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 (%)
Jun 30, 2015
3.214
3.260
3.141
3.169
67,207,520
+0.01(+0.22%)
Jun 29, 2015
3.295
3.358
3.127
3.162
106,309,200
-0.13(-4.04%)
Jun 26, 2015
3.186
3.302
3.162
3.295
71,537,696
+0.13(+4.21%)
Jun 25, 2015
3.299
3.306
3.141
3.162
93,531,360
-0.15(-4.65%)
Jun 24, 2015
3.327
3.381
3.288
3.316
68,479,240
+0.01(+0.42%)
Jun 23, 2015
3.299
3.390
3.281
3.302
86,362,672
-0.02(-0.53%)
Jun 22, 2015
3.348
3.351
3.295
3.320
43,160,712
+0.03(+0.85%)
Jun 19, 2015
3.341
3.400
3.274
3.292
66,068,268
-0.10(-2.99%)
Jun 18, 2015
3.365
3.404
3.323
3.393
57,299,820
+0.07(+2.00%)
Jun 17, 2015
3.344
3.384
3.276
3.327
81,468,320
+0.00(+0.00%)
Jun 16, 2015
3.204
3.358
3.180
3.327
82,879,272
+0.14(+4.40%)
Jun 15, 2015
3.186
3.242
3.172
3.186
55,979,740
+0.00(+0.00%)
Jun 12, 2015
3.172
3.209
3.167
3.186
48,171,940
-0.01(-0.44%)
Jun 11, 2015
3.137
3.204
3.116
3.200
66,037,796
+0.01(+0.22%)
Jun 10, 2015
3.281
3.306
3.169
3.193
78,793,976
+0.02(+0.77%)
Jun 09, 2015
3.123
3.225
3.123
3.169
74,811,896
+0.09(+2.84%)
Jun 08, 2015
3.029
3.088
3.025
3.081
47,190,480
+0.07(+2.33%)
Jun 05, 2015
2.980
3.064
2.949
3.011
56,490,452
+0.02(+0.82%)
Jun 04, 2015
3.071
3.090
2.983
2.987
52,157,380
-0.10(-3.29%)
Jun 03, 2015
3.109
3.193
3.071
3.088
101,866,696
-0.04(-1.12%)
Jun 02, 2015
2.976
3.123
2.976
3.123
90,269,112
+0.19(+6.57%)
Jun 01, 2015
2.973
2.973
2.892
2.931
55,926,888
+0.01(+0.24%)
May 29, 2015
3.008
3.018
2.924
2.924
68,729,352
-0.10(-3.36%)
May 28, 2015
3.022
3.032
2.931
3.025
56,072,400
+0.01(+0.47%)
May 27, 2015
2.947
3.029
2.938
3.011
83,240,104
+0.03(+1.06%)
May 26, 2015
3.099
3.137
2.973
2.980
122,686,984
-0.22(-6.99%)
May 22, 2015
3.285
3.204
3.204
3.204
79,927,304
-0.12(-3.58%)
May 21, 2015
3.239
3.365
3.207
3.323
85,170,232
+0.12(+3.83%)
May 20, 2015
3.176
3.264
3.137
3.200
83,202,440
+0.02(+0.55%)
May 19, 2015
3.285
3.286
3.158
3.183
163,558,464
-0.21(-6.19%)
May 18, 2015
3.638
3.652
3.334
3.393
164,736,384
-0.15(-4.34%)
May 15, 2015
3.432
3.575
3.400
3.547
94,319,248
+0.07(+2.01%)
May 14, 2015
3.491
3.565
3.421
3.477
91,748,872
+0.03(+0.81%)
May 13, 2015
3.467
3.565
3.432
3.449
101,502,464
+0.03(+0.92%)
May 12, 2015
3.376
3.484
3.372
3.418
66,184,772
+0.05(+1.35%)
May 11, 2015
3.418
3.421
3.344
3.372
54,262,272
-0.04(-1.13%)
May 08, 2015
3.432
3.474
3.341
3.411
79,974,720
+0.03(+0.83%)
May 07, 2015
3.404
3.425
3.302
3.383
88,448,824
-0.02(-0.51%)
May 06, 2015
3.694
3.694
3.376
3.400
137,102,032
-0.17(-4.71%)
May 05, 2015
3.503
3.638
3.484
3.568
147,205,904
+0.14(+4.19%)
May 04, 2015
3.348
3.425
3.348
3.425
74,200,464
+0.09(+2.62%)
May 01, 2015
3.320
3.362
3.274
3.337
63,489,812
+0.01(+0.32%)
Apr 30, 2015
3.274
3.327
3.225
3.327
96,328,440
+0.06(+1.71%)
Apr 29, 2015
3.225
3.316
3.183
3.271
94,291,336
+0.01(+0.21%)
Apr 28, 2015
3.309
3.323
3.088
3.264
190,167,376
-0.00(-0.11%)
Apr 27, 2015
3.432
3.463
3.260
3.267
200,031,632
-0.23(-6.61%)
Apr 24, 2015
3.411
3.537
3.404
3.498
254,664,336
+0.21(+6.28%)
Apr 23, 2015
2.962
3.334
2.948
3.292
391,791,232
+0.16(+5.26%)
Apr 22, 2015
3.015
3.144
2.974
3.127
137,675,232
+0.12(+4.08%)
Apr 21, 2015
3.031
3.101
2.983
3.004
112,018,960
-0.07(-2.17%)
Apr 20, 2015
3.092
3.134
3.053
3.071
109,037,712
-0.01(-0.23%)
Apr 17, 2015
2.959
3.088
2.917
3.078
139,227,216
+0.04(+1.27%)
Apr 16, 2015
3.074
3.095
2.922
3.039
214,555,616
-0.08(-2.47%)
Apr 15, 2015
2.903
3.116
2.903
3.116
303,294,368
+0.24(+8.27%)
Apr 14, 2015
2.861
2.898
2.770
2.878
193,789,568
+0.08(+2.75%)
Apr 13, 2015
2.728
2.906
2.724
2.801
285,385,536
+0.09(+3.23%)
Apr 10, 2015
2.598
2.714
2.595
2.714
169,073,296
+0.07(+2.79%)
Apr 09, 2015
2.472
2.647
2.465
2.640
230,329,792
+0.22(+8.96%)
Apr 08, 2015
2.521
2.532
2.388
2.423
161,030,592
+0.01(+0.29%)
Apr 07, 2015
2.360
2.448
2.322
2.416
139,456,032
+0.04(+1.47%)
Apr 06, 2015
2.413
2.479
2.369
2.381
141,483,888
+0.01(+0.59%)
Apr 02, 2015
2.266
2.367
2.367
2.367
127,713,080
+0.14(+6.46%)
Apr 01, 2015
2.182
2.276
2.167
2.224
173,627,776
+0.12(+5.66%)
Mar 31, 2015
2.073
2.132
2.031
2.104
85,220,488
+0.03(+1.35%)
Mar 30, 2015
2.001
2.087
1.996
2.076
73,971,192
+0.08(+4.03%)
Mar 27, 2015
2.006
2.045
1.961
1.996
87,593,560
-0.03(-1.55%)
Mar 26, 2015
2.136
2.160
2.013
2.027
129,287,064
-0.08(-3.98%)
Mar 25, 2015
2.104
2.143
2.076
2.111
161,420,880
+0.05(+2.55%)
Mar 24, 2015
2.076
2.094
2.027
2.059
91,975,576
+0.02(+0.86%)
Mar 23, 2015
1.999
2.062
1.996
2.041
105,812,600
+0.08(+4.29%)
Mar 20, 2015
1.901
1.968
1.891
1.957
87,852,216
+0.12(+6.27%)
Mar 19, 2015
1.929
1.940
1.835
1.842
99,186,872
-0.14(-7.07%)
Mar 18, 2015
1.849
1.985
1.831
1.982
159,141,952
+0.09(+5.01%)
Mar 17, 2015
1.754
1.891
1.753
1.887
122,596,696
+0.11(+5.89%)
Mar 16, 2015
1.779
1.796
1.723
1.782
90,617,240
+0.03(+1.60%)
Mar 13, 2015
1.765
1.768
1.716
1.754
162,312,272
-0.07(-3.84%)
Mar 12, 2015
1.919
1.964
1.814
1.824
92,255,344
-0.07(-3.70%)
Mar 11, 2015
1.863
1.912
1.849
1.894
93,129,864
+0.04(+2.08%)
Mar 10, 2015
1.961
1.975
1.856
1.856
184,259,216
-0.10(-5.19%)
Mar 09, 2015
2.038
2.052
1.954
1.957
123,128,816
-0.13(-6.21%)
Mar 06, 2015
2.101
2.118
2.073
2.087
102,873,264
-0.04(-1.97%)
Mar 05, 2015
2.139
2.150
2.104
2.129
88,906,968
-0.04(-1.62%)
Mar 04, 2015
2.199
2.245
2.143
2.164
119,688,480
-0.08(-3.59%)
Mar 03, 2015
2.301
2.311
2.245
2.245
76,203,872
+0.01(+0.63%)
Mar 02, 2015
2.318
2.322
2.224
2.231
97,888,672
-0.09(-3.92%)
Feb 27, 2015
2.241
2.345
2.234
2.322
106,073,480
+0.12(+5.41%)
Feb 26, 2015
2.241
2.255
2.196
2.203
87,294,128
-0.07(-3.08%)
Feb 25, 2015
2.210
2.276
2.206
2.273
198,094,624
-0.13(-5.39%)
Feb 24, 2015
2.308
2.407
2.297
2.402
90,044,920
+0.13(+5.86%)
Feb 23, 2015
2.287
2.304
2.245
2.269
87,402,808
-0.06(-2.70%)
Feb 20, 2015
2.315
2.346
2.287
2.332
90,483,336
+0.01(+0.30%)
Feb 19, 2015
2.353
2.399
2.311
2.325
116,116,848
-0.12(-4.73%)
Feb 18, 2015
2.458
2.511
2.406
2.441
98,776,432
-0.05(-1.83%)
Feb 17, 2015
2.479
2.507
2.360
2.486
98,171,576
+0.04(+1.72%)
Feb 13, 2015
2.388
2.444
2.444
2.444
146,460,192
+0.15(+6.73%)
Feb 12, 2015
2.266
2.325
2.241
2.290
137,950,064
+0.11(+4.98%)
Feb 11, 2015
2.178
2.197
2.104
2.182
132,400,680
+0.00(+0.00%)
Feb 10, 2015
2.357
2.364
2.160
2.182
147,128,128
-0.17(-7.29%)
Feb 09, 2015
2.227
2.364
2.227
2.353
118,067,728
+0.06(+2.75%)
Feb 06, 2015
2.322
2.374
2.224
2.290
215,683,472
-0.20(-8.02%)
Feb 05, 2015
2.486
2.577
2.434
2.490
113,063,432
-0.05(-2.07%)
Feb 04, 2015
2.479
2.611
2.430
2.542
178,369,920
-0.01(-0.41%)
Feb 03, 2015
2.385
2.560
2.381
2.553
196,814,000
+0.31(+13.73%)
Feb 02, 2015
2.094
2.259
2.094
2.245
123,841,224
+0.14(+6.66%)
Jan 30, 2015
2.108
2.157
2.055
2.104
276,081,856
-0.14(-6.09%)
Jan 29, 2015
2.206
2.336
2.143
2.241
154,071,744
-0.06(-2.44%)
Jan 28, 2015
2.367
2.388
2.283
2.297
179,434,208
-0.31(-11.95%)
Jan 27, 2015
2.486
2.679
2.476
2.609
88,164,560
+0.08(+3.04%)
Jan 26, 2015
2.539
2.577
2.514
2.532
67,443,280
-0.01(-0.28%)
Jan 23, 2015
2.640
2.668
2.539
2.539
74,552,264
-0.14(-5.23%)
Jan 22, 2015
2.714
2.714
2.616
2.679
107,303,704
+0.11(+4.08%)
Jan 21, 2015
2.427
2.598
2.420
2.574
101,805,600
+0.19(+7.93%)
Jan 20, 2015
2.504
2.518
2.339
2.385
124,714,672
-0.09(-3.54%)
Jan 16, 2015
2.493
2.472
2.472
2.472
118,015,248
+0.05(+2.17%)
Jan 15, 2015
2.423
2.472
2.385
2.420
146,305,504
+0.03(+1.32%)
Jan 14, 2015
2.297
2.423
2.252
2.388
120,470,472
+0.01(+0.59%)
Jan 13, 2015
2.353
2.441
2.329
2.374
114,921,480
+0.07(+3.20%)
Jan 12, 2015
2.399
2.402
2.271
2.301
106,548,680
-0.17(-6.94%)
Jan 09, 2015
2.360
2.518
2.318
2.472
127,708,040
+0.11(+4.44%)
Jan 08, 2015
2.294
2.434
2.252
2.367
149,133,424
+0.20(+9.03%)
Jan 07, 2015
2.150
2.224
2.139
2.171
132,873,992
+0.06(+2.99%)
Jan 06, 2015
2.143
2.167
2.027
2.108
111,310,488
-0.02(-0.82%)
Jan 05, 2015
2.217
2.224
2.118
2.125
159,245,088
-0.24(-10.21%)
Jan 02, 2015
2.448
2.455
2.350
2.367
118,084,952
-0.19(-7.40%)
Dec 31, 2014
2.521
2.556
2.556
2.556
65,355,708
+0.01(+0.41%)
Dec 30, 2014
2.584
2.605
2.521
2.546
64,957,532
+0.00(+0.00%)
Dec 29, 2014
2.560
2.644
2.546
2.546
70,791,792
-0.04(-1.62%)
Dec 26, 2014
2.644
2.679
2.542
2.588
60,607,464
-0.07(-2.76%)
Dec 24, 2014
2.686
2.661
2.661
2.661
43,022,532
-0.04(-1.43%)
Dec 23, 2014
2.686
2.735
2.640
2.700
86,368,904
+0.09(+3.49%)
Dec 22, 2014
2.532
2.637
2.476
2.609
115,134,960
+0.12(+4.78%)
Dec 19, 2014
2.483
2.497
2.416
2.490
134,717,008
+0.07(+3.04%)
Dec 18, 2014
2.525
2.542
2.353
2.416
183,717,632
+0.07(+2.98%)
Dec 17, 2014
2.297
2.402
2.238
2.346
224,042,736
+0.15(+6.69%)
Dec 16, 2014
2.196
2.325
2.104
2.199
180,815,248
+0.01(+0.32%)
Dec 15, 2014
2.444
2.451
2.178
2.192
195,624,432
-0.30(-11.95%)
Dec 12, 2014
2.581
2.591
2.486
2.490
111,562,336
-0.11(-4.18%)
Dec 11, 2014
2.591
2.679
2.570
2.598
146,383,008
-0.12(-4.26%)
Dec 10, 2014
2.766
2.780
2.703
2.714
126,465,736
-0.14(-4.91%)
Dec 09, 2014
2.728
2.882
2.672
2.854
105,351,928
-0.03(-0.97%)
Dec 08, 2014
3.036
3.039
2.861
2.882
105,421,144
-0.21(-6.69%)
Dec 05, 2014
3.085
3.102
3.036
3.088
71,371,144
-0.03(-1.01%)
Dec 04, 2014
3.141
3.165
3.085
3.120
83,714,088
-0.13(-3.88%)
Dec 03, 2014
3.179
3.306
3.176
3.246
70,470,552
+0.09(+3.00%)
Dec 02, 2014
3.162
3.232
3.109
3.151
109,299,752
-0.04(-1.32%)
Dec 01, 2014
3.246
3.256
3.123
3.193
128,095,952
-0.21(-6.17%)
Nov 28, 2014
3.488
3.495
3.334
3.404
96,083,456
-0.31(-8.30%)
Nov 26, 2014
3.761
3.712
3.712
3.712
88,459,384
+0.07(+2.02%)
Nov 25, 2014
3.880
3.897
3.624
3.638
165,953,040
-0.04(-1.05%)
Nov 24, 2014
3.887
3.890
3.652
3.677
172,822,560
-0.12(-3.14%)
Nov 21, 2014
3.547
3.852
3.530
3.796
217,355,680
+0.40(+11.64%)
Nov 20, 2014
3.418
3.484
3.323
3.400
119,030,312
+0.08(+2.32%)
Nov 19, 2014
3.383
3.400
3.271
3.323
118,693,720
+0.02(+0.74%)
Nov 18, 2014
3.232
3.365
3.080
3.299
192,483,696
+0.03(+0.96%)
Nov 17, 2014
3.470
3.481
3.246
3.267
141,240,784
-0.22(-6.23%)
Nov 14, 2014
3.365
3.516
3.330
3.484
181,857,056
-0.09(-2.45%)
Nov 13, 2014
3.719
3.740
3.533
3.572
116,015,192
-0.13(-3.41%)
Nov 12, 2014
3.733
3.862
3.682
3.698
90,886,208
-0.03(-0.84%)
Nov 11, 2014
3.624
3.733
3.589
3.729
104,411,424
+0.01(+0.28%)
Nov 10, 2014
3.789
3.817
3.687
3.719
97,652,232
-0.10(-2.57%)
Nov 07, 2014
3.712
3.887
3.705
3.817
135,172,656
+0.06(+1.58%)
Nov 06, 2014
3.736
3.778
3.699
3.757
143,185,968
-0.15(-3.85%)
Nov 05, 2014
3.880
3.964
3.852
3.908
88,436,440
-0.06(-1.41%)
Nov 04, 2014
3.950
4.013
3.852
3.964
94,913,520
+0.02(+0.53%)
Nov 03, 2014
4.058
4.065
3.901
3.943
105,839,040
-0.15(-3.76%)
Oct 31, 2014
3.985
4.149
3.946
4.097
127,192,312
+0.13(+3.36%)
Oct 30, 2014
4.037
4.076
3.915
3.964
124,778,632
+0.04(+0.98%)
Oct 29, 2014
4.030
4.079
3.806
3.925
168,454,704
-0.16(-4.02%)
Oct 28, 2014
4.058
4.135
3.999
4.090
156,663,248
+0.18(+4.66%)
Oct 27, 2014
3.792
3.971
3.782
3.908
470,861,632
-0.62(-13.69%)
Oct 24, 2014
4.426
4.615
4.377
4.528
199,165,552
+0.29(+6.77%)
Oct 23, 2014
4.395
4.456
4.202
4.240
233,160,672
-0.25(-5.61%)
Oct 22, 2014
4.612
4.739
4.472
4.493
110,428,368
-0.13(-2.80%)
Oct 21, 2014
4.458
4.752
4.458
4.622
229,103,456
-0.28(-5.71%)
Oct 20, 2014
4.979
5.091
4.865
4.902
129,926,352
-0.33(-6.23%)
Oct 17, 2014
5.182
5.307
5.105
5.228
111,397,120
+0.15(+2.97%)
Oct 16, 2014
5.032
5.266
5.014
5.077
137,679,488
-0.37(-6.75%)
Oct 15, 2014
5.617
5.666
5.287
5.445
212,308,704
-0.54(-9.06%)
Oct 14, 2014
5.897
6.168
5.844
5.988
127,008,024
-0.06(-0.98%)
Oct 13, 2014
5.925
6.177
5.879
6.047
153,945,936
+0.58(+10.56%)
Oct 10, 2014
5.750
5.802
5.470
5.470
139,012,576
-0.40(-6.86%)
Oct 09, 2014
5.918
5.995
5.803
5.872
142,475,008
+0.09(+1.57%)
Oct 08, 2014
5.953
5.956
5.417
5.781
197,963,600
+0.02(+0.30%)
Oct 07, 2014
5.690
5.974
5.606
5.764
202,091,632
+0.23(+4.18%)
Oct 06, 2014
5.687
5.722
5.463
5.533
278,835,872
+0.64(+13.10%)
Oct 03, 2014
4.724
4.962
4.633
4.892
114,740,792
+0.20(+4.33%)
Oct 02, 2014
4.731
4.801
4.556
4.689
139,573,152
+0.03(+0.68%)
Oct 01, 2014
4.773
4.874
4.626
4.657
197,285,488
-0.31(-6.27%)
Sep 30, 2014
4.934
5.042
4.811
4.969
157,234,480
-0.18(-3.47%)
Sep 29, 2014
5.764
5.214
5.088
5.147
160,490,512
-0.62(-10.69%)
Sep 26, 2014
5.494
5.823
5.459
5.764
84,900,408
+0.32(+5.78%)
Sep 25, 2014
5.515
5.561
5.420
5.449
67,424,848
-0.16(-2.93%)
Sep 24, 2014
5.547
5.690
5.441
5.613
73,390,808
+0.04(+0.69%)
Sep 23, 2014
5.638
5.795
5.487
5.575
91,894,584
-0.07(-1.18%)
Sep 22, 2014
5.543
5.671
5.484
5.641
115,337,584
-0.23(-3.99%)
Sep 19, 2014
5.981
6.005
5.792
5.876
72,351,216
-0.11(-1.81%)
Sep 18, 2014
6.114
6.174
5.942
5.984
89,028,280
-0.18(-2.95%)
Sep 17, 2014
6.331
6.334
6.135
6.166
94,616,000
+0.04(+0.57%)
Sep 16, 2014
6.019
6.334
5.998
6.131
152,071,760
+0.34(+5.86%)
Sep 15, 2014
5.722
5.862
5.708
5.792
89,007,368
+0.06(+0.98%)
Sep 12, 2014
5.942
6.016
5.641
5.736
151,581,456
-0.44(-7.09%)
Sep 11, 2014
6.170
6.292
6.075
6.173
95,354,328
+0.09(+1.44%)
Sep 10, 2014
6.149
6.240
5.974
6.086
101,447,960
-0.16(-2.52%)
Sep 09, 2014
6.429
6.499
6.174
6.243
101,704,480
-0.18(-2.83%)
Sep 08, 2014
6.947
6.951
6.366
6.425
174,761,168
-0.36(-5.31%)
Sep 05, 2014
6.839
6.947
6.667
6.786
93,540,792
+0.02(+0.26%)
Sep 04, 2014
6.891
7.105
6.762
6.769
108,078,904
-0.34(-4.73%)
Sep 03, 2014
7.294
7.332
6.989
7.105
110,337,912
-0.13(-1.74%)
Sep 02, 2014
6.933
7.308
6.835
7.231
140,172,384
+0.38(+5.52%)
Aug 29, 2014
6.825
6.853
6.853
6.853
116,186,376
+0.16(+2.35%)
Aug 28, 2014
6.699
6.821
6.629
6.695
84,854,392
-0.03(-0.47%)
Aug 27, 2014
6.478
6.765
6.415
6.727
106,036,784
+0.34(+5.38%)
Aug 26, 2014
6.499
6.513
6.310
6.383
87,087,664
+0.05(+0.83%)
Aug 25, 2014
6.152
6.345
6.117
6.331
77,142,448
+0.31(+5.12%)
Aug 22, 2014
6.135
6.142
5.981
6.023
56,528,432
-0.19(-2.99%)
Aug 21, 2014
6.261
6.264
6.138
6.208
53,636,300
+0.02(+0.28%)
Aug 20, 2014
6.079
6.250
6.075
6.191
75,922,144
+0.08(+1.26%)
Aug 19, 2014
5.897
6.117
5.890
6.114
70,250,528
+0.21(+3.56%)
Aug 18, 2014
5.953
5.956
5.760
5.904
79,028,704
+0.12(+2.12%)
Aug 15, 2014
5.554
5.795
5.547
5.781
88,104,640
+0.37(+6.79%)
Aug 14, 2014
5.449
5.508
5.338
5.413
64,696,548
+0.00(+0.00%)
Aug 13, 2014
5.722
5.750
5.333
5.413
179,457,488
-0.25(-4.45%)
Aug 12, 2014
5.736
5.806
5.648
5.666
36,747,828
-0.10(-1.70%)
Aug 11, 2014
5.627
5.771
5.582
5.764
49,873,204
+0.18(+3.26%)
Aug 08, 2014
5.575
5.596
5.498
5.582
55,094,344
-0.15(-2.57%)
Aug 07, 2014
5.900
5.918
5.638
5.729
51,864,760
-0.08(-1.39%)
Aug 06, 2014
5.659
5.869
5.613
5.809
50,662,328
+0.18(+3.17%)
Aug 05, 2014
5.603
5.778
5.557
5.631
60,103,148
-0.00(-0.06%)
Aug 04, 2014
5.561
5.641
5.484
5.634
33,274,888
+0.09(+1.71%)
Aug 01, 2014
5.585
5.613
5.434
5.540
50,484,664
-0.04(-0.75%)
Jul 31, 2014
5.641
5.715
5.521
5.582
68,716,384
-0.22(-3.86%)
Jul 30, 2014
5.813
5.879
5.739
5.806
43,075,812
-0.00(-0.06%)
Jul 29, 2014
5.904
5.925
5.767
5.809
53,609,324
-0.15(-2.58%)
Jul 28, 2014
5.995
6.019
5.907
5.963
28,665,482
-0.06(-0.93%)
Jul 25, 2014
5.974
6.068
5.963
6.019
34,343,276
+0.04(+0.70%)
Jul 24, 2014
6.002
6.009
5.887
5.977
57,993,032
-0.03(-0.47%)
Jul 23, 2014
6.012
6.082
5.928
6.005
74,747,840
-0.16(-2.67%)
Jul 22, 2014
6.177
6.198
6.047
6.170
77,679,512
+0.07(+1.15%)
Jul 21, 2014
6.009
6.145
5.904
6.100
84,855,040
+0.12(+1.99%)
Jul 18, 2014
5.890
6.033
5.834
5.981
132,399,168
+0.37(+6.55%)
Jul 17, 2014
5.596
5.753
5.522
5.613
87,205,000
+0.01(+0.19%)
Jul 16, 2014
5.603
5.624
5.519
5.603
58,251,552
+0.06(+1.01%)
Jul 15, 2014
5.641
5.641
5.473
5.547
91,216,936
-0.01(-0.25%)
Jul 14, 2014
5.445
5.617
5.434
5.561
121,222,768
+0.24(+4.54%)
Jul 11, 2014
5.287
5.378
5.210
5.319
46,078,852
-0.00(-0.07%)
Jul 10, 2014
5.189
5.343
5.137
5.322
52,063,756
+0.08(+1.47%)
Jul 09, 2014
5.109
5.336
5.077
5.245
79,191,976
+0.18(+3.52%)
Jul 08, 2014
5.095
5.098
5.035
5.067
26,585,220
+0.01(+0.14%)
Jul 07, 2014
5.116
5.123
5.018
5.060
32,448,668
-0.01(-0.28%)
Jul 03, 2014
5.028
5.074
5.074
5.074
34,820,300
+0.02(+0.35%)
Jul 02, 2014
5.091
5.120
5.000
5.056
40,727,988
-0.05(-0.89%)
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
.