Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
3.814
3.946
3.767
3.787
91,766,632
-0.04(-1.15%)
Jan 30, 2014
3.891
3.929
3.807
3.831
52,299,864
+0.00(+0.00%)
Jan 29, 2014
3.804
3.878
3.794
3.831
81,722,848
-0.11(-2.74%)
Jan 28, 2014
3.986
3.989
3.902
3.939
41,947,180
-0.05(-1.19%)
Jan 27, 2014
3.949
3.996
3.885
3.986
66,079,768
+0.01(+0.34%)
Jan 24, 2014
4.043
4.050
3.919
3.973
74,345,472
-0.14(-3.29%)
Jan 23, 2014
4.226
4.229
4.071
4.108
55,131,960
-0.11(-2.72%)
Jan 22, 2014
4.158
4.239
4.155
4.223
36,559,836
+0.09(+2.12%)
Jan 21, 2014
4.172
4.185
4.087
4.135
64,050,740
-0.08(-1.92%)
Jan 17, 2014
4.233
4.216
4.216
4.216
46,111,836
-0.02(-0.48%)
Jan 16, 2014
4.300
4.324
4.206
4.236
60,921,564
-0.06(-1.34%)
Jan 15, 2014
4.196
4.371
4.226
4.293
101,948,944
+0.10(+2.33%)
Jan 14, 2014
4.206
4.239
4.192
4.196
54,255,200
-0.01(-0.32%)
Jan 13, 2014
4.327
4.344
4.189
4.209
63,435,108
-0.13(-2.96%)
Jan 10, 2014
4.300
4.361
4.273
4.337
64,966,680
+0.11(+2.56%)
Jan 09, 2014
4.273
4.300
4.165
4.229
62,495,636
-0.05(-1.26%)
Jan 08, 2014
4.368
4.378
4.277
4.283
52,385,368
-0.07(-1.67%)
Jan 07, 2014
4.520
4.520
4.331
4.356
57,124,764
-0.09(-2.01%)
Jan 06, 2014
4.381
4.459
4.354
4.445
36,930,476
+0.01(+0.30%)
Jan 03, 2014
4.479
4.516
4.391
4.432
59,197,220
-0.07(-1.50%)
Jan 02, 2014
4.543
4.560
4.459
4.500
53,929,940
-0.16(-3.34%)
Dec 31, 2013
4.614
4.655
4.655
4.655
20,535,066
+0.04(+0.88%)
Dec 30, 2013
4.614
4.675
4.587
4.614
33,894,984
-0.00(-0.07%)
Dec 27, 2013
4.527
4.625
4.520
4.618
34,158,640
+0.06(+1.26%)
Dec 26, 2013
4.570
4.591
4.527
4.560
33,363,696
-0.05(-1.17%)
Dec 24, 2013
4.554
4.621
4.484
4.614
17,899,206
+0.03(+0.66%)
Dec 23, 2013
4.513
4.608
4.510
4.584
30,567,994
+0.08(+1.72%)
Dec 20, 2013
4.500
4.537
4.462
4.506
53,898,584
-0.08(-1.69%)
Dec 19, 2013
4.547
4.638
4.500
4.584
38,151,636
-0.05(-1.02%)
Dec 18, 2013
4.567
4.658
4.503
4.631
45,862,484
+0.05(+1.18%)
Dec 17, 2013
4.625
4.635
4.543
4.577
31,768,096
-0.05(-1.17%)
Dec 16, 2013
4.685
4.729
4.628
4.631
32,523,310
+0.01(+0.15%)
Dec 13, 2013
4.565
4.639
4.547
4.625
39,109,276
+0.08(+1.86%)
Dec 12, 2013
4.547
4.581
4.513
4.540
44,617,836
+0.00(+0.00%)
Dec 11, 2013
4.685
4.699
4.503
4.540
57,123,620
-0.19(-3.93%)
Dec 10, 2013
4.746
4.770
4.712
4.726
36,183,444
+0.04(+0.87%)
Dec 09, 2013
4.756
4.763
4.672
4.685
40,776,804
-0.01(-0.22%)
Dec 06, 2013
4.760
4.797
4.648
4.695
55,685,648
-0.01(-0.22%)
Dec 05, 2013
4.719
4.827
4.685
4.706
46,542,516
-0.03(-0.64%)
Dec 04, 2013
4.729
4.760
4.682
4.736
57,588,520
-0.04(-0.78%)
Dec 03, 2013
4.682
4.891
4.679
4.773
76,702,344
-0.02(-0.49%)
Dec 02, 2013
4.891
4.908
4.722
4.797
157,062,224
-0.59(-10.92%)
Nov 29, 2013
5.310
5.456
5.305
5.385
47,353,332
+0.05(+1.01%)
Nov 27, 2013
5.344
5.401
5.283
5.331
47,802,148
-0.06(-1.19%)
Nov 26, 2013
5.543
5.567
5.358
5.395
77,428,616
-0.35(-6.11%)
Nov 25, 2013
5.888
5.915
5.739
5.746
37,660,460
-0.17(-2.80%)
Nov 22, 2013
5.925
5.972
5.864
5.912
39,081,880
+0.09(+1.51%)
Nov 21, 2013
5.776
5.886
5.763
5.824
42,964,288
+0.12(+2.07%)
Nov 20, 2013
5.942
5.942
5.705
5.705
51,911,588
-0.25(-4.14%)
Nov 19, 2013
5.999
6.034
5.861
5.952
44,619,024
-0.09(-1.56%)
Nov 18, 2013
5.908
6.070
5.888
6.047
67,319,392
+0.21(+3.65%)
Nov 15, 2013
5.760
5.881
5.743
5.834
32,964,132
+0.08(+1.41%)
Nov 14, 2013
5.614
5.766
5.565
5.753
43,843,092
+0.21(+3.71%)
Nov 13, 2013
5.354
5.564
5.354
5.547
44,290,584
+0.13(+2.37%)
Nov 12, 2013
5.530
5.557
5.368
5.418
42,082,188
-0.15(-2.61%)
Nov 11, 2013
5.506
5.608
5.486
5.564
27,791,484
+0.06(+1.17%)
Nov 08, 2013
5.557
5.567
5.415
5.499
47,416,836
-0.09(-1.63%)
Nov 07, 2013
5.783
5.827
5.570
5.591
44,717,956
-0.17(-2.99%)
Nov 06, 2013
5.733
5.790
5.726
5.763
35,375,392
+0.05(+0.89%)
Nov 05, 2013
5.733
5.773
5.685
5.712
30,041,716
-0.13(-2.20%)
Nov 04, 2013
5.800
5.874
5.793
5.841
36,860,732
+0.11(+1.89%)
Nov 01, 2013
5.748
5.841
5.655
5.733
69,903,968
-0.16(-2.64%)
Oct 31, 2013
5.952
6.060
5.854
5.888
60,723,456
-0.01(-0.11%)
Oct 30, 2013
5.685
5.901
5.658
5.895
58,593,616
+0.04(+0.69%)
Oct 29, 2013
5.827
5.859
5.743
5.854
47,804,576
-0.01(-0.12%)
Oct 28, 2013
5.628
5.895
5.587
5.861
136,701,920
+0.49(+9.05%)
Oct 25, 2013
5.368
5.408
5.297
5.374
49,545,864
+0.11(+2.12%)
Oct 24, 2013
5.290
5.297
5.192
5.263
42,445,240
-0.04(-0.69%)
Oct 23, 2013
5.459
5.466
5.280
5.300
33,185,782
-0.16(-2.91%)
Oct 22, 2013
5.523
5.574
5.428
5.459
51,993,176
-0.03(-0.49%)
Oct 21, 2013
5.263
5.540
5.151
5.486
99,431,432
+0.24(+4.57%)
Oct 18, 2013
5.374
5.412
5.219
5.246
50,806,504
-0.10(-1.96%)
Oct 17, 2013
5.324
5.405
5.310
5.351
32,771,338
+0.04(+0.83%)
Oct 16, 2013
5.347
5.385
5.284
5.307
57,324,720
+0.01(+0.13%)
Oct 15, 2013
5.283
5.331
5.249
5.300
49,072,568
-0.01(-0.19%)
Oct 14, 2013
5.222
5.344
5.212
5.310
45,715,260
+0.04(+0.70%)
Oct 11, 2013
5.256
5.324
5.216
5.273
34,806,216
-0.00(-0.06%)
Oct 10, 2013
5.248
5.314
5.236
5.276
37,742,960
+0.10(+1.96%)
Oct 09, 2013
5.199
5.266
5.111
5.175
32,982,394
-0.03(-0.58%)
Oct 08, 2013
5.331
5.334
5.162
5.206
38,772,480
-0.09(-1.66%)
Oct 07, 2013
5.297
5.356
5.276
5.293
32,014,898
-0.01(-0.19%)
Oct 04, 2013
5.216
5.314
5.165
5.303
32,478,230
-0.01(-0.13%)
Oct 03, 2013
5.320
5.331
5.263
5.310
27,111,548
-0.03(-0.57%)
Oct 02, 2013
5.283
5.381
5.276
5.341
32,178,298
+0.06(+1.15%)
Oct 01, 2013
5.253
5.297
5.226
5.280
27,032,918
+0.05(+0.90%)
Sep 30, 2013
5.317
5.388
5.202
5.233
66,093,764
+0.03(+0.58%)
Sep 27, 2013
5.280
5.307
5.199
5.202
38,950,436
-0.07(-1.35%)
Sep 26, 2013
5.297
5.337
5.226
5.273
33,259,174
+0.00(+0.00%)
Sep 25, 2013
5.341
5.351
5.253
5.273
38,940,068
-0.09(-1.70%)
Sep 24, 2013
5.391
5.425
5.364
5.364
27,019,244
-0.04(-0.81%)
Sep 23, 2013
5.398
5.513
5.393
5.408
42,073,784
+0.02(+0.44%)
Sep 20, 2013
5.533
5.543
5.351
5.385
43,079,956
-0.15(-2.63%)
Sep 19, 2013
5.506
5.631
5.439
5.530
72,499,872
+0.01(+0.24%)
Sep 18, 2013
5.280
5.550
5.175
5.516
80,165,888
+0.25(+4.75%)
Sep 17, 2013
5.219
5.270
5.192
5.266
34,431,996
+0.07(+1.43%)
Sep 16, 2013
5.243
5.253
5.162
5.192
41,841,160
+0.09(+1.79%)
Sep 13, 2013
5.057
5.155
5.023
5.101
31,417,252
+0.08(+1.55%)
Sep 12, 2013
5.206
5.206
5.013
5.023
57,083,648
-0.18(-3.38%)
Sep 11, 2013
5.175
5.229
5.118
5.199
38,699,464
+0.01(+0.20%)
Sep 10, 2013
5.233
5.239
5.145
5.189
58,686,992
+0.03(+0.59%)
Sep 09, 2013
5.040
5.172
5.018
5.158
53,494,796
+0.20(+4.09%)
Sep 06, 2013
4.969
5.010
4.895
4.956
41,241,092
+0.04(+0.76%)
Sep 05, 2013
4.668
4.966
4.662
4.918
75,165,496
+0.27(+5.89%)
Sep 04, 2013
4.567
4.679
4.550
4.645
29,027,846
+0.05(+1.10%)
Sep 03, 2013
4.570
4.679
4.564
4.594
45,742,624
+0.03(+0.59%)
Aug 30, 2013
4.611
4.618
4.503
4.567
55,164,020
-0.05(-1.17%)
Aug 29, 2013
4.706
4.750
4.581
4.621
48,826,992
-0.09(-2.01%)
Aug 28, 2013
4.783
4.827
4.702
4.716
52,062,836
-0.07(-1.48%)
Aug 27, 2013
4.807
4.864
4.756
4.787
53,802,100
-0.13(-2.68%)
Aug 26, 2013
5.074
5.081
4.905
4.918
44,763,940
-0.14(-2.80%)
Aug 23, 2013
4.964
5.084
4.905
5.060
68,129,200
+0.21(+4.32%)
Aug 22, 2013
4.746
4.908
4.709
4.851
75,315,504
+0.24(+5.28%)
Aug 21, 2013
4.628
4.699
4.564
4.608
54,194,956
-0.04(-0.80%)
Aug 20, 2013
4.760
4.804
4.645
4.645
54,081,832
-0.13(-2.69%)
Aug 19, 2013
4.844
4.861
4.750
4.773
48,477,244
-0.10(-2.08%)
Aug 16, 2013
5.006
5.006
4.814
4.874
55,571,064
-0.09(-1.90%)
Aug 15, 2013
4.733
5.020
4.716
4.969
88,998,472
+0.25(+5.37%)
Aug 14, 2013
4.675
4.793
4.652
4.716
58,102,612
+0.03(+0.65%)
Aug 13, 2013
4.689
4.716
4.604
4.685
54,464,724
-0.03(-0.64%)
Aug 12, 2013
4.888
4.983
4.695
4.716
69,147,304
-0.11(-2.24%)
Aug 09, 2013
4.733
4.837
4.695
4.824
45,889,612
+0.11(+2.44%)
Aug 08, 2013
4.608
4.746
4.533
4.709
43,616,680
+0.19(+4.11%)
Aug 07, 2013
4.510
4.604
4.500
4.523
30,215,076
-0.02(-0.52%)
Aug 06, 2013
4.628
4.655
4.520
4.547
40,815,892
-0.08(-1.75%)
Aug 05, 2013
4.750
4.753
4.621
4.628
39,101,124
-0.14(-2.97%)
Aug 02, 2013
4.750
4.858
4.712
4.770
36,761,288
+0.01(+0.14%)
Aug 01, 2013
4.746
4.797
4.695
4.763
43,119,412
+0.16(+3.37%)
Jul 31, 2013
4.614
4.665
4.527
4.608
52,477,788
-0.03(-0.66%)
Jul 30, 2013
4.763
4.773
4.614
4.638
38,169,972
-0.13(-2.69%)
Jul 29, 2013
4.871
4.885
4.716
4.766
45,323,192
-0.12(-2.42%)
Jul 26, 2013
4.932
4.932
4.817
4.885
40,508,816
-0.02(-0.41%)
Jul 25, 2013
4.817
4.912
4.793
4.905
59,442,140
+0.07(+1.47%)
Jul 24, 2013
4.945
4.984
4.770
4.834
57,714,516
-0.11(-2.25%)
Jul 23, 2013
4.861
4.972
4.851
4.945
62,568,112
+0.11(+2.23%)
Jul 22, 2013
4.753
4.885
4.739
4.837
53,646,896
+0.12(+2.58%)
Jul 19, 2013
4.746
4.806
4.699
4.716
48,896,444
-0.07(-1.41%)
Jul 18, 2013
4.706
4.824
4.706
4.783
73,062,272
+0.08(+1.80%)
Jul 17, 2013
4.641
4.733
4.628
4.699
74,944,264
+0.17(+3.64%)
Jul 16, 2013
4.530
4.540
4.456
4.533
47,642,004
+0.01(+0.22%)
Jul 15, 2013
4.425
4.547
4.408
4.523
48,663,084
+0.11(+2.61%)
Jul 12, 2013
4.415
4.547
4.378
4.408
83,225,096
-0.05(-1.14%)
Jul 11, 2013
4.310
4.489
4.248
4.459
101,154,496
+0.31(+7.40%)
Jul 10, 2013
4.148
4.226
4.135
4.152
53,578,780
+0.00(+0.00%)
Jul 09, 2013
4.175
4.168
4.098
4.152
42,173,444
+0.05(+1.32%)
Jul 08, 2013
4.165
4.182
4.084
4.098
58,648,452
-0.04(-0.98%)
Jul 05, 2013
4.351
4.375
4.064
4.138
121,614,120
-0.27(-6.13%)
Jul 03, 2013
4.233
4.500
4.226
4.408
123,096,664
+0.08(+1.87%)
Jul 02, 2013
4.473
4.506
4.236
4.327
86,558,632
-0.16(-3.61%)
Jul 01, 2013
4.516
4.543
4.429
4.489
45,594,532
-0.04(-0.89%)
Jun 28, 2013
4.516
4.557
4.432
4.530
65,282,804
-0.11(-2.40%)
Jun 27, 2013
4.638
4.679
4.594
4.641
38,840,920
+0.02(+0.51%)
Jun 26, 2013
4.591
4.685
4.567
4.618
53,168,240
+0.08(+1.79%)
Jun 25, 2013
4.628
4.635
4.476
4.537
62,175,512
+0.04(+0.83%)
Jun 24, 2013
4.543
4.564
4.375
4.500
68,092,488
-0.16(-3.48%)
Jun 21, 2013
4.709
4.719
4.614
4.662
68,319,312
-0.09(-1.92%)
Jun 20, 2013
4.756
4.891
4.689
4.753
111,974,768
-0.23(-4.61%)
Jun 19, 2013
5.158
5.222
4.959
4.983
68,451,576
-0.21(-4.10%)
Jun 18, 2013
5.175
5.256
5.145
5.195
48,956,232
-0.09(-1.66%)
Jun 17, 2013
5.347
5.388
5.216
5.283
55,708,440
+0.00(+0.00%)
Jun 14, 2013
5.496
5.503
5.263
5.283
43,659,728
-0.24(-4.40%)
Jun 13, 2013
5.297
5.552
5.287
5.526
47,510,052
+0.23(+4.34%)
Jun 12, 2013
5.516
5.540
5.260
5.297
49,817,772
-0.17(-3.15%)
Jun 11, 2013
5.445
5.543
5.368
5.469
46,702,436
-0.16(-2.76%)
Jun 10, 2013
5.618
5.655
5.562
5.624
31,281,714
+0.00(+0.00%)
Jun 07, 2013
5.658
5.739
5.591
5.624
46,409,884
-0.19(-3.31%)
Jun 06, 2013
5.733
5.820
5.719
5.817
31,174,848
+0.05(+0.82%)
Jun 05, 2013
6.013
6.033
5.770
5.770
48,112,984
-0.23(-3.88%)
Jun 04, 2013
6.084
6.091
5.961
6.003
29,315,862
-0.08(-1.39%)
Jun 03, 2013
5.969
6.099
5.962
6.087
37,060,596
+0.08(+1.41%)
May 31, 2013
6.094
6.134
5.932
6.003
61,564,468
-0.15(-2.36%)
May 30, 2013
6.013
6.259
5.979
6.148
37,861,244
+0.09(+1.56%)
May 29, 2013
6.111
6.165
6.021
6.053
37,311,204
-0.12(-1.97%)
May 28, 2013
6.195
6.253
6.151
6.175
36,200,088
+0.03(+0.44%)
May 24, 2013
6.165
6.209
6.077
6.148
29,963,690
+0.03(+0.50%)
May 23, 2013
6.084
6.168
6.033
6.118
39,330,688
-0.08(-1.36%)
May 22, 2013
6.381
6.459
6.151
6.202
57,987,816
-0.21(-3.22%)
May 21, 2013
6.357
6.476
6.287
6.408
39,458,804
+0.02(+0.32%)
May 20, 2013
6.320
6.388
6.239
6.388
28,762,084
+0.06(+0.96%)
May 17, 2013
6.314
6.401
6.276
6.327
30,341,964
+0.05(+0.81%)
May 16, 2013
6.290
6.405
6.239
6.276
34,215,616
+0.01(+0.16%)
May 15, 2013
6.243
6.312
6.212
6.266
33,052,440
-0.10(-1.54%)
May 13, 2013
6.364
6.381
6.276
6.364
30,119,586
-0.01(-0.16%)
May 10, 2013
6.469
6.469
6.303
6.374
34,196,892
-0.10(-1.56%)
May 09, 2013
6.493
6.604
6.445
6.476
36,147,168
-0.04(-0.67%)
May 08, 2013
6.594
6.638
6.466
6.520
36,389,216
-0.06(-0.92%)
May 07, 2013
6.496
6.607
6.445
6.580
40,282,172
+0.10(+1.56%)
May 06, 2013
6.398
6.503
6.354
6.479
33,813,324
+0.06(+1.00%)
May 03, 2013
6.530
6.499
6.405
6.415
43,864,992
-0.04(-0.68%)
May 02, 2013
6.384
6.526
6.346
6.459
43,082,376
+0.14(+2.25%)
May 01, 2013
6.432
6.469
6.307
6.317
43,269,520
-0.15(-2.35%)
Apr 30, 2013
6.344
6.493
6.338
6.469
54,514,544
+0.01(+0.20%)
Apr 29, 2013
6.379
6.500
6.359
6.456
107,438,352
+0.41(+6.71%)
Apr 26, 2013
5.973
6.110
6.023
6.050
44,339,716
+0.02(+0.39%)
Apr 25, 2013
6.043
6.097
5.949
6.026
65,133,592
-0.02(-0.39%)
Apr 24, 2013
5.899
6.067
5.889
6.050
76,867,880
+0.17(+2.97%)
Apr 23, 2013
5.694
5.949
5.641
5.875
84,100,600
+0.21(+3.67%)
Apr 22, 2013
5.560
5.674
5.486
5.667
65,639,688
+0.12(+2.24%)
Apr 19, 2013
5.530
5.567
5.426
5.543
55,546,192
+0.23(+4.42%)
Apr 18, 2013
5.201
5.349
5.134
5.308
42,415,252
+0.12(+2.39%)
Apr 17, 2013
5.342
5.345
5.134
5.184
55,016,684
-0.20(-3.68%)
Apr 16, 2013
5.375
5.429
5.281
5.382
32,375,800
+0.07(+1.39%)
Apr 15, 2013
5.469
5.469
5.268
5.308
52,620,748
-0.26(-4.64%)
Apr 12, 2013
5.590
5.630
5.449
5.567
39,686,928
-0.07(-1.25%)
Apr 11, 2013
5.741
5.751
5.604
5.637
36,843,028
-0.13(-2.27%)
Apr 10, 2013
5.721
5.864
5.721
5.768
46,697,064
+0.08(+1.48%)
Apr 09, 2013
5.436
5.718
5.396
5.684
49,167,456
+0.28(+5.22%)
Apr 08, 2013
5.490
5.490
5.375
5.402
26,150,200
-0.09(-1.65%)
Apr 05, 2013
5.365
5.513
5.345
5.493
31,866,534
+0.08(+1.43%)
Apr 04, 2013
5.506
5.513
5.394
5.416
32,709,334
-0.03(-0.49%)
Apr 03, 2013
5.409
5.483
5.375
5.443
38,108,528
+0.02(+0.37%)
Apr 02, 2013
5.523
5.540
5.406
5.422
25,603,952
-0.09(-1.58%)
Apr 01, 2013
5.563
5.570
5.501
5.510
20,144,240
-0.05(-0.91%)
Mar 28, 2013
5.644
5.647
5.523
5.560
24,071,762
-0.06(-1.07%)
Mar 27, 2013
5.558
5.644
5.520
5.620
40,289,352
-0.00(-0.06%)
Mar 26, 2013
5.669
5.718
5.577
5.624
33,074,310
+0.00(+0.06%)
Mar 25, 2013
5.664
5.704
5.583
5.620
29,407,296
-0.03(-0.59%)
Mar 22, 2013
5.667
5.704
5.627
5.654
25,926,270
-0.01(-0.18%)
Mar 21, 2013
5.768
5.788
5.657
5.664
34,009,216
-0.11(-1.86%)
Mar 20, 2013
5.862
5.885
5.765
5.771
40,608,656
-0.12(-1.99%)
Mar 19, 2013
5.948
6.016
5.781
5.889
53,773,356
-0.08(-1.35%)
Mar 18, 2013
5.838
6.010
5.828
5.969
70,431,672
-0.01(-0.11%)
Mar 15, 2013
5.882
5.989
5.827
5.976
71,271,736
+0.14(+2.36%)
Mar 14, 2013
5.805
5.864
5.718
5.838
51,509,164
+0.07(+1.16%)
Mar 13, 2013
5.899
5.906
5.745
5.771
48,183,708
-0.06(-1.04%)
Mar 12, 2013
5.936
5.943
5.750
5.832
46,260,180
+0.09(+1.64%)
Mar 11, 2013
5.654
5.758
5.625
5.738
50,230,568
-0.03(-0.52%)
Mar 08, 2013
5.896
5.906
5.676
5.768
68,643,920
-0.12(-2.11%)
Mar 07, 2013
5.788
6.057
5.741
5.892
145,381,520
+0.30(+5.28%)
Mar 06, 2013
5.443
5.620
5.332
5.597
178,298,656
+0.73(+15.11%)
Mar 05, 2013
4.835
4.939
4.832
4.862
34,627,588
+0.01(+0.28%)
Mar 04, 2013
4.959
4.959
4.835
4.849
43,590,352
-0.11(-2.17%)
Mar 01, 2013
4.855
4.983
4.839
4.956
46,251,868
+0.03(+0.68%)
Feb 28, 2013
4.939
4.979
4.909
4.922
39,724,364
-0.08(-1.54%)
Feb 27, 2013
5.003
5.057
4.906
5.000
51,114,680
+0.01(+0.13%)
Feb 26, 2013
4.939
5.016
4.896
4.993
58,927,452
-0.01(-0.20%)
Feb 25, 2013
5.097
5.154
5.001
5.003
54,798,132
-0.12(-2.29%)
Feb 22, 2013
5.144
5.151
5.043
5.120
53,250,780
+0.02(+0.46%)
Feb 21, 2013
5.268
5.268
5.090
5.097
67,409,560
-0.19(-3.56%)
Feb 20, 2013
5.473
5.476
5.268
5.285
67,345,592
-0.18(-3.31%)
Feb 19, 2013
5.473
5.510
5.443
5.466
49,706,812
+0.11(+2.07%)
Feb 15, 2013
5.399
5.409
5.335
5.355
34,301,540
-0.05(-0.93%)
Feb 14, 2013
5.402
5.434
5.355
5.406
36,061,504
-0.01(-0.25%)
Feb 13, 2013
5.446
5.473
5.372
5.419
42,105,628
+0.03(+0.56%)
Feb 12, 2013
5.328
5.409
5.281
5.389
40,782,608
+0.08(+1.58%)
Feb 11, 2013
5.436
5.436
5.288
5.305
47,567,620
-0.12(-2.29%)
Feb 08, 2013
5.469
5.478
5.389
5.429
59,417,224
-0.03(-0.61%)
Feb 07, 2013
5.677
5.677
5.439
5.463
68,741,080
-0.07(-1.33%)
Feb 06, 2013
5.537
5.617
5.496
5.537
76,569,168
-0.51(-8.49%)
Feb 04, 2013
6.147
6.157
6.047
6.050
58,665,700
-0.21(-3.43%)
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
.