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 (%)
Feb 28, 2018
5.125
5.132
4.996
5.000
62,322,120
-0.06(-1.20%)
Feb 27, 2018
5.164
5.192
5.053
5.061
58,415,796
-0.06(-1.25%)
Feb 26, 2018
5.078
5.135
5.023
5.125
68,467,848
+0.16(+3.23%)
Feb 23, 2018
4.893
4.998
4.850
4.964
59,339,568
+0.15(+3.03%)
Feb 22, 2018
4.818
43,310,964
+0.13(+2.81%)
Feb 21, 2018
4.786
4.836
4.683
4.687
48,966,324
-0.05(-0.98%)
Feb 20, 2018
4.619
4.801
4.612
4.733
53,523,708
+0.19(+4.24%)
Feb 16, 2018
4.541
4.541
4.541
0
-0.02(-0.55%)
Feb 15, 2018
4.551
4.582
4.512
4.565
35,923,648
+0.05(+1.10%)
Feb 14, 2018
4.391
4.551
4.345
4.516
69,187,352
+0.07(+1.68%)
Feb 13, 2018
4.409
4.462
4.387
4.441
30,807,874
+0.00(+0.08%)
Feb 12, 2018
4.466
4.530
4.391
4.437
34,047,056
+0.04(+0.97%)
Feb 09, 2018
4.444
4.487
4.227
4.395
80,771,256
+0.05(+1.06%)
Feb 08, 2018
4.615
4.637
4.341
4.348
67,108,784
-0.20(-4.31%)
Feb 07, 2018
4.754
4.758
4.533
4.544
76,404,488
-0.20(-4.28%)
Feb 06, 2018
4.480
4.758
4.473
4.747
84,302,048
+0.21(+4.55%)
Feb 05, 2018
4.683
4.738
4.455
4.541
87,241,200
-0.20(-4.28%)
Feb 02, 2018
4.890
4.890
4.742
4.744
49,400,692
-0.22(-4.52%)
Feb 01, 2018
4.879
4.982
4.833
4.968
52,556,804
+0.21(+4.42%)
Jan 31, 2018
4.865
4.886
4.740
4.758
53,498,144
+0.02(+0.45%)
Jan 30, 2018
4.815
4.815
4.665
4.736
84,663,488
-0.12(-2.42%)
Jan 29, 2018
4.879
4.947
4.815
4.854
64,018,952
-0.07(-1.45%)
Jan 26, 2018
4.687
4.939
4.655
4.925
115,431,672
+0.20(+4.30%)
Jan 25, 2018
4.715
4.858
4.658
4.722
99,074,232
+0.06(+1.30%)
Jan 24, 2018
4.487
4.728
4.441
4.662
177,174,256
+0.37(+8.63%)
Jan 23, 2018
4.263
4.302
4.224
4.291
71,458,912
-0.07(-1.63%)
Jan 22, 2018
4.291
4.370
4.291
4.362
34,375,192
+0.03(+0.74%)
Jan 19, 2018
4.298
4.338
4.277
4.330
44,120,236
+0.01(+0.25%)
Jan 18, 2018
4.341
4.355
4.256
4.320
89,685,224
+0.00(+0.08%)
Jan 17, 2018
4.209
4.316
4.188
4.316
67,255,728
+0.15(+3.59%)
Jan 16, 2018
4.149
4.168
4.125
4.167
76,972,368
+0.08(+2.01%)
Jan 12, 2018
4.085
4.085
4.085
0
+0.03(+0.79%)
Jan 11, 2018
3.953
4.053
3.935
4.053
78,970,728
+0.12(+2.99%)
Jan 10, 2018
3.967
3.978
3.914
3.935
40,255,948
-0.03(-0.81%)
Jan 09, 2018
3.989
4.017
3.967
3.967
41,075,248
-0.03(-0.71%)
Jan 08, 2018
3.939
3.996
3.926
3.996
37,896,400
+0.05(+1.26%)
Jan 05, 2018
3.914
3.948
3.878
3.946
34,342,504
+0.03(+0.73%)
Jan 04, 2018
3.917
3.960
3.894
3.917
64,423,144
+0.01(+0.27%)
Jan 03, 2018
3.846
3.917
3.786
3.907
60,375,548
+0.10(+2.52%)
Jan 02, 2018
3.725
3.809
3.714
3.811
39,377,856
+0.15(+3.98%)
Dec 29, 2017
3.664
3.664
3.664
0
+0.02(+0.68%)
Dec 28, 2017
3.643
3.654
3.625
3.640
19,586,922
+0.04(+1.19%)
Dec 27, 2017
3.640
3.668
3.586
3.597
27,577,094
-0.02(-0.59%)
Dec 26, 2017
3.586
3.622
3.559
3.618
23,540,402
+0.06(+1.70%)
Dec 22, 2017
3.597
3.604
3.551
3.558
25,940,086
-0.05(-1.28%)
Dec 21, 2017
3.490
3.608
3.479
3.604
52,336,488
+0.13(+3.79%)
Dec 20, 2017
3.444
3.479
3.413
3.472
32,164,072
+0.05(+1.35%)
Dec 19, 2017
3.405
3.437
3.394
3.426
23,297,378
+0.00(+0.10%)
Dec 18, 2017
3.429
3.486
3.410
3.422
39,147,628
+0.06(+1.91%)
Dec 15, 2017
3.433
3.433
3.351
3.358
49,903,292
-0.02(-0.53%)
Dec 14, 2017
3.380
3.445
3.369
3.376
41,908,384
-0.05(-1.56%)
Dec 13, 2017
3.536
3.558
3.405
3.429
52,344,384
-0.11(-3.12%)
Dec 12, 2017
3.412
3.551
3.401
3.540
64,118,704
+0.07(+2.05%)
Dec 11, 2017
3.465
3.494
3.454
3.469
31,206,326
+0.01(+0.41%)
Dec 08, 2017
3.518
3.522
3.444
3.454
50,530,292
+0.02(+0.52%)
Dec 07, 2017
3.390
3.490
3.390
3.437
49,616,576
-0.10(-2.82%)
Dec 06, 2017
3.526
3.575
3.467
3.536
50,502,064
+0.03(+0.81%)
Dec 05, 2017
3.586
3.607
3.487
3.508
38,296,500
-0.03(-0.91%)
Dec 04, 2017
3.518
3.611
3.518
3.540
41,291,884
+0.03(+0.81%)
Dec 01, 2017
3.522
3.575
3.508
3.511
43,109,780
+0.05(+1.44%)
Nov 30, 2017
3.483
3.515
3.401
3.462
59,498,732
-0.03(-0.92%)
Nov 29, 2017
3.572
3.579
3.492
3.494
53,919,780
-0.12(-3.45%)
Nov 28, 2017
3.611
3.668
3.599
3.618
29,426,196
+0.01(+0.40%)
Nov 27, 2017
3.625
3.640
3.588
3.604
30,086,510
-0.07(-1.94%)
Nov 24, 2017
3.682
3.697
3.661
3.675
14,801,510
+0.02(+0.58%)
Nov 22, 2017
3.604
3.682
3.597
3.654
31,578,972
+0.08(+2.29%)
Nov 21, 2017
3.654
3.689
3.565
3.572
56,977,944
-0.05(-1.38%)
Nov 20, 2017
3.575
3.640
3.565
3.622
19,890,732
+0.01(+0.30%)
Nov 17, 2017
3.579
3.641
3.543
3.611
34,524,732
+0.06(+1.71%)
Nov 16, 2017
3.561
3.597
3.497
3.551
62,248,132
+0.05(+1.42%)
Nov 15, 2017
3.390
3.533
3.351
3.501
46,286,212
+0.05(+1.55%)
Nov 14, 2017
3.697
3.711
3.440
3.447
103,503,712
-0.33(-8.85%)
Nov 13, 2017
3.764
3.832
3.743
3.782
34,761,896
-0.03(-0.84%)
Nov 10, 2017
3.821
3.857
3.775
3.814
29,973,628
-0.05(-1.20%)
Nov 09, 2017
3.846
3.900
3.832
3.860
33,389,298
-0.02(-0.64%)
Nov 08, 2017
3.839
3.889
3.791
3.885
50,062,720
+0.11(+2.83%)
Nov 07, 2017
3.935
3.953
3.754
3.778
79,694,920
-0.20(-5.01%)
Nov 06, 2017
3.843
3.981
3.839
3.978
53,019,848
+0.17(+4.49%)
Nov 03, 2017
3.839
3.846
3.736
3.807
54,181,872
-0.04(-1.02%)
Nov 02, 2017
3.825
3.853
3.784
3.846
33,869,052
-0.01(-0.28%)
Nov 01, 2017
3.835
3.882
3.832
3.857
52,437,252
+0.06(+1.69%)
Oct 31, 2017
3.775
3.827
3.764
3.793
38,291,976
+0.02(+0.47%)
Oct 30, 2017
3.782
3.853
3.764
3.775
58,380,112
-0.05(-1.21%)
Oct 27, 2017
3.714
3.835
3.697
3.821
51,138,436
+0.12(+3.27%)
Oct 26, 2017
3.736
3.762
3.686
3.700
32,529,780
-0.04(-1.14%)
Oct 25, 2017
3.732
3.743
3.661
3.743
32,907,456
+0.05(+1.25%)
Oct 24, 2017
3.647
3.700
3.615
3.697
28,638,964
+0.06(+1.67%)
Oct 23, 2017
3.697
3.629
3.636
31,093,162
-0.05(-1.35%)
Oct 20, 2017
3.711
3.736
3.682
3.686
25,784,076
-0.01(-0.39%)
Oct 19, 2017
3.668
3.707
3.661
3.700
34,833,292
-0.02(-0.57%)
Oct 18, 2017
3.743
3.750
3.704
3.721
29,534,170
-0.01(-0.38%)
Oct 17, 2017
3.729
3.743
3.688
3.736
34,108,868
+0.00(+0.10%)
Oct 16, 2017
3.775
3.786
3.711
3.732
27,709,150
-0.00(-0.10%)
Oct 13, 2017
3.757
3.799
3.725
3.736
42,247,332
+0.03(+0.87%)
Oct 12, 2017
3.704
3.720
3.677
3.704
26,975,864
-0.03(-0.86%)
Oct 11, 2017
3.754
3.761
3.713
3.736
25,027,154
+0.01(+0.19%)
Oct 10, 2017
3.746
3.761
3.711
3.729
31,857,242
+0.06(+1.75%)
Oct 09, 2017
3.672
3.677
3.627
3.664
26,233,918
-0.01(-0.29%)
Oct 06, 2017
3.664
3.693
3.645
3.675
34,079,912
-0.06(-1.71%)
Oct 05, 2017
3.775
3.821
3.739
3.739
43,248,216
+0.04(+0.96%)
Oct 04, 2017
3.739
3.771
3.689
3.704
44,509,976
-0.04(-1.14%)
Oct 03, 2017
3.632
3.764
3.622
3.746
70,490,256
+0.16(+4.47%)
Oct 02, 2017
3.529
3.586
3.513
3.586
28,856,738
+0.01(+0.30%)
Sep 29, 2017
3.615
3.622
3.561
3.575
29,884,270
+0.01(+0.20%)
Sep 28, 2017
3.561
3.600
3.524
3.568
48,276,808
+0.01(+0.20%)
Sep 27, 2017
3.625
3.636
3.513
3.561
51,278,336
-0.08(-2.15%)
Sep 26, 2017
3.672
3.707
3.625
3.640
55,437,524
-0.04(-1.16%)
Sep 25, 2017
3.707
3.718
3.657
3.682
37,350,356
+0.00(+0.00%)
Sep 22, 2017
3.661
3.714
3.632
3.682
37,281,472
+0.02(+0.58%)
Sep 21, 2017
3.707
3.732
3.638
3.661
45,775,920
-0.05(-1.34%)
Sep 20, 2017
3.597
3.721
3.561
3.711
76,581,944
+0.14(+3.99%)
Sep 19, 2017
3.583
3.604
3.540
3.568
24,935,804
-0.01(-0.40%)
Sep 18, 2017
3.575
3.618
3.552
3.583
35,996,760
-0.01(-0.20%)
Sep 15, 2017
3.551
3.613
3.545
3.590
36,332,524
+0.00(+0.00%)
Sep 14, 2017
3.583
3.629
3.552
3.590
34,676,260
+0.03(+0.80%)
Sep 13, 2017
3.515
3.583
3.504
3.561
38,660,864
+0.04(+1.11%)
Sep 12, 2017
3.533
3.590
3.511
3.522
38,734,788
-0.03(-0.90%)
Sep 11, 2017
3.540
3.586
3.522
3.554
45,562,408
+0.06(+1.84%)
Sep 08, 2017
3.583
3.583
3.472
3.490
48,483,952
-0.11(-3.16%)
Sep 07, 2017
3.561
3.615
3.558
3.604
50,141,920
+0.04(+1.10%)
Sep 06, 2017
3.447
3.572
3.440
3.565
87,427,808
+0.17(+4.93%)
Sep 05, 2017
3.429
3.440
3.348
3.397
69,159,192
+0.09(+2.69%)
Sep 01, 2017
3.248
3.344
3.234
3.308
62,700,216
+0.11(+3.45%)
Aug 31, 2017
3.152
3.216
3.145
3.198
44,474,004
+0.07(+2.16%)
Aug 30, 2017
3.209
3.219
3.123
3.130
45,707,336
-0.09(-2.87%)
Aug 29, 2017
3.191
3.230
3.187
3.223
27,479,232
-0.01(-0.33%)
Aug 28, 2017
3.280
3.283
3.216
3.234
35,497,508
-0.03(-0.98%)
Aug 25, 2017
3.266
3.301
3.259
3.266
31,159,604
+0.01(+0.44%)
Aug 24, 2017
3.259
3.276
3.223
3.251
28,401,572
+0.00(+0.00%)
Aug 23, 2017
3.205
3.266
3.169
3.251
44,082,172
+0.05(+1.67%)
Aug 22, 2017
3.191
3.232
3.184
3.198
56,650,292
+0.10(+3.22%)
Aug 21, 2017
3.169
3.177
3.088
3.098
39,941,416
-0.07(-2.14%)
Aug 18, 2017
3.091
3.183
3.052
3.166
60,538,660
+0.12(+4.10%)
Aug 17, 2017
3.052
3.107
3.038
3.041
31,883,544
-0.04(-1.27%)
Aug 16, 2017
3.088
3.113
3.063
3.080
44,394,416
+0.02(+0.70%)
Aug 15, 2017
3.031
3.066
3.009
3.059
30,707,004
+0.04(+1.42%)
Aug 14, 2017
3.016
3.077
3.006
3.016
35,964,428
-0.00(-0.12%)
Aug 11, 2017
3.009
3.057
2.995
3.020
39,024,564
-0.05(-1.62%)
Aug 10, 2017
3.166
3.173
3.041
3.070
51,634,932
-0.08(-2.60%)
Aug 09, 2017
3.145
3.169
3.116
3.152
29,204,690
-0.02(-0.56%)
Aug 08, 2017
3.180
3.223
3.164
3.169
37,158,200
-0.01(-0.45%)
Aug 07, 2017
3.155
3.198
3.145
3.184
31,843,312
+0.03(+0.90%)
Aug 04, 2017
3.162
3.182
3.123
3.155
28,427,360
-0.00(-0.11%)
Aug 03, 2017
3.219
3.219
3.145
3.159
39,616,044
-0.05(-1.55%)
Aug 02, 2017
3.105
3.241
3.096
3.209
57,428,356
+0.10(+3.09%)
Aug 01, 2017
3.130
3.145
3.091
3.113
30,266,636
-0.02(-0.79%)
Jul 31, 2017
3.116
3.155
3.080
3.137
49,741,180
+0.05(+1.50%)
Jul 28, 2017
3.088
3.116
3.064
3.091
32,727,900
-0.00(-0.12%)
Jul 27, 2017
3.093
3.098
3.052
3.095
38,124,560
+0.02(+0.70%)
Jul 26, 2017
3.091
3.109
3.055
3.073
33,735,584
-0.02(-0.69%)
Jul 25, 2017
3.102
3.130
3.077
3.095
40,084,980
+0.05(+1.64%)
Jul 24, 2017
3.034
3.070
3.020
3.045
28,196,584
+0.02(+0.83%)
Jul 21, 2017
3.084
3.098
3.009
3.020
42,402,412
-0.07(-2.42%)
Jul 20, 2017
3.152
3.155
3.075
3.095
42,820,476
-0.02(-0.57%)
Jul 19, 2017
3.084
3.127
3.063
3.113
41,544,020
+0.06(+1.86%)
Jul 18, 2017
3.034
3.063
3.009
3.056
38,956,148
+0.04(+1.42%)
Jul 17, 2017
3.045
3.048
2.999
3.013
38,586,152
-0.03(-0.94%)
Jul 14, 2017
3.040
3.052
3.013
3.041
45,241,688
+0.03(+1.07%)
Jul 13, 2017
3.023
3.038
2.981
3.009
44,386,140
+0.00(+0.12%)
Jul 12, 2017
2.959
3.023
2.910
3.006
92,984,736
+0.14(+4.98%)
Jul 11, 2017
2.771
2.897
2.764
2.863
61,944,916
+0.09(+3.08%)
Jul 10, 2017
2.749
2.788
2.749
2.778
36,358,480
+0.02(+0.78%)
Jul 07, 2017
2.796
2.799
2.721
2.756
52,070,304
-0.04(-1.40%)
Jul 06, 2017
2.845
2.856
2.764
2.796
50,658,880
-0.04(-1.26%)
Jul 05, 2017
2.870
2.874
2.796
2.831
48,406,484
-0.03(-1.12%)
Jul 03, 2017
2.849
2.899
2.847
2.863
28,949,448
+0.02(+0.63%)
Jun 30, 2017
2.828
2.870
2.801
2.845
39,779,648
+0.04(+1.52%)
Jun 29, 2017
2.820
2.849
2.781
2.803
31,704,090
+0.00(+0.00%)
Jun 28, 2017
2.817
2.831
2.746
2.803
43,750,248
+0.01(+0.51%)
Jun 27, 2017
2.813
2.876
2.776
2.788
57,803,860
-0.04(-1.26%)
Jun 26, 2017
2.810
2.847
2.794
2.824
39,496,640
+0.06(+2.32%)
Jun 23, 2017
2.767
2.806
2.739
2.760
27,826,678
-0.02(-0.64%)
Jun 22, 2017
2.764
2.803
2.749
2.778
42,705,488
+0.04(+1.30%)
Jun 21, 2017
2.803
2.849
2.710
2.742
64,011,904
-0.06(-2.04%)
Jun 20, 2017
2.845
2.853
2.753
2.799
73,958,616
-0.09(-3.20%)
Jun 19, 2017
2.874
2.933
2.870
2.892
36,549,976
+0.01(+0.50%)
Jun 16, 2017
2.899
2.908
2.856
2.877
45,331,768
-0.02(-0.86%)
Jun 15, 2017
2.924
2.942
2.881
2.902
40,131,712
-0.05(-1.69%)
Jun 14, 2017
3.013
3.041
2.931
2.952
54,058,308
-0.05(-1.54%)
Jun 13, 2017
2.970
3.006
2.927
2.999
35,992,844
+0.02(+0.72%)
Jun 12, 2017
2.999
3.027
2.938
2.977
46,240,932
-0.02(-0.59%)
Jun 09, 2017
3.013
3.045
2.984
2.995
43,613,940
+0.00(+0.00%)
Jun 08, 2017
2.977
3.016
2.956
2.995
61,281,920
-0.00(-0.12%)
Jun 07, 2017
3.059
3.091
2.977
2.999
70,768,040
-0.05(-1.75%)
Jun 06, 2017
3.045
3.063
2.991
3.052
43,027,524
+0.02(+0.70%)
Jun 05, 2017
2.984
3.041
2.974
3.031
26,510,994
+0.01(+0.35%)
Jun 02, 2017
3.006
3.023
2.963
3.020
34,644,076
+0.02(+0.59%)
Jun 01, 2017
3.070
3.089
2.990
3.002
32,401,380
-0.02(-0.59%)
May 31, 2017
3.088
3.120
3.006
3.020
64,765,976
-0.08(-2.53%)
May 30, 2017
3.152
3.169
3.095
3.098
59,200,256
-0.09(-2.79%)
May 26, 2017
3.113
3.216
3.105
3.187
64,150,088
+0.02(+0.67%)
May 25, 2017
3.230
3.294
3.136
3.166
85,762,568
-0.07(-2.09%)
May 24, 2017
3.187
3.276
3.162
3.234
72,624,192
+0.09(+2.83%)
May 23, 2017
3.120
3.173
3.113
3.145
61,976,504
+0.04(+1.38%)
May 22, 2017
3.105
3.155
3.031
3.102
118,565,464
-0.09(-2.79%)
May 19, 2017
3.214
3.223
3.152
3.191
110,544,672
+0.15(+4.80%)
May 18, 2017
3.016
3.205
2.988
3.045
432,393,856
-0.62(-16.91%)
May 17, 2017
3.686
3.742
3.654
3.664
50,270,404
-0.06(-1.53%)
May 16, 2017
3.725
3.746
3.672
3.721
45,679,348
+0.01(+0.38%)
May 15, 2017
3.739
3.764
3.700
3.707
78,422,992
+0.06(+1.66%)
May 12, 2017
3.591
3.686
3.575
3.647
83,140,616
+0.19(+5.57%)
May 11, 2017
3.494
3.508
3.438
3.454
67,083,288
-0.00(-0.10%)
May 10, 2017
3.412
3.500
3.397
3.458
72,704,288
+0.12(+3.74%)
May 09, 2017
3.291
3.344
3.262
3.333
70,738,176
+0.05(+1.41%)
May 08, 2017
3.316
3.369
3.260
3.287
76,093,080
-0.03(-0.97%)
May 05, 2017
3.173
3.323
3.160
3.319
80,946,488
+0.17(+5.31%)
May 04, 2017
3.155
3.209
3.125
3.152
117,382,320
-0.11(-3.49%)
May 03, 2017
3.234
3.298
3.219
3.266
67,084,092
+0.03(+0.99%)
May 02, 2017
3.244
3.300
3.209
3.234
79,879,472
+0.02(+0.66%)
May 01, 2017
3.209
3.248
3.191
3.212
36,943,652
+0.00(+0.11%)
Apr 28, 2017
3.162
3.267
3.159
3.209
67,681,568
+0.05(+1.58%)
Apr 27, 2017
3.230
3.230
3.120
3.159
67,844,896
-0.09(-2.63%)
Apr 26, 2017
3.230
3.340
3.226
3.244
58,279,392
-0.06(-1.73%)
Apr 25, 2017
3.198
3.312
3.184
3.301
48,405,508
+0.02(+0.65%)
Apr 24, 2017
3.276
3.310
3.234
3.280
56,543,892
+0.07(+2.22%)
Apr 21, 2017
3.198
3.223
3.175
3.209
69,094,760
+0.00(+0.11%)
Apr 20, 2017
3.212
3.255
3.173
3.205
69,615,104
+0.03(+1.01%)
Apr 19, 2017
3.316
3.333
3.159
3.173
84,224,296
-0.12(-3.78%)
Apr 18, 2017
3.333
3.383
3.278
3.298
47,790,472
-0.06(-1.91%)
Apr 17, 2017
3.308
3.362
3.273
3.362
68,041,024
+0.06(+1.94%)
Apr 13, 2017
3.444
3.454
3.291
3.298
71,766,736
-0.14(-4.14%)
Apr 12, 2017
3.472
3.476
3.417
3.440
59,131,988
-0.02(-0.72%)
Apr 11, 2017
3.526
3.526
3.408
3.465
66,558,948
-0.06(-1.62%)
Apr 10, 2017
3.501
3.551
3.472
3.522
56,510,396
+0.05(+1.33%)
Apr 07, 2017
3.490
3.532
3.458
3.476
68,458,832
+0.03(+0.93%)
Apr 06, 2017
3.479
3.543
3.408
3.444
63,273,444
-0.04(-1.23%)
Apr 05, 2017
3.583
3.622
3.470
3.486
64,007,124
-0.06(-1.61%)
Apr 04, 2017
3.465
3.547
3.437
3.543
51,339,904
+0.07(+2.05%)
Apr 03, 2017
3.494
3.508
3.440
3.472
52,291,392
+0.02(+0.62%)
Mar 31, 2017
3.383
3.479
3.362
3.451
61,957,996
+0.04(+1.15%)
Mar 30, 2017
3.440
3.472
3.405
3.412
51,674,132
-0.03(-0.83%)
Mar 29, 2017
3.330
3.458
3.330
3.440
58,535,844
+0.12(+3.76%)
Mar 28, 2017
3.287
3.330
3.262
3.316
58,107,176
+0.05(+1.64%)
Mar 27, 2017
3.127
3.265
3.105
3.262
59,144,588
+0.04(+1.10%)
Mar 24, 2017
3.244
3.266
3.202
3.226
71,219,128
+0.00(+0.11%)
Mar 23, 2017
3.202
3.280
3.198
3.223
88,675,416
-0.02(-0.66%)
Mar 22, 2017
3.187
3.273
3.148
3.244
102,597,152
+0.11(+3.41%)
Mar 21, 2017
3.243
3.262
3.098
3.137
97,368,760
-0.13(-3.93%)
Mar 20, 2017
3.141
3.283
3.137
3.266
67,737,648
+0.09(+2.92%)
Mar 17, 2017
3.291
3.319
3.143
3.173
100,775,880
-0.10(-3.05%)
Mar 16, 2017
3.365
3.369
3.255
3.273
66,224,472
-0.06(-1.92%)
Mar 15, 2017
3.259
3.362
3.198
3.337
80,805,632
+0.12(+3.65%)
Mar 14, 2017
3.262
3.262
3.159
3.219
101,748,368
-0.14(-4.14%)
Mar 13, 2017
3.333
3.362
3.301
3.358
39,452,284
+0.02(+0.53%)
Mar 10, 2017
3.369
3.369
3.292
3.340
56,749,224
+0.04(+1.30%)
Mar 09, 2017
3.319
3.330
3.226
3.298
84,801,200
-0.04(-1.07%)
Mar 08, 2017
3.543
3.554
3.330
3.333
82,287,264
-0.27(-7.51%)
Mar 07, 2017
3.657
3.657
3.597
3.604
25,892,002
+0.00(+0.00%)
Mar 06, 2017
3.654
3.654
3.572
3.604
26,729,216
-0.03(-0.88%)
Mar 03, 2017
3.586
3.647
3.565
3.636
35,143,560
+0.09(+2.41%)
Mar 02, 2017
3.697
3.725
3.547
3.551
64,397,720
-0.22(-5.77%)
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
.