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

15.42 +0.35 (+2.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 6.785 6.825 6.680 6.745 431,000 +0.06(+0.90%)
Feb 28, 2003 6.580 6.690 6.575 6.685 923,800 +0.18(+2.77%)
Feb 27, 2003 6.550 6.550 6.420 6.505 1,561,500 +0.04(+0.54%)
Feb 26, 2003 6.635 6.735 6.450 6.470 782,500 -0.12(-1.75%)
Feb 25, 2003 6.625 6.645 6.555 6.585 1,839,700 -0.25(-3.66%)
Feb 24, 2003 6.960 7.025 6.800 6.835 712,600 -0.13(-1.87%)
Feb 21, 2003 6.930 6.975 6.855 6.965 759,800 +0.06(+0.87%)
Feb 20, 2003 7.025 7.025 6.785 6.905 1,168,300 -0.11(-1.57%)
Feb 19, 2003 7.000 7.070 6.890 7.015 487,100 -0.12(-1.75%)
Feb 18, 2003 6.900 7.140 6.865 7.140 884,800 +0.24(+3.48%)
Feb 14, 2003 6.915 7.035 6.825 6.900 382,700 +0.01(+0.15%)
Feb 13, 2003 7.015 7.025 6.875 6.890 514,500 -0.27(-3.77%)
Feb 12, 2003 7.060 7.230 7.035 7.160 446,200 +0.01(+0.14%)
Feb 11, 2003 7.250 7.365 7.020 7.150 563,500 +0.05(+0.70%)
Feb 10, 2003 6.900 7.165 6.895 7.100 972,700 +0.20(+2.90%)
Feb 07, 2003 7.125 7.225 6.875 6.900 811,500 -0.03(-0.50%)
Feb 06, 2003 6.900 7.000 6.850 6.935 1,730,000 -0.24(-3.28%)
Feb 05, 2003 7.250 7.400 7.165 7.170 796,500 -0.09(-1.31%)
Feb 04, 2003 7.275 7.315 7.200 7.265 568,400 -0.24(-3.20%)
Feb 03, 2003 7.465 7.585 7.325 7.505 1,332,400 +0.09(+1.21%)
Jan 31, 2003 7.250 7.500 7.200 7.415 1,050,700 +0.19(+2.63%)
Jan 30, 2003 7.275 7.350 7.155 7.225 1,340,100 -0.01(-0.07%)
Jan 29, 2003 6.885 7.275 6.840 7.230 1,744,300 +0.38(+5.55%)
Jan 28, 2003 6.910 6.915 6.775 6.850 1,092,400 -0.01(-0.15%)
Jan 27, 2003 6.700 6.950 6.675 6.860 1,498,900 -0.07(-1.08%)
Jan 24, 2003 7.250 7.250 6.890 6.935 1,040,500 -0.47(-6.28%)
Jan 23, 2003 7.465 7.500 7.310 7.400 842,700 +0.00(+0.00%)
Jan 22, 2003 7.650 7.650 7.360 7.400 1,912,100 -0.43(-5.55%)
Jan 21, 2003 7.900 7.965 7.785 7.835 1,423,900 -0.23(-2.79%)
Jan 17, 2003 8.570 8.575 8.060 8.060 2,560,800 -0.71(-8.04%)
Jan 16, 2003 8.740 8.950 8.700 8.765 1,330,500 +0.05(+0.57%)
Jan 15, 2003 8.815 8.815 8.625 8.715 1,137,800 -0.26(-2.84%)
Jan 14, 2003 8.975 8.975 8.800 8.970 1,204,200 +0.19(+2.11%)
Jan 13, 2003 8.750 8.825 8.650 8.785 795,100 +0.01(+0.11%)
Jan 10, 2003 8.600 8.825 8.600 8.775 1,380,300 +0.38(+4.53%)
Jan 09, 2003 8.160 8.475 8.125 8.395 969,700 +0.37(+4.55%)
Jan 08, 2003 8.050 8.225 7.985 8.030 476,000 -0.16(-1.89%)
Jan 07, 2003 8.050 8.220 8.025 8.185 1,180,800 +0.01(+0.12%)
Jan 06, 2003 7.875 8.240 7.875 8.175 1,891,700 +0.63(+8.28%)
Jan 03, 2003 7.660 7.700 7.515 7.550 799,200 +0.00(+0.00%)
Jan 02, 2003 7.565 7.575 7.470 7.550 674,100 +0.08(+1.07%)
Dec 31, 2002 7.350 7.490 7.350 7.470 479,600 +0.11(+1.49%)
Dec 30, 2002 7.380 7.515 7.300 7.360 748,700 -0.03(-0.47%)
Dec 27, 2002 7.495 7.595 7.350 7.395 660,800 -0.13(-1.73%)
Dec 26, 2002 7.665 7.665 7.500 7.525 380,200 -0.25(-3.28%)
Dec 24, 2002 7.765 7.915 7.750 7.780 89,600 -0.04(-0.51%)
Dec 23, 2002 7.990 8.025 7.750 7.820 1,156,000 -0.20(-2.43%)
Dec 20, 2002 8.050 8.125 7.830 8.015 3,818,800 +0.35(+4.57%)
Dec 19, 2002 7.190 7.715 7.135 7.665 2,631,100 +0.50(+6.98%)
Dec 18, 2002 7.125 7.165 6.905 7.165 1,660,200 +0.21(+3.02%)
Dec 17, 2002 6.980 7.125 6.935 6.955 1,579,700 +0.03(+0.43%)
Dec 16, 2002 6.775 6.960 6.770 6.925 720,200 +0.30(+4.53%)
Dec 13, 2002 6.650 6.825 6.605 6.625 583,400 +0.00(+0.00%)
Dec 12, 2002 6.625 6.825 6.555 6.625 1,048,100 +0.10(+1.53%)
Dec 11, 2002 6.450 6.575 6.370 6.525 1,012,900 +0.15(+2.27%)
Dec 10, 2002 6.450 6.470 6.290 6.380 528,100 -0.04(-0.62%)
Dec 09, 2002 6.385 6.500 6.325 6.420 1,283,700 -0.20(-3.02%)
Dec 06, 2002 6.450 6.625 6.450 6.620 1,972,700 +0.26(+4.17%)
Dec 05, 2002 6.515 6.515 6.335 6.355 972,200 -0.20(-3.05%)
Dec 04, 2002 6.600 6.650 6.550 6.555 679,300 -0.15(-2.16%)
Dec 03, 2002 6.640 6.745 6.625 6.700 1,102,800 -0.10(-1.47%)
Dec 02, 2002 6.725 6.825 6.625 6.800 1,425,900 +0.25(+3.82%)
Nov 29, 2002 6.520 6.590 6.505 6.550 381,400 +0.03(+0.46%)
Nov 27, 2002 6.470 6.560 6.445 6.520 971,800 +0.08(+1.32%)
Nov 26, 2002 6.675 6.675 6.400 6.435 1,152,700 -0.32(-4.67%)
Nov 25, 2002 7.075 7.075 6.740 6.750 981,400 -0.21(-3.09%)
Nov 22, 2002 6.850 7.050 6.850 6.965 696,600 -0.15(-2.11%)
Nov 21, 2002 7.075 7.200 7.000 7.115 953,600 +0.12(+1.64%)
Nov 20, 2002 6.750 7.090 6.700 7.000 981,500 +0.20(+2.94%)
Nov 19, 2002 6.895 6.895 6.675 6.800 1,051,800 -0.09(-1.38%)
Nov 18, 2002 6.860 6.970 6.750 6.895 937,700 +0.13(+2.00%)
Nov 15, 2002 6.575 6.790 6.555 6.760 679,100 +0.18(+2.74%)
Nov 14, 2002 6.380 6.620 6.250 6.580 1,166,800 +0.21(+3.22%)
Nov 13, 2002 6.250 6.425 6.175 6.375 808,600 -0.03(-0.47%)
Nov 12, 2002 6.415 6.500 6.300 6.405 939,800 -0.18(-2.81%)
Nov 11, 2002 6.625 6.825 6.525 6.590 555,400 +0.21(+3.21%)
Nov 08, 2002 6.625 6.720 6.375 6.385 706,000 -0.02(-0.31%)
Nov 07, 2002 6.250 6.440 6.150 6.405 798,500 +0.12(+1.91%)
Nov 06, 2002 6.390 6.390 6.100 6.285 691,000 -0.13(-2.03%)
Nov 05, 2002 6.490 6.580 6.385 6.415 701,800 -0.10(-1.61%)
Nov 04, 2002 6.925 7.125 6.485 6.520 1,846,700 -0.21(-3.05%)
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.