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 (%)
Oct 31, 2014
4.051
4.219
4.012
4.165
125,099,808
+0.14(+3.36%)
Oct 30, 2014
4.105
4.144
3.980
4.030
122,725,840
+0.04(+0.98%)
Oct 29, 2014
4.098
4.148
3.870
3.991
165,683,376
-0.17(-4.02%)
Oct 28, 2014
4.126
4.205
4.066
4.158
154,085,904
+0.19(+4.66%)
Oct 27, 2014
3.856
4.037
3.845
3.973
463,115,264
-0.63(-13.69%)
Oct 24, 2014
4.500
4.692
4.450
4.603
195,888,976
+0.29(+6.77%)
Oct 23, 2014
4.468
4.530
4.272
4.311
229,324,832
-0.26(-5.61%)
Oct 22, 2014
4.689
4.819
4.546
4.568
108,611,656
-0.13(-2.80%)
Oct 21, 2014
4.532
4.831
4.532
4.699
225,334,368
-0.28(-5.71%)
Oct 20, 2014
5.063
5.176
4.947
4.984
127,788,872
-0.33(-6.23%)
Oct 17, 2014
5.269
5.395
5.191
5.315
109,564,472
+0.15(+2.97%)
Oct 16, 2014
5.116
5.355
5.098
5.162
135,414,448
-0.37(-6.75%)
Oct 15, 2014
5.711
5.760
5.376
5.536
208,815,904
-0.55(-9.06%)
Oct 14, 2014
5.995
6.271
5.942
6.088
124,918,552
-0.06(-0.98%)
Oct 13, 2014
6.024
6.280
5.978
6.148
151,413,296
+0.59(+10.56%)
Oct 10, 2014
5.846
5.899
5.561
5.561
136,725,616
-0.41(-6.86%)
Oct 09, 2014
6.017
6.095
5.900
5.970
140,131,088
+0.09(+1.57%)
Oct 08, 2014
6.052
6.056
5.508
5.878
194,706,816
+0.02(+0.30%)
Oct 07, 2014
5.785
6.074
5.700
5.860
198,766,928
+0.23(+4.18%)
Oct 06, 2014
5.782
5.817
5.554
5.625
274,248,608
+0.65(+13.10%)
Oct 03, 2014
4.803
5.045
4.710
4.974
112,853,136
+0.21(+4.33%)
Oct 02, 2014
4.810
4.881
4.632
4.767
137,276,976
+0.03(+0.68%)
Oct 01, 2014
4.853
4.956
4.703
4.735
194,039,856
-0.32(-6.27%)
Sep 30, 2014
5.016
5.127
4.892
5.052
154,647,744
-0.18(-3.47%)
Sep 29, 2014
5.860
5.301
5.173
5.233
157,850,208
-0.63(-10.69%)
Sep 26, 2014
5.586
5.921
5.550
5.860
83,503,664
+0.32(+5.78%)
Sep 25, 2014
5.607
5.654
5.511
5.540
66,315,604
-0.17(-2.93%)
Sep 24, 2014
5.639
5.785
5.533
5.707
72,183,424
+0.04(+0.69%)
Sep 23, 2014
5.732
5.892
5.579
5.668
90,382,784
-0.07(-1.18%)
Sep 22, 2014
5.636
5.766
5.575
5.735
113,440,112
-0.24(-3.99%)
Sep 19, 2014
6.081
6.106
5.889
5.974
71,160,936
-0.11(-1.81%)
Sep 18, 2014
6.216
6.277
6.042
6.084
87,563,632
-0.19(-2.95%)
Sep 17, 2014
6.437
6.440
6.237
6.269
93,059,424
+0.04(+0.57%)
Sep 16, 2014
6.120
6.440
6.099
6.234
149,569,952
+0.35(+5.86%)
Sep 15, 2014
5.817
5.960
5.803
5.889
87,543,064
+0.06(+0.98%)
Sep 12, 2014
6.042
6.116
5.735
5.832
149,087,712
-0.45(-7.09%)
Sep 11, 2014
6.273
6.398
6.177
6.277
93,785,608
+0.09(+1.44%)
Sep 10, 2014
6.252
6.344
6.074
6.188
99,778,992
-0.16(-2.52%)
Sep 09, 2014
6.536
6.608
6.278
6.348
100,031,296
-0.19(-2.83%)
Sep 08, 2014
7.063
7.067
6.472
6.533
171,886,096
-0.37(-5.31%)
Sep 05, 2014
6.953
7.063
6.779
6.900
92,001,904
+0.02(+0.26%)
Sep 04, 2014
7.006
7.224
6.875
6.882
106,300,848
-0.34(-4.73%)
Sep 03, 2014
7.416
7.455
7.106
7.224
108,522,688
-0.13(-1.74%)
Sep 02, 2014
7.049
7.430
6.949
7.352
137,866,336
+0.38(+5.52%)
Aug 29, 2014
6.939
6.967
6.967
6.967
114,274,936
+0.16(+2.35%)
Aug 28, 2014
6.811
6.935
6.739
6.807
83,458,408
-0.03(-0.47%)
Aug 27, 2014
6.586
6.878
6.522
6.839
104,292,320
+0.35(+5.38%)
Aug 26, 2014
6.608
6.622
6.415
6.490
85,654,944
+0.05(+0.83%)
Aug 25, 2014
6.255
6.451
6.220
6.437
75,873,336
+0.31(+5.12%)
Aug 22, 2014
6.237
6.245
6.081
6.123
55,598,452
-0.19(-2.99%)
Aug 21, 2014
6.366
6.369
6.241
6.312
52,753,904
+0.02(+0.28%)
Aug 20, 2014
6.180
6.355
6.177
6.294
74,673,112
+0.08(+1.26%)
Aug 19, 2014
5.995
6.220
5.988
6.216
69,094,808
+0.21(+3.56%)
Aug 18, 2014
6.052
6.056
5.856
6.002
77,728,560
+0.12(+2.12%)
Aug 15, 2014
5.646
5.892
5.639
5.878
86,655,184
+0.37(+6.79%)
Aug 14, 2014
5.540
5.600
5.427
5.504
63,632,196
+0.00(+0.00%)
Aug 13, 2014
5.817
5.846
5.422
5.504
176,505,136
-0.26(-4.45%)
Aug 12, 2014
5.832
5.903
5.743
5.760
36,143,272
-0.10(-1.70%)
Aug 11, 2014
5.721
5.867
5.675
5.860
49,052,716
+0.19(+3.26%)
Aug 08, 2014
5.668
5.689
5.589
5.675
54,187,960
-0.15(-2.57%)
Aug 07, 2014
5.999
6.017
5.732
5.824
51,011,508
-0.08(-1.39%)
Aug 06, 2014
5.753
5.967
5.707
5.906
49,828,860
+0.18(+3.17%)
Aug 05, 2014
5.696
5.874
5.650
5.725
59,114,364
-0.00(-0.06%)
Aug 04, 2014
5.654
5.735
5.575
5.728
32,727,468
+0.10(+1.71%)
Aug 01, 2014
5.678
5.707
5.525
5.632
49,654,116
-0.04(-0.75%)
Jul 31, 2014
5.735
5.810
5.614
5.675
67,585,896
-0.23(-3.86%)
Jul 30, 2014
5.910
5.978
5.835
5.903
42,367,152
-0.00(-0.06%)
Jul 29, 2014
6.002
6.024
5.864
5.906
52,727,372
-0.16(-2.58%)
Jul 28, 2014
6.095
6.120
6.006
6.063
28,193,892
-0.06(-0.93%)
Jul 25, 2014
6.074
6.170
6.063
6.120
33,778,276
+0.04(+0.70%)
Jul 24, 2014
6.102
6.109
5.985
6.077
57,038,960
-0.03(-0.47%)
Jul 23, 2014
6.113
6.184
6.027
6.106
73,518,128
-0.17(-2.67%)
Jul 22, 2014
6.280
6.302
6.148
6.273
76,401,568
+0.07(+1.15%)
Jul 21, 2014
6.109
6.248
6.003
6.202
83,459,048
+0.12(+1.99%)
Jul 18, 2014
5.988
6.134
5.931
6.081
130,221,008
+0.37(+6.55%)
Jul 17, 2014
5.689
5.849
5.614
5.707
85,770,352
+0.01(+0.19%)
Jul 16, 2014
5.696
5.718
5.611
5.696
57,293,228
+0.06(+1.01%)
Jul 15, 2014
5.735
5.735
5.565
5.639
89,716,288
-0.01(-0.25%)
Jul 14, 2014
5.536
5.711
5.525
5.654
119,228,472
+0.25(+4.54%)
Jul 11, 2014
5.376
5.468
5.298
5.408
45,320,784
-0.00(-0.07%)
Jul 10, 2014
5.276
5.433
5.223
5.411
51,207,228
+0.08(+1.47%)
Jul 09, 2014
5.194
5.426
5.162
5.333
77,889,144
+0.18(+3.52%)
Jul 08, 2014
5.180
5.184
5.120
5.152
26,147,854
+0.01(+0.14%)
Jul 07, 2014
5.201
5.209
5.102
5.144
31,914,840
-0.01(-0.28%)
Jul 03, 2014
5.112
5.159
5.159
5.159
34,247,452
+0.02(+0.35%)
Jul 02, 2014
5.176
5.205
5.084
5.141
40,057,952
-0.05(-0.89%)
Jul 01, 2014
5.233
5.273
5.112
5.187
35,435,272
-0.02(-0.41%)
Jun 30, 2014
5.269
5.269
5.144
5.209
37,235,724
+0.00(+0.00%)
Jun 27, 2014
5.251
5.283
5.166
5.209
33,920,772
-0.06(-1.15%)
Jun 26, 2014
5.269
5.283
5.137
5.269
44,237,624
+0.02(+0.41%)
Jun 25, 2014
5.308
5.397
5.212
5.248
87,200,632
-0.09(-1.60%)
Jun 24, 2014
5.557
5.689
5.290
5.333
78,018,728
-0.23(-4.16%)
Jun 23, 2014
5.604
5.604
5.525
5.565
28,661,322
-0.05(-0.82%)
Jun 20, 2014
5.589
5.678
5.575
5.611
46,479,688
+0.02(+0.45%)
Jun 19, 2014
5.622
5.657
5.522
5.586
32,487,342
-0.09(-1.57%)
Jun 18, 2014
5.458
5.682
5.436
5.675
50,289,252
+0.15(+2.71%)
Jun 17, 2014
5.540
5.629
5.394
5.525
47,775,440
-0.10(-1.77%)
Jun 16, 2014
5.654
5.689
5.581
5.625
54,725,200
-0.02(-0.44%)
Jun 13, 2014
5.575
5.668
5.508
5.650
46,450,108
+0.14(+2.52%)
Jun 12, 2014
5.557
5.636
5.493
5.511
35,050,440
-0.06(-1.15%)
Jun 11, 2014
5.515
5.622
5.451
5.575
72,937,168
+0.13(+2.35%)
Jun 10, 2014
5.365
5.461
5.298
5.447
41,119,852
+0.19(+3.66%)
Jun 06, 2014
5.155
5.258
5.098
5.255
84,173,472
+0.37(+7.66%)
Jun 05, 2014
4.938
4.949
4.849
4.881
33,163,252
-0.00(-0.07%)
Jun 04, 2014
4.981
4.988
4.863
4.885
37,800,620
-0.10(-1.93%)
Jun 03, 2014
4.917
5.023
4.888
4.981
31,453,172
+0.05(+1.01%)
Jun 02, 2014
4.977
4.984
4.863
4.931
51,977,528
-0.09(-1.77%)
May 30, 2014
5.127
5.134
5.016
5.020
73,964,600
-0.17(-3.29%)
May 29, 2014
5.290
5.321
5.184
5.191
37,145,732
-0.07(-1.35%)
May 28, 2014
5.212
5.294
5.134
5.262
50,483,904
+0.06(+1.09%)
May 27, 2014
5.379
5.394
5.187
5.205
37,950,088
-0.10(-1.94%)
May 23, 2014
5.315
5.308
5.308
5.308
31,566,126
+0.03(+0.61%)
May 22, 2014
5.372
5.419
5.244
5.276
38,889,384
-0.06(-1.07%)
May 21, 2014
5.205
5.390
5.205
5.333
55,255,096
+0.09(+1.70%)
May 20, 2014
5.401
5.540
5.191
5.244
80,686,608
-0.17(-3.16%)
May 19, 2014
5.397
5.440
5.333
5.415
39,181,752
-0.02(-0.46%)
May 16, 2014
5.515
5.518
5.383
5.440
39,229,204
+0.00(+0.07%)
May 15, 2014
5.515
5.547
5.411
5.436
45,776,516
-0.11(-2.05%)
May 14, 2014
5.483
5.575
5.426
5.550
43,460,420
+0.06(+1.10%)
May 13, 2014
5.479
5.589
5.444
5.490
41,050,896
+0.02(+0.39%)
May 12, 2014
5.408
5.486
5.390
5.468
33,967,908
+0.09(+1.72%)
May 09, 2014
5.379
5.493
5.340
5.376
58,037,316
-0.03(-0.53%)
May 08, 2014
5.629
5.643
5.337
5.404
73,915,584
-0.17(-3.07%)
May 07, 2014
5.454
5.623
5.358
5.575
114,135,624
+0.13(+2.35%)
May 06, 2014
5.169
5.515
5.162
5.447
113,099,888
+0.26(+5.08%)
May 05, 2014
5.184
5.262
5.120
5.184
58,503,684
-0.02(-0.34%)
May 02, 2014
5.027
5.233
5.002
5.201
89,847,176
+0.30(+6.18%)
May 01, 2014
4.927
4.959
4.856
4.899
31,681,638
-0.04(-0.86%)
Apr 30, 2014
4.995
5.034
4.931
4.942
56,422,632
-0.09(-1.84%)
Apr 29, 2014
5.006
5.191
5.002
5.034
74,900,896
+0.06(+1.22%)
Apr 28, 2014
4.774
4.995
4.714
4.974
85,305,832
+0.17(+3.48%)
Apr 25, 2014
4.838
4.845
4.705
4.806
59,118,744
-0.08(-1.68%)
Apr 24, 2014
4.924
4.931
4.813
4.888
49,770,428
+0.03(+0.66%)
Apr 23, 2014
4.817
4.877
4.764
4.856
53,597,052
+0.01(+0.29%)
Apr 22, 2014
4.942
4.981
4.803
4.842
80,410,256
-0.13(-2.65%)
Apr 21, 2014
5.027
5.038
4.877
4.974
36,829,936
-0.01(-0.29%)
Apr 17, 2014
4.774
4.988
4.988
4.988
95,828,096
+0.19(+3.85%)
Apr 16, 2014
4.774
4.853
4.703
4.803
49,535,672
+0.06(+1.20%)
Apr 15, 2014
4.945
4.949
4.621
4.746
111,556,000
-0.20(-3.96%)
Apr 14, 2014
5.020
5.039
4.902
4.942
53,896,904
-0.05(-1.07%)
Apr 11, 2014
4.799
5.002
4.796
4.995
65,010,396
+0.12(+2.41%)
Apr 10, 2014
4.963
4.985
4.863
4.877
58,298,320
-0.05(-0.94%)
Apr 09, 2014
4.860
4.995
4.781
4.924
102,029,760
-0.03(-0.65%)
Apr 08, 2014
5.223
5.294
4.877
4.956
161,338,240
-0.11(-2.11%)
Apr 07, 2014
4.867
5.112
4.835
5.063
136,990,912
+0.32(+6.84%)
Apr 04, 2014
4.835
4.867
4.724
4.739
74,616,240
+0.06(+1.29%)
Apr 03, 2014
4.731
4.753
4.571
4.678
85,862,512
-0.03(-0.68%)
Apr 02, 2014
4.562
4.793
4.535
4.710
98,694,416
+0.17(+3.71%)
Apr 01, 2014
4.528
4.566
4.463
4.542
77,722,944
+0.02(+0.53%)
Mar 31, 2014
4.542
4.542
4.466
4.518
54,832,792
-0.01(-0.23%)
Mar 28, 2014
4.459
4.542
4.401
4.528
104,744,312
+0.09(+2.01%)
Mar 27, 2014
4.250
4.477
4.243
4.439
169,086,544
+0.32(+7.67%)
Mar 26, 2014
4.174
4.226
4.095
4.123
59,647,728
-0.06(-1.40%)
Mar 25, 2014
4.123
4.205
4.112
4.181
78,658,040
+0.07(+1.67%)
Mar 24, 2014
4.006
4.136
3.989
4.112
81,196,088
+0.13(+3.28%)
Mar 21, 2014
3.865
4.035
3.865
3.982
88,568,488
+0.01(+0.17%)
Mar 20, 2014
3.762
4.004
3.726
3.975
122,484,320
+0.23(+6.15%)
Mar 19, 2014
3.652
3.831
3.635
3.745
74,705,552
+0.12(+3.22%)
Mar 18, 2014
3.518
3.676
3.518
3.628
89,335,424
+0.10(+2.82%)
Mar 17, 2014
3.566
3.597
3.504
3.528
45,532,916
-0.03(-0.96%)
Mar 14, 2014
3.570
3.604
3.539
3.563
58,123,904
-0.06(-1.61%)
Mar 13, 2014
3.728
3.741
3.597
3.621
62,214,624
-0.05(-1.40%)
Mar 12, 2014
3.673
3.714
3.642
3.673
55,757,792
+0.05(+1.42%)
Mar 11, 2014
3.664
3.704
3.607
3.621
72,686,608
-0.05(-1.31%)
Mar 10, 2014
3.752
3.752
3.614
3.669
76,861,656
-0.08(-2.02%)
Mar 07, 2014
3.831
3.837
3.707
3.745
74,616,328
-0.10(-2.50%)
Mar 06, 2014
3.817
3.899
3.817
3.841
46,363,048
+0.05(+1.45%)
Mar 05, 2014
3.827
3.879
3.779
3.786
49,998,052
-0.02(-0.63%)
Mar 04, 2014
3.824
3.841
3.779
3.810
36,919,564
+0.05(+1.28%)
Mar 03, 2014
3.813
3.841
3.728
3.762
56,521,012
-0.09(-2.23%)
Feb 28, 2014
3.906
3.934
3.803
3.848
65,941,464
-0.11(-2.78%)
Feb 27, 2014
3.813
3.971
3.779
3.958
87,588,808
+0.15(+4.07%)
Feb 26, 2014
3.858
3.886
3.779
3.803
90,991,184
-0.09(-2.29%)
Feb 25, 2014
4.061
4.068
3.875
3.892
54,311,808
-0.12(-2.91%)
Feb 24, 2014
3.941
4.026
3.892
4.009
52,026,300
+0.08(+2.10%)
Feb 21, 2014
3.906
3.941
3.887
3.927
44,752,648
+0.05(+1.33%)
Feb 20, 2014
3.868
3.930
3.817
3.875
50,090,556
+0.05(+1.35%)
Feb 19, 2014
3.783
3.862
3.783
3.824
53,832,164
-0.02(-0.63%)
Feb 18, 2014
3.868
3.941
3.822
3.848
49,850,536
-0.11(-2.69%)
Feb 14, 2014
3.947
3.954
3.954
3.954
35,078,876
-0.02(-0.43%)
Feb 13, 2014
3.858
3.982
3.851
3.971
37,365,072
+0.03(+0.87%)
Feb 12, 2014
4.026
4.051
3.920
3.937
36,112,888
-0.07(-1.72%)
Feb 11, 2014
3.906
4.040
3.898
4.006
54,870,188
+0.12(+3.19%)
Feb 10, 2014
3.920
3.944
3.848
3.882
41,795,348
-0.01(-0.35%)
Feb 07, 2014
3.927
3.937
3.810
3.896
48,171,352
+0.04(+1.07%)
Feb 06, 2014
3.772
3.882
3.769
3.855
51,755,584
+0.15(+4.08%)
Feb 05, 2014
3.796
3.808
3.652
3.704
72,851,328
-0.09(-2.27%)
Feb 04, 2014
3.772
3.820
3.717
3.789
51,810,704
+0.05(+1.47%)
Feb 03, 2014
3.831
3.841
3.693
3.734
98,705,456
-0.12(-3.03%)
Jan 31, 2014
3.879
4.013
3.831
3.851
90,230,296
-0.04(-1.15%)
Jan 30, 2014
3.958
3.996
3.872
3.896
51,424,272
+0.00(+0.00%)
Jan 29, 2014
3.868
3.944
3.858
3.896
80,354,664
-0.11(-2.74%)
Jan 28, 2014
4.054
4.057
3.968
4.006
41,244,912
-0.05(-1.19%)
Jan 27, 2014
4.016
4.064
3.951
4.054
64,973,476
+0.01(+0.34%)
Jan 24, 2014
4.112
4.119
3.985
4.040
73,100,792
-0.14(-3.29%)
Jan 23, 2014
4.298
4.301
4.140
4.178
54,208,956
-0.12(-2.72%)
Jan 22, 2014
4.229
4.312
4.226
4.294
35,947,764
+0.09(+2.12%)
Jan 21, 2014
4.243
4.257
4.157
4.205
62,978,420
-0.08(-1.92%)
Jan 17, 2014
4.305
4.288
4.288
4.288
45,339,844
-0.02(-0.48%)
Jan 16, 2014
4.373
4.397
4.277
4.308
59,901,632
-0.06(-1.34%)
Jan 15, 2014
4.267
4.446
4.298
4.367
100,242,144
+0.10(+2.34%)
Jan 14, 2014
4.277
4.312
4.264
4.267
53,346,872
-0.01(-0.32%)
Jan 13, 2014
4.401
4.418
4.260
4.281
62,373,096
-0.13(-2.96%)
Jan 10, 2014
4.373
4.435
4.346
4.411
63,879,024
+0.11(+2.56%)
Jan 09, 2014
4.346
4.373
4.236
4.301
61,449,352
-0.05(-1.26%)
Jan 08, 2014
4.442
4.452
4.349
4.356
51,508,344
-0.07(-1.67%)
Jan 07, 2014
4.597
4.597
4.404
4.430
56,168,396
-0.09(-2.01%)
Jan 06, 2014
4.456
4.535
4.428
4.521
36,312,192
+0.01(+0.31%)
Jan 03, 2014
4.556
4.593
4.466
4.507
58,206,156
-0.07(-1.50%)
Jan 02, 2014
4.621
4.638
4.535
4.576
53,027,056
-0.16(-3.34%)
Dec 31, 2013
4.693
4.734
4.734
4.734
20,191,274
+0.04(+0.88%)
Dec 30, 2013
4.693
4.755
4.665
4.693
33,327,524
-0.00(-0.07%)
Dec 27, 2013
4.604
4.703
4.597
4.696
33,586,764
+0.06(+1.26%)
Dec 26, 2013
4.648
4.669
4.604
4.638
32,805,130
-0.05(-1.17%)
Dec 24, 2013
4.631
4.700
4.561
4.693
17,599,542
+0.03(+0.66%)
Dec 23, 2013
4.590
4.686
4.586
4.662
30,056,232
+0.08(+1.72%)
Dec 20, 2013
4.576
4.614
4.538
4.583
52,996,228
-0.08(-1.69%)
Dec 19, 2013
4.624
4.717
4.576
4.662
37,512,912
-0.05(-1.02%)
Dec 18, 2013
4.645
4.738
4.580
4.710
45,094,668
+0.05(+1.18%)
Dec 17, 2013
4.703
4.714
4.621
4.655
31,236,242
-0.05(-1.17%)
Dec 16, 2013
4.765
4.810
4.707
4.710
31,978,812
+0.01(+0.15%)
Dec 13, 2013
4.643
4.718
4.624
4.703
38,454,520
+0.09(+1.86%)
Dec 12, 2013
4.624
4.659
4.590
4.617
43,870,856
+0.00(+0.00%)
Dec 11, 2013
4.765
4.779
4.580
4.617
56,167,272
-0.19(-3.93%)
Dec 10, 2013
4.827
4.851
4.793
4.806
35,577,668
+0.04(+0.87%)
Dec 09, 2013
4.837
4.844
4.751
4.765
40,094,132
-0.01(-0.22%)
Dec 06, 2013
4.841
4.878
4.727
4.775
54,753,376
-0.01(-0.22%)
Dec 05, 2013
4.799
4.909
4.765
4.786
45,763,312
-0.03(-0.64%)
Dec 04, 2013
4.810
4.841
4.762
4.817
56,624,388
-0.04(-0.78%)
Dec 03, 2013
4.762
4.975
4.758
4.854
75,418,208
-0.02(-0.49%)
Dec 02, 2013
4.975
4.992
4.803
4.878
154,432,736
-0.60(-10.92%)
Nov 29, 2013
5.401
5.548
5.396
5.476
46,560,556
+0.05(+1.01%)
Nov 27, 2013
5.435
5.493
5.373
5.421
47,001,856
-0.07(-1.19%)
Nov 26, 2013
5.638
5.662
5.449
5.487
76,132,328
-0.36(-6.11%)
Nov 25, 2013
5.988
6.016
5.837
5.844
37,029,956
-0.17(-2.80%)
Nov 22, 2013
6.026
6.074
5.964
6.012
38,427,584
+0.09(+1.51%)
Nov 21, 2013
5.875
5.986
5.861
5.923
42,244,992
+0.12(+2.07%)
Nov 20, 2013
6.043
6.043
5.803
5.803
51,042,496
-0.25(-4.14%)
Nov 19, 2013
6.102
6.136
5.961
6.053
43,872,024
-0.10(-1.56%)
Nov 18, 2013
6.009
6.174
5.988
6.150
66,192,344
+0.22(+3.65%)
Nov 15, 2013
5.858
5.981
5.840
5.933
32,412,254
+0.08(+1.41%)
Nov 14, 2013
5.710
5.864
5.660
5.851
43,109,080
+0.21(+3.72%)
Nov 13, 2013
5.445
5.658
5.445
5.641
43,549,084
+0.13(+2.37%)
Nov 12, 2013
5.624
5.651
5.459
5.511
41,377,656
-0.15(-2.61%)
Nov 11, 2013
5.600
5.703
5.579
5.658
27,326,206
+0.07(+1.17%)
Nov 08, 2013
5.651
5.662
5.507
5.593
46,622,996
-0.09(-1.63%)
Nov 07, 2013
5.882
5.926
5.665
5.686
43,969,300
-0.18(-2.99%)
Nov 06, 2013
5.830
5.889
5.823
5.861
34,783,144
+0.05(+0.89%)
Nov 05, 2013
5.830
5.871
5.782
5.809
29,538,764
-0.13(-2.20%)
Nov 04, 2013
5.899
5.974
5.892
5.940
36,243,620
+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
.