Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

14.15 -0.24 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.252 1.277 1.245 1.249 460,214 -0.03(-2.14%)
Apr 29, 2004 1.300 1.309 1.234 1.276 584,893 -0.03(-1.93%)
Apr 28, 2004 1.336 1.342 1.298 1.301 319,032 -0.06(-4.56%)
Apr 27, 2004 1.342 1.386 1.342 1.363 387,790 +0.02(+1.63%)
Apr 26, 2004 1.380 1.380 1.333 1.342 176,934 -0.03(-2.15%)
Apr 23, 2004 1.359 1.396 1.347 1.371 638,982 +0.02(+1.13%)
Apr 22, 2004 1.321 1.359 1.304 1.356 463,881 +0.05(+3.50%)
Apr 21, 2004 1.347 1.347 1.287 1.310 423,543 -0.03(-1.96%)
Apr 20, 2004 1.351 1.368 1.336 1.336 551,890 -0.03(-1.84%)
Apr 19, 2004 1.337 1.368 1.314 1.361 415,292 +0.01(+0.97%)
Apr 16, 2004 1.353 1.366 1.345 1.348 506,052 -0.01(-1.04%)
Apr 15, 2004 1.398 1.398 1.347 1.362 424,460 -0.05(-3.33%)
Apr 14, 2004 1.397 1.416 1.372 1.409 1,092,779 +0.00(+0.08%)
Apr 13, 2004 1.403 1.429 1.403 1.408 623,397 +0.00(+0.31%)
Apr 12, 2004 1.389 1.429 1.366 1.404 565,641 +0.03(+1.90%)
Apr 08, 2004 1.377 1.398 1.356 1.378 924,095 +0.01(+0.88%)
Apr 07, 2004 1.428 1.428 1.363 1.366 648,150 -0.07(-4.94%)
Apr 06, 2004 1.473 1.494 1.429 1.437 1,138,617 -0.03(-2.08%)
Apr 05, 2004 1.434 1.470 1.423 1.467 621,564 +0.02(+1.51%)
Apr 02, 2004 1.423 1.450 1.407 1.445 768,245 +0.03(+1.84%)
Apr 01, 2004 1.358 1.440 1.358 1.419 1,044,191 +0.07(+4.92%)
Mar 31, 2004 1.309 1.374 1.300 1.353 1,086,362 +0.04(+3.42%)
Mar 30, 2004 1.298 1.315 1.287 1.308 1,100,113 +0.02(+1.35%)
Mar 29, 2004 1.310 1.336 1.277 1.290 704,989 -0.01(-0.84%)
Mar 26, 2004 1.245 1.321 1.245 1.301 770,079 +0.04(+3.29%)
Mar 25, 2004 1.252 1.280 1.222 1.260 677,486 +0.02(+1.49%)
Mar 24, 2004 1.253 1.271 1.235 1.241 532,638 -0.02(-1.81%)
Mar 23, 2004 1.293 1.320 1.254 1.264 784,747 -0.02(-1.61%)
Mar 22, 2004 1.313 1.320 1.273 1.285 949,764 -0.04(-2.97%)
Mar 19, 2004 1.372 1.372 1.323 1.324 279,612 -0.04(-2.88%)
Mar 18, 2004 1.350 1.363 1.318 1.363 526,221 +0.00(+0.16%)
Mar 17, 2004 1.367 1.378 1.333 1.361 608,729 -0.01(-0.72%)
Mar 16, 2004 1.369 1.381 1.353 1.371 284,196 -0.00(-0.16%)
Mar 15, 2004 1.371 1.391 1.333 1.373 461,130 +0.00(+0.00%)
Mar 12, 2004 1.320 1.375 1.312 1.373 422,626 +0.06(+4.92%)
Mar 11, 2004 1.309 1.350 1.300 1.309 1,391,643 -0.03(-2.04%)
Mar 10, 2004 1.372 1.372 1.325 1.336 1,780,350 -0.08(-5.33%)
Mar 09, 2004 1.457 1.457 1.398 1.411 933,263 -0.04(-2.78%)
Mar 08, 2004 1.475 1.479 1.428 1.452 919,511 +0.01(+0.68%)
Mar 05, 2004 1.418 1.473 1.394 1.442 980,934 +0.00(+0.15%)
Mar 04, 2004 1.490 1.490 1.384 1.440 1,777,600 -0.06(-4.07%)
Mar 03, 2004 1.516 1.516 1.465 1.501 885,591 -0.00(-0.29%)
Mar 02, 2004 1.450 1.538 1.445 1.505 1,244,045 -0.01(-0.36%)
Mar 01, 2004 1.473 1.516 1.445 1.511 1,767,515 +0.08(+5.56%)
Feb 27, 2004 1.418 1.474 1.404 1.431 2,456,920 +0.07(+5.04%)
Feb 26, 2004 1.320 1.370 1.317 1.362 853,504 +0.04(+3.05%)
Feb 25, 2004 1.261 1.342 1.261 1.322 849,837 +0.06(+4.94%)
Feb 24, 2004 1.216 1.260 1.216 1.260 492,300 +0.00(+0.35%)
Feb 23, 2004 1.256 1.258 1.239 1.256 489,550 +0.01(+0.88%)
Feb 20, 2004 1.140 1.254 1.140 1.245 1,024,939 +0.02(+1.78%)
Feb 19, 2004 1.254 1.257 1.210 1.223 1,262,380 -0.07(-5.48%)
Feb 18, 2004 1.314 1.325 1.265 1.294 1,243,128 -0.02(-1.17%)
Feb 17, 2004 1.350 1.350 1.283 1.309 959,849 -0.05(-3.85%)
Feb 13, 2004 1.385 1.402 1.339 1.361 895,675 -0.06(-4.15%)
Feb 12, 2004 1.428 1.444 1.416 1.420 154,932 -0.02(-1.14%)
Feb 11, 2004 1.374 1.467 1.372 1.437 760,911 +0.07(+5.36%)
Feb 10, 2004 1.427 1.427 1.338 1.363 1,581,413 -0.07(-5.16%)
Feb 09, 2004 1.417 1.445 1.407 1.438 637,149 +0.03(+2.25%)
Feb 06, 2004 1.321 1.419 1.321 1.406 965,349 +0.07(+5.57%)
Feb 05, 2004 1.363 1.396 1.326 1.332 792,081 -0.01(-0.73%)
Feb 04, 2004 1.373 1.379 1.329 1.342 1,665,755 -0.03(-2.38%)
Feb 03, 2004 1.353 1.393 1.337 1.374 982,768 +0.01(+0.80%)
Feb 02, 2004 1.263 1.373 1.233 1.363 2,115,885 +0.09(+7.02%)
Jan 30, 2004 1.326 1.329 1.230 1.274 2,094,799 -0.06(-4.73%)
Jan 29, 2004 1.363 1.402 1.297 1.337 3,196,746 -0.11(-7.54%)
Jan 28, 2004 1.495 1.509 1.446 1.446 859,005 -0.04(-2.57%)
Jan 27, 2004 1.456 1.510 1.440 1.485 821,418 +0.02(+1.19%)
Jan 26, 2004 1.495 1.495 1.441 1.467 1,044,191 -0.04(-2.61%)
Jan 23, 2004 1.494 1.522 1.494 1.506 1,134,033 -0.08(-4.96%)
Jan 22, 2004 1.603 1.612 1.582 1.585 364,871 -0.04(-2.68%)
Jan 21, 2004 1.582 1.636 1.576 1.629 570,225 +0.04(+2.26%)
Jan 20, 2004 1.601 1.605 1.560 1.593 1,012,104 -0.02(-1.22%)
Jan 16, 2004 1.587 1.637 1.584 1.612 687,570 -0.04(-2.38%)
Jan 15, 2004 1.674 1.702 1.636 1.651 751,744 -0.04(-2.32%)
Jan 14, 2004 1.670 1.723 1.609 1.691 1,271,547 -0.06(-3.55%)
Jan 13, 2004 1.780 1.789 1.713 1.753 1,314,635 +0.00(+0.00%)
Jan 12, 2004 1.734 1.768 1.723 1.753 2,013,207 +0.09(+5.17%)
Jan 09, 2004 1.582 1.680 1.642 1.667 2,202,060 +0.09(+5.38%)
Jan 08, 2004 1.554 1.602 1.554 1.582 2,227,730 +0.02(+1.33%)
Jan 07, 2004 1.562 1.589 1.516 1.561 1,314,635 -0.00(-0.07%)
Jan 06, 2004 1.605 1.605 1.545 1.562 506,052 -0.05(-3.31%)
Jan 05, 2004 1.571 1.636 1.545 1.615 1,047,858 +0.07(+4.74%)
Jan 02, 2004 1.525 1.564 1.522 1.542 489,550 +0.03(+1.73%)
Dec 31, 2003 1.525 1.525 1.505 1.516 42,171 -0.00(-0.14%)
Dec 30, 2003 1.505 1.527 1.500 1.518 298,864 -0.01(-0.43%)
Dec 29, 2003 1.505 1.526 1.466 1.525 383,206 +0.06(+4.33%)
Dec 26, 2003 1.467 1.478 1.453 1.462 148,515 +0.01(+0.45%)
Dec 24, 2003 1.467 1.467 1.391 1.455 338,284 -0.02(-1.55%)
Dec 23, 2003 1.494 1.499 1.429 1.478 1,517,239 +0.03(+2.11%)
Dec 22, 2003 1.550 1.550 1.447 1.447 2,230,480 -0.10(-6.22%)
Dec 19, 2003 1.539 1.571 1.534 1.543 581,226 -0.03(-2.21%)
Dec 18, 2003 1.565 1.578 1.560 1.578 958,932 +0.00(+0.14%)
Dec 17, 2003 1.511 1.578 1.502 1.576 732,492 +0.05(+3.58%)
Dec 16, 2003 1.489 1.522 1.478 1.522 984,601 -0.01(-0.64%)
Dec 15, 2003 1.549 1.549 1.509 1.531 982,768 +0.04(+2.48%)
Dec 12, 2003 1.473 1.494 1.473 1.494 672,902 -0.02(-1.08%)
Dec 11, 2003 1.446 1.516 1.430 1.511 742,576 +0.03(+2.14%)
Dec 10, 2003 1.455 1.500 1.434 1.479 1,255,963 +0.02(+1.65%)
Dec 09, 2003 1.416 1.462 1.416 1.455 790,248 +0.04(+3.01%)
Dec 08, 2003 1.407 1.416 1.397 1.413 359,370 +0.01(+0.39%)
Dec 05, 2003 1.374 1.415 1.374 1.407 467,548 +0.04(+3.28%)
Dec 04, 2003 1.385 1.391 1.374 1.362 1,354,973 -0.05(-3.25%)
Dec 03, 2003 1.393 1.402 1.386 1.408 401,541 +0.03(+2.06%)
Dec 02, 2003 1.393 1.401 1.374 1.380 504,218 -0.02(-1.71%)
Dec 01, 2003 1.377 1.415 1.377 1.404 1,393,477 +0.06(+4.21%)
Nov 28, 2003 1.337 1.356 1.332 1.347 255,776 +0.01(+0.73%)
Nov 26, 2003 1.329 1.332 1.319 1.337 822,334 +0.05(+3.90%)
Nov 25, 2003 1.283 1.293 1.283 1.287 207,188 +0.00(+0.34%)
Nov 24, 2003 1.271 1.296 1.264 1.283 322,699 +0.02(+1.82%)
Nov 21, 2003 1.252 1.259 1.252 1.260 529,888 +0.00(+0.09%)
Nov 20, 2003 1.235 1.260 1.235 1.259 1,182,622 +0.00(+0.35%)
Nov 19, 2003 1.226 1.254 1.226 1.254 419,876 +0.02(+1.41%)
Nov 18, 2003 1.238 1.244 1.233 1.237 335,534 +0.01(+0.44%)
Nov 17, 2003 1.215 1.229 1.208 1.232 308,031 +0.01(+0.62%)
Nov 14, 2003 1.224 1.248 1.220 1.224 336,451 -0.01(-0.88%)
Nov 13, 2003 1.257 1.260 1.194 1.235 1,222,042 -0.03(-2.41%)
Nov 12, 2003 1.249 1.271 1.238 1.265 479,466 +0.02(+1.58%)
Nov 11, 2003 1.233 1.253 1.227 1.246 389,623 -0.01(-0.87%)
Nov 10, 2003 1.265 1.265 1.249 1.257 422,626 -0.02(-1.37%)
Nov 07, 2003 1.271 1.287 1.264 1.274 201,687 +0.01(+0.69%)
Nov 06, 2003 1.270 1.287 1.265 1.265 228,273 +0.01(+0.78%)
Nov 05, 2003 1.292 1.271 1.239 1.256 254,859 -0.02(-1.54%)
Nov 04, 2003 1.292 1.293 1.275 1.275 341,035 -0.00(-0.17%)
Nov 03, 2003 1.232 1.287 1.232 1.277 576,642 +0.05(+4.18%)
Oct 31, 2003 1.228 1.228 1.226 1.226 343,785 -0.00(-0.09%)
Oct 30, 2003 1.229 1.229 1.229 1.227 118,262 +0.00(+0.18%)
Oct 29, 2003 1.238 1.246 1.214 1.225 416,209 -0.02(-1.23%)
Oct 28, 2003 1.218 1.258 1.212 1.240 867,256 +0.03(+2.16%)
Oct 27, 2003 1.217 1.227 1.184 1.214 662,818 -0.01(-1.15%)
Oct 24, 2003 1.227 1.241 1.203 1.228 385,039 -0.03(-2.51%)
Oct 23, 2003 1.277 1.287 1.246 1.260 360,287 -0.03(-2.20%)
Oct 22, 2003 1.298 1.331 1.271 1.288 1,168,870 -0.01(-0.76%)
Oct 21, 2003 1.233 1.292 1.233 1.298 330,034 +0.07(+5.78%)
Oct 20, 2003 1.224 1.233 1.216 1.227 575,726 -0.01(-0.44%)
Oct 17, 2003 1.233 1.236 1.211 1.233 484,966 -0.01(-0.44%)
Oct 16, 2003 1.271 1.271 1.238 1.238 847,087 -0.07(-5.42%)
Oct 15, 2003 1.329 1.336 1.298 1.309 633,482 -0.03(-2.52%)
Oct 14, 2003 1.325 1.345 1.325 1.343 875,507 +0.01(+0.74%)
Oct 13, 2003 1.283 1.336 1.305 1.333 534,471 +0.05(+3.91%)
Oct 10, 2003 1.263 1.284 1.238 1.283 477,632 +0.02(+1.55%)
Oct 09, 2003 1.271 1.294 1.262 1.263 628,898 +0.01(+0.43%)
Oct 08, 2003 1.260 1.265 1.253 1.258 750,827 +0.00(+0.17%)
Oct 07, 2003 1.271 1.264 1.236 1.256 585,810 -0.02(-1.20%)
Oct 06, 2003 1.222 1.271 1.222 1.271 992,852 +0.05(+4.48%)
Oct 03, 2003 1.226 1.236 1.208 1.216 738,909 +0.02(+1.55%)
Oct 02, 2003 1.201 1.211 1.189 1.198 803,082 +0.01(+0.55%)
Oct 01, 2003 1.194 1.194 1.185 1.191 904,843 +0.00(+0.18%)
Sep 30, 2003 1.191 1.191 1.170 1.189 959,849 +0.00(+0.00%)
Sep 29, 2003 1.186 1.188 1.169 1.189 531,721 +0.01(+0.46%)
Sep 26, 2003 1.166 1.182 1.166 1.184 232,857 +0.01(+0.56%)
Sep 25, 2003 1.178 1.181 1.173 1.177 1,090,029 -0.02(-1.55%)
Sep 24, 2003 1.184 1.197 1.176 1.196 1,105,614 -0.00(-0.18%)
Sep 23, 2003 1.205 1.217 1.189 1.198 1,296,300 -0.02(-1.35%)
Sep 22, 2003 1.221 1.227 1.205 1.214 1,010,270 -0.02(-1.68%)
Sep 19, 2003 1.241 1.247 1.229 1.235 1,256,879 -0.02(-1.57%)
Sep 18, 2003 1.276 1.276 1.242 1.254 1,682,256 -0.02(-1.71%)
Sep 17, 2003 1.314 1.314 1.265 1.276 1,468,651 -0.00(-0.34%)
Sep 16, 2003 1.299 1.299 1.271 1.281 751,744 -0.02(-1.34%)
Sep 15, 2003 1.290 1.298 1.287 1.298 1,477,819 +0.02(+1.45%)
Sep 12, 2003 1.289 1.296 1.262 1.280 1,502,571 -0.01(-0.59%)
Sep 11, 2003 1.298 1.298 1.287 1.287 1,636,418 +0.02(+1.29%)
Sep 10, 2003 1.216 1.280 1.211 1.271 1,627,251 +0.05(+3.83%)
Sep 09, 2003 1.225 1.233 1.200 1.224 1,486,986 +0.01(+0.81%)
Sep 08, 2003 1.271 1.271 1.199 1.214 1,132,200 -0.03(-2.37%)
Sep 05, 2003 1.182 1.254 1.182 1.244 1,548,409 +0.06(+5.17%)
Sep 04, 2003 1.211 1.211 1.162 1.182 1,927,949 -0.02(-1.46%)
Sep 03, 2003 1.230 1.238 1.184 1.200 2,861,212 -0.02(-1.61%)
Sep 02, 2003 1.211 1.227 1.185 1.220 1,949,034 -0.00(-0.18%)
Aug 29, 2003 1.200 1.251 1.178 1.222 1,960,952 +0.03(+2.47%)
Aug 28, 2003 1.184 1.206 1.174 1.192 3,845,813 +0.03(+2.34%)
Aug 27, 2003 1.109 1.176 1.107 1.165 2,522,010 +0.07(+6.06%)
Aug 26, 2003 1.058 1.145 1.031 1.098 4,526,050 +0.06(+6.00%)
Aug 25, 2003 1.034 1.047 1.011 1.036 455,630 -0.01(-1.04%)
Aug 22, 2003 1.014 1.047 1.014 1.047 33,003 +0.04(+3.78%)
Aug 21, 2003 1.022 1.022 0.9992 1.009 88,925 -0.01(-1.39%)
Aug 20, 2003 0.9828 1.023 0.9828 1.023 128,346 +0.04(+3.99%)
Aug 19, 2003 1.005 1.019 0.9839 0.9839 524,387 -0.03(-3.11%)
Aug 18, 2003 1.064 1.064 1.016 1.016 116,428 -0.00(-0.43%)
Aug 15, 2003 1.009 1.028 1.009 1.020 21,085 +0.02(+1.63%)
Aug 14, 2003 0.9981 1.004 0.9981 1.004 2,750 +0.02(+1.77%)
Aug 13, 2003 0.9534 0.9872 0.9534 0.9861 208,104 +0.03(+3.67%)
Aug 12, 2003 0.9577 0.9654 0.9512 0.9512 206,271 -0.01(-1.02%)
Aug 11, 2003 0.9719 0.9926 0.9534 0.9610 201,687 -0.01(-1.01%)
Aug 08, 2003 0.9730 0.9861 0.9621 0.9708 36,670 -0.01(-1.11%)
Aug 07, 2003 0.9272 0.9861 0.9272 0.9817 237,441 +0.07(+7.40%)
Aug 06, 2003 0.9381 0.9381 0.9108 0.9141 544,556 -0.01(-1.41%)
Aug 05, 2003 0.8999 0.9326 0.8999 0.9272 64,173 +0.03(+3.66%)
Aug 04, 2003 0.9272 0.9272 0.8726 0.8945 343,785 -0.07(-6.82%)
Aug 01, 2003 1.026 1.026 0.9490 0.9599 133,847 -0.08(-7.47%)
Jul 31, 2003 1.036 1.040 1.032 1.037 59,589 +0.02(+2.04%)
Jul 30, 2003 1.037 1.042 1.014 1.017 77,007 -0.01(-1.38%)
Jul 29, 2003 1.064 1.064 1.031 1.031 42,171 -0.04(-3.57%)
Jul 28, 2003 1.047 1.069 1.047 1.069 109,094 +0.02(+1.76%)
Jul 25, 2003 1.080 1.080 1.042 1.050 153,099 -0.03(-3.02%)
Jul 24, 2003 1.080 1.083 1.077 1.083 8,250 -0.00(-0.20%)
Jul 23, 2003 1.096 1.102 1.080 1.085 231,023 -0.01(-1.00%)
Jul 22, 2003 1.088 1.096 1.080 1.096 399,707 +0.02(+1.51%)
Jul 21, 2003 1.025 1.080 1.025 1.080 141,181 +0.05(+5.32%)
Jul 18, 2003 1.009 1.029 1.009 1.025 137,514 +0.01(+1.29%)
Jul 17, 2003 1.025 1.029 1.012 1.012 89,842 -0.01(-0.75%)
Jul 16, 2003 1.010 1.020 1.010 1.020 10,084 -0.00(-0.32%)
Jul 15, 2003 1.036 1.036 1.023 1.023 12,834 -0.00(-0.21%)
Jul 14, 2003 0.9774 1.025 0.9774 1.025 661,901 +0.05(+4.91%)
Jul 11, 2003 0.9719 0.9850 0.9708 0.9774 19,251 -0.00(-0.44%)
Jul 10, 2003 0.9926 0.9926 0.9817 0.9817 35,753 -0.02(-2.17%)
Jul 09, 2003 0.9981 1.014 0.9926 1.004 69,673 -0.01(-0.54%)
Jul 08, 2003 1.009 1.024 1.009 1.009 49,505 +0.00(+0.22%)
Jul 07, 2003 1.069 1.069 1.002 1.007 551,890 -0.08(-7.33%)
Jul 03, 2003 1.093 1.093 1.082 1.086 635,315 -0.01(-0.50%)
Jul 02, 2003 1.050 1.090 1.050 1.092 183,352 +0.04(+4.16%)
Jul 01, 2003 0.9981 1.048 0.9948 1.048 218,189 +0.04(+4.46%)
Jun 30, 2003 0.9588 1.009 0.9588 1.004 84,342 +0.04(+4.55%)
Jun 27, 2003 0.9381 0.9664 0.9381 0.9599 52,255 +0.02(+2.33%)
Jun 26, 2003 1.014 1.016 0.9283 0.9381 134,763 -0.09(-8.51%)
Jun 25, 2003 1.043 1.043 1.025 1.025 2,750 -0.02(-2.08%)
Jun 24, 2003 1.042 1.050 1.040 1.047 191,603 +0.01(+0.95%)
Jun 23, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Jun 20, 2003 1.064 1.064 1.037 1.037 744,410 -0.02(-1.45%)
Jun 19, 2003 1.053 1.053 1.053 1.053 916 +0.00(+0.00%)
Jun 18, 2003 1.084 1.084 1.053 1.053 6,417 -0.04(-3.31%)
Jun 17, 2003 1.090 1.095 1.081 1.089 306,198 -0.00(-0.20%)
Jun 16, 2003 1.091 1.102 1.089 1.091 346,535 +0.00(+0.00%)
Jun 13, 2003 1.090 1.091 1.068 1.091 189,769 +0.03(+3.09%)
Jun 12, 2003 1.068 1.069 1.042 1.058 552,807 -0.00(-0.41%)
Jun 11, 2003 1.069 1.069 1.047 1.062 228,273 -0.02(-2.21%)
Jun 10, 2003 1.107 1.113 1.064 1.086 434,544 -0.01(-0.90%)
Jun 09, 2003 1.085 1.102 1.085 1.096 572,059 +0.02(+1.41%)
Jun 06, 2003 1.081 1.081 1.081 1.081 1,833 +0.01(+1.12%)
Jun 05, 2003 1.020 1.069 1.020 1.069 167,767 +0.04(+4.26%)
Jun 04, 2003 1.004 1.031 1.004 1.025 134,763 +0.03(+3.30%)
Jun 03, 2003 0.9959 0.9959 0.9839 0.9926 151,265 +0.00(+0.00%)
Jun 02, 2003 1.008 1.008 0.9926 0.9926 29,336 -0.01(-0.55%)
May 30, 2003 1.004 1.009 0.9926 0.9981 74,257 +0.01(+0.55%)
May 29, 2003 0.9654 1.025 0.9654 0.9926 505,135 +0.03(+3.41%)
May 28, 2003 0.9654 0.9654 0.9599 0.9599 9,167 +0.01(+0.57%)
May 27, 2003 0.9392 0.9566 0.9272 0.9544 136,597 -0.04(-4.03%)
May 23, 2003 0.9588 0.9945 0.9588 0.9945 659,151 +0.05(+4.80%)
May 22, 2003 0.9490 0.9501 0.9479 0.9490 18,335 -0.00(-0.11%)
May 21, 2003 0.9163 0.9501 0.9163 0.9501 30,253 +0.03(+3.08%)
May 20, 2003 0.9446 0.9446 0.9054 0.9217 112,761 -0.04(-4.52%)
May 19, 2003 0.9817 0.9817 0.9272 0.9654 101,760 -0.05(-4.63%)
May 16, 2003 0.9926 1.016 0.9708 1.012 294,280 +0.02(+1.98%)
May 15, 2003 1.014 1.014 0.9872 0.9926 605,062 -0.02(-2.15%)
May 14, 2003 1.036 1.036 1.014 1.014 47,671 -0.02(-2.11%)
May 13, 2003 1.014 1.040 1.014 1.036 591,311 +0.02(+2.15%)
May 12, 2003 1.009 1.020 0.9948 1.014 239,274 -0.01(-0.53%)
May 09, 2003 0.9599 1.020 0.9544 1.020 1,608,916 +0.09(+9.36%)
May 08, 2003 0.9326 0.9544 0.9326 0.9326 473,965 -0.01(-0.58%)
May 07, 2003 0.9108 0.9544 0.9086 0.9381 132,013 +0.04(+4.24%)
May 06, 2003 0.9250 0.9250 0.8890 0.8999 1,142,284 -0.04(-4.07%)
May 05, 2003 0.9610 0.9610 0.9239 0.9381 177,851 -0.04(-3.80%)
May 02, 2003 0.9599 0.9795 0.9599 0.9752 86,175 +0.02(+1.59%)
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.