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 30, 2016
3.539
3.539
3.539
0
-0.08(-2.13%)
Dec 29, 2016
3.595
3.651
3.567
3.616
37,347,472
+0.00(+0.00%)
Dec 28, 2016
3.553
3.637
3.546
3.616
40,954,784
+0.06(+1.77%)
Dec 27, 2016
3.557
3.578
3.515
3.553
37,579,576
+0.01(+0.40%)
Dec 23, 2016
3.539
3.539
3.539
0
+0.08(+2.33%)
Dec 22, 2016
3.476
3.487
3.422
3.459
40,337,416
-0.02(-0.50%)
Dec 21, 2016
3.518
3.525
3.434
3.476
55,639,408
+0.01(+0.20%)
Dec 20, 2016
3.501
3.527
3.422
3.469
49,330,608
+0.01(+0.30%)
Dec 19, 2016
3.567
3.574
3.448
3.459
62,789,692
-0.12(-3.23%)
Dec 16, 2016
3.602
3.641
3.557
3.574
62,394,084
-0.02(-0.49%)
Dec 15, 2016
3.567
3.641
3.539
3.592
96,747,616
-0.05(-1.35%)
Dec 14, 2016
3.784
3.830
3.620
3.641
81,973,352
-0.19(-4.94%)
Dec 13, 2016
3.872
3.903
3.781
3.830
53,190,824
+0.00(+0.09%)
Dec 12, 2016
3.861
3.924
3.823
3.826
74,374,120
+0.03(+0.83%)
Dec 09, 2016
3.826
3.864
3.763
3.795
61,854,912
-0.01(-0.28%)
Dec 08, 2016
3.781
3.830
3.704
3.805
80,507,480
+0.02(+0.55%)
Dec 07, 2016
3.798
3.831
3.749
3.784
79,410,400
+0.01(+0.37%)
Dec 06, 2016
3.655
3.840
3.634
3.770
112,582,672
+0.11(+3.06%)
Dec 05, 2016
3.767
3.812
3.649
3.658
95,247,688
-0.08(-2.15%)
Dec 02, 2016
3.672
3.770
3.648
3.739
88,059,856
+0.05(+1.42%)
Dec 01, 2016
3.809
3.868
3.644
3.686
132,083,680
-0.12(-3.13%)
Nov 30, 2016
3.700
3.844
3.686
3.805
121,160,280
+0.36(+10.36%)
Nov 29, 2016
3.490
3.508
3.403
3.448
63,877,872
-0.14(-3.90%)
Nov 28, 2016
3.627
3.676
3.578
3.588
53,045,444
+0.02(+0.49%)
Nov 25, 2016
3.592
3.616
3.529
3.571
32,308,736
-0.09(-2.49%)
Nov 23, 2016
3.662
3.662
3.662
0
-0.01(-0.19%)
Nov 22, 2016
3.641
3.686
3.557
3.669
80,609,768
+0.07(+2.04%)
Nov 21, 2016
3.536
3.602
3.515
3.595
66,706,720
+0.22(+6.43%)
Nov 18, 2016
3.396
3.452
3.347
3.378
39,736,996
+0.02(+0.52%)
Nov 17, 2016
3.501
3.532
3.347
3.361
56,734,212
-0.08(-2.34%)
Nov 16, 2016
3.466
3.515
3.396
3.441
73,484,576
-0.06(-1.60%)
Nov 15, 2016
3.529
3.581
3.480
3.497
96,640,256
+0.15(+4.39%)
Nov 14, 2016
3.301
3.357
3.201
3.350
137,651,072
-0.06(-1.64%)
Nov 11, 2016
3.483
3.536
3.308
3.406
127,512,344
-0.21(-5.90%)
Nov 10, 2016
3.763
3.872
3.543
3.620
121,042,480
-0.34(-8.66%)
Nov 09, 2016
3.816
4.001
3.816
3.963
96,558,024
-0.04(-0.96%)
Nov 08, 2016
3.903
4.066
3.893
4.001
71,575,216
+0.01(+0.26%)
Nov 07, 2016
3.889
4.001
3.889
3.991
72,477,664
+0.27(+7.24%)
Nov 04, 2016
3.718
3.774
3.644
3.721
73,916,152
+0.01(+0.19%)
Nov 03, 2016
3.847
3.868
3.688
3.714
55,752,416
-0.04(-1.12%)
Nov 02, 2016
3.812
3.854
3.683
3.756
72,412,840
-0.13(-3.25%)
Nov 01, 2016
4.064
4.099
3.798
3.882
93,366,024
-0.20(-4.97%)
Oct 31, 2016
4.176
4.183
4.020
4.085
69,450,528
-0.07(-1.68%)
Oct 28, 2016
4.222
4.267
4.141
4.155
59,596,820
-0.07(-1.74%)
Oct 27, 2016
4.344
4.348
4.204
4.229
69,487,776
-0.03(-0.66%)
Oct 26, 2016
4.204
4.330
4.187
4.257
81,188,136
-0.01(-0.16%)
Oct 25, 2016
4.288
4.323
4.176
4.264
78,945,664
-0.08(-1.85%)
Oct 24, 2016
4.379
4.395
4.264
4.344
110,377,488
+0.08(+1.97%)
Oct 21, 2016
4.169
4.267
4.157
4.260
58,389,516
+0.06(+1.33%)
Oct 20, 2016
4.099
4.204
4.078
4.204
68,973,944
+0.05(+1.09%)
Oct 19, 2016
4.162
4.243
4.138
4.159
78,336,864
+0.04(+0.93%)
Oct 18, 2016
4.106
4.152
4.043
4.120
78,883,936
+0.13(+3.16%)
Oct 17, 2016
3.921
4.005
3.882
3.994
55,281,352
+0.09(+2.42%)
Oct 14, 2016
3.914
3.945
3.840
3.900
73,682,792
+0.05(+1.27%)
Oct 13, 2016
3.693
3.857
3.639
3.851
75,418,280
+0.12(+3.19%)
Oct 12, 2016
3.707
3.774
3.665
3.732
46,069,516
-0.01(-0.28%)
Oct 11, 2016
3.795
3.802
3.641
3.742
70,913,992
-0.06(-1.66%)
Oct 10, 2016
3.763
3.840
3.763
3.805
52,226,428
+0.12(+3.23%)
Oct 07, 2016
3.700
3.714
3.620
3.686
72,764,168
+0.04(+1.15%)
Oct 06, 2016
3.508
3.658
3.504
3.644
83,798,816
+0.17(+4.83%)
Oct 05, 2016
3.427
3.523
3.413
3.476
74,291,984
+0.12(+3.55%)
Oct 04, 2016
3.392
3.424
3.322
3.357
66,490,724
-0.04(-1.13%)
Oct 03, 2016
3.308
3.399
3.270
3.396
64,997,132
+0.13(+3.97%)
Sep 30, 2016
3.273
3.326
3.231
3.266
57,247,864
+0.02(+0.65%)
Sep 29, 2016
3.315
3.354
3.205
3.245
77,540,672
-0.08(-2.42%)
Sep 28, 2016
3.196
3.336
3.140
3.326
86,808,952
+0.15(+4.86%)
Sep 27, 2016
3.133
3.172
3.053
3.172
67,294,304
+0.02(+0.55%)
Sep 26, 2016
3.196
3.221
3.154
3.154
59,536,004
-0.06(-1.85%)
Sep 23, 2016
3.329
3.354
3.187
3.214
81,112,680
-0.13(-3.97%)
Sep 22, 2016
3.396
3.441
3.347
3.347
80,537,256
+0.02(+0.53%)
Sep 21, 2016
3.266
3.343
3.229
3.329
70,243,912
+0.10(+3.15%)
Sep 20, 2016
3.301
3.308
3.214
3.228
81,833,024
+0.04(+1.32%)
Sep 19, 2016
3.228
3.287
3.165
3.186
48,514,584
+0.00(+0.00%)
Sep 16, 2016
3.186
3.233
3.165
3.186
59,216,980
-0.06(-1.83%)
Sep 15, 2016
3.175
3.280
3.119
3.245
58,383,176
+0.11(+3.58%)
Sep 14, 2016
3.133
3.224
3.084
3.133
86,926,448
+0.01(+0.34%)
Sep 13, 2016
3.354
3.389
3.098
3.123
107,586,912
-0.31(-9.07%)
Sep 12, 2016
3.284
3.459
3.266
3.434
61,584,668
+0.11(+3.15%)
Sep 09, 2016
3.452
3.466
3.326
3.329
67,834,600
-0.23(-6.58%)
Sep 08, 2016
3.511
3.585
3.462
3.564
69,814,408
+0.11(+3.04%)
Sep 07, 2016
3.487
3.511
3.434
3.459
52,161,472
-0.02(-0.60%)
Sep 06, 2016
3.396
3.483
3.371
3.480
70,671,952
+0.13(+3.76%)
Sep 02, 2016
3.312
3.354
3.354
3.354
66,970,168
+0.13(+3.90%)
Sep 01, 2016
3.207
3.252
3.140
3.228
51,878,148
+0.03(+0.88%)
Aug 31, 2016
3.301
3.320
3.161
3.200
79,746,184
-0.09(-2.66%)
Aug 30, 2016
3.312
3.347
3.259
3.287
51,403,140
+0.01(+0.21%)
Aug 29, 2016
3.203
3.322
3.193
3.280
57,090,916
+0.09(+2.85%)
Aug 26, 2016
3.252
3.312
3.156
3.189
56,708,144
-0.03(-0.87%)
Aug 25, 2016
3.200
3.231
3.165
3.217
38,239,140
+0.05(+1.55%)
Aug 24, 2016
3.203
3.261
3.165
3.168
64,876,980
-0.07(-2.27%)
Aug 23, 2016
3.196
3.294
3.175
3.242
63,487,744
+0.07(+2.32%)
Aug 22, 2016
3.207
3.214
3.144
3.168
59,679,392
-0.13(-4.03%)
Aug 19, 2016
3.266
3.322
3.235
3.301
38,078,076
-0.00(-0.11%)
Aug 18, 2016
3.294
3.333
3.266
3.305
64,620,780
+0.05(+1.51%)
Aug 17, 2016
3.158
3.266
3.119
3.256
65,083,572
+0.05(+1.42%)
Aug 16, 2016
3.179
3.270
3.144
3.210
66,876,720
+0.03(+0.99%)
Aug 15, 2016
3.116
3.186
3.116
3.179
61,787,072
+0.12(+4.01%)
Aug 12, 2016
3.063
3.151
3.038
3.056
76,795,952
+0.02(+0.69%)
Aug 11, 2016
2.965
3.056
2.926
3.035
57,151,492
+0.08(+2.85%)
Aug 10, 2016
3.056
3.074
2.930
2.951
58,157,428
-0.09(-3.10%)
Aug 09, 2016
3.056
3.098
2.993
3.046
63,855,420
+0.02(+0.58%)
Aug 08, 2016
2.954
3.059
2.951
3.028
64,414,540
+0.10(+3.47%)
Aug 05, 2016
2.975
2.986
2.898
2.926
33,826,492
-0.02(-0.59%)
Aug 04, 2016
2.912
2.993
2.898
2.944
42,159,000
+0.04(+1.45%)
Aug 03, 2016
2.772
2.912
2.723
2.902
76,374,256
+0.13(+4.80%)
Aug 02, 2016
2.891
2.923
2.757
2.769
102,182,056
-0.06(-2.10%)
Aug 01, 2016
2.993
3.000
2.818
2.828
67,199,920
-0.21(-6.91%)
Jul 29, 2016
2.940
3.046
2.923
3.038
76,563,040
+0.22(+7.69%)
Jul 28, 2016
2.863
2.888
2.811
2.821
50,714,568
-0.09(-3.24%)
Jul 27, 2016
2.958
2.972
2.888
2.916
72,675,584
-0.03(-0.95%)
Jul 26, 2016
2.905
2.958
2.888
2.944
44,299,892
+0.04(+1.45%)
Jul 25, 2016
2.979
2.996
2.898
2.902
54,826,844
-0.06(-2.01%)
Jul 22, 2016
2.940
2.961
2.884
2.961
38,030,224
+0.03(+1.08%)
Jul 21, 2016
2.944
3.000
2.902
2.930
51,668,708
-0.00(-0.12%)
Jul 20, 2016
2.930
2.965
2.904
2.933
68,181,272
-0.03(-1.06%)
Jul 19, 2016
2.940
2.975
2.898
2.965
58,450,956
+0.03(+0.95%)
Jul 18, 2016
2.828
2.958
2.807
2.937
56,015,564
+0.09(+3.20%)
Jul 15, 2016
2.849
2.884
2.797
2.846
54,780,540
-0.03(-0.97%)
Jul 14, 2016
2.877
2.884
2.814
2.874
75,933,592
+0.10(+3.66%)
Jul 13, 2016
2.758
2.814
2.671
2.772
78,331,872
-0.06(-1.98%)
Jul 12, 2016
2.811
2.881
2.804
2.828
87,462,216
+0.11(+3.99%)
Jul 11, 2016
2.664
2.741
2.655
2.720
69,946,808
+0.11(+4.02%)
Jul 08, 2016
2.636
2.492
2.569
2.615
61,262,256
+0.12(+4.92%)
Jul 07, 2016
2.534
2.653
2.478
2.492
110,189,632
+0.04(+1.71%)
Jul 06, 2016
2.359
2.461
2.317
2.450
58,623,556
+0.04(+1.74%)
Jul 05, 2016
2.471
2.492
2.380
2.408
71,640,352
-0.21(-7.90%)
Jul 01, 2016
2.499
2.615
2.615
2.615
71,940,784
+0.11(+4.33%)
Jun 30, 2016
2.492
2.531
2.449
2.506
52,469,504
-0.01(-0.28%)
Jun 29, 2016
2.443
2.548
2.426
2.513
82,283,208
+0.14(+5.90%)
Jun 28, 2016
2.342
2.391
2.328
2.373
50,285,552
+0.16(+7.28%)
Jun 27, 2016
2.373
2.373
2.184
2.212
100,286,296
-0.15(-6.23%)
Jun 24, 2016
2.317
2.401
2.307
2.359
83,808,296
-0.16(-6.52%)
Jun 23, 2016
2.503
2.531
2.461
2.524
68,191,816
+0.10(+4.19%)
Jun 22, 2016
2.492
2.531
2.422
2.422
67,340,176
-0.03(-1.28%)
Jun 21, 2016
2.415
2.464
2.347
2.454
46,161,872
+0.04(+1.59%)
Jun 20, 2016
2.419
2.468
2.394
2.415
76,750,400
+0.10(+4.23%)
Jun 17, 2016
2.251
2.345
2.235
2.317
72,844,504
+0.14(+6.43%)
Jun 16, 2016
2.104
2.177
2.062
2.177
63,773,628
+0.02(+0.81%)
Jun 15, 2016
2.114
2.216
2.090
2.160
82,252,048
+0.05(+2.49%)
Jun 14, 2016
2.184
2.219
2.065
2.107
77,050,928
-0.06(-2.90%)
Jun 13, 2016
2.191
2.258
2.160
2.170
72,415,896
-0.09(-4.17%)
Jun 10, 2016
2.331
2.352
2.258
2.265
62,638,052
-0.15(-6.10%)
Jun 09, 2016
2.457
2.482
2.394
2.412
78,325,176
-0.09(-3.64%)
Jun 08, 2016
2.380
2.517
2.356
2.503
145,681,936
+0.25(+11.02%)
Jun 07, 2016
2.156
2.286
2.156
2.254
87,670,728
+0.08(+3.54%)
Jun 06, 2016
2.163
2.202
2.132
2.177
74,074,280
+0.05(+2.13%)
Jun 03, 2016
2.114
2.167
2.100
2.132
63,722,632
+0.06(+2.87%)
Jun 02, 2016
1.988
2.092
1.977
2.072
70,760,064
+0.04(+1.89%)
Jun 01, 2016
1.950
2.044
1.908
2.034
87,388,184
+0.06(+3.20%)
May 31, 2016
2.069
2.128
1.971
1.971
103,346,480
-0.07(-3.60%)
May 27, 2016
2.107
2.044
2.044
2.044
98,181,912
-0.08(-3.63%)
May 26, 2016
2.205
2.240
2.114
2.121
78,669,384
-0.05(-2.10%)
May 25, 2016
2.216
2.233
2.132
2.167
120,250,176
+0.00(+0.16%)
May 24, 2016
2.244
2.247
2.135
2.163
80,630,920
+0.01(+0.49%)
May 23, 2016
2.163
2.202
2.118
2.153
99,969,880
-0.11(-4.65%)
May 20, 2016
2.331
2.394
2.251
2.258
96,405,824
+0.01(+0.47%)
May 19, 2016
2.272
2.300
2.153
2.247
109,488,752
-0.12(-4.89%)
May 18, 2016
2.419
2.482
2.359
2.363
82,454,760
-0.12(-4.80%)
May 17, 2016
2.489
2.546
2.421
2.482
66,989,616
-0.02(-0.84%)
May 16, 2016
2.478
2.576
2.478
2.503
67,510,760
+0.09(+3.92%)
May 13, 2016
2.531
2.580
2.370
2.408
95,176,656
-0.16(-6.39%)
May 12, 2016
2.604
2.681
2.510
2.573
74,673,376
-0.02(-0.94%)
May 11, 2016
2.625
2.692
2.517
2.597
96,522,560
+0.02(+0.95%)
May 10, 2016
2.464
2.573
2.464
2.573
63,419,844
+0.18(+7.61%)
May 09, 2016
2.517
2.517
2.209
2.391
133,526,432
-0.18(-6.82%)
May 06, 2016
2.436
2.597
2.408
2.566
72,463,048
+0.09(+3.68%)
May 05, 2016
2.653
2.674
2.422
2.475
105,187,712
-0.09(-3.42%)
May 04, 2016
2.555
2.615
2.517
2.562
83,518,832
+0.05(+2.09%)
May 03, 2016
2.569
2.573
2.482
2.510
91,017,152
-0.14(-5.41%)
May 02, 2016
2.643
2.694
2.559
2.653
86,012,528
-0.05(-1.69%)
Apr 29, 2016
2.765
2.797
2.647
2.699
103,434,976
+0.00(+0.13%)
Apr 28, 2016
2.667
2.793
2.632
2.695
139,477,488
+0.04(+1.58%)
Apr 27, 2016
2.566
2.664
2.538
2.653
107,123,856
+0.13(+4.99%)
Apr 26, 2016
2.489
2.552
2.438
2.527
67,644,400
+0.10(+4.18%)
Apr 25, 2016
2.534
2.545
2.398
2.426
86,226,128
-0.09(-3.75%)
Apr 22, 2016
2.398
2.562
2.387
2.520
105,637,808
+0.13(+5.26%)
Apr 21, 2016
2.471
2.524
2.387
2.394
105,907,160
-0.04(-1.72%)
Apr 20, 2016
2.387
2.485
2.372
2.436
107,270,896
-0.00(-0.14%)
Apr 19, 2016
2.317
2.454
2.310
2.440
106,408,128
+0.16(+7.23%)
Apr 18, 2016
2.209
2.377
2.181
2.275
120,570,168
-0.08(-3.27%)
Apr 15, 2016
2.286
2.408
2.223
2.352
105,346,264
+0.04(+1.82%)
Apr 14, 2016
2.366
2.384
2.233
2.310
108,283,696
-0.05(-1.93%)
Apr 13, 2016
2.338
2.366
2.244
2.356
145,230,864
+0.11(+4.67%)
Apr 12, 2016
2.100
2.275
2.069
2.251
162,963,600
+0.19(+9.17%)
Apr 11, 2016
2.090
2.107
2.051
2.062
109,600,040
+0.05(+2.43%)
Apr 08, 2016
1.981
2.041
1.974
2.013
92,917,832
+0.15(+8.08%)
Apr 07, 2016
1.852
1.901
1.824
1.862
65,730,232
+0.00(+0.00%)
Apr 06, 2016
1.859
1.932
1.827
1.862
76,605,144
+0.00(+0.00%)
Apr 05, 2016
1.852
1.911
1.817
1.862
65,475,296
+0.01(+0.38%)
Apr 04, 2016
1.967
2.027
1.838
1.855
91,914,704
-0.20(-9.71%)
Apr 01, 2016
1.974
2.062
1.945
2.055
66,543,744
+0.01(+0.51%)
Mar 31, 2016
2.076
2.128
2.020
2.044
66,427,484
-0.01(-0.34%)
Mar 30, 2016
2.093
2.170
2.041
2.051
110,254,960
+0.01(+0.51%)
Mar 29, 2016
1.960
2.079
1.932
2.041
77,708,712
+0.01(+0.69%)
Mar 28, 2016
1.957
2.044
1.908
2.027
73,870,816
+0.14(+7.22%)
Mar 24, 2016
1.799
1.890
1.890
1.890
73,729,912
+0.01(+0.75%)
Mar 23, 2016
1.943
1.971
1.866
1.876
80,859,624
-0.14(-7.11%)
Mar 22, 2016
1.929
2.044
1.904
2.020
85,831,776
+0.05(+2.31%)
Mar 21, 2016
1.960
2.008
1.918
1.974
62,119,440
+0.02(+1.26%)
Mar 18, 2016
1.988
2.016
1.882
1.950
102,276,464
-0.02(-1.07%)
Mar 17, 2016
1.971
2.020
1.884
1.971
156,726,192
+0.18(+9.75%)
Mar 16, 2016
1.638
1.796
1.638
1.796
72,866,320
+0.12(+7.10%)
Mar 15, 2016
1.684
1.712
1.612
1.677
107,675,680
-0.15(-8.24%)
Mar 14, 2016
1.883
1.901
1.817
1.827
81,490,040
-0.11(-5.61%)
Mar 11, 2016
1.887
1.970
1.883
1.936
94,314,544
+0.06(+3.36%)
Mar 10, 2016
1.782
1.897
1.743
1.873
131,164,552
+0.08(+4.29%)
Mar 09, 2016
1.862
1.880
1.761
1.796
116,664,768
+0.02(+1.18%)
Mar 08, 2016
1.838
1.859
1.712
1.775
143,357,504
-0.05(-2.87%)
Mar 07, 2016
1.845
1.873
1.778
1.827
146,809,360
-0.01(-0.76%)
Mar 04, 2016
1.838
1.897
1.761
1.841
271,324,064
+0.19(+11.68%)
Mar 03, 2016
1.488
1.701
1.470
1.649
204,726,928
+0.21(+14.60%)
Mar 02, 2016
1.306
1.446
1.295
1.439
96,154,432
+0.11(+8.44%)
Mar 01, 2016
1.285
1.341
1.243
1.327
86,918,952
+0.07(+5.28%)
Feb 29, 2016
1.271
1.302
1.246
1.260
77,309,056
+0.08(+6.51%)
Feb 26, 2016
1.271
1.278
1.183
1.183
77,995,048
-0.04(-3.43%)
Feb 25, 2016
1.264
1.278
1.201
1.225
64,524,612
+0.00(+0.00%)
Feb 24, 2016
1.180
1.243
1.164
1.225
62,531,064
-0.01(-1.13%)
Feb 23, 2016
1.274
1.292
1.218
1.239
73,419,088
-0.05(-3.80%)
Feb 22, 2016
1.173
1.295
1.169
1.288
92,990,944
+0.19(+16.83%)
Feb 19, 2016
1.106
1.117
1.075
1.103
41,995,376
-0.03(-2.48%)
Feb 18, 2016
1.204
1.208
1.122
1.131
60,786,516
-0.06(-5.00%)
Feb 17, 2016
1.106
1.211
1.099
1.190
98,671,944
+0.12(+11.11%)
Feb 16, 2016
1.127
1.129
1.064
1.071
60,025,284
-0.02(-1.92%)
Feb 12, 2016
1.082
1.092
1.092
1.092
74,089,288
+0.08(+7.59%)
Feb 11, 2016
1.033
1.050
0.9942
1.015
81,925,088
-0.06(-5.54%)
Feb 10, 2016
1.064
1.092
1.036
1.075
102,573,864
+0.03(+2.68%)
Feb 09, 2016
1.068
1.089
1.008
1.047
67,568,048
-0.05(-4.17%)
Feb 08, 2016
1.117
1.120
1.078
1.092
42,049,268
-0.04(-3.70%)
Feb 05, 2016
1.194
1.197
1.131
1.134
53,062,960
-0.07(-5.54%)
Feb 04, 2016
1.131
1.257
1.131
1.201
186,109,888
+0.11(+9.58%)
Feb 03, 2016
1.099
1.110
1.026
1.096
66,175,840
+0.05(+5.03%)
Feb 02, 2016
1.106
1.110
1.036
1.043
66,606,428
-0.11(-9.42%)
Feb 01, 2016
1.194
1.195
1.134
1.152
70,382,928
-0.06(-5.19%)
Jan 29, 2016
1.169
1.215
1.138
1.215
109,366,832
+0.09(+8.44%)
Jan 28, 2016
1.222
1.225
1.068
1.120
122,962,576
+0.02(+2.24%)
Jan 27, 2016
1.026
1.159
1.022
1.096
120,625,656
+0.07(+6.83%)
Jan 26, 2016
1.033
1.040
0.9942
1.026
66,205,916
+0.00(+0.34%)
Jan 25, 2016
1.040
1.064
1.022
1.022
43,387,836
-0.04(-3.63%)
Jan 22, 2016
1.113
1.138
1.043
1.061
89,351,264
+0.02(+1.68%)
Jan 21, 2016
1.012
1.082
0.9977
1.043
77,562,896
+0.01(+1.36%)
Jan 20, 2016
1.008
1.054
0.9487
1.029
127,283,616
-0.02(-2.33%)
Jan 19, 2016
1.124
1.127
1.054
1.054
66,140,804
-0.09(-7.95%)
Jan 15, 2016
1.169
1.145
1.145
1.145
92,753,368
-0.12(-9.17%)
Jan 14, 2016
1.166
1.264
1.145
1.260
96,285,880
+0.09(+7.46%)
Jan 13, 2016
1.239
1.271
1.169
1.173
56,693,080
-0.05(-4.01%)
Jan 12, 2016
1.281
1.292
1.166
1.222
122,857,672
-0.08(-5.93%)
Jan 11, 2016
1.330
1.330
1.278
1.299
71,146,856
-0.01(-1.07%)
Jan 08, 2016
1.376
1.386
1.309
1.313
66,506,564
-0.02(-1.57%)
Jan 07, 2016
1.334
1.386
1.316
1.334
77,405,552
-0.05(-3.54%)
Jan 06, 2016
1.418
1.421
1.383
1.383
77,671,552
-0.08(-5.50%)
Jan 05, 2016
1.491
1.495
1.439
1.463
49,595,232
-0.03(-1.88%)
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
.