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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2015
3.331
3.385
3.281
3.385
94,670,664
+0.06(+1.71%)
Apr 29, 2015
3.281
3.374
3.239
3.328
92,668,624
+0.01(+0.21%)
Apr 28, 2015
3.367
3.381
3.143
3.321
186,894,672
-0.00(-0.11%)
Apr 27, 2015
3.492
3.524
3.317
3.324
196,589,168
-0.24(-6.61%)
Apr 24, 2015
3.470
3.599
3.463
3.559
250,281,664
+0.21(+6.28%)
Apr 23, 2015
3.014
3.392
3.000
3.349
385,048,672
+0.17(+5.26%)
Apr 22, 2015
3.068
3.200
3.026
3.182
135,305,888
+0.12(+4.08%)
Apr 21, 2015
3.084
3.155
3.036
3.057
110,091,160
-0.07(-2.17%)
Apr 20, 2015
3.146
3.189
3.107
3.125
107,161,216
-0.01(-0.23%)
Apr 17, 2015
3.011
3.143
2.968
3.132
136,831,184
+0.04(+1.27%)
Apr 16, 2015
3.128
3.150
2.973
3.093
210,863,200
-0.08(-2.47%)
Apr 15, 2015
2.954
3.171
2.954
3.171
298,074,816
+0.24(+8.27%)
Apr 14, 2015
2.911
2.948
2.818
2.929
190,454,528
+0.08(+2.75%)
Apr 13, 2015
2.776
2.957
2.772
2.850
280,474,176
+0.09(+3.23%)
Apr 10, 2015
2.644
2.761
2.640
2.761
166,163,616
+0.07(+2.79%)
Apr 09, 2015
2.515
2.694
2.508
2.686
226,365,920
+0.22(+8.96%)
Apr 08, 2015
2.565
2.576
2.430
2.466
158,259,328
+0.01(+0.29%)
Apr 07, 2015
2.401
2.490
2.362
2.458
137,056,048
+0.04(+1.47%)
Apr 06, 2015
2.455
2.523
2.410
2.423
139,049,008
+0.01(+0.59%)
Apr 02, 2015
2.305
2.409
2.409
2.409
125,515,192
+0.15(+6.46%)
Apr 01, 2015
2.220
2.316
2.205
2.262
170,639,712
+0.12(+5.66%)
Mar 31, 2015
2.109
2.170
2.067
2.141
83,753,872
+0.03(+1.35%)
Mar 30, 2015
2.036
2.123
2.031
2.113
72,698,176
+0.08(+4.03%)
Mar 27, 2015
2.042
2.081
1.995
2.031
86,086,112
-0.03(-1.55%)
Mar 26, 2015
2.173
2.198
2.049
2.063
127,062,088
-0.09(-3.98%)
Mar 25, 2015
2.141
2.181
2.113
2.148
158,642,896
+0.05(+2.55%)
Mar 24, 2015
2.113
2.131
2.063
2.095
90,392,712
+0.02(+0.86%)
Mar 23, 2015
2.034
2.099
2.031
2.077
103,991,608
+0.09(+4.29%)
Mar 20, 2015
1.935
2.002
1.924
1.992
86,340,312
+0.12(+6.27%)
Mar 19, 2015
1.963
1.974
1.867
1.874
97,479,904
-0.14(-7.07%)
Mar 18, 2015
1.881
2.020
1.863
2.017
156,403,184
+0.10(+5.01%)
Mar 17, 2015
1.785
1.924
1.783
1.920
120,486,856
+0.11(+5.89%)
Mar 16, 2015
1.810
1.828
1.753
1.814
89,057,752
+0.03(+1.60%)
Mar 13, 2015
1.796
1.799
1.746
1.785
159,518,944
-0.07(-3.84%)
Mar 12, 2015
1.952
1.999
1.846
1.856
90,667,672
-0.07(-3.70%)
Mar 11, 2015
1.895
1.945
1.881
1.928
91,527,136
+0.04(+2.08%)
Mar 10, 2015
1.995
2.009
1.888
1.888
181,088,176
-0.10(-5.19%)
Mar 09, 2015
2.074
2.088
1.988
1.992
121,009,824
-0.13(-6.21%)
Mar 06, 2015
2.138
2.156
2.109
2.123
101,102,856
-0.04(-1.97%)
Mar 05, 2015
2.177
2.188
2.141
2.166
87,376,912
-0.04(-1.62%)
Mar 04, 2015
2.238
2.284
2.181
2.202
117,628,688
-0.08(-3.59%)
Mar 03, 2015
2.341
2.352
2.284
2.284
74,892,432
+0.01(+0.63%)
Mar 02, 2015
2.359
2.362
2.262
2.270
96,204,048
-0.09(-3.92%)
Feb 27, 2015
2.280
2.386
2.273
2.362
104,248,000
+0.12(+5.41%)
Feb 26, 2015
2.280
2.295
2.234
2.241
85,791,832
-0.07(-3.08%)
Feb 25, 2015
2.248
2.316
2.245
2.312
194,685,504
-0.13(-5.39%)
Feb 24, 2015
2.348
2.450
2.337
2.444
88,495,280
+0.14(+5.86%)
Feb 23, 2015
2.327
2.344
2.284
2.309
85,898,640
-0.06(-2.70%)
Feb 20, 2015
2.355
2.387
2.327
2.373
88,926,160
+0.01(+0.30%)
Feb 19, 2015
2.394
2.441
2.352
2.366
114,118,528
-0.12(-4.73%)
Feb 18, 2015
2.501
2.555
2.448
2.483
97,076,528
-0.05(-1.83%)
Feb 17, 2015
2.523
2.551
2.401
2.530
96,482,088
+0.04(+1.72%)
Feb 13, 2015
2.430
2.487
2.487
2.487
143,939,664
+0.16(+6.73%)
Feb 12, 2015
2.305
2.366
2.280
2.330
135,576,000
+0.11(+4.98%)
Feb 11, 2015
2.216
2.235
2.141
2.220
130,122,112
+0.00(+0.00%)
Feb 10, 2015
2.398
2.405
2.198
2.220
144,596,112
-0.17(-7.29%)
Feb 09, 2015
2.266
2.405
2.266
2.394
116,035,824
+0.06(+2.75%)
Feb 06, 2015
2.362
2.416
2.262
2.330
211,971,648
-0.20(-8.02%)
Feb 05, 2015
2.530
2.622
2.476
2.533
111,117,656
-0.05(-2.07%)
Feb 04, 2015
2.523
2.657
2.473
2.587
175,300,240
-0.01(-0.41%)
Feb 03, 2015
2.426
2.604
2.423
2.597
193,426,912
+0.31(+13.73%)
Feb 02, 2015
2.131
2.298
2.131
2.284
121,709,968
+0.14(+6.66%)
Jan 30, 2015
2.145
2.195
2.091
2.141
271,330,592
-0.14(-6.09%)
Jan 29, 2015
2.245
2.376
2.181
2.280
151,420,224
-0.06(-2.44%)
Jan 28, 2015
2.409
2.430
2.323
2.337
176,346,208
-0.32(-11.95%)
Jan 27, 2015
2.530
2.726
2.519
2.654
86,647,288
+0.08(+3.04%)
Jan 26, 2015
2.583
2.622
2.558
2.576
66,282,604
-0.01(-0.28%)
Jan 23, 2015
2.686
2.715
2.583
2.583
73,269,248
-0.14(-5.23%)
Jan 22, 2015
2.761
2.761
2.662
2.726
105,457,056
+0.11(+4.08%)
Jan 21, 2015
2.469
2.644
2.462
2.619
100,053,568
+0.19(+7.93%)
Jan 20, 2015
2.547
2.562
2.380
2.426
122,568,384
-0.09(-3.54%)
Jan 16, 2015
2.537
2.515
2.515
2.515
115,984,248
+0.05(+2.17%)
Jan 15, 2015
2.466
2.515
2.426
2.462
143,787,648
+0.03(+1.32%)
Jan 14, 2015
2.337
2.466
2.291
2.430
118,397,224
+0.01(+0.59%)
Jan 13, 2015
2.394
2.483
2.369
2.416
112,943,728
+0.07(+3.20%)
Jan 12, 2015
2.441
2.444
2.311
2.341
104,715,024
-0.17(-6.94%)
Jan 09, 2015
2.401
2.562
2.359
2.515
125,510,240
+0.11(+4.44%)
Jan 08, 2015
2.334
2.476
2.291
2.409
146,566,896
+0.20(+9.03%)
Jan 07, 2015
2.188
2.262
2.177
2.209
130,587,280
+0.06(+2.99%)
Jan 06, 2015
2.181
2.205
2.063
2.145
109,394,872
-0.02(-0.82%)
Jan 05, 2015
2.255
2.262
2.156
2.163
156,504,544
-0.25(-10.21%)
Jan 02, 2015
2.490
2.498
2.391
2.409
116,052,760
-0.19(-7.40%)
Dec 31, 2014
2.565
2.601
2.601
2.601
64,230,964
+0.01(+0.41%)
Dec 30, 2014
2.629
2.651
2.565
2.590
63,839,640
+0.00(+0.00%)
Dec 29, 2014
2.604
2.690
2.590
2.590
69,573,496
-0.04(-1.62%)
Dec 26, 2014
2.690
2.726
2.587
2.633
59,564,436
-0.07(-2.76%)
Dec 24, 2014
2.733
2.708
2.708
2.708
42,282,132
-0.04(-1.43%)
Dec 23, 2014
2.733
2.783
2.686
2.747
84,882,536
+0.09(+3.49%)
Dec 22, 2014
2.576
2.683
2.519
2.654
113,153,528
+0.12(+4.78%)
Dec 19, 2014
2.526
2.540
2.458
2.533
132,398,584
+0.07(+3.04%)
Dec 18, 2014
2.569
2.587
2.394
2.458
180,555,920
+0.07(+2.99%)
Dec 17, 2014
2.337
2.444
2.277
2.387
220,187,056
+0.15(+6.69%)
Dec 16, 2014
2.234
2.366
2.141
2.238
177,703,488
+0.01(+0.32%)
Dec 15, 2014
2.487
2.494
2.216
2.230
192,257,808
-0.30(-11.96%)
Dec 12, 2014
2.626
2.637
2.530
2.533
109,642,392
-0.11(-4.18%)
Dec 11, 2014
2.637
2.726
2.615
2.644
143,863,824
-0.12(-4.26%)
Dec 10, 2014
2.815
2.829
2.751
2.761
124,289,304
-0.14(-4.91%)
Dec 09, 2014
2.776
2.932
2.719
2.904
103,538,864
-0.03(-0.97%)
Dec 08, 2014
3.089
3.093
2.911
2.932
103,606,888
-0.21(-6.69%)
Dec 05, 2014
3.139
3.157
3.089
3.143
70,142,872
-0.03(-1.01%)
Dec 04, 2014
3.196
3.221
3.139
3.175
82,273,408
-0.13(-3.88%)
Dec 03, 2014
3.235
3.363
3.232
3.303
69,257,776
+0.10(+3.00%)
Dec 02, 2014
3.217
3.289
3.164
3.207
107,418,744
-0.04(-1.32%)
Dec 01, 2014
3.303
3.314
3.178
3.249
125,891,472
-0.21(-6.17%)
Nov 28, 2014
3.549
3.556
3.392
3.463
94,429,896
-0.31(-8.30%)
Nov 26, 2014
3.827
3.777
3.777
3.777
86,937,040
+0.07(+2.02%)
Nov 25, 2014
3.948
3.966
3.688
3.702
163,097,040
-0.04(-1.05%)
Nov 24, 2014
3.955
3.958
3.716
3.741
169,848,352
-0.12(-3.14%)
Nov 21, 2014
3.609
3.919
3.591
3.862
213,615,072
+0.40(+11.64%)
Nov 20, 2014
3.477
3.545
3.381
3.460
116,981,848
+0.08(+2.32%)
Nov 19, 2014
3.442
3.460
3.328
3.381
116,651,056
+0.02(+0.74%)
Nov 18, 2014
3.289
3.424
3.134
3.356
189,171,136
+0.03(+0.96%)
Nov 17, 2014
3.531
3.542
3.303
3.324
138,810,080
-0.22(-6.23%)
Nov 14, 2014
3.424
3.577
3.388
3.545
178,727,376
-0.09(-2.45%)
Nov 13, 2014
3.784
3.805
3.595
3.634
114,018,616
-0.13(-3.41%)
Nov 12, 2014
3.798
3.930
3.746
3.762
89,322,096
-0.03(-0.84%)
Nov 11, 2014
3.688
3.798
3.652
3.795
102,614,544
+0.01(+0.28%)
Nov 10, 2014
3.855
3.884
3.752
3.784
95,971,672
-0.10(-2.57%)
Nov 07, 2014
3.777
3.955
3.770
3.884
132,846,392
+0.06(+1.58%)
Nov 06, 2014
3.802
3.844
3.764
3.823
140,721,792
-0.15(-3.85%)
Nov 05, 2014
3.948
4.033
3.919
3.976
86,914,480
-0.06(-1.41%)
Nov 04, 2014
4.019
4.083
3.919
4.033
93,280,096
+0.02(+0.53%)
Nov 03, 2014
4.129
4.137
3.969
4.012
104,017,592
-0.16(-3.76%)
Oct 31, 2014
4.055
4.222
4.015
4.169
125,003,384
+0.14(+3.36%)
Oct 30, 2014
4.108
4.147
3.983
4.033
122,631,240
+0.04(+0.98%)
Oct 29, 2014
4.101
4.151
3.873
3.994
165,555,664
-0.17(-4.02%)
Oct 28, 2014
4.129
4.208
4.069
4.161
153,967,136
+0.19(+4.66%)
Oct 27, 2014
3.859
4.040
3.848
3.976
462,758,304
-0.63(-13.69%)
Oct 24, 2014
4.504
4.696
4.454
4.607
195,737,984
+0.29(+6.77%)
Oct 23, 2014
4.471
4.534
4.276
4.315
229,148,080
-0.26(-5.61%)
Oct 22, 2014
4.692
4.822
4.550
4.571
108,527,936
-0.13(-2.80%)
Oct 21, 2014
4.536
4.835
4.536
4.703
225,160,672
-0.29(-5.71%)
Oct 20, 2014
5.066
5.180
4.951
4.988
127,690,368
-0.33(-6.23%)
Oct 17, 2014
5.273
5.400
5.195
5.319
109,480,016
+0.15(+2.97%)
Oct 16, 2014
5.120
5.359
5.102
5.166
135,310,080
-0.37(-6.75%)
Oct 15, 2014
5.715
5.765
5.380
5.540
208,654,944
-0.55(-9.06%)
Oct 14, 2014
6.000
6.276
5.947
6.093
124,822,264
-0.06(-0.98%)
Oct 13, 2014
6.028
6.285
5.982
6.153
151,296,592
+0.59(+10.56%)
Oct 10, 2014
5.850
5.904
5.565
5.565
136,620,224
-0.41(-6.86%)
Oct 09, 2014
6.021
6.100
5.904
5.975
140,023,072
+0.09(+1.57%)
Oct 08, 2014
6.057
6.061
5.512
5.882
194,556,736
+0.02(+0.30%)
Oct 07, 2014
5.790
6.078
5.704
5.865
198,613,712
+0.24(+4.18%)
Oct 06, 2014
5.786
5.822
5.558
5.629
274,037,216
+0.65(+13.10%)
Oct 03, 2014
4.806
5.049
4.714
4.977
112,766,152
+0.21(+4.33%)
Oct 02, 2014
4.814
4.885
4.635
4.771
137,171,152
+0.03(+0.68%)
Oct 01, 2014
4.856
4.960
4.707
4.739
193,890,288
-0.32(-6.27%)
Sep 30, 2014
5.020
5.131
4.895
5.056
154,528,544
-0.18(-3.47%)
Sep 29, 2014
5.865
5.305
5.177
5.237
157,728,528
-0.63(-10.69%)
Sep 26, 2014
5.590
5.925
5.555
5.865
83,439,304
+0.32(+5.78%)
Sep 25, 2014
5.612
5.658
5.515
5.544
66,264,488
-0.17(-2.93%)
Sep 24, 2014
5.644
5.790
5.537
5.711
72,127,784
+0.04(+0.69%)
Sep 23, 2014
5.736
5.897
5.583
5.672
90,313,120
-0.07(-1.18%)
Sep 22, 2014
5.640
5.770
5.580
5.740
113,352,672
-0.24(-3.99%)
Sep 19, 2014
6.085
6.110
5.893
5.979
71,106,080
-0.11(-1.81%)
Sep 18, 2014
6.221
6.282
6.046
6.089
87,496,136
-0.19(-2.95%)
Sep 17, 2014
6.442
6.445
6.242
6.274
92,987,696
+0.04(+0.57%)
Sep 16, 2014
6.125
6.445
6.103
6.239
149,454,672
+0.35(+5.86%)
Sep 15, 2014
5.822
5.964
5.808
5.893
87,475,584
+0.06(+0.98%)
Sep 12, 2014
6.046
6.121
5.740
5.836
148,972,800
-0.45(-7.09%)
Sep 11, 2014
6.278
6.403
6.182
6.281
93,713,312
+0.09(+1.44%)
Sep 10, 2014
6.256
6.349
6.078
6.192
99,702,080
-0.16(-2.52%)
Sep 09, 2014
6.542
6.613
6.282
6.353
99,954,192
-0.19(-2.83%)
Sep 08, 2014
7.069
7.072
6.477
6.538
171,753,600
-0.37(-5.31%)
Sep 05, 2014
6.958
7.069
6.784
6.905
91,930,992
+0.02(+0.26%)
Sep 04, 2014
7.012
7.229
6.880
6.887
106,218,912
-0.34(-4.73%)
Sep 03, 2014
7.422
7.461
7.112
7.229
108,439,040
-0.13(-1.74%)
Sep 02, 2014
7.055
7.436
6.955
7.357
137,760,064
+0.38(+5.52%)
Aug 29, 2014
6.944
6.973
6.973
6.973
114,186,848
+0.16(+2.35%)
Aug 28, 2014
6.816
6.941
6.745
6.812
83,394,080
-0.03(-0.47%)
Aug 27, 2014
6.591
6.884
6.527
6.844
104,211,928
+0.35(+5.38%)
Aug 26, 2014
6.613
6.627
6.420
6.495
85,588,920
+0.05(+0.83%)
Aug 25, 2014
6.260
6.456
6.224
6.442
75,814,856
+0.31(+5.12%)
Aug 22, 2014
6.242
6.249
6.085
6.128
55,555,600
-0.19(-2.99%)
Aug 21, 2014
6.371
6.374
6.246
6.317
52,713,240
+0.02(+0.28%)
Aug 20, 2014
6.185
6.360
6.182
6.299
74,615,552
+0.08(+1.26%)
Aug 19, 2014
6.000
6.224
5.993
6.221
69,041,544
+0.21(+3.56%)
Aug 18, 2014
6.057
6.061
5.861
6.007
77,668,648
+0.12(+2.12%)
Aug 15, 2014
5.651
5.897
5.644
5.882
86,588,392
+0.37(+6.79%)
Aug 14, 2014
5.544
5.604
5.432
5.508
63,583,148
+0.00(+0.00%)
Aug 13, 2014
5.822
5.850
5.426
5.508
176,369,088
-0.26(-4.45%)
Aug 12, 2014
5.836
5.907
5.747
5.765
36,115,412
-0.10(-1.70%)
Aug 11, 2014
5.726
5.872
5.679
5.865
49,014,908
+0.19(+3.26%)
Aug 08, 2014
5.672
5.694
5.594
5.679
54,146,192
-0.15(-2.57%)
Aug 07, 2014
6.004
6.021
5.736
5.829
50,972,188
-0.08(-1.39%)
Aug 06, 2014
5.758
5.971
5.711
5.911
49,790,452
+0.18(+3.17%)
Aug 05, 2014
5.701
5.879
5.654
5.729
59,068,796
-0.00(-0.06%)
Aug 04, 2014
5.658
5.740
5.580
5.733
32,702,242
+0.10(+1.71%)
Aug 01, 2014
5.683
5.711
5.530
5.637
49,615,840
-0.04(-0.75%)
Jul 31, 2014
5.740
5.815
5.618
5.679
67,533,800
-0.23(-3.86%)
Jul 30, 2014
5.914
5.982
5.840
5.907
42,334,496
-0.00(-0.06%)
Jul 29, 2014
6.007
6.028
5.868
5.911
52,686,728
-0.16(-2.58%)
Jul 28, 2014
6.100
6.125
6.011
6.068
28,172,160
-0.06(-0.93%)
Jul 25, 2014
6.078
6.175
6.068
6.125
33,752,240
+0.04(+0.70%)
Jul 24, 2014
6.107
6.114
5.990
6.082
56,994,996
-0.03(-0.47%)
Jul 23, 2014
6.118
6.189
6.032
6.110
73,461,464
-0.17(-2.67%)
Jul 22, 2014
6.285
6.306
6.153
6.278
76,342,680
+0.07(+1.15%)
Jul 21, 2014
6.114
6.253
6.007
6.207
83,394,720
+0.12(+1.99%)
Jul 18, 2014
5.993
6.139
5.936
6.085
130,120,632
+0.37(+6.55%)
Jul 17, 2014
5.694
5.854
5.619
5.711
85,704,240
+0.01(+0.19%)
Jul 16, 2014
5.701
5.722
5.615
5.701
57,249,068
+0.06(+1.01%)
Jul 15, 2014
5.740
5.740
5.569
5.644
89,647,128
-0.01(-0.25%)
Jul 14, 2014
5.540
5.715
5.530
5.658
119,136,576
+0.25(+4.54%)
Jul 11, 2014
5.380
5.473
5.302
5.412
45,285,852
-0.00(-0.07%)
Jul 10, 2014
5.280
5.437
5.227
5.416
51,167,756
+0.08(+1.47%)
Jul 09, 2014
5.198
5.430
5.166
5.337
77,829,112
+0.18(+3.52%)
Jul 08, 2014
5.184
5.188
5.123
5.156
26,127,700
+0.01(+0.14%)
Jul 07, 2014
5.205
5.213
5.106
5.148
31,890,240
-0.01(-0.28%)
Jul 03, 2014
5.116
5.163
5.163
5.163
34,221,056
+0.02(+0.35%)
Jul 02, 2014
5.180
5.209
5.088
5.145
40,027,076
-0.05(-0.89%)
Jul 01, 2014
5.237
5.277
5.116
5.191
35,407,960
-0.02(-0.41%)
Jun 30, 2014
5.273
5.273
5.148
5.213
37,207,024
+0.00(+0.00%)
Jun 27, 2014
5.255
5.287
5.170
5.213
33,894,624
-0.06(-1.15%)
Jun 26, 2014
5.273
5.287
5.141
5.273
44,203,528
+0.02(+0.41%)
Jun 25, 2014
5.312
5.401
5.216
5.252
87,133,416
-0.09(-1.60%)
Jun 24, 2014
5.562
5.694
5.295
5.337
77,958,592
-0.23(-4.16%)
Jun 23, 2014
5.608
5.608
5.530
5.569
28,639,230
-0.05(-0.82%)
Jun 20, 2014
5.594
5.683
5.580
5.615
46,443,860
+0.02(+0.45%)
Jun 19, 2014
5.626
5.661
5.526
5.590
32,462,300
-0.09(-1.57%)
Jun 18, 2014
5.462
5.686
5.441
5.679
50,250,488
+0.15(+2.71%)
Jun 17, 2014
5.544
5.633
5.398
5.530
47,738,612
-0.10(-1.77%)
Jun 16, 2014
5.658
5.694
5.585
5.629
54,683,016
-0.02(-0.44%)
Jun 13, 2014
5.580
5.672
5.512
5.654
46,414,304
+0.14(+2.52%)
Jun 12, 2014
5.562
5.640
5.498
5.515
35,023,424
-0.06(-1.15%)
Jun 11, 2014
5.519
5.626
5.455
5.580
72,880,952
+0.13(+2.35%)
Jun 10, 2014
5.369
5.466
5.302
5.451
41,088,160
+0.19(+3.66%)
Jun 06, 2014
5.159
5.262
5.102
5.259
84,108,592
+0.37(+7.66%)
Jun 05, 2014
4.942
4.952
4.853
4.885
33,137,690
-0.00(-0.07%)
Jun 04, 2014
4.985
4.992
4.867
4.888
37,771,484
-0.10(-1.93%)
Jun 03, 2014
4.920
5.027
4.892
4.985
31,428,928
+0.05(+1.01%)
Jun 02, 2014
4.981
4.988
4.867
4.935
51,937,464
-0.09(-1.77%)
May 30, 2014
5.131
5.138
5.020
5.024
73,907,592
-0.17(-3.29%)
May 29, 2014
5.295
5.325
5.188
5.195
37,117,100
-0.07(-1.35%)
May 28, 2014
5.216
5.298
5.138
5.266
50,444,992
+0.06(+1.09%)
May 27, 2014
5.384
5.398
5.191
5.209
37,920,836
-0.10(-1.95%)
May 23, 2014
5.319
5.312
5.312
5.312
31,541,796
+0.03(+0.61%)
May 22, 2014
5.376
5.423
5.248
5.280
38,859,408
-0.06(-1.07%)
May 21, 2014
5.209
5.394
5.209
5.337
55,212,504
+0.09(+1.70%)
May 20, 2014
5.405
5.544
5.195
5.248
80,624,416
-0.17(-3.16%)
May 19, 2014
5.401
5.444
5.337
5.419
39,151,548
-0.02(-0.46%)
May 16, 2014
5.519
5.523
5.387
5.444
39,198,968
+0.00(+0.07%)
May 15, 2014
5.519
5.551
5.416
5.441
45,741,232
-0.11(-2.05%)
May 14, 2014
5.487
5.580
5.430
5.555
43,426,920
+0.06(+1.10%)
May 13, 2014
5.483
5.594
5.448
5.494
41,019,256
+0.02(+0.39%)
May 12, 2014
5.412
5.490
5.394
5.473
33,941,728
+0.09(+1.72%)
May 09, 2014
5.384
5.498
5.344
5.380
57,992,580
-0.03(-0.53%)
May 08, 2014
5.633
5.647
5.341
5.409
73,858,608
-0.17(-3.07%)
May 07, 2014
5.458
5.628
5.362
5.580
114,047,648
+0.13(+2.35%)
May 06, 2014
5.173
5.519
5.166
5.451
113,012,712
+0.26(+5.08%)
May 05, 2014
5.188
5.266
5.123
5.188
58,458,592
-0.02(-0.34%)
May 02, 2014
5.031
5.237
5.006
5.205
89,777,920
+0.30(+6.18%)
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
.