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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2018
4.783
4.804
4.661
4.678
54,409,044
+0.02(+0.45%)
Jan 30, 2018
4.734
4.734
4.587
4.657
86,105,032
-0.12(-2.42%)
Jan 29, 2018
4.797
4.864
4.734
4.773
65,108,988
-0.07(-1.45%)
Jan 26, 2018
4.608
4.857
4.577
4.843
117,397,096
+0.20(+4.30%)
Jan 25, 2018
4.636
4.776
4.580
4.643
100,761,144
+0.06(+1.30%)
Jan 24, 2018
4.412
4.648
4.367
4.584
180,190,960
+0.36(+8.63%)
Jan 23, 2018
4.191
4.230
4.154
4.219
72,675,624
-0.07(-1.63%)
Jan 22, 2018
4.219
4.296
4.219
4.289
34,960,492
+0.03(+0.74%)
Jan 19, 2018
4.226
4.265
4.205
4.258
44,871,460
+0.01(+0.25%)
Jan 18, 2018
4.268
4.282
4.184
4.247
91,212,272
+0.00(+0.08%)
Jan 17, 2018
4.139
4.244
4.118
4.244
68,400,880
+0.15(+3.59%)
Jan 16, 2018
4.079
4.099
4.056
4.097
78,282,960
+0.08(+2.01%)
Jan 12, 2018
4.016
4.016
4.016
0
+0.03(+0.79%)
Jan 11, 2018
3.887
3.985
3.869
3.985
80,315,344
+0.12(+2.99%)
Jan 10, 2018
3.901
3.911
3.848
3.869
40,941,376
-0.03(-0.81%)
Jan 09, 2018
3.922
3.950
3.901
3.901
41,774,628
-0.03(-0.71%)
Jan 08, 2018
3.873
3.929
3.860
3.929
38,541,652
+0.05(+1.26%)
Jan 05, 2018
3.848
3.882
3.813
3.880
34,927,248
+0.03(+0.73%)
Jan 04, 2018
3.852
3.894
3.829
3.852
65,520,064
+0.01(+0.27%)
Jan 03, 2018
3.782
3.852
3.722
3.841
61,403,548
+0.09(+2.52%)
Jan 02, 2018
3.663
3.745
3.652
3.747
40,048,332
+0.14(+3.98%)
Dec 29, 2017
3.603
3.603
3.603
0
+0.02(+0.68%)
Dec 28, 2017
3.582
3.593
3.565
3.579
19,920,422
+0.04(+1.19%)
Dec 27, 2017
3.579
3.607
3.526
3.537
28,046,644
-0.02(-0.59%)
Dec 26, 2017
3.526
3.561
3.500
3.558
23,941,220
+0.06(+1.70%)
Dec 22, 2017
3.537
3.544
3.491
3.498
26,381,762
-0.05(-1.28%)
Dec 21, 2017
3.432
3.547
3.421
3.544
53,227,608
+0.13(+3.79%)
Dec 20, 2017
3.386
3.421
3.356
3.414
32,711,722
+0.05(+1.35%)
Dec 19, 2017
3.348
3.379
3.337
3.369
23,694,056
+0.00(+0.10%)
Dec 18, 2017
3.372
3.428
3.353
3.365
39,814,188
+0.06(+1.91%)
Dec 15, 2017
3.376
3.376
3.295
3.302
50,752,984
-0.02(-0.53%)
Dec 14, 2017
3.323
3.388
3.313
3.320
42,621,948
-0.05(-1.56%)
Dec 13, 2017
3.477
3.498
3.348
3.372
53,235,640
-0.11(-3.12%)
Dec 12, 2017
3.355
3.491
3.344
3.481
65,210,440
+0.07(+2.05%)
Dec 11, 2017
3.407
3.435
3.397
3.411
31,737,668
+0.01(+0.41%)
Dec 08, 2017
3.460
3.463
3.386
3.397
51,390,656
+0.02(+0.52%)
Dec 07, 2017
3.334
3.432
3.334
3.379
50,461,388
-0.10(-2.82%)
Dec 06, 2017
3.467
3.516
3.409
3.477
51,361,952
+0.03(+0.81%)
Dec 05, 2017
3.526
3.546
3.429
3.449
38,948,568
-0.03(-0.91%)
Dec 04, 2017
3.460
3.551
3.460
3.481
41,994,952
+0.03(+0.81%)
Dec 01, 2017
3.463
3.516
3.449
3.453
43,843,800
+0.05(+1.44%)
Nov 30, 2017
3.425
3.456
3.344
3.404
60,511,800
-0.03(-0.92%)
Nov 29, 2017
3.512
3.519
3.433
3.435
54,837,856
-0.12(-3.44%)
Nov 28, 2017
3.551
3.607
3.538
3.558
29,927,228
+0.01(+0.40%)
Nov 27, 2017
3.565
3.579
3.528
3.544
30,598,786
-0.07(-1.94%)
Nov 24, 2017
3.621
3.635
3.600
3.614
15,053,532
+0.02(+0.58%)
Nov 22, 2017
3.544
3.621
3.537
3.593
32,116,660
+0.08(+2.29%)
Nov 21, 2017
3.593
3.628
3.505
3.512
57,948,092
-0.05(-1.38%)
Nov 20, 2017
3.516
3.579
3.506
3.561
20,229,406
+0.01(+0.30%)
Nov 17, 2017
3.519
3.580
3.484
3.551
35,112,576
+0.06(+1.71%)
Nov 16, 2017
3.502
3.537
3.439
3.491
63,308,016
+0.05(+1.42%)
Nov 15, 2017
3.334
3.474
3.295
3.442
47,074,316
+0.05(+1.55%)
Nov 14, 2017
3.635
3.649
3.383
3.390
105,266,048
-0.33(-8.85%)
Nov 13, 2017
3.701
3.768
3.680
3.719
35,353,780
-0.03(-0.84%)
Nov 10, 2017
3.757
3.792
3.712
3.750
30,483,982
-0.05(-1.20%)
Nov 09, 2017
3.782
3.834
3.768
3.796
33,957,808
-0.02(-0.64%)
Nov 08, 2017
3.775
3.824
3.727
3.820
50,915,128
+0.11(+2.83%)
Nov 07, 2017
3.869
3.887
3.691
3.715
81,051,864
-0.20(-5.01%)
Nov 06, 2017
3.778
3.915
3.775
3.911
53,922,604
+0.17(+4.49%)
Nov 03, 2017
3.775
3.782
3.673
3.743
55,104,416
-0.04(-1.02%)
Nov 02, 2017
3.761
3.789
3.720
3.782
34,445,736
-0.01(-0.28%)
Nov 01, 2017
3.771
3.817
3.768
3.792
53,330,088
+0.06(+1.69%)
Oct 31, 2017
3.712
3.762
3.701
3.729
38,943,964
+0.02(+0.47%)
Oct 30, 2017
3.719
3.789
3.701
3.712
59,374,136
-0.05(-1.21%)
Oct 27, 2017
3.652
3.771
3.635
3.757
52,009,156
+0.12(+3.27%)
Oct 26, 2017
3.673
3.699
3.624
3.638
33,083,656
-0.04(-1.14%)
Oct 25, 2017
3.670
3.680
3.600
3.680
33,467,764
+0.05(+1.25%)
Oct 24, 2017
3.586
3.638
3.554
3.635
29,126,594
+0.06(+1.67%)
Oct 23, 2017
3.635
3.568
3.575
31,622,578
-0.05(-1.35%)
Oct 20, 2017
3.649
3.673
3.621
3.624
26,223,096
-0.01(-0.39%)
Oct 19, 2017
3.607
3.645
3.600
3.638
35,426,388
-0.02(-0.57%)
Oct 18, 2017
3.680
3.687
3.642
3.659
30,037,042
-0.01(-0.38%)
Oct 17, 2017
3.666
3.680
3.626
3.673
34,689,632
+0.00(+0.10%)
Oct 16, 2017
3.712
3.722
3.649
3.670
28,180,948
-0.00(-0.10%)
Oct 13, 2017
3.694
3.735
3.663
3.673
42,966,668
+0.03(+0.87%)
Oct 12, 2017
3.642
3.657
3.615
3.642
27,435,176
-0.03(-0.86%)
Oct 11, 2017
3.691
3.698
3.650
3.673
25,453,286
+0.01(+0.19%)
Oct 10, 2017
3.684
3.698
3.649
3.666
32,399,668
+0.06(+1.75%)
Oct 09, 2017
3.610
3.615
3.566
3.603
26,680,596
-0.01(-0.29%)
Oct 06, 2017
3.603
3.631
3.584
3.614
34,660,184
-0.06(-1.71%)
Oct 05, 2017
3.712
3.757
3.677
3.677
43,984,596
+0.04(+0.96%)
Oct 04, 2017
3.677
3.708
3.628
3.642
45,267,836
-0.04(-1.14%)
Oct 03, 2017
3.572
3.701
3.561
3.684
71,690,480
+0.16(+4.47%)
Oct 02, 2017
3.470
3.526
3.454
3.526
29,348,074
+0.01(+0.30%)
Sep 29, 2017
3.554
3.561
3.502
3.516
30,393,104
+0.01(+0.20%)
Sep 28, 2017
3.502
3.540
3.465
3.509
49,098,808
+0.01(+0.20%)
Sep 27, 2017
3.565
3.575
3.454
3.502
52,151,440
-0.08(-2.15%)
Sep 26, 2017
3.610
3.645
3.565
3.579
56,381,448
-0.04(-1.16%)
Sep 25, 2017
3.645
3.656
3.596
3.621
37,986,312
+0.00(+0.00%)
Sep 22, 2017
3.600
3.652
3.572
3.621
37,916,256
+0.02(+0.58%)
Sep 21, 2017
3.645
3.670
3.577
3.600
46,555,336
-0.05(-1.34%)
Sep 20, 2017
3.537
3.659
3.502
3.649
77,885,888
+0.14(+3.99%)
Sep 19, 2017
3.523
3.544
3.481
3.509
25,360,380
-0.01(-0.40%)
Sep 18, 2017
3.516
3.558
3.493
3.523
36,609,668
-0.01(-0.20%)
Sep 15, 2017
3.491
3.552
3.485
3.530
36,951,148
+0.00(+0.00%)
Sep 14, 2017
3.523
3.568
3.493
3.530
35,266,684
+0.03(+0.80%)
Sep 13, 2017
3.456
3.523
3.446
3.502
39,319,132
+0.04(+1.11%)
Sep 12, 2017
3.474
3.530
3.453
3.463
39,394,316
-0.03(-0.90%)
Sep 11, 2017
3.481
3.526
3.463
3.495
46,338,188
+0.06(+1.84%)
Sep 08, 2017
3.523
3.523
3.414
3.432
49,309,476
-0.11(-3.16%)
Sep 07, 2017
3.502
3.554
3.498
3.544
50,995,672
+0.04(+1.10%)
Sep 06, 2017
3.390
3.512
3.383
3.505
88,916,424
+0.16(+4.93%)
Sep 05, 2017
3.372
3.383
3.292
3.341
70,336,744
+0.09(+2.69%)
Sep 01, 2017
3.193
3.288
3.179
3.253
63,767,796
+0.11(+3.45%)
Aug 31, 2017
3.099
3.162
3.092
3.144
45,231,252
+0.07(+2.16%)
Aug 30, 2017
3.155
3.165
3.071
3.078
46,485,584
-0.09(-2.87%)
Aug 29, 2017
3.137
3.176
3.134
3.169
27,947,114
-0.01(-0.33%)
Aug 28, 2017
3.225
3.228
3.162
3.179
36,101,916
-0.03(-0.98%)
Aug 25, 2017
3.211
3.246
3.204
3.211
31,690,150
+0.01(+0.44%)
Aug 24, 2017
3.204
3.221
3.169
3.197
28,885,158
+0.00(+0.00%)
Aug 23, 2017
3.151
3.211
3.116
3.197
44,832,748
+0.05(+1.67%)
Aug 22, 2017
3.137
3.178
3.130
3.144
57,614,864
+0.10(+3.22%)
Aug 21, 2017
3.116
3.123
3.036
3.046
40,621,488
-0.07(-2.14%)
Aug 18, 2017
3.039
3.130
3.001
3.113
61,569,436
+0.12(+4.10%)
Aug 17, 2017
3.001
3.055
2.987
2.990
32,426,418
-0.04(-1.27%)
Aug 16, 2017
3.036
3.060
3.011
3.029
45,150,312
+0.02(+0.70%)
Aug 15, 2017
2.980
3.015
2.959
3.008
31,229,844
+0.04(+1.42%)
Aug 14, 2017
2.966
3.025
2.955
2.966
36,576,784
-0.00(-0.12%)
Aug 11, 2017
2.959
3.006
2.945
2.969
39,689,024
-0.05(-1.62%)
Aug 10, 2017
3.113
3.120
2.990
3.018
52,514,108
-0.08(-2.60%)
Aug 09, 2017
3.092
3.116
3.064
3.099
29,701,952
-0.02(-0.56%)
Aug 08, 2017
3.127
3.169
3.111
3.116
37,790,884
-0.01(-0.45%)
Aug 07, 2017
3.102
3.144
3.092
3.130
32,385,500
+0.03(+0.90%)
Aug 04, 2017
3.109
3.129
3.071
3.102
28,911,386
-0.00(-0.11%)
Aug 03, 2017
3.165
3.165
3.092
3.106
40,290,576
-0.05(-1.55%)
Aug 02, 2017
3.053
3.186
3.045
3.155
58,406,172
+0.09(+3.09%)
Aug 01, 2017
3.078
3.092
3.039
3.060
30,781,980
-0.02(-0.79%)
Jul 31, 2017
3.064
3.102
3.029
3.085
50,588,112
+0.05(+1.50%)
Jul 28, 2017
3.036
3.064
3.013
3.039
33,285,150
-0.00(-0.12%)
Jul 27, 2017
3.041
3.046
3.001
3.043
38,773,700
+0.02(+0.70%)
Jul 26, 2017
3.039
3.057
3.004
3.022
34,309,992
-0.02(-0.69%)
Jul 25, 2017
3.050
3.078
3.025
3.043
40,767,496
+0.05(+1.64%)
Jul 24, 2017
2.983
3.018
2.969
2.994
28,676,680
+0.02(+0.83%)
Jul 21, 2017
3.032
3.046
2.959
2.969
43,124,388
-0.07(-2.42%)
Jul 20, 2017
3.099
3.102
3.024
3.043
43,549,568
-0.02(-0.57%)
Jul 19, 2017
3.032
3.074
3.011
3.060
42,251,380
+0.06(+1.86%)
Jul 18, 2017
2.983
3.011
2.959
3.004
39,619,444
+0.04(+1.42%)
Jul 17, 2017
2.994
2.997
2.948
2.962
39,243,148
-0.03(-0.94%)
Jul 14, 2017
2.989
3.001
2.962
2.990
46,012,008
+0.03(+1.06%)
Jul 13, 2017
2.973
2.987
2.931
2.959
45,141,892
+0.00(+0.12%)
Jul 12, 2017
2.910
2.973
2.861
2.955
94,567,968
+0.14(+4.98%)
Jul 11, 2017
2.724
2.849
2.717
2.815
62,999,636
+0.08(+3.08%)
Jul 10, 2017
2.703
2.742
2.703
2.731
36,977,548
+0.02(+0.78%)
Jul 07, 2017
2.749
2.752
2.675
2.710
52,956,892
-0.04(-1.40%)
Jul 06, 2017
2.798
2.808
2.717
2.749
51,521,436
-0.04(-1.26%)
Jul 05, 2017
2.822
2.826
2.749
2.784
49,230,688
-0.03(-1.12%)
Jul 03, 2017
2.801
2.850
2.800
2.815
29,442,362
+0.02(+0.63%)
Jun 30, 2017
2.780
2.822
2.754
2.798
40,456,964
+0.04(+1.52%)
Jun 29, 2017
2.773
2.801
2.735
2.756
32,243,908
+0.00(+0.00%)
Jun 28, 2017
2.770
2.784
2.700
2.756
44,495,176
+0.01(+0.51%)
Jun 27, 2017
2.766
2.828
2.729
2.742
58,788,072
-0.04(-1.26%)
Jun 26, 2017
2.763
2.800
2.747
2.777
40,169,140
+0.06(+2.32%)
Jun 23, 2017
2.721
2.759
2.693
2.714
28,300,476
-0.02(-0.64%)
Jun 22, 2017
2.717
2.756
2.703
2.731
43,432,624
+0.04(+1.30%)
Jun 21, 2017
2.756
2.801
2.665
2.696
65,101,820
-0.06(-2.04%)
Jun 20, 2017
2.798
2.805
2.707
2.752
75,217,888
-0.09(-3.20%)
Jun 19, 2017
2.826
2.884
2.822
2.843
37,172,304
+0.01(+0.49%)
Jun 16, 2017
2.850
2.860
2.808
2.829
46,103,620
-0.02(-0.86%)
Jun 15, 2017
2.875
2.892
2.833
2.854
40,815,028
-0.05(-1.69%)
Jun 14, 2017
2.962
2.990
2.882
2.903
54,978,748
-0.05(-1.54%)
Jun 13, 2017
2.920
2.955
2.878
2.948
36,605,684
+0.02(+0.72%)
Jun 12, 2017
2.948
2.976
2.889
2.927
47,028,268
-0.02(-0.59%)
Jun 09, 2017
2.962
2.994
2.934
2.945
44,356,544
+0.00(+0.00%)
Jun 08, 2017
2.927
2.966
2.906
2.945
62,325,352
-0.00(-0.12%)
Jun 07, 2017
3.008
3.039
2.927
2.948
71,972,992
-0.05(-1.75%)
Jun 06, 2017
2.994
3.011
2.941
3.001
43,760,144
+0.02(+0.71%)
Jun 05, 2017
2.934
2.990
2.924
2.980
26,962,390
+0.01(+0.35%)
Jun 02, 2017
2.955
2.973
2.913
2.969
35,233,952
+0.02(+0.59%)
Jun 01, 2017
3.018
3.038
2.940
2.952
32,953,070
-0.02(-0.59%)
May 31, 2017
3.036
3.067
2.955
2.969
65,868,732
-0.08(-2.53%)
May 30, 2017
3.099
3.116
3.043
3.046
60,208,244
-0.09(-2.79%)
May 26, 2017
3.060
3.162
3.053
3.134
65,242,356
+0.02(+0.67%)
May 25, 2017
3.176
3.239
3.083
3.113
87,222,824
-0.07(-2.09%)
May 24, 2017
3.134
3.221
3.109
3.179
73,860,744
+0.09(+2.83%)
May 23, 2017
3.067
3.120
3.060
3.092
63,031,764
+0.04(+1.38%)
May 22, 2017
3.053
3.102
2.980
3.050
120,584,248
-0.09(-2.79%)
May 19, 2017
3.160
3.169
3.099
3.137
112,426,888
+0.14(+4.80%)
May 18, 2017
2.966
3.151
2.938
2.994
439,756,128
-0.61(-16.91%)
May 17, 2017
3.624
3.679
3.593
3.603
51,126,344
-0.06(-1.53%)
May 16, 2017
3.663
3.684
3.610
3.659
46,457,120
+0.01(+0.38%)
May 15, 2017
3.677
3.701
3.638
3.645
79,758,288
+0.06(+1.66%)
May 12, 2017
3.531
3.624
3.516
3.586
84,556,232
+0.19(+5.57%)
May 11, 2017
3.435
3.449
3.381
3.397
68,225,496
-0.00(-0.10%)
May 10, 2017
3.355
3.442
3.341
3.400
73,942,208
+0.12(+3.74%)
May 09, 2017
3.235
3.288
3.207
3.277
71,942,624
+0.05(+1.41%)
May 08, 2017
3.260
3.313
3.206
3.232
77,388,696
-0.03(-0.97%)
May 05, 2017
3.120
3.267
3.107
3.264
82,324,744
+0.16(+5.31%)
May 04, 2017
3.102
3.155
3.073
3.099
119,380,960
-0.11(-3.49%)
May 03, 2017
3.179
3.242
3.165
3.211
68,226,320
+0.03(+0.99%)
May 02, 2017
3.190
3.245
3.155
3.179
81,239,560
+0.02(+0.67%)
May 01, 2017
3.155
3.193
3.137
3.158
37,572,680
+0.00(+0.11%)
Apr 28, 2017
3.109
3.213
3.106
3.155
68,833,960
+0.05(+1.58%)
Apr 27, 2017
3.176
3.176
3.067
3.106
69,000,072
-0.08(-2.63%)
Apr 26, 2017
3.176
3.285
3.172
3.190
59,271,704
-0.06(-1.73%)
Apr 25, 2017
3.144
3.256
3.130
3.246
49,229,696
+0.02(+0.65%)
Apr 24, 2017
3.221
3.255
3.179
3.225
57,506,648
+0.07(+2.22%)
Apr 21, 2017
3.144
3.169
3.122
3.155
70,271,224
+0.00(+0.11%)
Apr 20, 2017
3.158
3.200
3.120
3.151
70,800,424
+0.03(+1.01%)
Apr 19, 2017
3.260
3.277
3.106
3.120
85,658,368
-0.12(-3.78%)
Apr 18, 2017
3.277
3.327
3.223
3.242
48,604,188
-0.06(-1.91%)
Apr 17, 2017
3.253
3.306
3.218
3.306
69,199,544
+0.06(+1.94%)
Apr 13, 2017
3.386
3.397
3.235
3.242
72,988,688
-0.14(-4.14%)
Apr 12, 2017
3.414
3.418
3.360
3.383
60,138,812
-0.02(-0.72%)
Apr 11, 2017
3.467
3.467
3.351
3.407
67,692,232
-0.06(-1.62%)
Apr 10, 2017
3.442
3.491
3.414
3.463
57,472,584
+0.05(+1.33%)
Apr 07, 2017
3.432
3.473
3.400
3.418
69,624,464
+0.03(+0.93%)
Apr 06, 2017
3.421
3.484
3.351
3.386
64,350,788
-0.04(-1.23%)
Apr 05, 2017
3.523
3.561
3.412
3.428
65,096,960
-0.06(-1.61%)
Apr 04, 2017
3.407
3.488
3.379
3.484
52,214,056
+0.07(+2.05%)
Apr 03, 2017
3.435
3.449
3.383
3.414
53,181,744
+0.02(+0.62%)
Mar 31, 2017
3.327
3.421
3.306
3.393
63,012,940
+0.04(+1.15%)
Mar 30, 2017
3.383
3.414
3.348
3.355
52,553,976
-0.03(-0.83%)
Mar 29, 2017
3.274
3.400
3.274
3.383
59,532,520
+0.12(+3.76%)
Mar 28, 2017
3.232
3.274
3.207
3.260
59,096,552
+0.05(+1.64%)
Mar 27, 2017
3.074
3.210
3.053
3.207
60,151,628
+0.04(+1.10%)
Mar 24, 2017
3.190
3.211
3.148
3.172
72,431,760
+0.00(+0.11%)
Mar 23, 2017
3.148
3.225
3.144
3.169
90,185,272
-0.02(-0.66%)
Mar 22, 2017
3.134
3.218
3.095
3.190
104,344,048
+0.11(+3.40%)
Mar 21, 2017
3.188
3.207
3.046
3.085
99,026,640
-0.13(-3.93%)
Mar 20, 2017
3.088
3.228
3.085
3.211
68,891,000
+0.09(+2.92%)
Mar 17, 2017
3.235
3.263
3.090
3.120
102,491,768
-0.10(-3.05%)
Mar 16, 2017
3.309
3.313
3.200
3.218
67,352,064
-0.06(-1.92%)
Mar 15, 2017
3.204
3.306
3.144
3.281
82,181,496
+0.12(+3.65%)
Mar 14, 2017
3.207
3.207
3.106
3.165
103,480,808
-0.14(-4.14%)
Mar 13, 2017
3.277
3.306
3.246
3.302
40,124,028
+0.02(+0.53%)
Mar 10, 2017
3.313
3.313
3.237
3.285
57,715,480
+0.04(+1.30%)
Mar 09, 2017
3.264
3.274
3.172
3.242
86,245,088
-0.04(-1.07%)
Mar 08, 2017
3.484
3.495
3.274
3.277
83,688,352
-0.27(-7.51%)
Mar 07, 2017
3.596
3.596
3.537
3.544
26,332,858
+0.00(+0.00%)
Mar 06, 2017
3.593
3.593
3.512
3.544
27,184,328
-0.03(-0.88%)
Mar 03, 2017
3.526
3.586
3.505
3.575
35,741,940
+0.08(+2.41%)
Mar 02, 2017
3.635
3.663
3.488
3.491
65,494,204
-0.21(-5.77%)
Mar 01, 2017
3.589
3.722
3.586
3.705
54,570,408
+0.18(+4.96%)
Feb 28, 2017
3.575
3.610
3.509
3.530
35,453,024
-0.05(-1.37%)
Feb 27, 2017
3.577
3.617
3.530
3.579
53,113,000
+0.00(+0.00%)
Feb 24, 2017
3.652
3.652
3.565
3.579
71,184,872
-0.17(-4.58%)
Feb 23, 2017
3.859
3.862
3.715
3.750
44,087,428
-0.02(-0.46%)
Feb 22, 2017
3.817
3.841
3.736
3.768
33,132,478
-0.10(-2.54%)
Feb 21, 2017
3.911
3.915
3.838
3.866
48,331,164
+0.09(+2.51%)
Feb 17, 2017
3.771
3.771
3.771
0
-0.04(-1.10%)
Feb 16, 2017
3.883
3.894
3.808
3.813
44,786,180
-0.02(-0.64%)
Feb 15, 2017
3.810
3.869
3.799
3.838
42,255,232
+0.02(+0.46%)
Feb 14, 2017
3.764
3.827
3.712
3.820
44,659,780
+0.12(+3.22%)
Feb 13, 2017
3.698
3.726
3.673
3.701
55,448,724
+0.05(+1.44%)
Feb 10, 2017
3.628
3.677
3.596
3.649
60,745,632
+0.10(+2.76%)
Feb 09, 2017
3.586
3.628
3.533
3.551
36,604,968
-0.04(-0.98%)
Feb 08, 2017
3.484
3.600
3.432
3.586
71,252,888
+0.06(+1.59%)
Feb 07, 2017
3.568
3.579
3.512
3.530
40,452,900
-0.04(-1.08%)
Feb 06, 2017
3.652
3.652
3.554
3.568
41,279,872
-0.05(-1.36%)
Feb 03, 2017
3.586
3.650
3.568
3.617
56,641,308
+0.06(+1.77%)
Feb 02, 2017
3.649
3.666
3.530
3.554
54,967,048
-0.03(-0.78%)
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
.