6.549 611,552 -0.03(-0.39%)
Aug 11, 2003 6.581 6.629 6.536 6.575 735,181 -0.01(-0.19%)
Aug 08, 2003 6.485 6.603 6.479 6.587 1,184,667 +0.18(+2.84%)
Aug 07, 2003 6.071 6.438 6.071 6.406 1,628,976 +0.33(+5.46%)
Aug 06, 2003 6.167 6.199 6.039 6.074 740,201 -0.14(-2.31%)
Aug 05, 2003 6.023 6.218 6.023 6.218 1,572,339 +0.24(+4.05%)
Aug 04, 2003 6.052 6.052 5.864 5.976 1,969,425 -0.13(-2.19%)
Aug 01, 2003 6.377 6.390 6.081 6.109 1,233,460 -0.36(-5.52%)
Jul 31, 2003 6.565 6.575 6.438 6.466 1,971,621 -0.07(-1.07%)
Jul 30, 2003 6.638 6.642 6.517 6.536 608,101 -0.10(-1.49%)
Jul 29, 2003 6.629 6.693 6.597 6.635 1,352,852 +0.04(+0.53%)
Jul 28, 2003 6.597 6.603 6.536 6.600 1,961,581 +0.02(+0.29%)
Jul 25, 2003 6.661 6.661 6.556 6.581 1,296,372 -0.08(-1.20%)
Jul 24, 2003 6.740 6.769 6.638 6.661 1,686,084 -0.10(-1.42%)
Jul 23, 2003 6.756 6.830 6.718 6.756 1,491,071 -0.04(-0.66%)
Jul 22, 2003 6.782 6.839 6.740 6.801 1,523,861 +0.07(+1.04%)
Jul 21, 2003 6.740 6.782 6.725 6.731 1,283,036 -0.00(-0.05%)
Jul 18, 2003 6.705 6.753 6.699 6.734 1,358,814 +0.05(+0.81%)
Jul 17, 2003 6.699 6.725 6.616 6.680 1,412,627 -0.05(-0.76%)
Jul 16, 2003 6.744 6.795 6.680 6.731 1,154,858 -0.06(-0.85%)
Jul 15, 2003 6.645 6.814 6.616 6.788 1,187,177 +0.16(+2.40%)
Jul 14, 2003 6.565 6.645 6.556 6.629 1,332,299 +0.14(+2.21%)
Jul 11, 2003 6.511 6.546 6.450 6.485 669,444 -0.02(-0.29%)
Jul 10, 2003 6.568 6.578 6.473 6.505 713,216 -0.15(-2.20%)
Jul 09, 2003 6.591 6.702 6.581 6.651 1,001,107 +0.06(+0.97%)
Jul 08, 2003 6.495 6.594 6.457 6.587 1,726,247 +0.07(+1.08%)
Jul 07, 2003 6.485 6.536 6.457 6.517 1,433,022 +0.11(+1.74%)
Jul 03, 2003 6.348 6.419 6.288 6.406 728,277 +0.06(+0.95%)
Jul 02, 2003 6.339 6.415 6.317 6.345 1,969,268 +0.03(+0.50%)
Jul 01, 2003 6.243 6.342 6.211 6.313 1,273,152 +0.02(+0.25%)
Jun 30, 2003 6.180 6.297 6.109 6.297 1,020,718 +0.19(+3.19%)
Jun 27, 2003 6.049 6.151 6.039 6.103 895,364 +0.06(+1.06%)
Jun 26, 2003 6.087 6.113 6.007 6.039 1,411,842 -0.13(-2.07%)
Jun 25, 2003 6.106 6.259 6.106 6.167 2,381,886 +0.04(+0.62%)
Jun 24, 2003 6.030 6.160 6.030 6.129 1,306,570 +0.09(+1.48%)
Jun 23, 2003 6.202 6.202 6.023 6.039 1,686,398 -0.08(-1.35%)
Jun 20, 2003 6.278 6.294 6.071 6.122 1,628,662 -0.28(-4.33%)
Jun 19, 2003 6.466 6.485 6.387 6.399 715,413 -0.07(-1.03%)
Jun 18, 2003 6.556 6.581 6.364 6.466 974,907 -0.15(-2.26%)
Jun 17, 2003 6.600 6.674 6.587 6.616 775,658 -0.01(-0.14%)
Jun 16, 2003 6.693 6.721 6.572 6.626 708,823 -0.04(-0.53%)
Jun 13, 2003 6.581 6.677 6.485 6.661 1,012,403 +0.13(+1.95%)
Jun 12, 2003 6.466 6.549 6.447 6.533 1,096,182 +0.03(+0.44%)
Jun 11, 2003 6.323 6.521 6.285 6.505 1,531,862 +0.13(+2.05%)
Jun 10, 2003 6.501 6.565 6.320 6.374 1,635,252 -0.12(-1.86%)
Jun 09, 2003 6.629 6.629 6.473 6.495 530,911 -0.07(-1.12%)
Jun 06, 2003 6.645 6.734 6.540 6.568 1,977,426 +0.08(+1.18%)
Jun 05, 2003 6.463 6.572 6.380 6.492 1,162,389 +0.11(+1.65%)
Jun 04, 2003 6.262 6.450 6.246 6.387 1,656,118 +0.25(+4.16%)
Jun 03, 2003 6.113 6.144 6.046 6.132 858,338 -0.02(-0.31%)
Jun 02, 2003 6.167 6.208 6.055 6.151 1,083,944 +0.05(+0.78%)
May 30, 2003 6.157 6.167 6.049 6.103 991,694 -0.06(-0.93%)
May 29, 2003 6.246 6.294 6.151 6.160 1,161,761 +0.00(+0.00%)
May 28, 2003 6.122 6.176 6.106 6.160 1,188,119 +0.12(+1.95%)
May 27, 2003 5.925 6.103 5.867 6.042 2,878,125 -0.15(-2.47%)
May 23, 2003 6.167 6.246 6.151 6.195 1,117,205 -0.02(-0.26%)
May 22, 2003 6.144 6.259 6.087 6.211 982,437 +0.12(+1.94%)
May 21, 2003 6.071 6.119 5.976 6.093 2,596,824 +0.04(+0.68%)
May 20, 2003 5.928 6.052 5.909 6.052 1,402,429 +0.02(+0.26%)
May 19, 2003 6.135 6.183 6.007 6.036 1,072,178 -0.26(-4.10%)
May 16, 2003 6.374 6.380 6.119 6.294 2,044,889 +0.00(+0.05%)
May 15, 2003 6.368 6.390 6.240 6.291 1,563,083 -0.13(-2.03%)
May 14, 2003 6.447 6.470 6.348 6.422 1,595,245 +0.02(+0.25%)
May 13, 2003 6.425 6.508 6.374 6.406 3,675,905 +0.06(+0.90%)
May 12, 2003 6.151 6.422 6.151 6.348 1,770,490 +0.12(+2.00%)
May 09, 2003 6.087 6.272 6.062 6.224 2,608,904 +0.25(+4.22%)
May 08, 2003 6.065 6.078 5.969 5.972 2,325,092 -0.09(-1.47%)
May 07, 2003 5.992 6.087 5.960 6.062 1,974,602 +0.15(+2.53%)
May 06, 2003 5.896 5.992 5.896 5.912 1,317,866 +0.00(+0.00%)
May 05, 2003 5.915 5.953 5.870 5.912 1,211,024 -0.02(-0.38%)
May 02, 2003 5.896 5.992 5.886 5.934 1,939,773 +0.08(+1.42%)
May 01, 2003 5.890 5.972 5.743 5.851 1,374,032 -0.06(-1.02%)
Apr 30, 2003 5.880 5.976 5.851 5.912 1,973,818 +0.20(+3.46%)
Apr 29, 2003 5.701 5.823 5.679 5.714 2,174,636 +0.13(+2.34%)
Apr 28, 2003 5.450 5.625 5.434 5.584 1,346,733 +0.09(+1.57%)
Apr 25, 2003 5.507 5.542 5.466 5.498 1,083,474 -0.03(-0.58%)
Apr 24, 2003 5.558 5.564 5.498 5.529 1,939,459 -0.06(-1.03%)
Apr 23, 2003 5.472 5.641 5.402 5.587 3,541,451 +0.14(+2.57%)
Apr 22, 2003 5.402 5.466 5.338 5.447 2,071,873 +0.02(+0.35%)
Apr 21, 2003 5.434 5.456 5.389 5.427 587,705 -0.01(-0.12%)
Apr 17, 2003 5.386 5.450 5.338 5.434 3,407,625 +0.17(+3.27%)
Apr 16, 2003 5.249 5.290 5.195 5.262 4,330,602 +0.04(+0.67%)
Apr 15, 2003 5.058 5.227 5.058 5.227 1,792,141 +0.16(+3.21%)
Apr 14, 2003 5.010 5.096 5.010 5.064 1,928,634 +0.05(+1.08%)
Apr 11, 2003 5.004 5.051 4.968 5.010 1,489,973 +0.09(+1.88%)
Apr 10, 2003 4.984 5.099 4.917 4.917 1,664,904 -0.07(-1.34%)
Apr 09, 2003 5.023 5.051 4.930 4.984 1,954,207 +0.01(+0.13%)
Apr 08, 2003 5.274 5.290 4.968 4.978 3,535,176 -0.28(-5.33%)
Apr 07, 2003 5.517 5.529 5.243 5.258 2,843,453 -0.08(-1.49%)
Apr 04, 2003 5.306 5.380 5.255 5.338 1,569,672 +0.07(+1.33%)
Apr 03, 2003 5.243 5.373 5.233 5.268 1,746,015 +0.09(+1.66%)
Apr 02, 2003 5.211 5.258 5.166 5.182 1,404,939 +0.11(+2.26%)
Apr 01, 2003 4.895 5.067 4.895 5.067 691,252 +0.24(+4.95%)
Mar 31, 2003 4.838 4.870 4.790 4.828 1,289,940 -0.04(-0.85%)
Mar 28, 2003 4.765 4.953 4.755 4.870 1,516,016 +0.10(+2.00%)
Mar 27, 2003 4.710 4.780 4.637 4.774 2,135,570 +0.01(+0.13%)
Mar 26, 2003 4.892 4.892 4.765 4.768 3,330,122 -0.12(-2.54%)
Mar 25, 2003 4.812 4.921 4.777 4.892 1,083,160 -0.03(-0.65%)
Mar 24, 2003 5.032 5.032 4.828 4.924 686,388 -0.12(-2.34%)
Mar 21, 2003 5.083 5.096 4.956 5.042 1,268,916 +0.07(+1.41%)
Mar 20, 2003 4.873 4.981 4.793 4.972 1,545,668 +0.06(+1.30%)
Mar 19, 2003 4.870 4.949 4.844 4.908 1,454,359 +0.03(+0.59%)
Mar 18, 2003 4.803 4.895 4.710 4.879 1,985,271 +0.15(+3.10%)
Mar 17, 2003 4.685 4.838 4.634 4.733 1,141,523 -0.04(-0.93%)
Mar 14, 2003 4.892 4.892 4.707 4.777 1,222,164 -0.01(-0.20%)
Mar 13, 2003 4.765 4.844 4.567 4.787 3,448,730 +0.09(+1.83%)
Mar 12, 2003 4.526 4.720 4.510 4.701 2,480,569 +0.19(+4.31%)
Mar 11, 2003 4.290 4.592 4.277 4.506 1,996,410 +0.20(+4.74%)
Mar 10, 2003 4.309 4.373 4.258 4.302 2,113,135 -0.10(-2.24%)
Mar 07, 2003 4.207 4.433 4.207 4.401 1,587,558 +0.13(+2.98%)
Mar 06, 2003 4.159 4.286 4.159 4.274 1,499,229 +0.13(+3.15%)
Mar 05, 2003 4.175 4.175 4.111 4.143 2,494,532 -0.07(-1.66%)
Mar 04, 2003 4.302 4.302 4.197 4.213 739,887 -0.09(-2.00%)
Mar 03, 2003 4.325 4.350 4.258 4.299 676,190 +0.04(+0.90%)
Feb 28, 2003 4.194 4.264 4.191 4.261 1,449,339 +0.11(+2.77%)
Feb 27, 2003 4.175 4.175 4.092 4.146 2,449,819 +0.02(+0.54%)
Feb 26, 2003 4.229 4.293 4.111 4.124 1,227,655 -0.07(-1.75%)
Feb 25, 2003 4.223 4.235 4.178 4.197 2,886,283 -0.16(-3.66%)
Feb 24, 2003 4.436 4.478 4.334 4.357 1,117,989 -0.08(-1.87%)
Feb 21, 2003 4.417 4.446 4.369 4.439 1,192,041 +0.04(+0.87%)
Feb 20, 2003 4.478 4.478 4.325 4.401 1,832,932 -0.07(-1.57%)
Feb 19, 2003 4.462 4.506 4.392 4.471 764,205 -0.08(-1.75%)
Feb 18, 2003 4.398 4.551 4.376 4.551 1,388,152 +0.15(+3.48%)
Feb 14, 2003 4.408 4.484 4.350 4.398 600,413 +0.01(+0.15%)
Feb 13, 2003 4.471 4.478 4.382 4.392 807,193 -0.17(-3.77%)
Feb 12, 2003 4.500 4.608 4.484 4.564 700,037 +0.01(+0.14%)
Feb 11, 2003 4.621 4.694 4.475 4.557 884,068 +0.03(+0.70%)
Feb 10, 2003 4.398 4.567 4.395 4.526 1,526,057 +0.13(+2.90%)
Feb 07, 2003 4.541 4.605 4.382 4.398 1,273,152 -0.02(-0.50%)
Feb 06, 2003 4.398 4.462 4.366 4.420 2,714,176 -0.15(-3.28%)
Feb 05, 2003 4.621 4.717 4.567 4.570 1,249,619 -0.06(-1.31%)
Feb 04, 2003 4.637 4.663 4.589 4.631 891,756 -0.15(-3.20%)
Feb 03, 2003 4.758 4.835 4.669 4.784 2,090,386 +0.06(+1.21%)
Jan 31, 2003 4.621 4.780 4.589 4.726 1,648,430 +0.12(+2.63%)
Jan 30, 2003 4.637 4.685 4.561 4.605 2,102,467 -0.00(-0.07%)
Jan 29, 2003 4.388 4.637 4.360 4.608 2,736,611 +0.24(+5.55%)
Jan 28, 2003 4.404 4.408 4.318 4.366 1,713,853 -0.01(-0.15%)
Jan 27, 2003 4.271 4.430 4.255 4.373 2,351,606 -0.05(-1.08%)
Jan 24, 2003 4.621 4.621 4.392 4.420 1,632,428 -0.30(-6.28%)
Jan 23, 2003 4.758 4.780 4.659 4.717 1,322,102 +0.00(+0.00%)
Jan 22, 2003 4.876 4.876 4.691 4.717 2,999,871 -0.28(-5.55%)
Jan 21, 2003 5.035 5.077 4.962 4.994 2,233,940 -0.14(-2.79%)
Jan 17, 2003 5.462 5.466 5.137 5.137 4,017,609 -0.45(-8.04%)
Jan 16, 2003 5.571 5.705 5.545 5.587 2,087,405 +0.03(+0.57%)
Jan 15, 2003 5.619 5.619 5.498 5.555 1,785,081 -0.16(-2.84%)
Jan 14, 2003 5.721 5.721 5.609 5.717 1,889,255 +0.12(+2.11%)
Jan 13, 2003 5.577 5.625 5.513 5.600 1,247,423 +0.01(+0.11%)
Jan 10, 2003 5.482 5.625 5.482 5.593 2,165,536 +0.24(+4.53%)
Jan 09, 2003 5.201 5.402 5.179 5.351 1,521,351 +0.23(+4.55%)
Jan 08, 2003 5.131 5.243 5.090 5.118 746,790 -0.10(-1.89%)
Jan 07, 2003 5.131 5.239 5.115 5.217 1,852,543 +0.01(+0.12%)
Jan 06, 2003 5.019 5.252 5.019 5.211 2,967,866 +0.40(+8.28%)
Jan 03, 2003 4.882 4.908 4.790 4.812 1,253,855 +0.00(+0.00%)
Jan 02, 2003 4.822 4.828 4.761 4.812 1,057,587 +0.05(+1.07%)
Dec 31, 2002 4.685 4.774 4.685 4.761 752,438 +0.07(+1.49%)
Dec 30, 2002 4.704 4.790 4.653 4.691 1,174,626 -0.02(-0.47%)
Dec 27, 2002 4.777 4.841 4.685 4.714 1,036,721 -0.08(-1.73%)
Dec 26, 2002 4.886 4.886 4.780 4.796 596,491 -0.16(-3.28%)
Dec 24, 2002 4.949 5.045 4.940 4.959 140,572 -0.03(-0.51%)
Dec 23, 2002 5.093 5.115 4.940 4.984 1,813,634 -0.12(-2.43%)
Dec 20, 2002 5.131 5.179 4.991 5.109 5,991,270 +0.22(+4.57%)
Dec 19, 2002 4.583 4.917 4.548 4.886 4,127,902 +0.32(+6.98%)
Dec 18, 2002 4.541 4.567 4.401 4.567 2,604,668 +0.13(+3.02%)
Dec 17, 2002 4.449 4.541 4.420 4.433 2,478,372 +0.02(+0.43%)
Dec 16, 2002 4.318 4.436 4.315 4.414 1,129,913 +0.19(+4.53%)
Dec 13, 2002 4.239 4.350 4.210 4.223 915,289 +0.00(+0.00%)
Dec 12, 2002 4.223 4.350 4.178 4.223 1,644,351 +0.06(+1.53%)
Dec 11, 2002 4.111 4.191 4.060 4.159 1,589,127 +0.09(+2.27%)
Dec 10, 2002 4.111 4.124 4.009 4.067 828,529 -0.03(-0.62%)
Dec 09, 2002 4.070 4.143 4.032 4.092 2,013,981 -0.13(-3.02%)
Dec 06, 2002 4.111 4.223 4.111 4.220 3,094,946 +0.17(+4.17%)
Dec 05, 2002 4.153 4.153 4.038 4.051 1,525,273 -0.13(-3.05%)
Dec 04, 2002 4.207 4.239 4.175 4.178 1,065,745 -0.09(-2.16%)
Dec 03, 2002 4.232 4.299 4.223 4.271 1,730,170 -0.06(-1.47%)
Dec 02, 2002 4.286 4.350 4.223 4.334 2,237,077 +0.16(+3.82%)
Nov 29, 2002 4.156 4.200 4.146 4.175 598,374 +0.02(+0.46%)
Nov 27, 2002 4.124 4.181 4.108 4.156 1,524,645 +0.05(+1.32%)
Nov 26, 2002 4.255 4.255 4.079 4.102 1,808,457 -0.20(-4.67%)
Nov 25, 2002 4.510 4.510 4.296 4.302 1,539,707 -0.14(-3.09%)
Nov 22, 2002 4.366 4.494 4.366 4.439 1,092,887 -0.10(-2.11%)
Nov 21, 2002 4.510 4.589 4.462 4.535 1,496,091 +0.07(+1.64%)
Nov 20, 2002 4.302 4.519 4.271 4.462 1,539,863 +0.13(+2.94%)
Nov 19, 2002 4.395 4.395 4.255 4.334 1,650,156 -0.06(-1.38%)
Nov 18, 2002 4.373 4.443 4.302 4.395 1,471,146 +0.09(+2.00%)
Nov 15, 2002 4.191 4.328 4.178 4.309 1,065,432 +0.11(+2.74%)
Nov 14, 2002 4.067 4.220 3.984 4.194 1,830,578 +0.13(+3.22%)
Nov 13, 2002 3.984 4.095 3.936 4.063 1,268,603 -0.02(-0.47%)
Nov 12, 2002 4.089 4.143 4.016 4.083 1,474,441 -0.12(-2.81%)
Nov 11, 2002 4.223 4.350 4.159 4.200 871,360 +0.13(+3.21%)
Nov 08, 2002 4.223 4.283 4.063 4.070 1,107,635 -0.01(-0.31%)
Nov 07, 2002 3.984 4.105 3.920 4.083 1,252,757 +0.08(+1.91%)
Nov 06, 2002 4.073 4.073 3.888 4.006 1,084,101 -0.08(-2.03%)
Nov 05, 2002 4.137 4.194 4.070 4.089 1,101,045 -0.07(-1.61%)
Nov 04, 2002 4.414 4.541 4.133 4.156 2,897,266 -0.13(-3.05%)
Nov 01, 2002 4.197 4.455 4.197 4.286 1,848,934 +0.07(+1.66%)
Oct 31, 2002 4.223 4.296 4.156 4.216 2,584,743 +0.14(+3.36%)
Oct 30, 2002 3.952 4.105 3.933 4.079 2,327,916 +0.34(+9.21%)
Oct 29, 2002 3.952 3.952 3.735 3.735 1,567,790 -0.23(-5.86%)
Oct 28, 2002 4.175 4.184 3.933 3.968 2,541,599 -0.21(-4.96%)
Oct 25, 2002 4.022 4.194 3.856 4.175 3,842,050 +0.17(+4.13%)
Oct 24, 2002 3.939 4.172 3.933 4.009 6,071,127 +0.23(+6.07%)
Oct 23, 2002 3.569 3.824 3.512 3.780 3,318,512 +0.25(+7.23%)
Oct 22, 2002 3.372 3.538 3.346 3.525 1,668,826 +0.02(+0.55%)
Oct 21, 2002 3.493 3.544 3.378 3.506 3,504,269 +0.01(+0.37%)
Oct 18, 2002 3.458 3.553 3.394 3.493 4,478,862 +0.11(+3.10%)
Oct 17, 2002 3.177 3.394 3.104 3.388 3,791,532 +0.34(+11.31%)
Oct 16, 2002 3.123 3.286 3.034 3.044 4,733,336 -0.08(-2.55%)
Oct 15, 2002 3.187 3.283 3.123 3.123 3,716,382 +0.00(+0.00%)
Oct 14, 2002 3.267 3.299 3.104 3.123 3,297,803 -0.27(-8.07%)
Oct 11, 2002 3.442 3.490 3.299 3.397 4,163,202 +0.01(+0.38%)
Oct 10, 2002 3.569 3.582 3.359 3.385 1,886,117 -0.12(-3.45%)
Oct 09, 2002 3.506 3.582 3.451 3.506 2,642,635 -0.22(-5.90%)
Oct 08, 2002 3.665 3.738 3.598 3.726 1,811,124 +0.05(+1.30%)
Oct 07, 2002 3.984 3.984 3.665 3.678 2,395,378 -0.31(-7.83%)
Oct 04, 2002 4.047 4.067 3.958 3.990 1,922,358 +0.04(+0.97%)
Oct 03, 2002 3.777 4.025 3.745 3.952 2,105,448 +0.14(+3.59%)
Oct 02, 2002 3.977 4.089 3.792 3.815 2,097,917 -0.14(-3.47%)
Oct 01, 2002 3.490 3.984 3.426 3.952 3,801,102 +0.53(+15.56%)
Sep 30, 2002 3.044 3.601 2.977 3.420 3,974,778 +0.23(+7.30%)
Sep 27, 2002 3.506 3.518 3.165 3.187 8,426,185 -0.46(-12.59%)
Sep 26, 2002 3.792 3.821 3.601 3.646 2,794,190 -0.11(-2.80%)
Sep 25, 2002 3.952 3.977 3.697 3.751 2,790,111 -0.14(-3.52%)
Sep 24, 2002 4.121 4.133 3.847 3.888 1,673,062 -0.32(-7.58%)
Sep 23, 2002 4.328 4.350 4.118 4.207 2,565,132 -0.33(-7.17%)
Sep 20, 2002 4.462 4.596 4.318 4.532 1,614,229 +0.14(+3.12%)
Sep 19, 2002 4.765 4.765 4.385 4.395 12,143,195 -0.33(-7.08%)
Sep 18, 2002 4.749 4.819 4.640 4.729 1,886,588 -0.16(-3.26%)
Sep 17, 2002 5.099 5.121 4.886 4.889 1,507,701 -0.39(-7.31%)
Sep 16, 2002 5.402 5.402 5.211 5.274 727,650 -0.11(-2.13%)
Sep 13, 2002 5.370 5.466 5.348 5.389 756,517 -0.01(-0.12%)
Sep 12, 2002 5.466 5.466 5.360 5.396 2,527,949 -0.05(-0.99%)
Sep 11, 2002 5.498 5.498 5.437 5.450 2,027,788 +0.08(+1.48%)
Sep 10, 2002 5.249 5.386 5.249 5.370 1,890,353 +0.12(+2.31%)
Sep 09, 2002 5.131 5.284 5.083 5.249 477,883 +0.14(+2.68%)
Sep 06, 2002 5.134 5.179 5.051 5.112 1,671,650 +0.06(+1.14%)
Sep 05, 2002 5.157 5.160 5.055 5.055 1,141,680 -0.13(-2.58%)
Sep 04, 2002 5.067 5.211 4.994 5.188 2,296,695 +0.12(+2.39%)
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.