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 (%)
Sep 30, 2004 17.65 17.80 17.59 17.62 1,629,900 -0.11(-0.62%)
Sep 29, 2004 17.73 17.75 17.56 17.73 832,000 +0.12(+0.71%)
Sep 28, 2004 17.62 17.66 17.40 17.61 1,211,900 -0.41(-2.30%)
Sep 27, 2004 17.85 18.05 17.82 18.02 1,197,100 +0.11(+0.61%)
Sep 24, 2004 17.59 17.96 17.59 17.91 924,800 +0.40(+2.31%)
Sep 23, 2004 17.07 17.55 17.02 17.51 1,171,100 +0.49(+2.85%)
Sep 22, 2004 17.44 17.55 16.93 17.02 1,740,600 -0.30(-1.73%)
Sep 21, 2004 17.00 17.36 16.93 17.32 851,100 +0.34(+1.97%)
Sep 20, 2004 17.10 17.20 16.98 16.99 1,217,900 +0.09(+0.53%)
Sep 17, 2004 16.70 16.93 16.57 16.90 558,500 +0.32(+1.93%)
Sep 16, 2004 16.50 16.58 16.39 16.58 644,000 +0.24(+1.47%)
Sep 15, 2004 16.45 16.59 16.32 16.34 826,000 -0.12(-0.73%)
Sep 14, 2004 16.30 16.50 16.25 16.46 981,500 +0.26(+1.57%)
Sep 13, 2004 16.18 16.26 16.16 16.20 900,600 +0.15(+0.93%)
Sep 10, 2004 16.31 16.31 16.03 16.05 873,000 -0.22(-1.35%)
Sep 09, 2004 16.05 16.37 15.95 16.27 1,648,800 +0.22(+1.37%)
Sep 08, 2004 15.93 16.09 15.93 16.05 602,300 +0.30(+1.90%)
Sep 07, 2004 15.90 15.97 15.64 15.76 484,400 +0.08(+0.48%)
Sep 03, 2004 15.69 15.77 15.66 15.68 528,100 -0.03(-0.19%)
Sep 02, 2004 15.47 15.76 15.47 15.71 1,094,900 +0.19(+1.19%)
Sep 01, 2004 15.43 15.62 15.43 15.53 942,200 +0.15(+0.98%)
Aug 31, 2004 15.28 15.45 15.26 15.38 986,300 +0.22(+1.45%)
Aug 30, 2004 15.15 15.25 15.06 15.15 757,300 -0.07(-0.46%)
Aug 27, 2004 15.29 15.31 15.19 15.22 972,700 +0.00(+0.00%)
Aug 26, 2004 15.46 15.46 15.19 15.22 1,122,300 -0.40(-2.56%)
Aug 25, 2004 15.40 15.63 15.40 15.62 1,402,500 +0.15(+0.97%)
Aug 24, 2004 15.62 15.72 15.44 15.47 987,900 -0.10(-0.64%)
Aug 23, 2004 15.75 15.90 15.50 15.57 958,200 -0.12(-0.80%)
Aug 20, 2004 15.40 15.88 15.37 15.70 1,140,200 +0.51(+3.36%)
Aug 19, 2004 15.32 15.46 15.12 15.19 1,473,100 +0.04(+0.26%)
Aug 18, 2004 14.82 15.15 14.80 15.15 1,202,000 +0.22(+1.47%)
Aug 17, 2004 14.88 15.01 14.86 14.93 1,966,000 +0.05(+0.37%)
Aug 16, 2004 14.62 14.90 14.42 14.88 1,551,700 +0.46(+3.19%)
Aug 13, 2004 14.45 14.72 14.41 14.41 3,123,600 -0.17(-1.17%)
Aug 12, 2004 14.53 14.69 14.53 14.59 1,054,900 +0.16(+1.11%)
Aug 11, 2004 14.75 14.77 14.36 14.43 1,679,300 -0.15(-1.06%)
Aug 10, 2004 14.38 14.62 14.38 14.58 1,190,600 +0.24(+1.71%)
Aug 09, 2004 14.32 14.46 14.24 14.34 805,400 +0.09(+0.60%)
Aug 06, 2004 13.88 14.35 13.88 14.25 2,011,800 +0.42(+3.04%)
Aug 05, 2004 14.16 14.34 13.82 13.83 1,383,000 -0.37(-2.61%)
Aug 04, 2004 13.90 14.22 13.70 14.20 2,518,200 +0.19(+1.36%)
Aug 03, 2004 14.05 14.09 13.96 14.01 1,019,600 +0.02(+0.11%)
Aug 02, 2004 13.97 14.10 13.90 13.99 713,700 -0.15(-1.03%)
Jul 30, 2004 14.22 14.43 14.09 14.14 962,000 -0.06(-0.46%)
Jul 29, 2004 14.09 14.26 14.04 14.21 996,900 +0.23(+1.65%)
Jul 28, 2004 13.74 14.04 13.74 13.97 846,700 +0.18(+1.30%)
Jul 27, 2004 13.40 13.79 13.39 13.79 635,500 +0.37(+2.72%)
Jul 26, 2004 13.72 13.82 13.30 13.43 730,300 -0.16(-1.18%)
Jul 23, 2004 13.73 13.80 13.54 13.59 623,500 -0.05(-0.40%)
Jul 22, 2004 13.97 13.99 13.64 13.64 1,103,600 -0.44(-3.09%)
Jul 21, 2004 14.33 14.33 14.07 14.08 778,700 -0.12(-0.81%)
Jul 20, 2004 14.43 14.43 14.20 14.20 728,100 -0.16(-1.15%)
Jul 19, 2004 14.72 14.72 14.35 14.36 929,900 -0.24(-1.64%)
Jul 16, 2004 14.47 14.66 14.47 14.60 936,500 +0.60(+4.29%)
Jul 15, 2004 13.77 14.34 13.76 14.00 1,404,500 +0.28(+2.04%)
Jul 14, 2004 13.60 13.77 13.60 13.72 695,400 +0.15(+1.07%)
Jul 13, 2004 13.61 13.69 13.55 13.57 556,000 -0.11(-0.80%)
Jul 12, 2004 13.59 13.75 13.51 13.69 1,306,600 +0.00(+0.00%)
Jul 09, 2004 13.60 13.74 13.54 13.69 656,000 +0.22(+1.67%)
Jul 08, 2004 13.67 13.75 13.41 13.46 864,800 -0.20(-1.46%)
Jul 07, 2004 13.80 13.82 13.61 13.66 1,235,700 -0.04(-0.29%)
Jul 06, 2004 14.04 14.12 13.68 13.70 1,511,600 -0.33(-2.32%)
Jul 02, 2004 14.05 14.18 13.94 14.03 1,029,600 +0.14(+1.04%)
Jul 01, 2004 14.07 14.11 13.86 13.88 1,421,800 -0.15(-1.10%)
Jun 30, 2004 13.85 14.05 13.62 14.04 1,504,300 +0.14(+1.04%)
Jun 29, 2004 13.53 13.89 13.53 13.89 1,316,800 +0.32(+2.32%)
Jun 28, 2004 13.80 13.84 13.55 13.57 798,900 -0.20(-1.45%)
Jun 25, 2004 13.97 14.11 13.75 13.78 909,600 -0.38(-2.65%)
Jun 24, 2004 14.14 14.22 14.09 14.15 1,541,500 +0.09(+0.64%)
Jun 23, 2004 13.43 14.06 13.43 14.06 1,636,000 +0.68(+5.04%)
Jun 22, 2004 13.36 13.50 13.23 13.38 728,400 +0.02(+0.15%)
Jun 21, 2004 13.30 13.52 13.30 13.37 920,500 -0.06(-0.45%)
Jun 18, 2004 13.45 13.62 13.38 13.43 621,800 -0.07(-0.56%)
Jun 17, 2004 13.48 13.67 13.30 13.50 898,700 +0.03(+0.19%)
Jun 16, 2004 13.43 13.57 13.28 13.47 938,700 -0.04(-0.33%)
Jun 15, 2004 13.12 13.64 13.12 13.52 2,543,500 +0.74(+5.83%)
Jun 14, 2004 12.61 12.81 12.45 12.78 1,266,400 -0.25(-1.92%)
Jun 10, 2004 13.07 13.12 12.90 13.03 567,100 +0.07(+0.54%)
Jun 09, 2004 13.20 13.20 12.84 12.96 1,694,300 -0.20(-1.52%)
Jun 08, 2004 13.46 13.52 13.15 13.15 1,382,000 -0.28(-2.05%)
Jun 07, 2004 13.20 13.53 13.16 13.43 937,900 +0.32(+2.48%)
Jun 04, 2004 13.20 13.20 12.97 13.11 1,442,900 +0.13(+1.00%)
Jun 03, 2004 13.20 13.20 12.86 12.97 1,512,200 -0.22(-1.67%)
Jun 02, 2004 13.45 13.46 13.18 13.20 1,856,600 +0.08(+0.57%)
Jun 01, 2004 12.99 13.20 12.88 13.12 1,613,100 +0.07(+0.54%)
May 28, 2004 13.25 13.30 13.02 13.05 1,687,300 -0.11(-0.87%)
May 27, 2004 12.97 13.18 12.86 13.16 2,471,700 +0.39(+3.09%)
May 26, 2004 13.00 13.02 12.77 12.77 2,581,800 -0.21(-1.58%)
May 25, 2004 13.00 13.04 12.85 12.97 1,861,400 -0.03(-0.19%)
May 24, 2004 12.57 13.00 12.50 13.00 3,434,500 +0.82(+6.78%)
May 21, 2004 12.12 12.60 11.85 12.18 2,964,300 -0.15(-1.22%)
May 20, 2004 12.78 12.79 12.25 12.32 2,647,700 -0.48(-3.75%)
May 19, 2004 13.28 13.28 12.79 12.80 2,172,300 +0.00(+0.00%)
May 18, 2004 13.30 13.47 12.78 12.80 1,793,000 -0.13(-1.01%)
May 17, 2004 12.85 13.28 12.85 12.94 1,637,300 -0.50(-3.76%)
May 14, 2004 14.07 14.25 13.35 13.44 2,501,300 -0.40(-2.86%)
May 13, 2004 13.55 13.89 13.54 13.84 1,893,100 +0.04(+0.25%)
May 12, 2004 13.97 14.00 13.44 13.80 1,924,700 -0.17(-1.25%)
May 11, 2004 13.03 14.03 13.03 13.97 2,155,800 +1.20(+9.39%)
May 10, 2004 12.82 13.16 12.66 12.78 3,547,800 -0.95(-6.92%)
May 07, 2004 13.75 14.10 13.55 13.72 2,039,300 -0.68(-4.69%)
May 06, 2004 15.39 15.39 14.38 14.40 2,358,900 -1.10(-7.10%)
May 05, 2004 15.32 15.54 15.10 15.50 2,438,100 +0.46(+3.06%)
May 04, 2004 14.97 15.21 14.76 15.04 2,490,100 +0.49(+3.40%)
May 03, 2004 14.51 14.56 14.13 14.54 2,172,100 +0.10(+0.66%)
Apr 30, 2004 14.60 14.60 14.13 14.45 1,840,500 -0.01(-0.07%)
Apr 29, 2004 15.07 15.18 14.10 14.46 3,561,100 -0.71(-4.71%)
Apr 28, 2004 15.88 15.88 15.18 15.18 1,849,500 -0.66(-4.20%)
Apr 27, 2004 15.82 16.05 15.73 15.84 1,257,900 +0.09(+0.57%)
Apr 26, 2004 16.15 16.27 15.62 15.75 1,057,400 -0.27(-1.72%)
Apr 23, 2004 15.84 16.18 15.82 16.02 1,319,400 +0.10(+0.63%)
Apr 22, 2004 15.97 15.97 15.62 15.93 1,481,000 +0.33(+2.08%)
Apr 21, 2004 15.66 15.75 15.45 15.60 1,589,000 -0.30(-1.89%)
Apr 20, 2004 16.30 16.38 15.88 15.90 1,356,400 -0.52(-3.17%)
Apr 19, 2004 16.41 16.55 16.27 16.42 753,400 -0.03(-0.18%)
Apr 16, 2004 16.52 16.73 16.41 16.45 1,119,700 -0.14(-0.84%)
Apr 15, 2004 16.75 16.90 16.38 16.59 1,240,500 -0.32(-1.86%)
Apr 14, 2004 16.98 17.11 16.89 16.91 1,252,100 -0.34(-2.00%)
Apr 13, 2004 17.70 17.82 17.25 17.25 1,333,900 -0.32(-1.82%)
Apr 12, 2004 17.32 17.73 17.32 17.57 1,033,400 +0.37(+2.15%)
Apr 08, 2004 17.03 17.34 16.89 17.20 1,007,000 +0.34(+2.02%)
Apr 07, 2004 16.81 17.00 16.78 16.86 568,800 -0.11(-0.65%)
Apr 06, 2004 16.76 17.10 16.73 16.97 926,400 +0.05(+0.30%)
Apr 05, 2004 16.86 17.04 16.75 16.92 669,600 -0.03(-0.18%)
Apr 02, 2004 16.93 17.11 16.71 16.95 1,067,200 +0.11(+0.65%)
Apr 01, 2004 16.84 17.18 16.60 16.84 2,063,800 +0.09(+0.54%)
Mar 31, 2004 16.28 16.82 16.16 16.75 1,977,800 +0.60(+3.72%)
Mar 30, 2004 15.61 16.23 15.57 16.15 1,564,900 +0.63(+4.06%)
Mar 29, 2004 15.65 15.80 15.43 15.52 1,357,000 +0.13(+0.84%)
Mar 26, 2004 15.50 15.71 15.39 15.39 1,057,000 -0.11(-0.71%)
Mar 25, 2004 15.45 15.61 15.38 15.50 1,017,100 -0.37(-2.33%)
Mar 24, 2004 15.88 16.25 15.80 15.87 2,330,400 -0.05(-0.31%)
Mar 23, 2004 16.27 16.45 15.80 15.92 1,467,000 -0.24(-1.49%)
Mar 22, 2004 16.23 16.24 16.02 16.16 1,206,900 -0.16(-1.01%)
Mar 19, 2004 16.82 16.90 16.32 16.32 1,065,900 -0.62(-3.66%)
Mar 18, 2004 16.18 17.05 16.07 16.95 2,059,600 +0.84(+5.22%)
Mar 17, 2004 15.85 16.15 15.85 16.11 1,423,700 +0.26(+1.64%)
Mar 16, 2004 15.93 16.06 15.60 15.85 1,019,200 +0.17(+1.08%)
Mar 15, 2004 16.05 16.05 15.68 15.68 827,500 -0.50(-3.12%)
Mar 12, 2004 16.10 16.28 15.95 16.18 904,000 +0.55(+3.52%)
Mar 11, 2004 15.99 16.07 15.57 15.63 1,016,600 -0.35(-2.22%)
Mar 10, 2004 16.80 16.91 15.90 15.98 1,529,400 -0.87(-5.13%)
Mar 09, 2004 16.52 17.04 16.52 16.85 1,918,500 +0.28(+1.66%)
Mar 08, 2004 16.75 16.77 16.50 16.57 1,164,900 +0.12(+0.73%)
Mar 05, 2004 16.42 16.59 16.35 16.45 1,628,300 +0.05(+0.34%)
Mar 04, 2004 16.81 16.84 16.32 16.40 699,000 -0.40(-2.35%)
Mar 03, 2004 16.75 16.90 16.58 16.80 1,264,700 +0.22(+1.33%)
Mar 02, 2004 16.25 16.73 16.16 16.57 2,016,400 +0.06(+0.39%)
Mar 01, 2004 15.95 16.55 15.93 16.51 1,391,000 +0.91(+5.83%)
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%)
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.