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
)
14.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2014
3.984
4.148
3.945
4.096
127,229,856
+0.13(+3.36%)
Oct 30, 2014
4.036
4.075
3.914
3.963
124,815,464
+0.04(+0.98%)
Oct 29, 2014
4.029
4.078
3.805
3.924
168,504,432
-0.16(-4.02%)
Oct 28, 2014
4.057
4.134
3.998
4.089
156,709,488
+0.18(+4.66%)
Oct 27, 2014
3.791
3.970
3.781
3.907
471,000,608
-0.62(-13.69%)
Oct 24, 2014
4.425
4.614
4.376
4.526
199,224,336
+0.29(+6.77%)
Oct 23, 2014
4.393
4.454
4.201
4.239
233,229,504
-0.25(-5.61%)
Oct 22, 2014
4.610
4.738
4.470
4.491
110,460,960
-0.13(-2.80%)
Oct 21, 2014
4.456
4.750
4.456
4.621
229,171,072
-0.28(-5.71%)
Oct 20, 2014
4.978
5.090
4.864
4.901
129,964,696
-0.33(-6.23%)
Oct 17, 2014
5.181
5.305
5.104
5.226
111,430,000
+0.15(+2.97%)
Oct 16, 2014
5.030
5.265
5.013
5.076
137,720,128
-0.37(-6.75%)
Oct 15, 2014
5.615
5.664
5.286
5.443
212,371,360
-0.54(-9.06%)
Oct 14, 2014
5.895
6.166
5.842
5.986
127,045,512
-0.06(-0.98%)
Oct 13, 2014
5.923
6.175
5.877
6.045
153,991,376
+0.58(+10.56%)
Oct 10, 2014
5.748
5.800
5.468
5.468
139,053,616
-0.40(-6.86%)
Oct 09, 2014
5.916
5.993
5.801
5.870
142,517,072
+0.09(+1.57%)
Oct 08, 2014
5.951
5.954
5.415
5.779
198,022,032
+0.02(+0.30%)
Oct 07, 2014
5.688
5.972
5.604
5.762
202,151,280
+0.23(+4.18%)
Oct 06, 2014
5.685
5.720
5.461
5.531
278,918,176
+0.64(+13.10%)
Oct 03, 2014
4.722
4.960
4.631
4.890
114,774,664
+0.20(+4.33%)
Oct 02, 2014
4.729
4.799
4.554
4.687
139,614,352
+0.03(+0.68%)
Oct 01, 2014
4.771
4.873
4.624
4.656
197,343,728
-0.31(-6.27%)
Sep 30, 2014
4.932
5.041
4.810
4.967
157,280,896
-0.18(-3.47%)
Sep 29, 2014
5.762
5.212
5.086
5.146
160,537,888
-0.62(-10.69%)
Sep 26, 2014
5.492
5.821
5.457
5.762
84,925,464
+0.32(+5.78%)
Sep 25, 2014
5.513
5.559
5.419
5.447
67,444,744
-0.16(-2.93%)
Sep 24, 2014
5.545
5.688
5.440
5.611
73,412,472
+0.04(+0.69%)
Sep 23, 2014
5.636
5.793
5.485
5.573
91,921,712
-0.07(-1.18%)
Sep 22, 2014
5.541
5.669
5.482
5.639
115,371,632
-0.23(-3.99%)
Sep 19, 2014
5.979
6.003
5.790
5.874
72,372,576
-0.11(-1.81%)
Sep 18, 2014
6.112
6.172
5.940
5.982
89,054,560
-0.18(-2.95%)
Sep 17, 2014
6.329
6.333
6.133
6.165
94,643,928
+0.04(+0.57%)
Sep 16, 2014
6.017
6.333
5.996
6.130
152,116,640
+0.34(+5.86%)
Sep 15, 2014
5.720
5.860
5.706
5.790
89,033,640
+0.06(+0.98%)
Sep 12, 2014
5.940
6.014
5.639
5.734
151,626,208
-0.44(-7.09%)
Sep 11, 2014
6.168
6.291
6.074
6.172
95,382,472
+0.09(+1.44%)
Sep 10, 2014
6.147
6.238
5.972
6.084
101,477,904
-0.16(-2.52%)
Sep 09, 2014
6.427
6.497
6.173
6.242
101,734,504
-0.18(-2.83%)
Sep 08, 2014
6.945
6.949
6.364
6.424
174,812,752
-0.36(-5.31%)
Sep 05, 2014
6.837
6.945
6.665
6.784
93,568,400
+0.02(+0.26%)
Sep 04, 2014
6.889
7.103
6.760
6.767
108,110,808
-0.34(-4.73%)
Sep 03, 2014
7.292
7.330
6.987
7.103
110,370,480
-0.13(-1.74%)
Sep 02, 2014
6.931
7.306
6.833
7.229
140,213,744
+0.38(+5.52%)
Aug 29, 2014
6.823
6.851
6.851
6.851
116,220,664
+0.16(+2.35%)
Aug 28, 2014
6.697
6.819
6.627
6.693
84,879,440
-0.03(-0.47%)
Aug 27, 2014
6.476
6.763
6.413
6.725
106,068,080
+0.34(+5.38%)
Aug 26, 2014
6.497
6.511
6.308
6.382
87,113,368
+0.05(+0.83%)
Aug 25, 2014
6.151
6.343
6.115
6.329
77,165,216
+0.31(+5.12%)
Aug 22, 2014
6.133
6.140
5.979
6.021
56,545,116
-0.19(-2.99%)
Aug 21, 2014
6.259
6.263
6.137
6.207
53,652,132
+0.02(+0.28%)
Aug 20, 2014
6.077
6.249
6.074
6.189
75,944,552
+0.08(+1.26%)
Aug 19, 2014
5.895
6.115
5.888
6.112
70,271,264
+0.21(+3.56%)
Aug 18, 2014
5.951
5.954
5.758
5.902
79,052,024
+0.12(+2.12%)
Aug 15, 2014
5.552
5.793
5.545
5.779
88,130,640
+0.37(+6.79%)
Aug 14, 2014
5.447
5.506
5.337
5.412
64,715,644
+0.00(+0.00%)
Aug 13, 2014
5.720
5.748
5.331
5.412
179,510,448
-0.25(-4.45%)
Aug 12, 2014
5.734
5.804
5.646
5.664
36,758,676
-0.10(-1.70%)
Aug 11, 2014
5.625
5.769
5.580
5.762
49,887,928
+0.18(+3.26%)
Aug 08, 2014
5.573
5.594
5.496
5.580
55,110,608
-0.15(-2.57%)
Aug 07, 2014
5.898
5.916
5.636
5.727
51,880,068
-0.08(-1.39%)
Aug 06, 2014
5.657
5.867
5.611
5.807
50,677,284
+0.18(+3.17%)
Aug 05, 2014
5.601
5.776
5.555
5.629
60,120,888
-0.00(-0.06%)
Aug 04, 2014
5.559
5.639
5.482
5.632
33,284,710
+0.09(+1.71%)
Aug 01, 2014
5.583
5.611
5.433
5.538
50,499,564
-0.04(-0.75%)
Jul 31, 2014
5.639
5.713
5.520
5.580
68,736,664
-0.22(-3.86%)
Jul 30, 2014
5.811
5.877
5.737
5.804
43,088,528
-0.00(-0.06%)
Jul 29, 2014
5.902
5.923
5.765
5.807
53,625,148
-0.15(-2.58%)
Jul 28, 2014
5.993
6.017
5.905
5.961
28,673,944
-0.06(-0.93%)
Jul 25, 2014
5.972
6.066
5.961
6.017
34,353,412
+0.04(+0.70%)
Jul 24, 2014
6.000
6.007
5.885
5.975
58,010,148
-0.03(-0.47%)
Jul 23, 2014
6.010
6.080
5.926
6.003
74,769,904
-0.16(-2.67%)
Jul 22, 2014
6.175
6.196
6.045
6.168
77,702,440
+0.07(+1.15%)
Jul 21, 2014
6.007
6.144
5.902
6.098
84,880,088
+0.12(+1.99%)
Jul 18, 2014
5.888
6.031
5.832
5.979
132,438,248
+0.37(+6.55%)
Jul 17, 2014
5.594
5.751
5.520
5.611
87,230,744
+0.01(+0.19%)
Jul 16, 2014
5.601
5.622
5.517
5.601
58,268,748
+0.06(+1.01%)
Jul 15, 2014
5.639
5.639
5.471
5.545
91,243,864
-0.01(-0.25%)
Jul 14, 2014
5.443
5.615
5.433
5.559
121,258,552
+0.24(+4.54%)
Jul 11, 2014
5.286
5.377
5.209
5.317
46,092,452
-0.00(-0.07%)
Jul 10, 2014
5.188
5.342
5.135
5.321
52,079,120
+0.08(+1.47%)
Jul 09, 2014
5.107
5.335
5.076
5.244
79,215,352
+0.18(+3.52%)
Jul 08, 2014
5.093
5.097
5.034
5.065
26,593,068
+0.01(+0.14%)
Jul 07, 2014
5.114
5.121
5.016
5.058
32,458,246
-0.01(-0.28%)
Jul 03, 2014
5.027
5.072
5.072
5.072
34,830,576
+0.02(+0.35%)
Jul 02, 2014
5.090
5.118
4.999
5.055
40,740,012
-0.05(-0.89%)
Jul 01, 2014
5.146
5.184
5.027
5.100
36,038,620
-0.02(-0.41%)
Jun 30, 2014
5.181
5.181
5.058
5.121
37,869,728
+0.00(+0.00%)
Jun 27, 2014
5.163
5.195
5.079
5.121
34,498,332
-0.06(-1.15%)
Jun 26, 2014
5.181
5.195
5.051
5.181
44,990,848
+0.02(+0.41%)
Jun 25, 2014
5.219
5.306
5.125
5.160
88,685,376
-0.08(-1.60%)
Jun 24, 2014
5.464
5.594
5.202
5.244
79,347,136
-0.23(-4.16%)
Jun 23, 2014
5.510
5.510
5.433
5.471
29,149,332
-0.05(-0.82%)
Jun 20, 2014
5.496
5.583
5.482
5.517
47,271,088
+0.02(+0.45%)
Jun 19, 2014
5.527
5.562
5.429
5.492
33,040,496
-0.09(-1.57%)
Jun 18, 2014
5.366
5.587
5.345
5.580
51,145,516
+0.15(+2.71%)
Jun 17, 2014
5.447
5.534
5.303
5.433
48,588,900
-0.10(-1.77%)
Jun 16, 2014
5.559
5.594
5.487
5.531
55,656,992
-0.02(-0.44%)
Jun 13, 2014
5.482
5.573
5.415
5.555
47,241,004
+0.14(+2.52%)
Jun 12, 2014
5.464
5.541
5.401
5.419
35,647,236
-0.06(-1.15%)
Jun 11, 2014
5.422
5.527
5.359
5.482
74,179,056
+0.13(+2.35%)
Jun 10, 2014
5.275
5.370
5.209
5.356
41,819,992
+0.19(+3.66%)
Jun 06, 2014
5.069
5.170
5.013
5.167
85,606,672
+0.37(+7.66%)
Jun 05, 2014
4.855
4.866
4.768
4.799
33,727,916
-0.00(-0.07%)
Jun 04, 2014
4.897
4.904
4.782
4.803
38,444,244
-0.09(-1.93%)
Jun 03, 2014
4.834
4.939
4.806
4.897
31,988,718
+0.05(+1.01%)
Jun 02, 2014
4.894
4.901
4.782
4.848
52,862,536
-0.09(-1.77%)
May 30, 2014
5.041
5.048
4.932
4.936
75,223,976
-0.17(-3.29%)
May 29, 2014
5.202
5.232
5.097
5.104
37,778,204
-0.07(-1.35%)
May 28, 2014
5.125
5.205
5.048
5.174
51,343,484
+0.06(+1.09%)
May 27, 2014
5.289
5.303
5.100
5.118
38,596,256
-0.10(-1.95%)
May 23, 2014
5.226
5.219
5.219
5.219
32,103,596
+0.03(+0.61%)
May 22, 2014
5.282
5.328
5.156
5.188
39,551,544
-0.06(-1.07%)
May 21, 2014
5.118
5.300
5.118
5.244
56,195,908
+0.09(+1.70%)
May 20, 2014
5.310
5.447
5.104
5.156
82,060,440
-0.17(-3.16%)
May 19, 2014
5.307
5.349
5.244
5.324
39,848,888
-0.02(-0.46%)
May 16, 2014
5.422
5.426
5.293
5.349
39,897,152
+0.00(+0.07%)
May 15, 2014
5.422
5.454
5.321
5.345
46,555,944
-0.11(-2.05%)
May 14, 2014
5.391
5.482
5.335
5.457
44,200,412
+0.06(+1.10%)
May 13, 2014
5.387
5.496
5.352
5.398
41,749,860
+0.02(+0.39%)
May 12, 2014
5.317
5.394
5.300
5.377
34,546,272
+0.09(+1.72%)
May 09, 2014
5.289
5.401
5.251
5.286
59,025,504
-0.03(-0.53%)
May 08, 2014
5.534
5.548
5.247
5.314
75,174,128
-0.17(-3.07%)
May 07, 2014
5.363
5.529
5.268
5.482
116,078,984
+0.13(+2.35%)
May 06, 2014
5.083
5.422
5.076
5.356
115,025,616
+0.26(+5.08%)
May 05, 2014
5.097
5.174
5.034
5.097
59,499,812
-0.02(-0.34%)
May 02, 2014
4.943
5.146
4.918
5.114
91,376,984
+0.30(+6.18%)
May 01, 2014
4.845
4.876
4.775
4.817
32,221,074
-0.04(-0.86%)
Apr 30, 2014
4.911
4.950
4.848
4.859
57,383,328
-0.09(-1.84%)
Apr 29, 2014
4.922
5.104
4.918
4.950
76,176,216
+0.06(+1.22%)
Apr 28, 2014
4.694
4.911
4.635
4.890
86,758,320
+0.16(+3.48%)
Apr 25, 2014
4.757
4.764
4.626
4.726
60,125,344
-0.08(-1.68%)
Apr 24, 2014
4.841
4.848
4.733
4.806
50,617,860
+0.03(+0.66%)
Apr 23, 2014
4.736
4.796
4.684
4.775
54,509,636
+0.01(+0.29%)
Apr 22, 2014
4.859
4.897
4.722
4.761
81,779,384
-0.13(-2.65%)
Apr 21, 2014
4.943
4.953
4.796
4.890
37,457,032
-0.01(-0.29%)
Apr 17, 2014
4.694
4.904
4.904
4.904
97,459,744
+0.18(+3.85%)
Apr 16, 2014
4.694
4.771
4.624
4.722
50,379,104
+0.06(+1.20%)
Apr 15, 2014
4.862
4.866
4.544
4.666
113,455,440
-0.19(-3.96%)
Apr 14, 2014
4.936
4.955
4.820
4.859
54,814,592
-0.05(-1.07%)
Apr 11, 2014
4.719
4.918
4.715
4.911
66,117,312
+0.12(+2.41%)
Apr 10, 2014
4.880
4.901
4.782
4.796
59,290,952
-0.05(-0.94%)
Apr 09, 2014
4.778
4.911
4.701
4.841
103,766,992
-0.03(-0.65%)
Apr 08, 2014
5.135
5.205
4.796
4.873
164,085,312
-0.11(-2.11%)
Apr 07, 2014
4.785
5.027
4.754
4.978
139,323,424
+0.32(+6.84%)
Apr 04, 2014
4.754
4.785
4.645
4.659
75,886,720
+0.06(+1.29%)
Apr 03, 2014
4.652
4.673
4.495
4.600
87,324,480
-0.03(-0.68%)
Apr 02, 2014
4.486
4.712
4.459
4.631
100,374,864
+0.17(+3.71%)
Apr 01, 2014
4.452
4.489
4.388
4.466
79,046,320
+0.02(+0.53%)
Mar 31, 2014
4.466
4.466
4.391
4.442
55,766,420
-0.01(-0.23%)
Mar 28, 2014
4.385
4.466
4.327
4.452
106,527,776
+0.09(+2.01%)
Mar 27, 2014
4.179
4.402
4.172
4.364
171,965,536
+0.31(+7.67%)
Mar 26, 2014
4.104
4.155
4.026
4.054
60,663,336
-0.06(-1.40%)
Mar 25, 2014
4.054
4.135
4.043
4.111
79,997,336
+0.07(+1.67%)
Mar 24, 2014
3.939
4.067
3.922
4.043
82,578,600
+0.13(+3.28%)
Mar 21, 2014
3.800
3.967
3.800
3.915
90,076,520
+0.01(+0.17%)
Mar 20, 2014
3.699
3.937
3.663
3.908
124,569,832
+0.23(+6.15%)
Mar 19, 2014
3.591
3.767
3.574
3.682
75,977,544
+0.11(+3.22%)
Mar 18, 2014
3.459
3.614
3.459
3.567
90,856,520
+0.10(+2.82%)
Mar 17, 2014
3.506
3.536
3.446
3.469
46,308,196
-0.03(-0.96%)
Mar 14, 2014
3.510
3.544
3.479
3.503
59,113,568
-0.06(-1.61%)
Mar 13, 2014
3.665
3.679
3.537
3.560
63,273,940
-0.05(-1.40%)
Mar 12, 2014
3.611
3.652
3.581
3.611
56,707,168
+0.05(+1.42%)
Mar 11, 2014
3.603
3.642
3.547
3.560
73,924,224
-0.05(-1.31%)
Mar 10, 2014
3.689
3.689
3.554
3.608
78,170,368
-0.07(-2.02%)
Mar 07, 2014
3.767
3.773
3.645
3.682
75,886,808
-0.09(-2.50%)
Mar 06, 2014
3.753
3.834
3.753
3.777
47,152,464
+0.05(+1.45%)
Mar 05, 2014
3.763
3.814
3.716
3.723
50,849,360
-0.02(-0.63%)
Mar 04, 2014
3.760
3.777
3.716
3.746
37,548,188
+0.05(+1.28%)
Mar 03, 2014
3.750
3.777
3.665
3.699
57,483,384
-0.08(-2.23%)
Feb 28, 2014
3.841
3.868
3.739
3.783
67,064,236
-0.11(-2.78%)
Feb 27, 2014
3.750
3.905
3.716
3.891
89,080,168
+0.15(+4.07%)
Feb 26, 2014
3.794
3.821
3.716
3.739
92,540,480
-0.09(-2.29%)
Feb 25, 2014
3.993
4.000
3.810
3.827
55,236,564
-0.11(-2.91%)
Feb 24, 2014
3.875
3.959
3.827
3.942
52,912,144
+0.08(+2.10%)
Feb 21, 2014
3.841
3.875
3.822
3.861
45,514,644
+0.05(+1.33%)
Feb 20, 2014
3.804
3.864
3.753
3.810
50,943,436
+0.05(+1.35%)
Feb 19, 2014
3.719
3.797
3.719
3.760
54,748,752
-0.02(-0.63%)
Feb 18, 2014
3.804
3.875
3.758
3.783
50,699,332
-0.10(-2.69%)
Feb 14, 2014
3.881
3.888
3.888
3.888
35,676,156
-0.02(-0.43%)
Feb 13, 2014
3.794
3.915
3.787
3.905
38,001,280
+0.03(+0.87%)
Feb 12, 2014
3.959
3.983
3.854
3.871
36,727,776
-0.07(-1.72%)
Feb 11, 2014
3.841
3.973
3.832
3.939
55,804,452
+0.12(+3.19%)
Feb 10, 2014
3.854
3.878
3.783
3.817
42,506,988
-0.01(-0.35%)
Feb 07, 2014
3.861
3.871
3.746
3.831
48,991,556
+0.04(+1.07%)
Feb 06, 2014
3.709
3.817
3.706
3.790
52,636,816
+0.15(+4.08%)
Feb 05, 2014
3.733
3.745
3.591
3.642
74,091,752
-0.08(-2.27%)
Feb 04, 2014
3.709
3.756
3.655
3.726
52,692,872
+0.05(+1.47%)
Feb 03, 2014
3.767
3.777
3.631
3.672
100,386,096
-0.11(-3.03%)
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%)
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
.