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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 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 (%)
May 29, 2015
3.007
3.017
2.923
2.923
68,749,632
-0.10(-3.36%)
May 28, 2015
3.021
3.031
2.930
3.025
56,088,952
+0.01(+0.47%)
May 27, 2015
2.946
3.028
2.937
3.010
83,264,672
+0.03(+1.06%)
May 26, 2015
3.098
3.137
2.972
2.979
122,723,200
-0.22(-6.99%)
May 22, 2015
3.284
3.203
3.203
3.203
79,950,896
-0.12(-3.58%)
May 21, 2015
3.238
3.364
3.207
3.322
85,195,376
+0.12(+3.83%)
May 20, 2015
3.175
3.263
3.137
3.200
83,227,000
+0.02(+0.55%)
May 19, 2015
3.284
3.285
3.158
3.182
163,606,736
-0.21(-6.19%)
May 18, 2015
3.637
3.651
3.333
3.392
164,785,008
-0.15(-4.34%)
May 15, 2015
3.431
3.574
3.399
3.546
94,347,088
+0.07(+2.01%)
May 14, 2015
3.490
3.564
3.420
3.476
91,775,952
+0.03(+0.81%)
May 13, 2015
3.466
3.564
3.431
3.448
101,532,424
+0.03(+0.92%)
May 12, 2015
3.375
3.483
3.371
3.417
66,204,308
+0.05(+1.35%)
May 11, 2015
3.417
3.420
3.343
3.371
54,278,288
-0.04(-1.13%)
May 08, 2015
3.431
3.473
3.340
3.410
79,998,320
+0.03(+0.83%)
May 07, 2015
3.403
3.424
3.301
3.382
88,474,928
-0.02(-0.52%)
May 06, 2015
3.693
3.693
3.375
3.399
137,142,512
-0.17(-4.71%)
May 05, 2015
3.502
3.637
3.483
3.567
147,249,360
+0.14(+4.19%)
May 04, 2015
3.347
3.424
3.347
3.424
74,222,368
+0.09(+2.62%)
May 01, 2015
3.319
3.361
3.273
3.336
63,508,552
+0.01(+0.32%)
Apr 30, 2015
3.273
3.326
3.224
3.326
96,356,872
+0.06(+1.71%)
Apr 29, 2015
3.224
3.315
3.182
3.270
94,319,168
+0.01(+0.21%)
Apr 28, 2015
3.308
3.322
3.088
3.263
190,223,504
-0.00(-0.11%)
Apr 27, 2015
3.431
3.462
3.259
3.266
200,090,688
-0.23(-6.61%)
Apr 24, 2015
3.410
3.536
3.403
3.497
254,739,504
+0.21(+6.28%)
Apr 23, 2015
2.961
3.333
2.947
3.291
391,906,880
+0.16(+5.26%)
Apr 22, 2015
3.014
3.144
2.973
3.126
137,715,856
+0.12(+4.08%)
Apr 21, 2015
3.030
3.100
2.982
3.003
112,052,024
-0.07(-2.17%)
Apr 20, 2015
3.091
3.133
3.053
3.070
109,069,896
-0.01(-0.23%)
Apr 17, 2015
2.958
3.088
2.916
3.077
139,268,320
+0.04(+1.27%)
Apr 16, 2015
3.074
3.095
2.921
3.038
214,618,944
-0.08(-2.47%)
Apr 15, 2015
2.902
3.116
2.902
3.116
303,383,904
+0.24(+8.27%)
Apr 14, 2015
2.860
2.897
2.769
2.877
193,846,768
+0.08(+2.75%)
Apr 13, 2015
2.727
2.905
2.723
2.800
285,469,792
+0.09(+3.23%)
Apr 10, 2015
2.597
2.713
2.594
2.713
169,123,200
+0.07(+2.79%)
Apr 09, 2015
2.471
2.646
2.464
2.639
230,397,776
+0.22(+8.96%)
Apr 08, 2015
2.520
2.531
2.387
2.422
161,078,128
+0.01(+0.29%)
Apr 07, 2015
2.359
2.447
2.321
2.415
139,497,200
+0.04(+1.47%)
Apr 06, 2015
2.412
2.478
2.368
2.380
141,525,648
+0.01(+0.59%)
Apr 02, 2015
2.265
2.366
2.366
2.366
127,750,776
+0.14(+6.46%)
Apr 01, 2015
2.181
2.275
2.167
2.223
173,679,024
+0.12(+5.66%)
Mar 31, 2015
2.072
2.132
2.030
2.104
85,245,640
+0.03(+1.35%)
Mar 30, 2015
2.001
2.086
1.995
2.076
73,993,024
+0.08(+4.03%)
Mar 27, 2015
2.006
2.044
1.960
1.995
87,619,416
-0.03(-1.55%)
Mar 26, 2015
2.135
2.160
2.013
2.027
129,325,224
-0.08(-3.98%)
Mar 25, 2015
2.104
2.142
2.076
2.111
161,468,528
+0.05(+2.55%)
Mar 24, 2015
2.076
2.093
2.027
2.058
92,002,728
+0.02(+0.86%)
Mar 23, 2015
1.999
2.062
1.995
2.041
105,843,832
+0.08(+4.29%)
Mar 20, 2015
1.901
1.967
1.890
1.957
87,878,144
+0.12(+6.27%)
Mar 19, 2015
1.929
1.939
1.834
1.841
99,216,152
-0.14(-7.07%)
Mar 18, 2015
1.848
1.985
1.831
1.981
159,188,928
+0.09(+5.01%)
Mar 17, 2015
1.754
1.890
1.752
1.887
122,632,880
+0.11(+5.89%)
Mar 16, 2015
1.778
1.796
1.722
1.782
90,643,984
+0.03(+1.60%)
Mar 13, 2015
1.764
1.768
1.715
1.754
162,360,176
-0.07(-3.84%)
Mar 12, 2015
1.918
1.964
1.813
1.824
92,282,576
-0.07(-3.70%)
Mar 11, 2015
1.862
1.911
1.848
1.894
93,157,352
+0.04(+2.08%)
Mar 10, 2015
1.960
1.974
1.855
1.855
184,313,600
-0.10(-5.19%)
Mar 09, 2015
2.037
2.051
1.953
1.957
123,165,160
-0.13(-6.21%)
Mar 06, 2015
2.100
2.118
2.072
2.086
102,903,624
-0.04(-1.97%)
Mar 05, 2015
2.139
2.149
2.104
2.128
88,933,208
-0.03(-1.62%)
Mar 04, 2015
2.198
2.244
2.142
2.163
119,723,808
-0.08(-3.59%)
Mar 03, 2015
2.300
2.310
2.244
2.244
76,226,360
+0.01(+0.63%)
Mar 02, 2015
2.317
2.321
2.223
2.230
97,917,560
-0.09(-3.92%)
Feb 27, 2015
2.240
2.344
2.233
2.321
106,104,792
+0.12(+5.41%)
Feb 26, 2015
2.240
2.254
2.195
2.202
87,319,896
-0.07(-3.08%)
Feb 25, 2015
2.209
2.275
2.205
2.272
198,153,104
-0.13(-5.39%)
Feb 24, 2015
2.307
2.407
2.296
2.401
90,071,496
+0.13(+5.86%)
Feb 23, 2015
2.286
2.303
2.244
2.268
87,428,608
-0.06(-2.70%)
Feb 20, 2015
2.314
2.345
2.286
2.331
90,510,048
+0.01(+0.30%)
Feb 19, 2015
2.352
2.398
2.310
2.324
116,151,120
-0.12(-4.73%)
Feb 18, 2015
2.457
2.510
2.405
2.440
98,805,592
-0.05(-1.83%)
Feb 17, 2015
2.478
2.506
2.359
2.485
98,200,560
+0.04(+1.72%)
Feb 13, 2015
2.387
2.443
2.443
2.443
146,503,424
+0.15(+6.73%)
Feb 12, 2015
2.265
2.324
2.240
2.289
137,990,784
+0.11(+4.98%)
Feb 11, 2015
2.177
2.196
2.104
2.181
132,439,760
+0.00(+0.00%)
Feb 10, 2015
2.356
2.363
2.160
2.181
147,171,552
-0.17(-7.29%)
Feb 09, 2015
2.226
2.363
2.226
2.352
118,102,576
+0.06(+2.75%)
Feb 06, 2015
2.321
2.373
2.223
2.289
215,747,136
-0.20(-8.02%)
Feb 05, 2015
2.485
2.576
2.433
2.489
113,096,800
-0.05(-2.07%)
Feb 04, 2015
2.478
2.610
2.429
2.541
178,422,560
-0.01(-0.41%)
Feb 03, 2015
2.384
2.559
2.380
2.552
196,872,096
+0.31(+13.73%)
Feb 02, 2015
2.093
2.258
2.093
2.244
123,877,776
+0.14(+6.66%)
Jan 30, 2015
2.107
2.156
2.055
2.104
276,163,328
-0.14(-6.09%)
Jan 29, 2015
2.205
2.335
2.142
2.240
154,117,216
-0.06(-2.44%)
Jan 28, 2015
2.366
2.387
2.282
2.296
179,487,168
-0.31(-11.95%)
Jan 27, 2015
2.485
2.678
2.475
2.608
88,190,584
+0.08(+3.04%)
Jan 26, 2015
2.538
2.576
2.513
2.531
67,463,184
-0.01(-0.28%)
Jan 23, 2015
2.639
2.667
2.538
2.538
74,574,272
-0.14(-5.23%)
Jan 22, 2015
2.713
2.713
2.615
2.678
107,335,376
+0.11(+4.08%)
Jan 21, 2015
2.426
2.597
2.419
2.573
101,835,656
+0.19(+7.93%)
Jan 20, 2015
2.503
2.517
2.338
2.384
124,751,488
-0.09(-3.54%)
Jan 16, 2015
2.492
2.471
2.471
2.471
118,050,080
+0.05(+2.17%)
Jan 15, 2015
2.422
2.471
2.384
2.419
146,348,688
+0.03(+1.32%)
Jan 14, 2015
2.296
2.422
2.251
2.387
120,506,032
+0.01(+0.59%)
Jan 13, 2015
2.352
2.440
2.328
2.373
114,955,400
+0.07(+3.20%)
Jan 12, 2015
2.398
2.401
2.270
2.300
106,580,128
-0.17(-6.94%)
Jan 09, 2015
2.359
2.517
2.317
2.471
127,745,736
+0.11(+4.44%)
Jan 08, 2015
2.293
2.433
2.251
2.366
149,177,440
+0.20(+9.03%)
Jan 07, 2015
2.149
2.223
2.139
2.170
132,913,208
+0.06(+2.99%)
Jan 06, 2015
2.142
2.167
2.027
2.107
111,343,336
-0.02(-0.82%)
Jan 05, 2015
2.216
2.223
2.118
2.125
159,292,096
-0.24(-10.21%)
Jan 02, 2015
2.447
2.454
2.349
2.366
118,119,808
-0.19(-7.40%)
Dec 31, 2014
2.520
2.555
2.555
2.555
65,375,000
+0.01(+0.41%)
Dec 30, 2014
2.583
2.604
2.520
2.545
64,976,704
+0.00(+0.00%)
Dec 29, 2014
2.559
2.643
2.545
2.545
70,812,688
-0.04(-1.62%)
Dec 26, 2014
2.643
2.678
2.541
2.587
60,625,356
-0.07(-2.76%)
Dec 24, 2014
2.685
2.660
2.660
2.660
43,035,232
-0.04(-1.43%)
Dec 23, 2014
2.685
2.734
2.639
2.699
86,394,400
+0.09(+3.49%)
Dec 22, 2014
2.531
2.636
2.475
2.608
115,168,944
+0.12(+4.78%)
Dec 19, 2014
2.482
2.496
2.415
2.489
134,756,768
+0.07(+3.04%)
Dec 18, 2014
2.524
2.541
2.352
2.415
183,771,856
+0.07(+2.99%)
Dec 17, 2014
2.296
2.401
2.237
2.345
224,108,864
+0.15(+6.69%)
Dec 16, 2014
2.195
2.324
2.104
2.198
180,868,624
+0.01(+0.32%)
Dec 15, 2014
2.443
2.450
2.177
2.191
195,682,176
-0.30(-11.96%)
Dec 12, 2014
2.580
2.590
2.485
2.489
111,595,264
-0.11(-4.18%)
Dec 11, 2014
2.590
2.678
2.569
2.597
146,426,224
-0.12(-4.26%)
Dec 10, 2014
2.765
2.779
2.702
2.713
126,503,064
-0.14(-4.91%)
Dec 09, 2014
2.727
2.881
2.671
2.853
105,383,024
-0.03(-0.97%)
Dec 08, 2014
3.035
3.038
2.860
2.881
105,452,256
-0.21(-6.69%)
Dec 05, 2014
3.084
3.102
3.035
3.088
71,392,208
-0.03(-1.01%)
Dec 04, 2014
3.140
3.164
3.084
3.119
83,738,800
-0.13(-3.88%)
Dec 03, 2014
3.179
3.305
3.175
3.245
70,491,352
+0.09(+3.00%)
Dec 02, 2014
3.161
3.231
3.109
3.151
109,332,016
-0.04(-1.32%)
Dec 01, 2014
3.245
3.256
3.123
3.193
128,133,768
-0.21(-6.17%)
Nov 28, 2014
3.487
3.494
3.333
3.403
96,111,816
-0.31(-8.30%)
Nov 26, 2014
3.760
3.711
3.711
3.711
88,485,496
+0.07(+2.02%)
Nov 25, 2014
3.879
3.896
3.623
3.637
166,002,016
-0.04(-1.05%)
Nov 24, 2014
3.886
3.889
3.651
3.676
172,873,568
-0.12(-3.14%)
Nov 21, 2014
3.546
3.851
3.529
3.795
217,419,840
+0.40(+11.64%)
Nov 20, 2014
3.417
3.483
3.322
3.399
119,065,448
+0.08(+2.32%)
Nov 19, 2014
3.382
3.399
3.270
3.322
118,728,760
+0.02(+0.74%)
Nov 18, 2014
3.231
3.364
3.079
3.298
192,540,512
+0.03(+0.96%)
Nov 17, 2014
3.469
3.480
3.245
3.266
141,282,464
-0.22(-6.23%)
Nov 14, 2014
3.364
3.515
3.329
3.483
181,910,736
-0.09(-2.45%)
Nov 13, 2014
3.718
3.739
3.532
3.571
116,049,440
-0.13(-3.41%)
Nov 12, 2014
3.732
3.861
3.681
3.697
90,913,040
-0.03(-0.84%)
Nov 11, 2014
3.623
3.732
3.588
3.728
104,442,240
+0.01(+0.28%)
Nov 10, 2014
3.788
3.816
3.686
3.718
97,681,056
-0.10(-2.57%)
Nov 07, 2014
3.711
3.886
3.704
3.816
135,212,560
+0.06(+1.58%)
Nov 06, 2014
3.735
3.777
3.698
3.756
143,228,224
-0.15(-3.85%)
Nov 05, 2014
3.879
3.963
3.851
3.907
88,462,544
-0.06(-1.41%)
Nov 04, 2014
3.949
4.012
3.851
3.963
94,941,536
+0.02(+0.53%)
Nov 03, 2014
4.057
4.064
3.900
3.942
105,870,280
-0.15(-3.76%)
Oct 31, 2014
3.984
4.148
3.945
4.096
127,229,856
+0.13(+3.36%)
Oct 30, 2014
4.036
4.075
3.914
3.963
124,815,464
+0.04(+0.98%)
Oct 29, 2014
4.029
4.078
3.805
3.924
168,504,432
-0.16(-4.02%)
Oct 28, 2014
4.057
4.134
3.998
4.089
156,709,488
+0.18(+4.66%)
Oct 27, 2014
3.791
3.970
3.781
3.907
471,000,608
-0.62(-13.69%)
Oct 24, 2014
4.425
4.614
4.376
4.526
199,224,336
+0.29(+6.77%)
Oct 23, 2014
4.393
4.454
4.201
4.239
233,229,504
-0.25(-5.61%)
Oct 22, 2014
4.610
4.738
4.470
4.491
110,460,960
-0.13(-2.80%)
Oct 21, 2014
4.456
4.750
4.456
4.621
229,171,072
-0.28(-5.71%)
Oct 20, 2014
4.978
5.090
4.864
4.901
129,964,696
-0.33(-6.23%)
Oct 17, 2014
5.181
5.305
5.104
5.226
111,430,000
+0.15(+2.97%)
Oct 16, 2014
5.030
5.265
5.013
5.076
137,720,128
-0.37(-6.75%)
Oct 15, 2014
5.615
5.664
5.286
5.443
212,371,360
-0.54(-9.06%)
Oct 14, 2014
5.895
6.166
5.842
5.986
127,045,512
-0.06(-0.98%)
Oct 13, 2014
5.923
6.175
5.877
6.045
153,991,376
+0.58(+10.56%)
Oct 10, 2014
5.748
5.800
5.468
5.468
139,053,616
-0.40(-6.86%)
Oct 09, 2014
5.916
5.993
5.801
5.870
142,517,072
+0.09(+1.57%)
Oct 08, 2014
5.951
5.954
5.415
5.779
198,022,032
+0.02(+0.30%)
Oct 07, 2014
5.688
5.972
5.604
5.762
202,151,280
+0.23(+4.18%)
Oct 06, 2014
5.685
5.720
5.461
5.531
278,918,176
+0.64(+13.10%)
Oct 03, 2014
4.722
4.960
4.631
4.890
114,774,664
+0.20(+4.33%)
Oct 02, 2014
4.729
4.799
4.554
4.687
139,614,352
+0.03(+0.68%)
Oct 01, 2014
4.771
4.873
4.624
4.656
197,343,728
-0.31(-6.27%)
Sep 30, 2014
4.932
5.041
4.810
4.967
157,280,896
-0.18(-3.47%)
Sep 29, 2014
5.762
5.212
5.086
5.146
160,537,888
-0.62(-10.69%)
Sep 26, 2014
5.492
5.821
5.457
5.762
84,925,464
+0.32(+5.78%)
Sep 25, 2014
5.513
5.559
5.419
5.447
67,444,744
-0.16(-2.93%)
Sep 24, 2014
5.545
5.688
5.440
5.611
73,412,472
+0.04(+0.69%)
Sep 23, 2014
5.636
5.793
5.485
5.573
91,921,712
-0.07(-1.18%)
Sep 22, 2014
5.541
5.669
5.482
5.639
115,371,632
-0.23(-3.99%)
Sep 19, 2014
5.979
6.003
5.790
5.874
72,372,576
-0.11(-1.81%)
Sep 18, 2014
6.112
6.172
5.940
5.982
89,054,560
-0.18(-2.95%)
Sep 17, 2014
6.329
6.333
6.133
6.165
94,643,928
+0.04(+0.57%)
Sep 16, 2014
6.017
6.333
5.996
6.130
152,116,640
+0.34(+5.86%)
Sep 15, 2014
5.720
5.860
5.706
5.790
89,033,640
+0.06(+0.98%)
Sep 12, 2014
5.940
6.014
5.639
5.734
151,626,208
-0.44(-7.09%)
Sep 11, 2014
6.168
6.291
6.074
6.172
95,382,472
+0.09(+1.44%)
Sep 10, 2014
6.147
6.238
5.972
6.084
101,477,904
-0.16(-2.52%)
Sep 09, 2014
6.427
6.497
6.173
6.242
101,734,504
-0.18(-2.83%)
Sep 08, 2014
6.945
6.949
6.364
6.424
174,812,752
-0.36(-5.31%)
Sep 05, 2014
6.837
6.945
6.665
6.784
93,568,400
+0.02(+0.26%)
Sep 04, 2014
6.889
7.103
6.760
6.767
108,110,808
-0.34(-4.73%)
Sep 03, 2014
7.292
7.330
6.987
7.103
110,370,480
-0.13(-1.74%)
Sep 02, 2014
6.931
7.306
6.833
7.229
140,213,744
+0.38(+5.52%)
Aug 29, 2014
6.823
6.851
6.851
6.851
116,220,664
+0.16(+2.35%)
Aug 28, 2014
6.697
6.819
6.627
6.693
84,879,440
-0.03(-0.47%)
Aug 27, 2014
6.476
6.763
6.413
6.725
106,068,080
+0.34(+5.38%)
Aug 26, 2014
6.497
6.511
6.308
6.382
87,113,368
+0.05(+0.83%)
Aug 25, 2014
6.151
6.343
6.115
6.329
77,165,216
+0.31(+5.12%)
Aug 22, 2014
6.133
6.140
5.979
6.021
56,545,116
-0.19(-2.99%)
Aug 21, 2014
6.259
6.263
6.137
6.207
53,652,132
+0.02(+0.28%)
Aug 20, 2014
6.077
6.249
6.074
6.189
75,944,552
+0.08(+1.26%)
Aug 19, 2014
5.895
6.115
5.888
6.112
70,271,264
+0.21(+3.56%)
Aug 18, 2014
5.951
5.954
5.758
5.902
79,052,024
+0.12(+2.12%)
Aug 15, 2014
5.552
5.793
5.545
5.779
88,130,640
+0.37(+6.79%)
Aug 14, 2014
5.447
5.506
5.337
5.412
64,715,644
+0.00(+0.00%)
Aug 13, 2014
5.720
5.748
5.331
5.412
179,510,448
-0.25(-4.45%)
Aug 12, 2014
5.734
5.804
5.646
5.664
36,758,676
-0.10(-1.70%)
Aug 11, 2014
5.625
5.769
5.580
5.762
49,887,928
+0.18(+3.26%)
Aug 08, 2014
5.573
5.594
5.496
5.580
55,110,608
-0.15(-2.57%)
Aug 07, 2014
5.898
5.916
5.636
5.727
51,880,068
-0.08(-1.39%)
Aug 06, 2014
5.657
5.867
5.611
5.807
50,677,284
+0.18(+3.17%)
Aug 05, 2014
5.601
5.776
5.555
5.629
60,120,888
-0.00(-0.06%)
Aug 04, 2014
5.559
5.639
5.482
5.632
33,284,710
+0.09(+1.71%)
Aug 01, 2014
5.583
5.611
5.433
5.538
50,499,564
-0.04(-0.75%)
Jul 31, 2014
5.639
5.713
5.520
5.580
68,736,664
-0.22(-3.86%)
Jul 30, 2014
5.811
5.877
5.737
5.804
43,088,528
-0.00(-0.06%)
Jul 29, 2014
5.902
5.923
5.765
5.807
53,625,148
-0.15(-2.58%)
Jul 28, 2014
5.993
6.017
5.905
5.961
28,673,944
-0.06(-0.93%)
Jul 25, 2014
5.972
6.066
5.961
6.017
34,353,412
+0.04(+0.70%)
Jul 24, 2014
6.000
6.007
5.885
5.975
58,010,148
-0.03(-0.47%)
Jul 23, 2014
6.010
6.080
5.926
6.003
74,769,904
-0.16(-2.67%)
Jul 22, 2014
6.175
6.196
6.045
6.168
77,702,440
+0.07(+1.15%)
Jul 21, 2014
6.007
6.144
5.902
6.098
84,880,088
+0.12(+1.99%)
Jul 18, 2014
5.888
6.031
5.832
5.979
132,438,248
+0.37(+6.55%)
Jul 17, 2014
5.594
5.751
5.520
5.611
87,230,744
+0.01(+0.19%)
Jul 16, 2014
5.601
5.622
5.517
5.601
58,268,748
+0.06(+1.01%)
Jul 15, 2014
5.639
5.639
5.471
5.545
91,243,864
-0.01(-0.25%)
Jul 14, 2014
5.443
5.615
5.433
5.559
121,258,552
+0.24(+4.54%)
Jul 11, 2014
5.286
5.377
5.209
5.317
46,092,452
-0.00(-0.07%)
Jul 10, 2014
5.188
5.342
5.135
5.321
52,079,120
+0.08(+1.47%)
Jul 09, 2014
5.107
5.335
5.076
5.244
79,215,352
+0.18(+3.52%)
Jul 08, 2014
5.093
5.097
5.034
5.065
26,593,068
+0.01(+0.14%)
Jul 07, 2014
5.114
5.121
5.016
5.058
32,458,246
-0.01(-0.28%)
Jul 03, 2014
5.027
5.072
5.072
5.072
34,830,576
+0.02(+0.35%)
Jul 02, 2014
5.090
5.118
4.999
5.055
40,740,012
-0.05(-0.89%)
Jul 01, 2014
5.146
5.184
5.027
5.100
36,038,620
-0.02(-0.41%)
Jun 30, 2014
5.181
5.181
5.058
5.121
37,869,728
+0.00(+0.00%)
Jun 27, 2014
5.163
5.195
5.079
5.121
34,498,332
-0.06(-1.15%)
Jun 26, 2014
5.181
5.195
5.051
5.181
44,990,848
+0.02(+0.41%)
Jun 25, 2014
5.219
5.306
5.125
5.160
88,685,376
-0.08(-1.60%)
Jun 24, 2014
5.464
5.594
5.202
5.244
79,347,136
-0.23(-4.16%)
Jun 23, 2014
5.510
5.510
5.433
5.471
29,149,332
-0.05(-0.82%)
Jun 20, 2014
5.496
5.583
5.482
5.517
47,271,088
+0.02(+0.45%)
Jun 19, 2014
5.527
5.562
5.429
5.492
33,040,496
-0.09(-1.57%)
Jun 18, 2014
5.366
5.587
5.345
5.580
51,145,516
+0.15(+2.71%)
Jun 17, 2014
5.447
5.534
5.303
5.433
48,588,900
-0.10(-1.77%)
Jun 16, 2014
5.559
5.594
5.487
5.531
55,656,992
-0.02(-0.44%)
Jun 13, 2014
5.482
5.573
5.415
5.555
47,241,004
+0.14(+2.52%)
Jun 12, 2014
5.464
5.541
5.401
5.419
35,647,236
-0.06(-1.15%)
Jun 11, 2014
5.422
5.527
5.359
5.482
74,179,056
+0.13(+2.35%)
Jun 10, 2014
5.275
5.370
5.209
5.356
41,819,992
+0.19(+3.66%)
Jun 06, 2014
5.069
5.170
5.013
5.167
85,606,672
+0.37(+7.66%)
Jun 05, 2014
4.855
4.866
4.768
4.799
33,727,916
-0.00(-0.07%)
Jun 04, 2014
4.897
4.904
4.782
4.803
38,444,244
-0.09(-1.93%)
Jun 03, 2014
4.834
4.939
4.806
4.897
31,988,718
+0.05(+1.01%)
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
.