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
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2014
4.913
4.951
4.850
4.860
57,366,392
-0.09(-1.84%)
Apr 29, 2014
4.923
5.105
4.920
4.951
76,153,736
+0.06(+1.22%)
Apr 28, 2014
4.696
4.913
4.636
4.892
86,732,720
+0.16(+3.48%)
Apr 25, 2014
4.759
4.766
4.627
4.727
60,107,604
-0.08(-1.68%)
Apr 24, 2014
4.843
4.850
4.734
4.808
50,602,924
+0.03(+0.66%)
Apr 23, 2014
4.738
4.797
4.685
4.776
54,493,552
+0.01(+0.29%)
Apr 22, 2014
4.860
4.899
4.724
4.762
81,755,256
-0.13(-2.65%)
Apr 21, 2014
4.944
4.955
4.797
4.892
37,445,980
-0.01(-0.29%)
Apr 17, 2014
4.696
4.906
4.906
4.906
97,430,984
+0.18(+3.85%)
Apr 16, 2014
4.696
4.773
4.626
4.724
50,364,236
+0.06(+1.20%)
Apr 15, 2014
4.864
4.867
4.545
4.668
113,421,960
-0.19(-3.96%)
Apr 14, 2014
4.937
4.957
4.822
4.860
54,798,420
-0.05(-1.07%)
Apr 11, 2014
4.720
4.920
4.717
4.913
66,097,804
+0.12(+2.41%)
Apr 10, 2014
4.881
4.903
4.783
4.797
59,273,456
-0.05(-0.94%)
Apr 09, 2014
4.780
4.913
4.703
4.843
103,736,376
-0.03(-0.65%)
Apr 08, 2014
5.137
5.207
4.797
4.874
164,036,896
-0.11(-2.11%)
Apr 07, 2014
4.787
5.028
4.755
4.979
139,282,320
+0.32(+6.84%)
Apr 04, 2014
4.755
4.787
4.647
4.661
75,864,328
+0.06(+1.29%)
Apr 03, 2014
4.654
4.675
4.496
4.601
87,298,712
-0.03(-0.68%)
Apr 02, 2014
4.487
4.714
4.460
4.633
100,345,256
+0.17(+3.71%)
Apr 01, 2014
4.454
4.491
4.389
4.467
79,023,000
+0.02(+0.53%)
Mar 31, 2014
4.467
4.467
4.393
4.443
55,749,968
-0.01(-0.23%)
Mar 28, 2014
4.386
4.467
4.329
4.454
106,496,344
+0.09(+2.01%)
Mar 27, 2014
4.180
4.403
4.173
4.366
171,914,816
+0.31(+7.67%)
Mar 26, 2014
4.106
4.156
4.027
4.055
60,645,440
-0.06(-1.40%)
Mar 25, 2014
4.055
4.136
4.045
4.112
79,973,736
+0.07(+1.67%)
Mar 24, 2014
3.940
4.068
3.923
4.045
82,554,240
+0.13(+3.28%)
Mar 21, 2014
3.801
3.969
3.801
3.916
90,049,952
+0.01(+0.17%)
Mar 20, 2014
3.700
3.938
3.665
3.910
124,533,080
+0.23(+6.15%)
Mar 19, 2014
3.592
3.768
3.575
3.683
75,955,128
+0.11(+3.22%)
Mar 18, 2014
3.460
3.616
3.460
3.568
90,829,720
+0.10(+2.82%)
Mar 17, 2014
3.507
3.537
3.447
3.470
46,294,532
-0.03(-0.96%)
Mar 14, 2014
3.511
3.545
3.480
3.504
59,096,128
-0.06(-1.61%)
Mar 13, 2014
3.666
3.680
3.538
3.561
63,255,272
-0.05(-1.40%)
Mar 12, 2014
3.612
3.653
3.582
3.612
56,690,440
+0.05(+1.42%)
Mar 11, 2014
3.604
3.643
3.548
3.561
73,902,416
-0.05(-1.31%)
Mar 10, 2014
3.690
3.690
3.555
3.609
78,147,304
-0.07(-2.02%)
Mar 07, 2014
3.768
3.774
3.646
3.683
75,864,416
-0.09(-2.50%)
Mar 06, 2014
3.754
3.835
3.754
3.778
47,138,552
+0.05(+1.45%)
Mar 05, 2014
3.764
3.815
3.717
3.724
50,834,356
-0.02(-0.63%)
Mar 04, 2014
3.761
3.778
3.717
3.747
37,537,108
+0.05(+1.28%)
Mar 03, 2014
3.751
3.778
3.666
3.700
57,466,428
-0.08(-2.23%)
Feb 28, 2014
3.842
3.869
3.741
3.785
67,044,448
-0.11(-2.78%)
Feb 27, 2014
3.751
3.906
3.717
3.893
89,053,888
+0.15(+4.07%)
Feb 26, 2014
3.795
3.822
3.717
3.741
92,513,176
-0.09(-2.29%)
Feb 25, 2014
3.994
4.001
3.812
3.828
55,220,268
-0.11(-2.91%)
Feb 24, 2014
3.876
3.960
3.828
3.943
52,896,532
+0.08(+2.10%)
Feb 21, 2014
3.842
3.876
3.823
3.862
45,501,216
+0.05(+1.33%)
Feb 20, 2014
3.805
3.866
3.754
3.812
50,928,408
+0.05(+1.35%)
Feb 19, 2014
3.720
3.798
3.720
3.761
54,732,600
-0.02(-0.63%)
Feb 18, 2014
3.805
3.876
3.759
3.785
50,684,372
-0.10(-2.69%)
Feb 14, 2014
3.882
3.889
3.889
3.889
35,665,632
-0.02(-0.43%)
Feb 13, 2014
3.795
3.916
3.788
3.906
37,990,068
+0.03(+0.87%)
Feb 12, 2014
3.960
3.984
3.855
3.872
36,716,940
-0.07(-1.72%)
Feb 11, 2014
3.842
3.974
3.833
3.940
55,787,988
+0.12(+3.19%)
Feb 10, 2014
3.855
3.879
3.785
3.818
42,494,448
-0.01(-0.35%)
Feb 07, 2014
3.862
3.872
3.747
3.832
48,977,104
+0.04(+1.07%)
Feb 06, 2014
3.710
3.818
3.707
3.791
52,621,288
+0.15(+4.08%)
Feb 05, 2014
3.734
3.746
3.592
3.643
74,069,896
-0.08(-2.27%)
Feb 04, 2014
3.710
3.757
3.656
3.727
52,677,328
+0.05(+1.47%)
Feb 03, 2014
3.768
3.778
3.632
3.673
100,356,480
-0.11(-3.03%)
Jan 31, 2014
3.815
3.947
3.768
3.788
91,739,552
-0.04(-1.15%)
Jan 30, 2014
3.893
3.930
3.808
3.832
52,284,432
+0.00(+0.00%)
Jan 29, 2014
3.805
3.879
3.795
3.832
81,698,736
-0.11(-2.74%)
Jan 28, 2014
3.987
3.991
3.903
3.940
41,934,808
-0.05(-1.19%)
Jan 27, 2014
3.950
3.997
3.886
3.987
66,060,272
+0.01(+0.34%)
Jan 24, 2014
4.045
4.051
3.920
3.974
74,323,536
-0.14(-3.29%)
Jan 23, 2014
4.227
4.231
4.072
4.109
55,115,696
-0.11(-2.72%)
Jan 22, 2014
4.160
4.241
4.156
4.224
36,549,052
+0.09(+2.12%)
Jan 21, 2014
4.173
4.187
4.089
4.136
64,031,844
-0.08(-1.92%)
Jan 17, 2014
4.234
4.217
4.217
4.217
46,098,232
-0.02(-0.48%)
Jan 16, 2014
4.301
4.325
4.207
4.237
60,903,592
-0.06(-1.34%)
Jan 15, 2014
4.197
4.372
4.227
4.295
101,918,872
+0.10(+2.33%)
Jan 14, 2014
4.207
4.241
4.193
4.197
54,239,192
-0.01(-0.32%)
Jan 13, 2014
4.329
4.345
4.190
4.210
63,416,396
-0.13(-2.96%)
Jan 10, 2014
4.301
4.362
4.274
4.339
64,947,512
+0.11(+2.56%)
Jan 09, 2014
4.274
4.301
4.166
4.231
62,477,200
-0.05(-1.26%)
Jan 08, 2014
4.369
4.379
4.278
4.285
52,369,912
-0.07(-1.67%)
Jan 07, 2014
4.521
4.521
4.332
4.357
57,107,908
-0.09(-2.01%)
Jan 06, 2014
4.383
4.460
4.356
4.447
36,919,580
+0.01(+0.30%)
Jan 03, 2014
4.481
4.518
4.393
4.433
59,179,756
-0.07(-1.50%)
Jan 02, 2014
4.545
4.562
4.460
4.501
53,914,028
-0.16(-3.34%)
Dec 31, 2013
4.616
4.656
4.656
4.656
20,529,008
+0.04(+0.88%)
Dec 30, 2013
4.616
4.677
4.589
4.616
33,884,988
-0.00(-0.07%)
Dec 27, 2013
4.528
4.626
4.521
4.619
34,148,564
+0.06(+1.26%)
Dec 26, 2013
4.572
4.592
4.528
4.562
33,353,854
-0.05(-1.17%)
Dec 24, 2013
4.555
4.622
4.486
4.616
17,893,924
+0.03(+0.66%)
Dec 23, 2013
4.514
4.609
4.511
4.585
30,558,974
+0.08(+1.72%)
Dec 20, 2013
4.501
4.538
4.464
4.508
53,882,680
-0.08(-1.69%)
Dec 19, 2013
4.548
4.639
4.501
4.585
38,140,380
-0.05(-1.02%)
Dec 18, 2013
4.568
4.660
4.504
4.633
45,848,956
+0.05(+1.18%)
Dec 17, 2013
4.626
4.636
4.545
4.579
31,758,724
-0.05(-1.17%)
Dec 16, 2013
4.687
4.731
4.629
4.633
32,513,714
+0.01(+0.15%)
Dec 13, 2013
4.567
4.640
4.548
4.626
39,097,736
+0.08(+1.86%)
Dec 12, 2013
4.548
4.582
4.514
4.541
44,604,672
+0.00(+0.00%)
Dec 11, 2013
4.687
4.700
4.504
4.541
57,106,768
-0.19(-3.93%)
Dec 10, 2013
4.748
4.771
4.714
4.727
36,172,768
+0.04(+0.86%)
Dec 09, 2013
4.758
4.764
4.673
4.687
40,764,776
-0.01(-0.22%)
Dec 06, 2013
4.761
4.798
4.650
4.697
55,669,220
-0.01(-0.22%)
Dec 05, 2013
4.721
4.829
4.687
4.707
46,528,784
-0.03(-0.64%)
Dec 04, 2013
4.731
4.761
4.683
4.737
57,571,528
-0.04(-0.78%)
Dec 03, 2013
4.683
4.893
4.680
4.775
76,679,712
-0.02(-0.49%)
Dec 02, 2013
4.893
4.910
4.724
4.798
157,015,888
-0.59(-10.92%)
Nov 29, 2013
5.312
5.457
5.307
5.386
47,339,360
+0.05(+1.01%)
Nov 27, 2013
5.346
5.403
5.285
5.332
47,788,044
-0.06(-1.19%)
Nov 26, 2013
5.545
5.569
5.359
5.396
77,405,776
-0.35(-6.11%)
Nov 25, 2013
5.890
5.917
5.741
5.748
37,649,348
-0.17(-2.80%)
Nov 22, 2013
5.927
5.974
5.866
5.913
39,070,352
+0.09(+1.51%)
Nov 21, 2013
5.778
5.888
5.765
5.825
42,951,612
+0.12(+2.07%)
Nov 20, 2013
5.944
5.944
5.707
5.707
51,896,272
-0.25(-4.14%)
Nov 19, 2013
6.001
6.035
5.863
5.954
44,605,860
-0.09(-1.56%)
Nov 18, 2013
5.910
6.072
5.890
6.048
67,299,528
+0.21(+3.65%)
Nov 15, 2013
5.761
5.883
5.744
5.836
32,954,406
+0.08(+1.41%)
Nov 14, 2013
5.616
5.768
5.567
5.754
43,830,156
+0.21(+3.71%)
Nov 13, 2013
5.356
5.565
5.356
5.548
44,277,520
+0.13(+2.37%)
Nov 12, 2013
5.531
5.558
5.369
5.420
42,069,772
-0.15(-2.61%)
Nov 11, 2013
5.508
5.609
5.488
5.565
27,783,286
+0.06(+1.17%)
Nov 08, 2013
5.558
5.569
5.417
5.501
47,402,848
-0.09(-1.63%)
Nov 07, 2013
5.785
5.829
5.572
5.592
44,704,764
-0.17(-2.99%)
Nov 06, 2013
5.734
5.792
5.727
5.765
35,364,956
+0.05(+0.89%)
Nov 05, 2013
5.734
5.775
5.687
5.714
30,032,852
-0.13(-2.20%)
Nov 04, 2013
5.802
5.876
5.795
5.842
36,849,856
+0.11(+1.89%)
Nov 01, 2013
5.749
5.842
5.656
5.734
69,883,344
-0.16(-2.64%)
Oct 31, 2013
5.954
6.062
5.856
5.890
60,705,540
-0.01(-0.11%)
Oct 30, 2013
5.687
5.903
5.660
5.896
58,576,328
+0.04(+0.69%)
Oct 29, 2013
5.829
5.861
5.744
5.856
47,790,472
-0.01(-0.12%)
Oct 28, 2013
5.629
5.896
5.589
5.863
136,661,600
+0.49(+9.05%)
Oct 25, 2013
5.369
5.410
5.298
5.376
49,531,248
+0.11(+2.12%)
Oct 24, 2013
5.292
5.298
5.194
5.265
42,432,720
-0.04(-0.69%)
Oct 23, 2013
5.460
5.467
5.281
5.301
33,175,992
-0.16(-2.91%)
Oct 22, 2013
5.525
5.575
5.430
5.460
51,977,836
-0.03(-0.49%)
Oct 21, 2013
5.265
5.542
5.153
5.488
99,402,096
+0.24(+4.57%)
Oct 18, 2013
5.376
5.413
5.221
5.248
50,791,516
-0.10(-1.96%)
Oct 17, 2013
5.325
5.406
5.312
5.352
32,761,670
+0.04(+0.83%)
Oct 16, 2013
5.349
5.386
5.286
5.308
57,307,808
+0.01(+0.13%)
Oct 15, 2013
5.285
5.332
5.251
5.302
49,058,092
-0.01(-0.19%)
Oct 14, 2013
5.224
5.346
5.214
5.312
45,701,772
+0.04(+0.70%)
Oct 11, 2013
5.258
5.325
5.217
5.275
34,795,948
-0.00(-0.06%)
Oct 10, 2013
5.249
5.315
5.237
5.278
37,731,824
+0.10(+1.96%)
Oct 09, 2013
5.200
5.268
5.112
5.177
32,972,664
-0.03(-0.58%)
Oct 08, 2013
5.332
5.335
5.163
5.207
38,761,044
-0.09(-1.66%)
Oct 07, 2013
5.298
5.357
5.278
5.295
32,005,452
-0.01(-0.19%)
Oct 04, 2013
5.217
5.315
5.167
5.305
32,468,648
-0.01(-0.13%)
Oct 03, 2013
5.322
5.332
5.265
5.312
27,103,550
-0.03(-0.57%)
Oct 02, 2013
5.285
5.383
5.278
5.342
32,168,804
+0.06(+1.15%)
Oct 01, 2013
5.254
5.298
5.227
5.281
27,024,942
+0.05(+0.90%)
Sep 30, 2013
5.319
5.390
5.204
5.234
66,074,264
+0.03(+0.58%)
Sep 27, 2013
5.281
5.308
5.200
5.204
38,938,944
-0.07(-1.35%)
Sep 26, 2013
5.298
5.339
5.227
5.275
33,249,362
+0.00(+0.00%)
Sep 25, 2013
5.342
5.352
5.254
5.275
38,928,580
-0.09(-1.70%)
Sep 24, 2013
5.393
5.427
5.366
5.366
27,011,272
-0.04(-0.81%)
Sep 23, 2013
5.400
5.515
5.395
5.410
42,061,368
+0.02(+0.44%)
Sep 20, 2013
5.535
5.545
5.352
5.386
43,067,244
-0.15(-2.63%)
Sep 19, 2013
5.508
5.633
5.440
5.531
72,478,480
+0.01(+0.24%)
Sep 18, 2013
5.281
5.552
5.177
5.518
80,142,232
+0.25(+4.75%)
Sep 17, 2013
5.221
5.271
5.193
5.268
34,421,840
+0.07(+1.43%)
Sep 16, 2013
5.244
5.254
5.163
5.194
41,828,816
+0.09(+1.79%)
Sep 13, 2013
5.058
5.156
5.025
5.102
31,407,984
+0.08(+1.55%)
Sep 12, 2013
5.207
5.207
5.014
5.025
57,066,808
-0.18(-3.38%)
Sep 11, 2013
5.177
5.231
5.119
5.200
38,688,048
+0.01(+0.20%)
Sep 10, 2013
5.234
5.241
5.146
5.190
58,669,680
+0.03(+0.59%)
Sep 09, 2013
5.042
5.173
5.020
5.160
53,479,016
+0.20(+4.09%)
Sep 06, 2013
4.971
5.011
4.896
4.957
41,228,924
+0.04(+0.76%)
Sep 05, 2013
4.670
4.967
4.663
4.920
75,143,320
+0.27(+5.89%)
Sep 04, 2013
4.568
4.680
4.552
4.646
29,019,282
+0.05(+1.10%)
Sep 03, 2013
4.572
4.680
4.565
4.595
45,729,132
+0.03(+0.59%)
Aug 30, 2013
4.612
4.619
4.504
4.568
55,147,744
-0.05(-1.17%)
Aug 29, 2013
4.707
4.751
4.582
4.622
48,812,588
-0.09(-2.01%)
Aug 28, 2013
4.785
4.829
4.704
4.717
52,047,476
-0.07(-1.48%)
Aug 27, 2013
4.808
4.866
4.758
4.788
53,786,228
-0.13(-2.68%)
Aug 26, 2013
5.075
5.082
4.906
4.920
44,750,736
-0.14(-2.80%)
Aug 23, 2013
4.965
5.085
4.906
5.062
68,109,096
+0.21(+4.32%)
Aug 22, 2013
4.748
4.910
4.710
4.852
75,293,280
+0.24(+5.28%)
Aug 21, 2013
4.629
4.700
4.565
4.609
54,178,968
-0.04(-0.80%)
Aug 20, 2013
4.761
4.805
4.646
4.646
54,065,876
-0.13(-2.69%)
Aug 19, 2013
4.846
4.862
4.751
4.775
48,462,944
-0.10(-2.08%)
Aug 16, 2013
5.008
5.008
4.815
4.876
55,554,668
-0.09(-1.90%)
Aug 15, 2013
4.734
5.021
4.717
4.971
88,972,216
+0.25(+5.37%)
Aug 14, 2013
4.677
4.795
4.653
4.717
58,085,468
+0.03(+0.65%)
Aug 13, 2013
4.690
4.717
4.606
4.687
54,448,656
-0.03(-0.64%)
Aug 12, 2013
4.889
4.984
4.697
4.717
69,126,904
-0.11(-2.24%)
Aug 09, 2013
4.734
4.839
4.697
4.825
45,876,076
+0.11(+2.44%)
Aug 08, 2013
4.609
4.748
4.535
4.710
43,603,812
+0.19(+4.11%)
Aug 07, 2013
4.511
4.606
4.501
4.525
30,206,162
-0.02(-0.52%)
Aug 06, 2013
4.629
4.656
4.521
4.548
40,803,848
-0.08(-1.75%)
Aug 05, 2013
4.751
4.754
4.622
4.629
39,089,588
-0.14(-2.97%)
Aug 02, 2013
4.751
4.859
4.714
4.771
36,750,444
+0.01(+0.14%)
Aug 01, 2013
4.748
4.798
4.697
4.764
43,106,692
+0.16(+3.37%)
Jul 31, 2013
4.616
4.666
4.528
4.609
52,462,308
-0.03(-0.66%)
Jul 30, 2013
4.764
4.775
4.616
4.639
38,158,712
-0.13(-2.69%)
Jul 29, 2013
4.873
4.886
4.717
4.768
45,309,820
-0.12(-2.42%)
Jul 26, 2013
4.933
4.933
4.818
4.886
40,496,868
-0.02(-0.41%)
Jul 25, 2013
4.818
4.913
4.795
4.906
59,424,604
+0.07(+1.47%)
Jul 24, 2013
4.947
4.986
4.771
4.835
57,697,488
-0.11(-2.25%)
Jul 23, 2013
4.862
4.974
4.852
4.947
62,549,652
+0.11(+2.23%)
Jul 22, 2013
4.754
4.886
4.741
4.839
53,631,072
+0.12(+2.58%)
Jul 19, 2013
4.748
4.808
4.700
4.717
48,882,016
-0.07(-1.41%)
Jul 18, 2013
4.707
4.825
4.707
4.785
73,040,712
+0.08(+1.80%)
Jul 17, 2013
4.643
4.734
4.629
4.700
74,922,160
+0.17(+3.64%)
Jul 16, 2013
4.531
4.541
4.457
4.535
47,627,948
+0.01(+0.22%)
Jul 15, 2013
4.427
4.548
4.410
4.525
48,648,728
+0.11(+2.61%)
Jul 12, 2013
4.416
4.548
4.379
4.410
83,200,544
-0.05(-1.14%)
Jul 11, 2013
4.312
4.491
4.249
4.460
101,124,648
+0.31(+7.40%)
Jul 10, 2013
4.149
4.227
4.136
4.153
53,562,972
+0.00(+0.00%)
Jul 09, 2013
4.176
4.170
4.099
4.153
42,161,000
+0.05(+1.32%)
Jul 08, 2013
4.166
4.183
4.085
4.099
58,631,148
-0.04(-0.98%)
Jul 05, 2013
4.352
4.376
4.065
4.139
121,578,240
-0.27(-6.13%)
Jul 03, 2013
4.234
4.501
4.227
4.410
123,060,352
+0.08(+1.87%)
Jul 02, 2013
4.474
4.508
4.237
4.329
86,533,096
-0.16(-3.61%)
Jul 01, 2013
4.518
4.545
4.430
4.491
45,581,080
-0.04(-0.89%)
Jun 28, 2013
4.518
4.558
4.433
4.531
65,263,544
-0.11(-2.40%)
Jun 27, 2013
4.639
4.680
4.595
4.643
38,829,464
+0.02(+0.51%)
Jun 26, 2013
4.592
4.687
4.568
4.619
53,152,552
+0.08(+1.79%)
Jun 25, 2013
4.629
4.636
4.477
4.538
62,157,168
+0.04(+0.83%)
Jun 24, 2013
4.545
4.565
4.376
4.501
68,072,400
-0.16(-3.48%)
Jun 21, 2013
4.710
4.721
4.616
4.663
68,299,152
-0.09(-1.92%)
Jun 20, 2013
4.758
4.893
4.690
4.754
111,941,728
-0.23(-4.61%)
Jun 19, 2013
5.160
5.224
4.960
4.984
68,431,384
-0.21(-4.10%)
Jun 18, 2013
5.177
5.258
5.146
5.197
48,941,788
-0.09(-1.66%)
Jun 17, 2013
5.349
5.390
5.217
5.285
55,692,004
+0.00(+0.00%)
Jun 14, 2013
5.498
5.504
5.265
5.285
43,646,848
-0.24(-4.40%)
Jun 13, 2013
5.298
5.553
5.288
5.528
47,496,036
+0.23(+4.34%)
Jun 12, 2013
5.518
5.542
5.261
5.298
49,803,076
-0.17(-3.15%)
Jun 11, 2013
5.447
5.545
5.369
5.471
46,688,656
-0.16(-2.76%)
Jun 10, 2013
5.619
5.656
5.564
5.626
31,272,486
+0.00(+0.00%)
Jun 07, 2013
5.660
5.741
5.592
5.626
46,396,192
-0.19(-3.31%)
Jun 06, 2013
5.734
5.822
5.721
5.819
31,165,650
+0.05(+0.82%)
Jun 05, 2013
6.015
6.035
5.771
5.771
48,098,792
-0.23(-3.88%)
Jun 04, 2013
6.086
6.092
5.962
6.005
29,307,214
-0.08(-1.39%)
Jun 03, 2013
5.971
6.101
5.964
6.089
37,049,664
+0.08(+1.41%)
May 31, 2013
6.096
6.136
5.934
6.005
61,546,304
-0.15(-2.36%)
May 30, 2013
6.015
6.261
5.981
6.150
37,850,072
+0.09(+1.56%)
May 29, 2013
6.113
6.167
6.023
6.055
37,300,196
-0.12(-1.97%)
May 28, 2013
6.197
6.255
6.153
6.177
36,189,408
+0.03(+0.44%)
May 24, 2013
6.167
6.211
6.079
6.150
29,954,850
+0.03(+0.50%)
May 23, 2013
6.086
6.170
6.035
6.119
39,319,084
-0.08(-1.36%)
May 22, 2013
6.383
6.461
6.153
6.204
57,970,708
-0.21(-3.22%)
May 21, 2013
6.359
6.478
6.288
6.410
39,447,160
+0.02(+0.32%)
May 20, 2013
6.322
6.390
6.241
6.390
28,753,598
+0.06(+0.96%)
May 17, 2013
6.315
6.403
6.278
6.329
30,333,014
+0.05(+0.81%)
May 16, 2013
6.292
6.407
6.241
6.278
34,205,524
+0.01(+0.16%)
May 15, 2013
6.244
6.314
6.214
6.268
33,042,690
-0.10(-1.54%)
May 13, 2013
6.366
6.383
6.278
6.366
30,110,700
-0.01(-0.16%)
May 10, 2013
6.471
6.471
6.305
6.376
34,186,804
-0.10(-1.56%)
May 09, 2013
6.494
6.606
6.447
6.478
36,136,504
-0.04(-0.67%)
May 08, 2013
6.596
6.640
6.467
6.522
36,378,480
-0.06(-0.92%)
May 07, 2013
6.498
6.609
6.447
6.582
40,270,288
+0.10(+1.56%)
May 06, 2013
6.400
6.505
6.356
6.481
33,803,348
+0.06(+1.00%)
May 03, 2013
6.532
6.501
6.407
6.417
43,852,048
-0.04(-0.68%)
May 02, 2013
6.386
6.528
6.348
6.461
43,069,668
+0.14(+2.25%)
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
.