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

10.54 +0.24 (+2.33%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.927 9.943 9.851 9.943 1,241,932 +0.11(+1.10%)
Feb 26, 2004 9.800 9.873 9.768 9.835 1,042,055 -0.07(-0.74%)
Feb 25, 2004 9.739 9.924 9.739 9.908 1,364,148 +0.32(+3.29%)
Feb 24, 2004 9.752 9.752 9.583 9.593 734,396 -0.20(-2.08%)
Feb 23, 2004 9.596 9.927 9.596 9.797 1,283,036 +0.12(+1.25%)
Feb 20, 2004 9.242 9.692 9.159 9.676 4,297,342 +0.00(+0.03%)
Feb 19, 2004 9.739 9.841 9.593 9.672 3,184,058 -0.29(-2.94%)
Feb 18, 2004 10.21 10.27 9.950 9.966 2,085,366 -0.24(-2.31%)
Feb 17, 2004 10.17 10.26 10.05 10.20 2,337,957 -0.08(-0.78%)
Feb 13, 2004 10.60 10.63 10.21 10.28 1,756,527 -0.20(-1.91%)
Feb 12, 2004 10.45 10.61 10.33 10.48 1,848,778 +0.09(+0.83%)
Feb 11, 2004 10.02 10.44 10.02 10.40 2,389,887 +0.43(+4.28%)
Feb 10, 2004 9.835 10.02 9.784 9.969 1,662,550 +0.21(+2.12%)
Feb 09, 2004 9.717 9.835 9.708 9.762 1,294,803 +0.17(+1.76%)
Feb 06, 2004 9.210 9.688 9.210 9.593 1,832,775 +0.26(+2.80%)
Feb 05, 2004 9.484 9.545 9.258 9.331 1,629,761 -0.19(-2.04%)
Feb 04, 2004 9.752 9.781 9.405 9.526 2,947,156 -0.15(-1.52%)
Feb 03, 2004 9.519 9.672 9.437 9.672 1,711,657 +0.10(+1.07%)
Feb 02, 2004 9.370 9.570 9.038 9.570 4,554,482 +0.20(+2.14%)
Jan 30, 2004 9.497 9.708 9.191 9.370 6,172,477 -0.23(-2.42%)
Jan 29, 2004 10.06 10.06 9.561 9.602 7,104,867 -0.66(-6.46%)
Jan 28, 2004 10.49 10.57 10.24 10.27 1,551,316 -0.24(-2.28%)
Jan 27, 2004 10.56 10.59 10.34 10.50 1,659,570 -0.03(-0.27%)
Jan 26, 2004 10.55 10.70 10.49 10.53 1,520,880 +0.00(+0.00%)
Jan 23, 2004 10.39 10.54 10.36 10.53 2,758,262 +0.06(+0.61%)
Jan 22, 2004 10.54 10.65 10.42 10.47 2,085,993 -0.13(-1.20%)
Jan 21, 2004 10.80 10.80 10.60 10.60 1,742,250 -0.27(-2.52%)
Jan 20, 2004 10.61 10.90 10.60 10.87 2,171,341 +0.56(+5.47%)
Jan 16, 2004 10.04 10.31 10.02 10.31 1,732,052 +0.23(+2.24%)
Jan 15, 2004 10.29 10.43 10.06 10.08 2,681,387 -0.40(-3.77%)
Jan 14, 2004 10.74 10.74 10.18 10.48 3,331,220 -0.29(-2.72%)
Jan 13, 2004 10.84 10.91 10.72 10.77 2,498,768 -0.06(-0.59%)
Jan 12, 2004 10.64 10.83 10.56 10.83 3,025,444 +0.33(+3.12%)
Jan 09, 2004 10.46 10.68 10.43 10.50 2,565,760 +0.02(+0.15%)
Jan 08, 2004 10.64 10.60 10.42 10.49 2,980,574 -0.16(-1.47%)
Jan 07, 2004 11.03 11.10 10.56 10.64 4,340,957 -0.14(-1.27%)
Jan 06, 2004 10.33 10.89 10.33 10.78 5,424,274 +0.46(+4.41%)
Jan 05, 2004 9.959 10.38 9.915 10.33 3,311,609 +0.70(+7.28%)
Jan 02, 2004 9.392 9.723 9.392 9.625 2,509,123 +0.31(+3.28%)
Dec 31, 2003 9.265 9.335 9.252 9.319 420,462 +0.05(+0.58%)
Dec 30, 2003 9.296 9.347 9.236 9.265 964,238 -0.06(-0.68%)
Dec 29, 2003 9.006 9.354 9.006 9.328 1,397,565 +0.38(+4.24%)
Dec 26, 2003 9.112 9.112 8.885 8.949 618,612 -0.13(-1.47%)
Dec 24, 2003 9.035 9.127 9.006 9.083 371,042 -0.02(-0.25%)
Dec 23, 2003 9.258 9.236 9.022 9.105 1,601,521 -0.15(-1.65%)
Dec 22, 2003 9.010 9.284 9.010 9.258 1,955,776 +0.23(+2.58%)
Dec 19, 2003 9.019 9.067 8.997 9.025 1,451,692 +0.02(+0.25%)
Dec 18, 2003 8.758 9.019 8.748 9.003 1,575,320 +0.21(+2.43%)
Dec 17, 2003 8.621 8.802 8.618 8.790 1,282,095 +0.17(+1.96%)
Dec 16, 2003 8.621 8.624 8.583 8.621 1,324,141 +0.06(+0.71%)
Dec 15, 2003 8.684 8.684 8.493 8.560 1,580,498 -0.10(-1.10%)
Dec 12, 2003 8.732 8.767 8.547 8.656 2,509,436 +0.00(+0.04%)
Dec 11, 2003 8.493 8.751 8.490 8.653 3,697,399 +0.19(+2.22%)
Dec 10, 2003 8.519 8.573 8.417 8.465 2,801,720 +0.04(+0.53%)
Dec 09, 2003 8.184 8.583 8.165 8.420 4,227,055 +0.34(+4.22%)
Dec 08, 2003 8.053 8.120 8.012 8.079 1,392,388 +0.00(+0.00%)
Dec 05, 2003 7.999 8.104 7.999 8.079 1,138,228 +0.06(+0.80%)
Dec 04, 2003 8.002 8.022 7.929 8.015 2,225,781 +0.01(+0.16%)
Dec 03, 2003 8.031 8.047 7.996 8.002 1,638,390 -0.09(-1.06%)
Dec 02, 2003 8.063 8.101 7.958 8.089 1,168,978 -0.02(-0.20%)
Dec 01, 2003 7.776 8.085 7.776 8.104 2,038,456 +0.43(+5.65%)
Nov 28, 2003 7.668 7.706 7.655 7.671 740,201 +0.02(+0.25%)
Nov 26, 2003 7.754 7.754 7.633 7.652 1,757,311 -0.08(-1.03%)
Nov 25, 2003 7.792 7.792 7.712 7.732 1,814,733 -0.08(-0.98%)
Nov 24, 2003 7.760 7.821 7.697 7.808 2,340,781 +0.08(+1.03%)
Nov 21, 2003 7.697 7.697 7.626 7.728 1,530,921 -0.09(-1.14%)
Nov 20, 2003 7.920 7.929 7.818 7.818 1,104,026 -0.12(-1.49%)
Nov 19, 2003 7.802 7.888 7.802 7.936 1,315,826 +0.12(+1.59%)
Nov 18, 2003 7.748 7.821 7.732 7.811 1,160,663 +0.11(+1.49%)
Nov 17, 2003 7.748 7.751 7.681 7.697 1,757,311 -0.10(-1.31%)
Nov 14, 2003 7.808 7.904 7.776 7.799 1,144,033 -0.07(-0.93%)
Nov 13, 2003 7.712 7.916 7.665 7.872 2,107,958 +0.14(+1.86%)
Nov 12, 2003 7.649 7.773 7.649 7.728 1,682,318 +0.21(+2.75%)
Nov 11, 2003 7.649 7.649 7.521 7.521 1,597,755 -0.13(-1.67%)
Nov 10, 2003 7.630 7.649 7.575 7.649 1,010,207 -0.10(-1.32%)
Nov 07, 2003 7.792 7.799 7.703 7.751 1,293,234 -0.00(-0.04%)
Nov 06, 2003 7.579 7.754 7.531 7.754 1,921,888 +0.25(+3.36%)
Nov 05, 2003 7.728 7.773 7.458 7.502 1,841,247 -0.15(-1.92%)
Nov 04, 2003 7.728 7.783 7.617 7.649 1,083,526 -0.02(-0.29%)
Nov 03, 2003 7.553 7.706 7.534 7.671 3,246,925 +0.18(+2.43%)
Oct 31, 2003 7.588 7.588 7.435 7.489 1,712,755 -0.09(-1.14%)
Oct 30, 2003 7.725 7.725 7.518 7.575 889,089 -0.13(-1.65%)
Oct 29, 2003 7.776 7.853 7.703 7.703 1,318,807 -0.07(-0.90%)
Oct 28, 2003 7.617 7.776 7.604 7.773 2,380,788 +0.27(+3.57%)
Oct 27, 2003 7.607 7.633 7.486 7.505 1,444,632 -0.04(-0.46%)
Oct 24, 2003 7.458 7.649 7.438 7.540 1,735,818 +0.02(+0.25%)
Oct 23, 2003 7.537 7.553 7.400 7.521 1,187,020 -0.13(-1.67%)
Oct 22, 2003 7.805 7.805 7.617 7.649 1,575,791 -0.16(-2.04%)
Oct 21, 2003 7.808 7.853 7.776 7.808 1,878,743 +0.05(+0.70%)
Oct 20, 2003 7.770 7.770 7.693 7.754 1,040,957 -0.02(-0.29%)
Oct 17, 2003 7.808 7.862 7.748 7.776 2,124,274 -0.05(-0.61%)
Oct 16, 2003 8.031 8.028 7.789 7.824 1,975,701 -0.21(-2.58%)
Oct 15, 2003 8.120 8.175 7.945 8.031 1,138,856 -0.04(-0.55%)
Oct 14, 2003 8.257 8.257 8.076 8.076 1,348,773 -0.18(-2.16%)
Oct 13, 2003 8.079 8.273 8.111 8.254 1,345,164 +0.18(+2.17%)
Oct 10, 2003 8.079 8.095 8.025 8.079 711,804 -0.02(-0.28%)
Oct 09, 2003 8.066 8.219 8.031 8.101 1,827,598 +0.04(+0.43%)
Oct 08, 2003 8.057 8.057 8.006 8.066 1,025,739 +0.15(+1.93%)
Oct 07, 2003 7.955 7.967 7.875 7.913 817,233 -0.04(-0.52%)
Oct 06, 2003 7.859 7.983 7.818 7.955 1,400,860 +0.08(+1.01%)
Oct 03, 2003 7.856 7.939 7.776 7.875 2,441,817 +0.13(+1.69%)
Oct 02, 2003 7.422 7.767 7.407 7.744 3,690,339 +0.35(+4.70%)
Oct 01, 2003 7.378 7.416 7.330 7.397 2,558,386 +0.09(+1.22%)
Sep 30, 2003 7.199 7.330 7.075 7.308 1,672,434 +0.12(+1.73%)
Sep 29, 2003 7.145 7.183 7.024 7.183 1,410,430 +0.06(+0.85%)
Sep 26, 2003 7.037 7.123 7.027 7.123 2,147,023 +0.04(+0.54%)
Sep 25, 2003 7.244 7.244 7.037 7.085 2,122,862 -0.07(-0.94%)
Sep 24, 2003 7.101 7.215 7.094 7.152 2,757,635 +0.14(+2.05%)
Sep 23, 2003 7.168 7.196 6.964 7.008 2,400,712 -0.16(-2.22%)
Sep 22, 2003 7.209 7.228 7.132 7.168 1,443,220 -0.16(-2.17%)
Sep 19, 2003 7.458 7.458 7.234 7.327 1,454,830 -0.04(-0.48%)
Sep 18, 2003 7.445 7.483 7.317 7.362 2,693,938 +0.05(+0.65%)
Sep 17, 2003 7.426 7.445 7.266 7.314 1,570,143 -0.08(-1.08%)
Sep 16, 2003 7.397 7.451 7.371 7.394 1,118,303 +0.02(+0.22%)
Sep 15, 2003 7.540 7.582 7.346 7.378 2,210,877 -0.15(-1.95%)
Sep 12, 2003 7.633 7.658 7.524 7.524 1,102,928 -0.09(-1.21%)
Sep 11, 2003 7.601 7.674 7.575 7.617 2,033,749 +0.07(+0.89%)
Sep 10, 2003 7.359 7.617 7.308 7.550 1,402,272 +0.13(+1.72%)
Sep 09, 2003 7.598 7.598 7.378 7.422 1,073,747 -0.23(-3.04%)
Sep 08, 2003 7.783 7.885 7.652 7.655 1,410,273 -0.02(-0.25%)
Sep 05, 2003 7.534 7.779 7.534 7.674 2,565,132 +0.11(+1.43%)
Sep 04, 2003 7.346 7.582 7.343 7.566 2,817,566 +0.32(+4.44%)
Sep 03, 2003 7.002 7.263 7.002 7.244 2,943,077 +0.25(+3.55%)
Sep 02, 2003 6.999 7.015 6.954 6.995 2,136,041 -0.05(-0.68%)
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%)
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.