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 (%)
Dec 29, 2017
3.602
3.602
3.602
0
+0.02(+0.68%)
Dec 28, 2017
3.581
3.592
3.564
3.578
19,926,302
+0.04(+1.19%)
Dec 27, 2017
3.578
3.606
3.525
3.536
28,054,922
-0.02(-0.59%)
Dec 26, 2017
3.525
3.560
3.499
3.557
23,948,286
+0.06(+1.70%)
Dec 22, 2017
3.536
3.543
3.490
3.497
26,389,550
-0.05(-1.28%)
Dec 21, 2017
3.431
3.546
3.420
3.543
53,243,320
+0.13(+3.79%)
Dec 20, 2017
3.385
3.420
3.355
3.413
32,721,378
+0.05(+1.35%)
Dec 19, 2017
3.347
3.378
3.336
3.368
23,701,050
+0.00(+0.10%)
Dec 18, 2017
3.371
3.427
3.352
3.364
39,825,940
+0.06(+1.91%)
Dec 15, 2017
3.375
3.375
3.294
3.301
50,767,964
-0.02(-0.53%)
Dec 14, 2017
3.322
3.387
3.312
3.319
42,634,528
-0.05(-1.56%)
Dec 13, 2017
3.476
3.497
3.347
3.371
53,251,352
-0.11(-3.12%)
Dec 12, 2017
3.354
3.490
3.343
3.480
65,229,688
+0.07(+2.05%)
Dec 11, 2017
3.406
3.434
3.396
3.410
31,747,036
+0.01(+0.41%)
Dec 08, 2017
3.459
3.462
3.385
3.396
51,405,828
+0.02(+0.52%)
Dec 07, 2017
3.333
3.431
3.333
3.378
50,476,280
-0.10(-2.82%)
Dec 06, 2017
3.466
3.515
3.408
3.476
51,377,112
+0.03(+0.81%)
Dec 05, 2017
3.525
3.545
3.428
3.448
38,960,064
-0.03(-0.91%)
Dec 04, 2017
3.459
3.550
3.459
3.480
42,007,348
+0.03(+0.81%)
Dec 01, 2017
3.462
3.515
3.448
3.452
43,856,740
+0.05(+1.44%)
Nov 30, 2017
3.424
3.455
3.343
3.403
60,529,664
-0.03(-0.92%)
Nov 29, 2017
3.511
3.518
3.432
3.434
54,854,044
-0.12(-3.44%)
Nov 28, 2017
3.550
3.606
3.537
3.557
29,936,062
+0.01(+0.40%)
Nov 27, 2017
3.564
3.578
3.527
3.543
30,607,818
-0.07(-1.94%)
Nov 24, 2017
3.620
3.634
3.599
3.613
15,057,975
+0.02(+0.58%)
Nov 22, 2017
3.543
3.620
3.536
3.592
32,126,140
+0.08(+2.29%)
Nov 21, 2017
3.592
3.627
3.504
3.511
57,965,196
-0.05(-1.38%)
Nov 20, 2017
3.515
3.578
3.505
3.560
20,235,378
+0.01(+0.30%)
Nov 17, 2017
3.518
3.579
3.483
3.550
35,122,940
+0.06(+1.71%)
Nov 16, 2017
3.501
3.536
3.438
3.490
63,326,700
+0.05(+1.42%)
Nov 15, 2017
3.333
3.473
3.294
3.441
47,088,212
+0.05(+1.55%)
Nov 14, 2017
3.634
3.648
3.382
3.389
105,297,120
-0.33(-8.85%)
Nov 13, 2017
3.700
3.767
3.679
3.718
35,364,216
-0.03(-0.84%)
Nov 10, 2017
3.756
3.791
3.711
3.749
30,492,980
-0.05(-1.20%)
Nov 09, 2017
3.781
3.833
3.767
3.795
33,967,832
-0.02(-0.64%)
Nov 08, 2017
3.774
3.823
3.726
3.819
50,930,156
+0.11(+2.83%)
Nov 07, 2017
3.868
3.886
3.690
3.714
81,075,784
-0.20(-5.01%)
Nov 06, 2017
3.777
3.914
3.774
3.910
53,938,520
+0.17(+4.49%)
Nov 03, 2017
3.774
3.781
3.672
3.742
55,120,680
-0.04(-1.02%)
Nov 02, 2017
3.760
3.788
3.719
3.781
34,455,900
-0.01(-0.28%)
Nov 01, 2017
3.770
3.816
3.767
3.791
53,345,828
+0.06(+1.69%)
Oct 31, 2017
3.711
3.761
3.700
3.728
38,955,460
+0.02(+0.47%)
Oct 30, 2017
3.718
3.788
3.700
3.711
59,391,660
-0.05(-1.21%)
Oct 27, 2017
3.651
3.770
3.634
3.756
52,024,508
+0.12(+3.27%)
Oct 26, 2017
3.672
3.698
3.623
3.637
33,093,422
-0.04(-1.14%)
Oct 25, 2017
3.669
3.679
3.599
3.679
33,477,642
+0.05(+1.25%)
Oct 24, 2017
3.585
3.637
3.553
3.634
29,135,190
+0.06(+1.67%)
Oct 23, 2017
3.634
3.567
3.574
31,631,912
-0.05(-1.35%)
Oct 20, 2017
3.648
3.672
3.620
3.623
26,230,836
-0.01(-0.39%)
Oct 19, 2017
3.606
3.644
3.599
3.637
35,436,848
-0.02(-0.57%)
Oct 18, 2017
3.679
3.686
3.641
3.658
30,045,908
-0.01(-0.38%)
Oct 17, 2017
3.665
3.679
3.625
3.672
34,699,868
+0.00(+0.10%)
Oct 16, 2017
3.711
3.721
3.648
3.669
28,189,266
-0.00(-0.10%)
Oct 13, 2017
3.693
3.734
3.662
3.672
42,979,352
+0.03(+0.87%)
Oct 12, 2017
3.641
3.656
3.614
3.641
27,443,274
-0.03(-0.86%)
Oct 11, 2017
3.690
3.697
3.649
3.672
25,460,798
+0.01(+0.19%)
Oct 10, 2017
3.683
3.697
3.648
3.665
32,409,232
+0.06(+1.75%)
Oct 09, 2017
3.609
3.614
3.565
3.602
26,688,472
-0.01(-0.29%)
Oct 06, 2017
3.602
3.630
3.583
3.613
34,670,416
-0.06(-1.71%)
Oct 05, 2017
3.711
3.756
3.676
3.676
43,997,576
+0.04(+0.96%)
Oct 04, 2017
3.676
3.707
3.627
3.641
45,281,200
-0.04(-1.14%)
Oct 03, 2017
3.571
3.700
3.560
3.683
71,711,640
+0.16(+4.47%)
Oct 02, 2017
3.469
3.525
3.453
3.525
29,356,738
+0.01(+0.30%)
Sep 29, 2017
3.553
3.560
3.501
3.515
30,402,074
+0.01(+0.20%)
Sep 28, 2017
3.501
3.539
3.464
3.508
49,113,300
+0.01(+0.20%)
Sep 27, 2017
3.564
3.574
3.453
3.501
52,166,832
-0.08(-2.15%)
Sep 26, 2017
3.609
3.644
3.564
3.578
56,398,088
-0.04(-1.16%)
Sep 25, 2017
3.644
3.655
3.595
3.620
37,997,524
+0.00(+0.00%)
Sep 22, 2017
3.599
3.651
3.571
3.620
37,927,448
+0.02(+0.58%)
Sep 21, 2017
3.644
3.669
3.576
3.599
46,569,076
-0.05(-1.34%)
Sep 20, 2017
3.536
3.658
3.501
3.648
77,908,880
+0.14(+3.99%)
Sep 19, 2017
3.522
3.543
3.480
3.508
25,367,866
-0.01(-0.40%)
Sep 18, 2017
3.515
3.557
3.492
3.522
36,620,472
-0.01(-0.20%)
Sep 15, 2017
3.490
3.551
3.484
3.529
36,962,056
+0.00(+0.00%)
Sep 14, 2017
3.522
3.567
3.492
3.529
35,277,092
+0.03(+0.80%)
Sep 13, 2017
3.455
3.522
3.445
3.501
39,330,740
+0.04(+1.11%)
Sep 12, 2017
3.473
3.529
3.452
3.462
39,405,944
-0.03(-0.90%)
Sep 11, 2017
3.480
3.525
3.462
3.494
46,351,864
+0.06(+1.84%)
Sep 08, 2017
3.522
3.522
3.413
3.431
49,324,032
-0.11(-3.16%)
Sep 07, 2017
3.501
3.553
3.497
3.543
51,010,724
+0.04(+1.10%)
Sep 06, 2017
3.389
3.511
3.382
3.504
88,942,672
+0.16(+4.93%)
Sep 05, 2017
3.371
3.382
3.291
3.340
70,357,512
+0.09(+2.69%)
Sep 01, 2017
3.193
3.287
3.179
3.252
63,786,620
+0.11(+3.45%)
Aug 31, 2017
3.098
3.161
3.091
3.144
45,244,600
+0.07(+2.16%)
Aug 30, 2017
3.154
3.165
3.070
3.077
46,499,304
-0.09(-2.87%)
Aug 29, 2017
3.137
3.175
3.133
3.168
27,955,364
-0.01(-0.33%)
Aug 28, 2017
3.224
3.228
3.161
3.179
36,112,572
-0.03(-0.98%)
Aug 25, 2017
3.210
3.245
3.203
3.210
31,699,504
+0.01(+0.44%)
Aug 24, 2017
3.203
3.221
3.168
3.196
28,893,684
+0.00(+0.00%)
Aug 23, 2017
3.151
3.210
3.116
3.196
44,845,980
+0.05(+1.67%)
Aug 22, 2017
3.137
3.177
3.130
3.144
57,631,868
+0.10(+3.22%)
Aug 21, 2017
3.116
3.123
3.035
3.046
40,633,476
-0.07(-2.14%)
Aug 18, 2017
3.038
3.129
3.000
3.112
61,587,608
+0.12(+4.10%)
Aug 17, 2017
3.000
3.054
2.986
2.989
32,435,990
-0.04(-1.27%)
Aug 16, 2017
3.035
3.059
3.010
3.028
45,163,636
+0.02(+0.70%)
Aug 15, 2017
2.979
3.014
2.958
3.007
31,239,062
+0.04(+1.42%)
Aug 14, 2017
2.965
3.025
2.954
2.965
36,587,580
-0.00(-0.12%)
Aug 11, 2017
2.958
3.005
2.944
2.968
39,700,740
-0.05(-1.62%)
Aug 10, 2017
3.112
3.119
2.989
3.017
52,529,608
-0.08(-2.60%)
Aug 09, 2017
3.091
3.116
3.063
3.098
29,710,720
-0.02(-0.56%)
Aug 08, 2017
3.126
3.168
3.110
3.116
37,802,040
-0.01(-0.45%)
Aug 07, 2017
3.102
3.144
3.091
3.130
32,395,060
+0.03(+0.90%)
Aug 04, 2017
3.109
3.128
3.070
3.102
28,919,920
-0.00(-0.11%)
Aug 03, 2017
3.165
3.165
3.091
3.105
40,302,468
-0.05(-1.55%)
Aug 02, 2017
3.053
3.186
3.044
3.154
58,423,412
+0.09(+3.09%)
Aug 01, 2017
3.077
3.091
3.038
3.059
30,791,064
-0.02(-0.79%)
Jul 31, 2017
3.063
3.102
3.028
3.084
50,603,044
+0.05(+1.50%)
Jul 28, 2017
3.035
3.063
3.012
3.038
33,294,974
-0.00(-0.12%)
Jul 27, 2017
3.040
3.046
3.000
3.042
38,785,144
+0.02(+0.70%)
Jul 26, 2017
3.038
3.056
3.003
3.021
34,320,120
-0.02(-0.69%)
Jul 25, 2017
3.049
3.077
3.025
3.042
40,779,532
+0.05(+1.64%)
Jul 24, 2017
2.982
3.017
2.968
2.993
28,685,144
+0.02(+0.83%)
Jul 21, 2017
3.031
3.046
2.958
2.968
43,137,116
-0.07(-2.42%)
Jul 20, 2017
3.098
3.102
3.023
3.042
43,562,424
-0.02(-0.57%)
Jul 19, 2017
3.031
3.074
3.010
3.059
42,263,852
+0.06(+1.86%)
Jul 18, 2017
2.982
3.010
2.958
3.003
39,631,140
+0.04(+1.42%)
Jul 17, 2017
2.993
2.996
2.947
2.961
39,254,732
-0.03(-0.94%)
Jul 14, 2017
2.988
3.000
2.961
2.989
46,025,588
+0.03(+1.07%)
Jul 13, 2017
2.972
2.986
2.930
2.958
45,155,216
+0.00(+0.12%)
Jul 12, 2017
2.909
2.972
2.860
2.954
94,595,880
+0.14(+4.98%)
Jul 11, 2017
2.723
2.848
2.716
2.814
63,018,232
+0.08(+3.08%)
Jul 10, 2017
2.702
2.741
2.702
2.730
36,988,464
+0.02(+0.78%)
Jul 07, 2017
2.748
2.751
2.674
2.709
52,972,524
-0.04(-1.40%)
Jul 06, 2017
2.797
2.807
2.716
2.748
51,536,644
-0.04(-1.26%)
Jul 05, 2017
2.821
2.825
2.748
2.783
49,245,220
-0.03(-1.12%)
Jul 03, 2017
2.800
2.849
2.799
2.814
29,451,054
+0.02(+0.63%)
Jun 30, 2017
2.779
2.821
2.753
2.797
40,468,908
+0.04(+1.52%)
Jun 29, 2017
2.772
2.800
2.734
2.755
32,253,426
+0.00(+0.00%)
Jun 28, 2017
2.769
2.783
2.699
2.755
44,508,308
+0.01(+0.51%)
Jun 27, 2017
2.765
2.827
2.729
2.741
58,805,424
-0.03(-1.26%)
Jun 26, 2017
2.762
2.799
2.746
2.776
40,180,996
+0.06(+2.32%)
Jun 23, 2017
2.720
2.758
2.692
2.713
28,308,828
-0.02(-0.64%)
Jun 22, 2017
2.716
2.755
2.702
2.730
43,445,444
+0.04(+1.30%)
Jun 21, 2017
2.755
2.800
2.664
2.695
65,121,036
-0.06(-2.04%)
Jun 20, 2017
2.797
2.804
2.706
2.751
75,240,088
-0.09(-3.20%)
Jun 19, 2017
2.825
2.883
2.821
2.842
37,183,276
+0.01(+0.50%)
Jun 16, 2017
2.849
2.859
2.807
2.828
46,117,232
-0.02(-0.86%)
Jun 15, 2017
2.874
2.891
2.832
2.853
40,827,076
-0.05(-1.69%)
Jun 14, 2017
2.961
2.989
2.881
2.902
54,994,976
-0.05(-1.54%)
Jun 13, 2017
2.919
2.954
2.877
2.947
36,616,492
+0.02(+0.72%)
Jun 12, 2017
2.947
2.975
2.888
2.926
47,042,148
-0.02(-0.59%)
Jun 09, 2017
2.961
2.993
2.933
2.944
44,369,636
+0.00(+0.00%)
Jun 08, 2017
2.926
2.965
2.905
2.944
62,343,748
-0.00(-0.12%)
Jun 07, 2017
3.007
3.038
2.926
2.947
71,994,232
-0.05(-1.75%)
Jun 06, 2017
2.993
3.010
2.940
3.000
43,773,060
+0.02(+0.70%)
Jun 05, 2017
2.933
2.989
2.923
2.979
26,970,348
+0.01(+0.35%)
Jun 02, 2017
2.954
2.972
2.912
2.968
35,244,352
+0.02(+0.59%)
Jun 01, 2017
3.017
3.037
2.939
2.951
32,962,798
-0.02(-0.59%)
May 31, 2017
3.035
3.067
2.954
2.968
65,888,172
-0.08(-2.53%)
May 30, 2017
3.098
3.115
3.042
3.046
60,226,016
-0.09(-2.79%)
May 26, 2017
3.059
3.161
3.053
3.133
65,261,612
+0.02(+0.67%)
May 25, 2017
3.175
3.238
3.082
3.112
87,248,568
-0.07(-2.09%)
May 24, 2017
3.133
3.221
3.109
3.179
73,882,552
+0.09(+2.83%)
May 23, 2017
3.067
3.119
3.059
3.091
63,050,368
+0.04(+1.38%)
May 22, 2017
3.053
3.102
2.979
3.049
120,619,840
-0.09(-2.79%)
May 19, 2017
3.159
3.168
3.098
3.137
112,460,072
+0.14(+4.80%)
May 18, 2017
2.965
3.151
2.937
2.993
439,885,952
-0.61(-16.91%)
May 17, 2017
3.623
3.678
3.592
3.602
51,141,436
-0.06(-1.53%)
May 16, 2017
3.662
3.683
3.609
3.658
46,470,832
+0.01(+0.38%)
May 15, 2017
3.676
3.700
3.637
3.644
79,781,824
+0.06(+1.66%)
May 12, 2017
3.530
3.623
3.515
3.585
84,581,192
+0.19(+5.57%)
May 11, 2017
3.434
3.448
3.380
3.396
68,245,640
-0.00(-0.10%)
May 10, 2017
3.354
3.441
3.340
3.399
73,964,032
+0.12(+3.74%)
May 09, 2017
3.235
3.287
3.207
3.277
71,963,856
+0.05(+1.41%)
May 08, 2017
3.259
3.312
3.205
3.231
77,411,544
-0.03(-0.97%)
May 05, 2017
3.119
3.266
3.106
3.263
82,349,040
+0.16(+5.31%)
May 04, 2017
3.102
3.154
3.072
3.098
119,416,200
-0.11(-3.49%)
May 03, 2017
3.179
3.242
3.165
3.210
68,246,456
+0.03(+0.99%)
May 02, 2017
3.189
3.244
3.154
3.179
81,263,536
+0.02(+0.67%)
May 01, 2017
3.154
3.193
3.137
3.158
37,583,772
+0.00(+0.11%)
Apr 28, 2017
3.109
3.212
3.105
3.154
68,854,280
+0.05(+1.58%)
Apr 27, 2017
3.175
3.175
3.067
3.105
69,020,440
-0.08(-2.63%)
Apr 26, 2017
3.175
3.284
3.172
3.189
59,289,196
-0.06(-1.73%)
Apr 25, 2017
3.144
3.256
3.130
3.245
49,244,228
+0.02(+0.65%)
Apr 24, 2017
3.221
3.254
3.179
3.224
57,523,624
+0.07(+2.22%)
Apr 21, 2017
3.144
3.168
3.121
3.154
70,291,968
+0.00(+0.11%)
Apr 20, 2017
3.158
3.200
3.119
3.151
70,821,320
+0.03(+1.01%)
Apr 19, 2017
3.259
3.277
3.105
3.119
85,683,648
-0.12(-3.78%)
Apr 18, 2017
3.277
3.326
3.222
3.242
48,618,536
-0.06(-1.91%)
Apr 17, 2017
3.252
3.305
3.217
3.305
69,219,968
+0.06(+1.94%)
Apr 13, 2017
3.385
3.396
3.235
3.242
73,010,232
-0.14(-4.14%)
Apr 12, 2017
3.413
3.417
3.359
3.382
60,156,564
-0.02(-0.72%)
Apr 11, 2017
3.466
3.466
3.350
3.406
67,712,208
-0.06(-1.62%)
Apr 10, 2017
3.441
3.490
3.413
3.462
57,489,548
+0.05(+1.33%)
Apr 07, 2017
3.431
3.472
3.399
3.417
69,645,016
+0.03(+0.93%)
Apr 06, 2017
3.420
3.483
3.350
3.385
64,369,780
-0.04(-1.23%)
Apr 05, 2017
3.522
3.560
3.411
3.427
65,116,172
-0.06(-1.61%)
Apr 04, 2017
3.406
3.487
3.378
3.483
52,229,468
+0.07(+2.05%)
Apr 03, 2017
3.434
3.448
3.382
3.413
53,197,440
+0.02(+0.62%)
Mar 31, 2017
3.326
3.420
3.305
3.392
63,031,536
+0.04(+1.15%)
Mar 30, 2017
3.382
3.413
3.347
3.354
52,569,488
-0.03(-0.83%)
Mar 29, 2017
3.273
3.399
3.273
3.382
59,550,092
+0.12(+3.76%)
Mar 28, 2017
3.231
3.273
3.207
3.259
59,113,996
+0.05(+1.64%)
Mar 27, 2017
3.074
3.209
3.053
3.207
60,169,384
+0.04(+1.10%)
Mar 24, 2017
3.189
3.210
3.147
3.172
72,453,144
+0.00(+0.11%)
Mar 23, 2017
3.147
3.224
3.144
3.168
90,211,888
-0.02(-0.66%)
Mar 22, 2017
3.133
3.217
3.095
3.189
104,374,848
+0.11(+3.40%)
Mar 21, 2017
3.187
3.207
3.046
3.084
99,055,872
-0.13(-3.93%)
Mar 20, 2017
3.088
3.228
3.084
3.210
68,911,336
+0.09(+2.92%)
Mar 17, 2017
3.235
3.262
3.089
3.119
102,522,016
-0.10(-3.05%)
Mar 16, 2017
3.308
3.312
3.200
3.217
67,371,944
-0.06(-1.92%)
Mar 15, 2017
3.203
3.305
3.144
3.280
82,205,752
+0.12(+3.65%)
Mar 14, 2017
3.207
3.207
3.105
3.165
103,511,352
-0.14(-4.14%)
Mar 13, 2017
3.277
3.305
3.245
3.301
40,135,872
+0.02(+0.53%)
Mar 10, 2017
3.312
3.312
3.236
3.284
57,732,516
+0.04(+1.30%)
Mar 09, 2017
3.263
3.273
3.172
3.242
86,270,544
-0.04(-1.07%)
Mar 08, 2017
3.483
3.494
3.273
3.277
83,713,048
-0.27(-7.51%)
Mar 07, 2017
3.595
3.595
3.536
3.543
26,340,632
+0.00(+0.00%)
Mar 06, 2017
3.592
3.592
3.511
3.543
27,192,352
-0.03(-0.88%)
Mar 03, 2017
3.525
3.585
3.504
3.574
35,752,492
+0.08(+2.41%)
Mar 02, 2017
3.634
3.662
3.487
3.490
65,513,536
-0.21(-5.77%)
Mar 01, 2017
3.588
3.721
3.585
3.704
54,586,516
+0.18(+4.96%)
Feb 28, 2017
3.574
3.609
3.508
3.529
35,463,488
-0.05(-1.37%)
Feb 27, 2017
3.576
3.616
3.529
3.578
53,128,676
+0.00(+0.00%)
Feb 24, 2017
3.651
3.651
3.564
3.578
71,205,880
-0.17(-4.57%)
Feb 23, 2017
3.858
3.861
3.714
3.749
44,100,440
-0.02(-0.46%)
Feb 22, 2017
3.816
3.840
3.735
3.767
33,142,256
-0.10(-2.54%)
Feb 21, 2017
3.910
3.914
3.837
3.865
48,345,432
+0.09(+2.51%)
Feb 17, 2017
3.770
3.770
3.770
0
-0.04(-1.10%)
Feb 16, 2017
3.882
3.893
3.807
3.812
44,799,400
-0.02(-0.64%)
Feb 15, 2017
3.809
3.868
3.798
3.837
42,267,704
+0.02(+0.46%)
Feb 14, 2017
3.763
3.826
3.711
3.819
44,672,960
+0.12(+3.22%)
Feb 13, 2017
3.697
3.725
3.672
3.700
55,465,092
+0.05(+1.44%)
Feb 10, 2017
3.627
3.676
3.595
3.648
60,763,560
+0.10(+2.76%)
Feb 09, 2017
3.585
3.627
3.532
3.550
36,615,772
-0.04(-0.98%)
Feb 08, 2017
3.483
3.599
3.431
3.585
71,273,920
+0.06(+1.59%)
Feb 07, 2017
3.567
3.578
3.511
3.529
40,464,840
-0.04(-1.08%)
Feb 06, 2017
3.651
3.651
3.553
3.567
41,292,056
-0.05(-1.36%)
Feb 03, 2017
3.585
3.649
3.567
3.616
56,658,028
+0.06(+1.77%)
Feb 02, 2017
3.648
3.665
3.529
3.553
54,983,276
-0.03(-0.78%)
Feb 01, 2017
3.669
3.669
3.543
3.581
58,307,048
-0.01(-0.29%)
Jan 31, 2017
3.665
3.686
3.578
3.592
50,299,192
-0.05(-1.25%)
Jan 30, 2017
3.749
3.749
3.595
3.637
51,093,316
-0.14(-3.71%)
Jan 27, 2017
3.816
3.833
3.753
3.777
46,685,996
-0.04(-1.10%)
Jan 26, 2017
3.872
3.875
3.809
3.819
44,078,220
-0.02(-0.55%)
Jan 25, 2017
3.893
3.928
3.816
3.840
50,239,216
-0.05(-1.17%)
Jan 24, 2017
4.022
4.026
3.886
3.886
64,505,224
-0.08(-2.03%)
Jan 23, 2017
3.914
3.984
3.875
3.966
43,509,388
+0.05(+1.16%)
Jan 20, 2017
3.966
3.998
3.908
3.921
39,004,412
+0.02(+0.54%)
Jan 19, 2017
3.945
3.952
3.877
3.900
34,201,944
-0.01(-0.27%)
Jan 18, 2017
3.900
3.950
3.893
3.910
50,121,260
-0.04(-0.89%)
Jan 17, 2017
3.970
3.998
3.938
3.945
39,295,724
-0.02(-0.44%)
Jan 13, 2017
3.963
3.963
3.963
0
-0.06(-1.48%)
Jan 12, 2017
4.075
4.099
4.019
4.022
37,500,904
-0.02(-0.43%)
Jan 11, 2017
3.819
4.047
3.802
4.040
71,178,048
+0.18(+4.72%)
Jan 10, 2017
3.858
3.901
3.833
3.858
41,549,436
+0.07(+1.75%)
Jan 09, 2017
3.795
3.854
3.763
3.791
36,453,820
-0.01(-0.37%)
Jan 06, 2017
3.851
3.854
3.763
3.805
70,637,336
-0.08(-2.07%)
Jan 05, 2017
3.837
3.915
3.824
3.886
52,134,884
+0.11(+2.78%)
Jan 04, 2017
3.803
3.812
3.728
3.781
39,739,296
-0.01(-0.28%)
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
.