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 (%)
Feb 28, 2018
5.123
5.130
4.995
4.998
62,340,516
-0.06(-1.20%)
Feb 27, 2018
5.162
5.191
5.052
5.059
58,433,036
-0.06(-1.25%)
Feb 26, 2018
5.077
5.134
5.022
5.123
68,488,056
+0.16(+3.23%)
Feb 23, 2018
4.892
4.997
4.849
4.963
59,357,080
+0.15(+3.03%)
Feb 22, 2018
4.817
43,323,748
+0.13(+2.81%)
Feb 21, 2018
4.785
4.835
4.682
4.685
48,980,776
-0.05(-0.98%)
Feb 20, 2018
4.618
4.799
4.610
4.731
53,539,504
+0.19(+4.24%)
Feb 16, 2018
4.539
4.539
4.539
0
-0.02(-0.55%)
Feb 15, 2018
4.550
4.580
4.511
4.564
35,934,252
+0.05(+1.10%)
Feb 14, 2018
4.390
4.550
4.343
4.514
69,207,768
+0.07(+1.68%)
Feb 13, 2018
4.407
4.461
4.386
4.440
30,816,968
+0.00(+0.08%)
Feb 12, 2018
4.464
4.529
4.390
4.436
34,057,104
+0.04(+0.97%)
Feb 09, 2018
4.443
4.486
4.226
4.393
80,795,096
+0.05(+1.06%)
Feb 08, 2018
4.614
4.635
4.340
4.347
67,128,592
-0.20(-4.31%)
Feb 07, 2018
4.753
4.756
4.532
4.543
76,427,040
-0.20(-4.28%)
Feb 06, 2018
4.479
4.756
4.472
4.746
84,326,928
+0.21(+4.55%)
Feb 05, 2018
4.682
4.737
4.454
4.539
87,266,952
-0.20(-4.28%)
Feb 02, 2018
4.888
4.888
4.740
4.742
49,415,272
-0.22(-4.52%)
Feb 01, 2018
4.877
4.981
4.831
4.966
52,572,316
+0.21(+4.42%)
Jan 31, 2018
4.863
4.885
4.739
4.756
53,513,932
+0.02(+0.45%)
Jan 30, 2018
4.813
4.813
4.664
4.735
84,688,480
-0.12(-2.42%)
Jan 29, 2018
4.877
4.945
4.813
4.853
64,037,848
-0.07(-1.45%)
Jan 26, 2018
4.685
4.938
4.653
4.924
115,465,736
+0.20(+4.30%)
Jan 25, 2018
4.714
4.856
4.657
4.721
99,103,472
+0.06(+1.30%)
Jan 24, 2018
4.486
4.726
4.440
4.660
177,226,560
+0.37(+8.63%)
Jan 23, 2018
4.262
4.301
4.223
4.290
71,480,000
-0.07(-1.63%)
Jan 22, 2018
4.290
4.368
4.290
4.361
34,385,340
+0.03(+0.74%)
Jan 19, 2018
4.297
4.336
4.276
4.329
44,133,256
+0.01(+0.25%)
Jan 18, 2018
4.340
4.354
4.254
4.318
89,711,696
+0.00(+0.08%)
Jan 17, 2018
4.208
4.315
4.187
4.315
67,275,584
+0.15(+3.59%)
Jan 16, 2018
4.148
4.167
4.124
4.165
76,995,088
+0.08(+2.01%)
Jan 12, 2018
4.084
4.084
4.084
0
+0.03(+0.79%)
Jan 11, 2018
3.952
4.051
3.934
4.051
78,994,040
+0.12(+2.99%)
Jan 10, 2018
3.966
3.977
3.913
3.934
40,267,828
-0.03(-0.81%)
Jan 09, 2018
3.987
4.016
3.966
3.966
41,087,372
-0.03(-0.71%)
Jan 08, 2018
3.938
3.995
3.925
3.995
37,907,588
+0.05(+1.26%)
Jan 05, 2018
3.913
3.946
3.877
3.945
34,352,644
+0.03(+0.73%)
Jan 04, 2018
3.916
3.959
3.893
3.916
64,442,160
+0.01(+0.27%)
Jan 03, 2018
3.845
3.916
3.784
3.906
60,393,368
+0.10(+2.52%)
Jan 02, 2018
3.724
3.808
3.713
3.809
39,389,480
+0.15(+3.98%)
Dec 29, 2017
3.663
3.663
3.663
0
+0.02(+0.68%)
Dec 28, 2017
3.642
3.653
3.624
3.639
19,592,702
+0.04(+1.19%)
Dec 27, 2017
3.639
3.667
3.585
3.596
27,585,234
-0.02(-0.59%)
Dec 26, 2017
3.585
3.621
3.558
3.617
23,547,352
+0.06(+1.70%)
Dec 22, 2017
3.596
3.603
3.550
3.557
25,947,742
-0.05(-1.28%)
Dec 21, 2017
3.489
3.606
3.478
3.603
52,351,936
+0.13(+3.79%)
Dec 20, 2017
3.443
3.478
3.412
3.471
32,173,566
+0.05(+1.35%)
Dec 19, 2017
3.404
3.436
3.393
3.425
23,304,254
+0.00(+0.10%)
Dec 18, 2017
3.428
3.485
3.409
3.421
39,159,184
+0.06(+1.91%)
Dec 15, 2017
3.432
3.432
3.350
3.357
49,918,024
-0.02(-0.53%)
Dec 14, 2017
3.379
3.444
3.368
3.375
41,920,756
-0.05(-1.56%)
Dec 13, 2017
3.535
3.557
3.404
3.428
52,359,832
-0.11(-3.12%)
Dec 12, 2017
3.411
3.550
3.400
3.539
64,137,628
+0.07(+2.05%)
Dec 11, 2017
3.464
3.493
3.453
3.468
31,215,538
+0.01(+0.41%)
Dec 08, 2017
3.517
3.521
3.443
3.453
50,545,204
+0.02(+0.52%)
Dec 07, 2017
3.389
3.489
3.389
3.436
49,631,224
-0.10(-2.82%)
Dec 06, 2017
3.525
3.574
3.466
3.535
50,516,972
+0.03(+0.81%)
Dec 05, 2017
3.585
3.606
3.486
3.507
38,307,804
-0.03(-0.91%)
Dec 04, 2017
3.517
3.610
3.517
3.539
41,304,072
+0.03(+0.81%)
Dec 01, 2017
3.521
3.574
3.507
3.510
43,122,504
+0.05(+1.44%)
Nov 30, 2017
3.482
3.514
3.400
3.460
59,516,292
-0.03(-0.92%)
Nov 29, 2017
3.571
3.578
3.491
3.493
53,935,692
-0.12(-3.44%)
Nov 28, 2017
3.610
3.667
3.598
3.617
29,434,882
+0.01(+0.40%)
Nov 27, 2017
3.624
3.639
3.587
3.603
30,095,390
-0.07(-1.94%)
Nov 24, 2017
3.681
3.695
3.660
3.674
14,805,879
+0.02(+0.58%)
Nov 22, 2017
3.603
3.681
3.596
3.653
31,588,294
+0.08(+2.29%)
Nov 21, 2017
3.653
3.688
3.564
3.571
56,994,760
-0.05(-1.38%)
Nov 20, 2017
3.574
3.639
3.564
3.621
19,896,602
+0.01(+0.30%)
Nov 17, 2017
3.578
3.640
3.542
3.610
34,534,924
+0.06(+1.71%)
Nov 16, 2017
3.560
3.596
3.496
3.550
62,266,504
+0.05(+1.42%)
Nov 15, 2017
3.389
3.532
3.350
3.500
46,299,872
+0.05(+1.55%)
Nov 14, 2017
3.695
3.710
3.439
3.446
103,534,264
-0.33(-8.85%)
Nov 13, 2017
3.763
3.831
3.742
3.781
34,772,156
-0.03(-0.84%)
Nov 10, 2017
3.820
3.856
3.774
3.813
29,982,474
-0.05(-1.20%)
Nov 09, 2017
3.845
3.898
3.831
3.859
33,399,154
-0.02(-0.64%)
Nov 08, 2017
3.838
3.888
3.790
3.884
50,077,496
+0.11(+2.83%)
Nov 07, 2017
3.934
3.952
3.752
3.777
79,718,440
-0.20(-5.01%)
Nov 06, 2017
3.841
3.980
3.838
3.977
53,035,496
+0.17(+4.49%)
Nov 03, 2017
3.838
3.845
3.735
3.806
54,197,864
-0.04(-1.02%)
Nov 02, 2017
3.824
3.852
3.783
3.845
33,879,052
-0.01(-0.28%)
Nov 01, 2017
3.834
3.881
3.831
3.856
52,452,728
+0.06(+1.69%)
Oct 31, 2017
3.774
3.825
3.763
3.792
38,303,276
+0.02(+0.47%)
Oct 30, 2017
3.781
3.852
3.763
3.774
58,397,344
-0.05(-1.21%)
Oct 27, 2017
3.713
3.834
3.695
3.820
51,153,528
+0.12(+3.27%)
Oct 26, 2017
3.735
3.761
3.685
3.699
32,539,382
-0.04(-1.14%)
Oct 25, 2017
3.731
3.742
3.660
3.742
32,917,168
+0.05(+1.25%)
Oct 24, 2017
3.646
3.699
3.614
3.695
28,647,418
+0.06(+1.66%)
Oct 23, 2017
3.695
3.628
3.635
31,102,340
-0.05(-1.35%)
Oct 20, 2017
3.710
3.735
3.681
3.685
25,791,686
-0.01(-0.38%)
Oct 19, 2017
3.667
3.706
3.660
3.699
34,843,572
-0.02(-0.57%)
Oct 18, 2017
3.742
3.749
3.703
3.720
29,542,888
-0.01(-0.38%)
Oct 17, 2017
3.728
3.742
3.687
3.735
34,118,936
+0.00(+0.10%)
Oct 16, 2017
3.774
3.784
3.710
3.731
27,717,330
-0.00(-0.10%)
Oct 13, 2017
3.756
3.798
3.724
3.735
42,259,804
+0.03(+0.87%)
Oct 12, 2017
3.703
3.719
3.676
3.703
26,983,826
-0.03(-0.86%)
Oct 11, 2017
3.752
3.760
3.711
3.735
25,034,542
+0.01(+0.19%)
Oct 10, 2017
3.745
3.760
3.710
3.728
31,866,646
+0.06(+1.75%)
Oct 09, 2017
3.671
3.676
3.626
3.663
26,241,660
-0.01(-0.29%)
Oct 06, 2017
3.663
3.692
3.644
3.674
34,089,972
-0.06(-1.71%)
Oct 05, 2017
3.774
3.820
3.738
3.738
43,260,984
+0.04(+0.96%)
Oct 04, 2017
3.738
3.770
3.688
3.703
44,523,112
-0.04(-1.14%)
Oct 03, 2017
3.631
3.763
3.621
3.745
70,511,064
+0.16(+4.47%)
Oct 02, 2017
3.528
3.585
3.512
3.585
28,865,256
+0.01(+0.30%)
Sep 29, 2017
3.614
3.621
3.560
3.574
29,893,092
+0.01(+0.20%)
Sep 28, 2017
3.560
3.599
3.523
3.567
48,291,060
+0.01(+0.20%)
Sep 27, 2017
3.624
3.635
3.512
3.560
51,293,472
-0.08(-2.15%)
Sep 26, 2017
3.671
3.706
3.624
3.639
55,453,888
-0.04(-1.16%)
Sep 25, 2017
3.706
3.717
3.656
3.681
37,361,380
+0.00(+0.00%)
Sep 22, 2017
3.660
3.713
3.631
3.681
37,292,476
+0.02(+0.58%)
Sep 21, 2017
3.706
3.731
3.637
3.660
45,789,432
-0.05(-1.34%)
Sep 20, 2017
3.596
3.720
3.560
3.710
76,604,552
+0.14(+3.99%)
Sep 19, 2017
3.582
3.603
3.539
3.567
24,943,164
-0.01(-0.40%)
Sep 18, 2017
3.574
3.617
3.551
3.582
36,007,384
-0.01(-0.20%)
Sep 15, 2017
3.550
3.612
3.543
3.589
36,343,248
+0.00(+0.00%)
Sep 14, 2017
3.582
3.628
3.551
3.589
34,686,492
+0.03(+0.80%)
Sep 13, 2017
3.514
3.582
3.503
3.560
38,672,276
+0.04(+1.11%)
Sep 12, 2017
3.532
3.589
3.510
3.521
38,746,220
-0.03(-0.90%)
Sep 11, 2017
3.539
3.585
3.521
3.553
45,575,856
+0.06(+1.84%)
Sep 08, 2017
3.582
3.582
3.471
3.489
48,498,260
-0.11(-3.16%)
Sep 07, 2017
3.560
3.614
3.557
3.603
50,156,720
+0.04(+1.10%)
Sep 06, 2017
3.446
3.571
3.439
3.564
87,453,616
+0.17(+4.93%)
Sep 05, 2017
3.428
3.439
3.347
3.396
69,179,600
+0.09(+2.69%)
Sep 01, 2017
3.247
3.343
3.233
3.307
62,718,724
+0.11(+3.45%)
Aug 31, 2017
3.151
3.215
3.144
3.197
44,487,128
+0.07(+2.16%)
Aug 30, 2017
3.208
3.218
3.122
3.129
45,720,828
-0.09(-2.87%)
Aug 29, 2017
3.190
3.229
3.186
3.222
27,487,344
-0.01(-0.33%)
Aug 28, 2017
3.279
3.282
3.215
3.233
35,507,988
-0.03(-0.98%)
Aug 25, 2017
3.265
3.300
3.258
3.265
31,168,800
+0.01(+0.44%)
Aug 24, 2017
3.258
3.275
3.222
3.250
28,409,954
+0.00(+0.00%)
Aug 23, 2017
3.204
3.265
3.169
3.250
44,095,184
+0.05(+1.67%)
Aug 22, 2017
3.190
3.231
3.183
3.197
56,667,012
+0.10(+3.22%)
Aug 21, 2017
3.169
3.176
3.087
3.097
39,953,204
-0.07(-2.14%)
Aug 18, 2017
3.090
3.182
3.051
3.165
60,556,528
+0.12(+4.10%)
Aug 17, 2017
3.051
3.106
3.037
3.040
31,892,956
-0.04(-1.27%)
Aug 16, 2017
3.087
3.112
3.062
3.080
44,407,520
+0.02(+0.70%)
Aug 15, 2017
3.030
3.065
3.008
3.058
30,716,068
+0.04(+1.42%)
Aug 14, 2017
3.015
3.076
3.005
3.015
35,975,040
-0.00(-0.12%)
Aug 11, 2017
3.008
3.056
2.994
3.019
39,036,080
-0.05(-1.62%)
Aug 10, 2017
3.165
3.172
3.040
3.069
51,650,172
-0.08(-2.60%)
Aug 09, 2017
3.144
3.169
3.115
3.151
29,213,310
-0.02(-0.56%)
Aug 08, 2017
3.179
3.222
3.163
3.169
37,169,168
-0.01(-0.45%)
Aug 07, 2017
3.154
3.197
3.144
3.183
31,852,710
+0.03(+0.90%)
Aug 04, 2017
3.161
3.181
3.122
3.154
28,435,752
-0.00(-0.11%)
Aug 03, 2017
3.218
3.218
3.144
3.158
39,627,736
-0.05(-1.55%)
Aug 02, 2017
3.104
3.240
3.096
3.208
57,445,304
+0.10(+3.09%)
Aug 01, 2017
3.129
3.144
3.090
3.112
30,275,570
-0.02(-0.79%)
Jul 31, 2017
3.115
3.154
3.080
3.137
49,755,864
+0.05(+1.50%)
Jul 28, 2017
3.087
3.115
3.064
3.090
32,737,560
-0.00(-0.12%)
Jul 27, 2017
3.092
3.097
3.051
3.094
38,135,812
+0.02(+0.70%)
Jul 26, 2017
3.090
3.108
3.055
3.072
33,745,544
-0.02(-0.69%)
Jul 25, 2017
3.101
3.129
3.076
3.094
40,096,812
+0.05(+1.64%)
Jul 24, 2017
3.033
3.069
3.019
3.044
28,204,906
+0.02(+0.83%)
Jul 21, 2017
3.083
3.097
3.008
3.019
42,414,928
-0.07(-2.42%)
Jul 20, 2017
3.151
3.154
3.074
3.094
42,833,112
-0.02(-0.57%)
Jul 19, 2017
3.083
3.126
3.062
3.112
41,556,280
+0.06(+1.86%)
Jul 18, 2017
3.033
3.062
3.008
3.055
38,967,644
+0.04(+1.42%)
Jul 17, 2017
3.044
3.047
2.998
3.012
38,597,540
-0.03(-0.94%)
Jul 14, 2017
3.039
3.051
3.012
3.040
45,255,040
+0.03(+1.07%)
Jul 13, 2017
3.023
3.037
2.980
3.008
44,399,240
+0.00(+0.12%)
Jul 12, 2017
2.959
3.023
2.909
3.005
93,012,184
+0.14(+4.98%)
Jul 11, 2017
2.770
2.896
2.763
2.862
61,963,200
+0.09(+3.08%)
Jul 10, 2017
2.748
2.788
2.748
2.777
36,369,212
+0.02(+0.78%)
Jul 07, 2017
2.795
2.798
2.720
2.756
52,085,672
-0.04(-1.40%)
Jul 06, 2017
2.845
2.855
2.763
2.795
50,673,832
-0.04(-1.26%)
Jul 05, 2017
2.869
2.873
2.795
2.830
48,420,772
-0.03(-1.12%)
Jul 03, 2017
2.848
2.898
2.846
2.862
28,957,992
+0.02(+0.63%)
Jun 30, 2017
2.827
2.869
2.800
2.845
39,791,388
+0.04(+1.52%)
Jun 29, 2017
2.820
2.848
2.780
2.802
31,713,448
+0.00(+0.00%)
Jun 28, 2017
2.816
2.830
2.745
2.802
43,763,164
+0.01(+0.51%)
Jun 27, 2017
2.813
2.875
2.775
2.788
57,820,920
-0.04(-1.26%)
Jun 26, 2017
2.809
2.846
2.793
2.823
39,508,300
+0.06(+2.32%)
Jun 23, 2017
2.766
2.805
2.738
2.759
27,834,890
-0.02(-0.64%)
Jun 22, 2017
2.763
2.802
2.748
2.777
42,718,096
+0.04(+1.30%)
Jun 21, 2017
2.802
2.848
2.709
2.741
64,030,800
-0.06(-2.04%)
Jun 20, 2017
2.845
2.852
2.752
2.798
73,980,440
-0.09(-3.20%)
Jun 19, 2017
2.873
2.932
2.869
2.891
36,560,764
+0.01(+0.50%)
Jun 16, 2017
2.898
2.908
2.855
2.877
45,345,148
-0.02(-0.86%)
Jun 15, 2017
2.923
2.941
2.880
2.902
40,143,560
-0.05(-1.69%)
Jun 14, 2017
3.012
3.040
2.930
2.951
54,074,264
-0.05(-1.54%)
Jun 13, 2017
2.969
3.005
2.926
2.998
36,003,468
+0.02(+0.72%)
Jun 12, 2017
2.998
3.026
2.937
2.976
46,254,580
-0.02(-0.59%)
Jun 09, 2017
3.012
3.044
2.983
2.994
43,626,812
+0.00(+0.00%)
Jun 08, 2017
2.976
3.015
2.955
2.994
61,300,008
-0.00(-0.12%)
Jun 07, 2017
3.058
3.090
2.976
2.998
70,788,928
-0.05(-1.75%)
Jun 06, 2017
3.044
3.062
2.991
3.051
43,040,224
+0.02(+0.71%)
Jun 05, 2017
2.983
3.040
2.973
3.030
26,518,818
+0.01(+0.35%)
Jun 02, 2017
3.005
3.023
2.962
3.019
34,654,300
+0.02(+0.59%)
Jun 01, 2017
3.069
3.088
2.989
3.001
32,410,944
-0.02(-0.59%)
May 31, 2017
3.087
3.119
3.005
3.019
64,785,092
-0.08(-2.53%)
May 30, 2017
3.151
3.168
3.094
3.097
59,217,728
-0.09(-2.79%)
May 26, 2017
3.112
3.215
3.104
3.186
64,169,020
+0.02(+0.67%)
May 25, 2017
3.229
3.293
3.135
3.165
85,787,880
-0.07(-2.09%)
May 24, 2017
3.186
3.275
3.161
3.233
72,645,624
+0.09(+2.83%)
May 23, 2017
3.119
3.172
3.112
3.144
61,994,800
+0.04(+1.38%)
May 22, 2017
3.104
3.154
3.030
3.101
118,600,456
-0.09(-2.79%)
May 19, 2017
3.213
3.222
3.151
3.190
110,577,296
+0.15(+4.80%)
May 18, 2017
3.015
3.204
2.987
3.044
432,521,504
-0.62(-16.91%)
May 17, 2017
3.685
3.741
3.653
3.663
50,285,240
-0.06(-1.53%)
May 16, 2017
3.724
3.745
3.671
3.720
45,692,832
+0.01(+0.38%)
May 15, 2017
3.738
3.763
3.699
3.706
78,446,144
+0.06(+1.66%)
May 12, 2017
3.590
3.685
3.574
3.646
83,165,152
+0.19(+5.57%)
May 11, 2017
3.493
3.507
3.437
3.453
67,103,088
-0.00(-0.10%)
May 10, 2017
3.411
3.499
3.396
3.457
72,725,744
+0.12(+3.74%)
May 09, 2017
3.290
3.343
3.261
3.332
70,759,056
+0.05(+1.41%)
May 08, 2017
3.315
3.368
3.259
3.286
76,115,536
-0.03(-0.97%)
May 05, 2017
3.172
3.322
3.159
3.318
80,970,376
+0.17(+5.31%)
May 04, 2017
3.154
3.208
3.124
3.151
117,416,968
-0.11(-3.49%)
May 03, 2017
3.233
3.297
3.218
3.265
67,103,892
+0.03(+0.99%)
May 02, 2017
3.243
3.299
3.208
3.233
79,903,048
+0.02(+0.67%)
May 01, 2017
3.208
3.247
3.190
3.211
36,954,556
+0.00(+0.11%)
Apr 28, 2017
3.161
3.266
3.158
3.208
67,701,544
+0.05(+1.58%)
Apr 27, 2017
3.229
3.229
3.119
3.158
67,864,920
-0.09(-2.63%)
Apr 26, 2017
3.229
3.339
3.226
3.243
58,296,596
-0.06(-1.73%)
Apr 25, 2017
3.197
3.311
3.183
3.300
48,419,792
+0.02(+0.65%)
Apr 24, 2017
3.275
3.309
3.233
3.279
56,560,580
+0.07(+2.22%)
Apr 21, 2017
3.197
3.222
3.174
3.208
69,115,160
+0.00(+0.11%)
Apr 20, 2017
3.211
3.254
3.172
3.204
69,635,648
+0.03(+1.01%)
Apr 19, 2017
3.315
3.332
3.158
3.172
84,249,160
-0.12(-3.78%)
Apr 18, 2017
3.332
3.382
3.277
3.297
47,804,576
-0.06(-1.91%)
Apr 17, 2017
3.307
3.361
3.272
3.361
68,061,112
+0.06(+1.94%)
Apr 13, 2017
3.443
3.453
3.290
3.297
71,787,920
-0.14(-4.14%)
Apr 12, 2017
3.471
3.475
3.416
3.439
59,149,440
-0.02(-0.72%)
Apr 11, 2017
3.525
3.525
3.407
3.464
66,578,592
-0.06(-1.62%)
Apr 10, 2017
3.500
3.550
3.471
3.521
56,527,076
+0.05(+1.33%)
Apr 07, 2017
3.489
3.531
3.457
3.475
68,479,040
+0.03(+0.93%)
Apr 06, 2017
3.478
3.542
3.407
3.443
63,292,120
-0.04(-1.23%)
Apr 05, 2017
3.582
3.621
3.469
3.485
64,026,016
-0.06(-1.61%)
Apr 04, 2017
3.464
3.546
3.436
3.542
51,355,056
+0.07(+2.05%)
Apr 03, 2017
3.493
3.507
3.439
3.471
52,306,824
+0.02(+0.62%)
Mar 31, 2017
3.382
3.478
3.361
3.450
61,976,284
+0.04(+1.15%)
Mar 30, 2017
3.439
3.471
3.404
3.411
51,689,384
-0.03(-0.83%)
Mar 29, 2017
3.329
3.457
3.329
3.439
58,553,120
+0.12(+3.76%)
Mar 28, 2017
3.286
3.329
3.261
3.315
58,124,328
+0.05(+1.64%)
Mar 27, 2017
3.126
3.264
3.104
3.261
59,162,044
+0.04(+1.10%)
Mar 24, 2017
3.243
3.265
3.201
3.226
71,240,152
+0.00(+0.11%)
Mar 23, 2017
3.201
3.279
3.197
3.222
88,701,584
-0.02(-0.66%)
Mar 22, 2017
3.186
3.272
3.147
3.243
102,627,432
+0.11(+3.41%)
Mar 21, 2017
3.242
3.261
3.097
3.137
97,397,504
-0.13(-3.93%)
Mar 20, 2017
3.140
3.282
3.137
3.265
67,757,640
+0.09(+2.92%)
Mar 17, 2017
3.290
3.318
3.142
3.172
100,805,624
-0.10(-3.05%)
Mar 16, 2017
3.364
3.368
3.254
3.272
66,244,020
-0.06(-1.92%)
Mar 15, 2017
3.258
3.361
3.197
3.336
80,829,488
+0.12(+3.65%)
Mar 14, 2017
3.261
3.261
3.158
3.218
101,778,400
-0.14(-4.14%)
Mar 13, 2017
3.332
3.361
3.300
3.357
39,463,928
+0.02(+0.53%)
Mar 10, 2017
3.368
3.368
3.291
3.339
56,765,972
+0.04(+1.30%)
Mar 09, 2017
3.318
3.329
3.226
3.297
84,826,232
-0.04(-1.07%)
Mar 08, 2017
3.542
3.553
3.329
3.332
82,311,552
-0.27(-7.51%)
Mar 07, 2017
3.656
3.656
3.596
3.603
25,899,644
+0.00(+0.00%)
Mar 06, 2017
3.653
3.653
3.571
3.603
26,737,106
-0.03(-0.88%)
Mar 03, 2017
3.585
3.646
3.564
3.635
35,153,932
+0.09(+2.41%)
Mar 02, 2017
3.695
3.724
3.546
3.550
64,416,728
-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
.