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
)
14.85
-0.04 (-0.27%)
Streaming Delayed Price
Updated: 1:56 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 (%)
Mar 31, 2015
2.108
2.168
2.065
2.140
83,818,480
+0.03(+1.35%)
Mar 30, 2015
2.035
2.122
2.029
2.111
72,754,256
+0.08(+4.03%)
Mar 27, 2015
2.040
2.079
1.994
2.029
86,152,520
-0.03(-1.55%)
Mar 26, 2015
2.172
2.197
2.047
2.061
127,160,104
-0.09(-3.98%)
Mar 25, 2015
2.140
2.179
2.111
2.147
158,765,264
+0.05(+2.55%)
Mar 24, 2015
2.111
2.129
2.061
2.093
90,462,440
+0.02(+0.86%)
Mar 23, 2015
2.033
2.097
2.029
2.076
104,071,824
+0.09(+4.29%)
Mar 20, 2015
1.933
2.001
1.923
1.990
86,406,912
+0.12(+6.27%)
Mar 19, 2015
1.962
1.972
1.866
1.873
97,555,104
-0.14(-7.07%)
Mar 18, 2015
1.880
2.019
1.862
2.015
156,523,824
+0.10(+5.01%)
Mar 17, 2015
1.784
1.923
1.782
1.919
120,579,800
+0.11(+5.89%)
Mar 16, 2015
1.809
1.826
1.752
1.812
89,126,448
+0.03(+1.60%)
Mar 13, 2015
1.794
1.798
1.744
1.784
159,641,984
-0.07(-3.84%)
Mar 12, 2015
1.951
1.997
1.844
1.855
90,737,608
-0.07(-3.70%)
Mar 11, 2015
1.894
1.944
1.880
1.926
91,597,736
+0.04(+2.08%)
Mar 10, 2015
1.994
2.008
1.887
1.887
181,227,872
-0.10(-5.19%)
Mar 09, 2015
2.072
2.086
1.987
1.990
121,103,168
-0.13(-6.21%)
Mar 06, 2015
2.136
2.154
2.108
2.122
101,180,840
-0.04(-1.97%)
Mar 05, 2015
2.175
2.186
2.140
2.165
87,444,312
-0.04(-1.62%)
Mar 04, 2015
2.236
2.282
2.179
2.200
117,719,424
-0.08(-3.59%)
Mar 03, 2015
2.339
2.350
2.282
2.282
74,950,208
+0.01(+0.63%)
Mar 02, 2015
2.357
2.360
2.261
2.268
96,278,256
-0.09(-3.92%)
Feb 27, 2015
2.279
2.384
2.271
2.360
104,328,416
+0.12(+5.41%)
Feb 26, 2015
2.279
2.293
2.232
2.239
85,858,008
-0.07(-3.08%)
Feb 25, 2015
2.246
2.314
2.243
2.311
194,835,680
-0.13(-5.39%)
Feb 24, 2015
2.346
2.448
2.335
2.442
88,563,544
+0.14(+5.86%)
Feb 23, 2015
2.325
2.343
2.282
2.307
85,964,904
-0.06(-2.70%)
Feb 20, 2015
2.353
2.385
2.325
2.371
88,994,752
+0.01(+0.30%)
Feb 19, 2015
2.392
2.439
2.350
2.364
114,206,552
-0.12(-4.73%)
Feb 18, 2015
2.499
2.553
2.446
2.481
97,151,416
-0.05(-1.83%)
Feb 17, 2015
2.521
2.549
2.400
2.528
96,556,512
+0.04(+1.72%)
Feb 13, 2015
2.428
2.485
2.485
2.485
144,050,704
+0.16(+6.73%)
Feb 12, 2015
2.303
2.364
2.279
2.328
135,680,576
+0.11(+4.98%)
Feb 11, 2015
2.214
2.234
2.140
2.218
130,222,488
+0.00(+0.00%)
Feb 10, 2015
2.396
2.403
2.197
2.218
144,707,648
-0.17(-7.29%)
Feb 09, 2015
2.264
2.403
2.264
2.392
116,125,336
+0.06(+2.75%)
Feb 06, 2015
2.360
2.414
2.261
2.328
212,135,152
-0.20(-8.02%)
Feb 05, 2015
2.528
2.620
2.474
2.531
111,203,368
-0.05(-2.07%)
Feb 04, 2015
2.521
2.655
2.471
2.585
175,435,472
-0.01(-0.41%)
Feb 03, 2015
2.424
2.602
2.421
2.595
193,576,128
+0.31(+13.73%)
Feb 02, 2015
2.129
2.296
2.129
2.282
121,803,848
+0.14(+6.66%)
Jan 30, 2015
2.143
2.193
2.090
2.140
271,539,872
-0.14(-6.09%)
Jan 29, 2015
2.243
2.375
2.179
2.279
151,537,040
-0.06(-2.44%)
Jan 28, 2015
2.407
2.428
2.321
2.335
176,482,240
-0.32(-11.95%)
Jan 27, 2015
2.528
2.724
2.517
2.652
86,714,128
+0.08(+3.04%)
Jan 26, 2015
2.581
2.620
2.556
2.574
66,333,736
-0.01(-0.28%)
Jan 23, 2015
2.684
2.713
2.581
2.581
73,325,768
-0.14(-5.23%)
Jan 22, 2015
2.759
2.759
2.659
2.724
105,538,400
+0.11(+4.08%)
Jan 21, 2015
2.467
2.642
2.460
2.617
100,130,752
+0.19(+7.93%)
Jan 20, 2015
2.546
2.560
2.378
2.424
122,662,928
-0.09(-3.54%)
Jan 16, 2015
2.535
2.513
2.513
2.513
116,073,720
+0.05(+2.17%)
Jan 15, 2015
2.464
2.513
2.424
2.460
143,898,560
+0.03(+1.32%)
Jan 14, 2015
2.335
2.464
2.289
2.428
118,488,552
+0.01(+0.59%)
Jan 13, 2015
2.392
2.481
2.368
2.414
113,030,848
+0.07(+3.20%)
Jan 12, 2015
2.439
2.442
2.309
2.339
104,795,800
-0.17(-6.94%)
Jan 09, 2015
2.400
2.560
2.357
2.513
125,607,056
+0.11(+4.44%)
Jan 08, 2015
2.332
2.474
2.289
2.407
146,679,952
+0.20(+9.03%)
Jan 07, 2015
2.186
2.261
2.175
2.207
130,688,016
+0.06(+2.99%)
Jan 06, 2015
2.179
2.204
2.061
2.143
109,479,264
-0.02(-0.82%)
Jan 05, 2015
2.254
2.261
2.154
2.161
156,625,280
-0.25(-10.21%)
Jan 02, 2015
2.489
2.496
2.389
2.407
116,142,280
-0.19(-7.40%)
Dec 31, 2014
2.563
2.599
2.599
2.599
64,280,512
+0.01(+0.41%)
Dec 30, 2014
2.627
2.649
2.563
2.588
63,888,884
+0.00(+0.00%)
Dec 29, 2014
2.602
2.688
2.588
2.588
69,627,168
-0.04(-1.62%)
Dec 26, 2014
2.688
2.724
2.585
2.631
59,610,384
-0.07(-2.76%)
Dec 24, 2014
2.731
2.706
2.706
2.706
42,314,748
-0.04(-1.43%)
Dec 23, 2014
2.731
2.780
2.684
2.745
84,948,008
+0.09(+3.49%)
Dec 22, 2014
2.574
2.681
2.517
2.652
113,240,816
+0.12(+4.78%)
Dec 19, 2014
2.524
2.538
2.457
2.531
132,500,712
+0.07(+3.04%)
Dec 18, 2014
2.567
2.585
2.392
2.457
180,695,200
+0.07(+2.98%)
Dec 17, 2014
2.335
2.442
2.275
2.385
220,356,896
+0.15(+6.69%)
Dec 16, 2014
2.232
2.364
2.140
2.236
177,840,576
+0.01(+0.32%)
Dec 15, 2014
2.485
2.492
2.214
2.229
192,406,112
-0.30(-11.96%)
Dec 12, 2014
2.624
2.635
2.528
2.531
109,726,968
-0.11(-4.18%)
Dec 11, 2014
2.635
2.724
2.613
2.642
143,974,800
-0.12(-4.26%)
Dec 10, 2014
2.813
2.827
2.748
2.759
124,385,184
-0.14(-4.91%)
Dec 09, 2014
2.773
2.930
2.716
2.902
103,618,736
-0.03(-0.97%)
Dec 08, 2014
3.087
3.090
2.909
2.930
103,686,808
-0.21(-6.69%)
Dec 05, 2014
3.137
3.154
3.087
3.140
70,196,984
-0.03(-1.01%)
Dec 04, 2014
3.193
3.218
3.137
3.172
82,336,872
-0.13(-3.88%)
Dec 03, 2014
3.233
3.361
3.229
3.300
69,311,200
+0.10(+3.00%)
Dec 02, 2014
3.215
3.286
3.161
3.204
107,501,608
-0.04(-1.32%)
Dec 01, 2014
3.300
3.311
3.176
3.247
125,988,584
-0.21(-6.17%)
Nov 28, 2014
3.546
3.553
3.389
3.460
94,502,736
-0.31(-8.30%)
Nov 26, 2014
3.824
3.774
3.774
3.774
87,004,096
+0.07(+2.02%)
Nov 25, 2014
3.945
3.962
3.685
3.699
163,222,864
-0.04(-1.05%)
Nov 24, 2014
3.952
3.955
3.713
3.738
169,979,360
-0.12(-3.14%)
Nov 21, 2014
3.606
3.916
3.589
3.859
213,779,856
+0.40(+11.64%)
Nov 20, 2014
3.475
3.542
3.379
3.457
117,072,088
+0.08(+2.32%)
Nov 19, 2014
3.439
3.457
3.325
3.379
116,741,032
+0.02(+0.74%)
Nov 18, 2014
3.286
3.421
3.132
3.354
189,317,056
+0.03(+0.96%)
Nov 17, 2014
3.528
3.539
3.300
3.322
138,917,152
-0.22(-6.23%)
Nov 14, 2014
3.421
3.574
3.386
3.542
178,865,232
-0.09(-2.45%)
Nov 13, 2014
3.781
3.802
3.592
3.631
114,106,568
-0.13(-3.41%)
Nov 12, 2014
3.795
3.927
3.744
3.760
89,391,000
-0.03(-0.85%)
Nov 11, 2014
3.685
3.795
3.649
3.792
102,693,704
+0.01(+0.28%)
Nov 10, 2014
3.852
3.881
3.749
3.781
96,045,704
-0.10(-2.57%)
Nov 07, 2014
3.774
3.952
3.767
3.881
132,948,872
+0.06(+1.58%)
Nov 06, 2014
3.799
3.841
3.761
3.820
140,830,336
-0.15(-3.85%)
Nov 05, 2014
3.945
4.030
3.916
3.973
86,981,528
-0.06(-1.41%)
Nov 04, 2014
4.016
4.080
3.916
4.030
93,352,056
+0.02(+0.53%)
Nov 03, 2014
4.126
4.133
3.966
4.009
104,097,832
-0.16(-3.76%)
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%)
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
.