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 (%)
Jun 30, 2017
2.779
2.821
2.753
2.797
40,468,908
+0.04(+1.52%)
Jun 29, 2017
2.772
2.800
2.734
2.755
32,253,426
+0.00(+0.00%)
Jun 28, 2017
2.769
2.783
2.699
2.755
44,508,308
+0.01(+0.51%)
Jun 27, 2017
2.765
2.827
2.729
2.741
58,805,424
-0.03(-1.26%)
Jun 26, 2017
2.762
2.799
2.746
2.776
40,180,996
+0.06(+2.32%)
Jun 23, 2017
2.720
2.758
2.692
2.713
28,308,828
-0.02(-0.64%)
Jun 22, 2017
2.716
2.755
2.702
2.730
43,445,444
+0.04(+1.30%)
Jun 21, 2017
2.755
2.800
2.664
2.695
65,121,036
-0.06(-2.04%)
Jun 20, 2017
2.797
2.804
2.706
2.751
75,240,088
-0.09(-3.20%)
Jun 19, 2017
2.825
2.883
2.821
2.842
37,183,276
+0.01(+0.50%)
Jun 16, 2017
2.849
2.859
2.807
2.828
46,117,232
-0.02(-0.86%)
Jun 15, 2017
2.874
2.891
2.832
2.853
40,827,076
-0.05(-1.69%)
Jun 14, 2017
2.961
2.989
2.881
2.902
54,994,976
-0.05(-1.54%)
Jun 13, 2017
2.919
2.954
2.877
2.947
36,616,492
+0.02(+0.72%)
Jun 12, 2017
2.947
2.975
2.888
2.926
47,042,148
-0.02(-0.59%)
Jun 09, 2017
2.961
2.993
2.933
2.944
44,369,636
+0.00(+0.00%)
Jun 08, 2017
2.926
2.965
2.905
2.944
62,343,748
-0.00(-0.12%)
Jun 07, 2017
3.007
3.038
2.926
2.947
71,994,232
-0.05(-1.75%)
Jun 06, 2017
2.993
3.010
2.940
3.000
43,773,060
+0.02(+0.70%)
Jun 05, 2017
2.933
2.989
2.923
2.979
26,970,348
+0.01(+0.35%)
Jun 02, 2017
2.954
2.972
2.912
2.968
35,244,352
+0.02(+0.59%)
Jun 01, 2017
3.017
3.037
2.939
2.951
32,962,798
-0.02(-0.59%)
May 31, 2017
3.035
3.067
2.954
2.968
65,888,172
-0.08(-2.53%)
May 30, 2017
3.098
3.115
3.042
3.046
60,226,016
-0.09(-2.79%)
May 26, 2017
3.059
3.161
3.053
3.133
65,261,612
+0.02(+0.67%)
May 25, 2017
3.175
3.238
3.082
3.112
87,248,568
-0.07(-2.09%)
May 24, 2017
3.133
3.221
3.109
3.179
73,882,552
+0.09(+2.83%)
May 23, 2017
3.067
3.119
3.059
3.091
63,050,368
+0.04(+1.38%)
May 22, 2017
3.053
3.102
2.979
3.049
120,619,840
-0.09(-2.79%)
May 19, 2017
3.159
3.168
3.098
3.137
112,460,072
+0.14(+4.80%)
May 18, 2017
2.965
3.151
2.937
2.993
439,885,952
-0.61(-16.91%)
May 17, 2017
3.623
3.678
3.592
3.602
51,141,436
-0.06(-1.53%)
May 16, 2017
3.662
3.683
3.609
3.658
46,470,832
+0.01(+0.38%)
May 15, 2017
3.676
3.700
3.637
3.644
79,781,824
+0.06(+1.66%)
May 12, 2017
3.530
3.623
3.515
3.585
84,581,192
+0.19(+5.57%)
May 11, 2017
3.434
3.448
3.380
3.396
68,245,640
-0.00(-0.10%)
May 10, 2017
3.354
3.441
3.340
3.399
73,964,032
+0.12(+3.74%)
May 09, 2017
3.235
3.287
3.207
3.277
71,963,856
+0.05(+1.41%)
May 08, 2017
3.259
3.312
3.205
3.231
77,411,544
-0.03(-0.97%)
May 05, 2017
3.119
3.266
3.106
3.263
82,349,040
+0.16(+5.31%)
May 04, 2017
3.102
3.154
3.072
3.098
119,416,200
-0.11(-3.49%)
May 03, 2017
3.179
3.242
3.165
3.210
68,246,456
+0.03(+0.99%)
May 02, 2017
3.189
3.244
3.154
3.179
81,263,536
+0.02(+0.67%)
May 01, 2017
3.154
3.193
3.137
3.158
37,583,772
+0.00(+0.11%)
Apr 28, 2017
3.109
3.212
3.105
3.154
68,854,280
+0.05(+1.58%)
Apr 27, 2017
3.175
3.175
3.067
3.105
69,020,440
-0.08(-2.63%)
Apr 26, 2017
3.175
3.284
3.172
3.189
59,289,196
-0.06(-1.73%)
Apr 25, 2017
3.144
3.256
3.130
3.245
49,244,228
+0.02(+0.65%)
Apr 24, 2017
3.221
3.254
3.179
3.224
57,523,624
+0.07(+2.22%)
Apr 21, 2017
3.144
3.168
3.121
3.154
70,291,968
+0.00(+0.11%)
Apr 20, 2017
3.158
3.200
3.119
3.151
70,821,320
+0.03(+1.01%)
Apr 19, 2017
3.259
3.277
3.105
3.119
85,683,648
-0.12(-3.78%)
Apr 18, 2017
3.277
3.326
3.222
3.242
48,618,536
-0.06(-1.91%)
Apr 17, 2017
3.252
3.305
3.217
3.305
69,219,968
+0.06(+1.94%)
Apr 13, 2017
3.385
3.396
3.235
3.242
73,010,232
-0.14(-4.14%)
Apr 12, 2017
3.413
3.417
3.359
3.382
60,156,564
-0.02(-0.72%)
Apr 11, 2017
3.466
3.466
3.350
3.406
67,712,208
-0.06(-1.62%)
Apr 10, 2017
3.441
3.490
3.413
3.462
57,489,548
+0.05(+1.33%)
Apr 07, 2017
3.431
3.472
3.399
3.417
69,645,016
+0.03(+0.93%)
Apr 06, 2017
3.420
3.483
3.350
3.385
64,369,780
-0.04(-1.23%)
Apr 05, 2017
3.522
3.560
3.411
3.427
65,116,172
-0.06(-1.61%)
Apr 04, 2017
3.406
3.487
3.378
3.483
52,229,468
+0.07(+2.05%)
Apr 03, 2017
3.434
3.448
3.382
3.413
53,197,440
+0.02(+0.62%)
Mar 31, 2017
3.326
3.420
3.305
3.392
63,031,536
+0.04(+1.15%)
Mar 30, 2017
3.382
3.413
3.347
3.354
52,569,488
-0.03(-0.83%)
Mar 29, 2017
3.273
3.399
3.273
3.382
59,550,092
+0.12(+3.76%)
Mar 28, 2017
3.231
3.273
3.207
3.259
59,113,996
+0.05(+1.64%)
Mar 27, 2017
3.074
3.209
3.053
3.207
60,169,384
+0.04(+1.10%)
Mar 24, 2017
3.189
3.210
3.147
3.172
72,453,144
+0.00(+0.11%)
Mar 23, 2017
3.147
3.224
3.144
3.168
90,211,888
-0.02(-0.66%)
Mar 22, 2017
3.133
3.217
3.095
3.189
104,374,848
+0.11(+3.40%)
Mar 21, 2017
3.187
3.207
3.046
3.084
99,055,872
-0.13(-3.93%)
Mar 20, 2017
3.088
3.228
3.084
3.210
68,911,336
+0.09(+2.92%)
Mar 17, 2017
3.235
3.262
3.089
3.119
102,522,016
-0.10(-3.05%)
Mar 16, 2017
3.308
3.312
3.200
3.217
67,371,944
-0.06(-1.92%)
Mar 15, 2017
3.203
3.305
3.144
3.280
82,205,752
+0.12(+3.65%)
Mar 14, 2017
3.207
3.207
3.105
3.165
103,511,352
-0.14(-4.14%)
Mar 13, 2017
3.277
3.305
3.245
3.301
40,135,872
+0.02(+0.53%)
Mar 10, 2017
3.312
3.312
3.236
3.284
57,732,516
+0.04(+1.30%)
Mar 09, 2017
3.263
3.273
3.172
3.242
86,270,544
-0.04(-1.07%)
Mar 08, 2017
3.483
3.494
3.273
3.277
83,713,048
-0.27(-7.51%)
Mar 07, 2017
3.595
3.595
3.536
3.543
26,340,632
+0.00(+0.00%)
Mar 06, 2017
3.592
3.592
3.511
3.543
27,192,352
-0.03(-0.88%)
Mar 03, 2017
3.525
3.585
3.504
3.574
35,752,492
+0.08(+2.41%)
Mar 02, 2017
3.634
3.662
3.487
3.490
65,513,536
-0.21(-5.77%)
Mar 01, 2017
3.588
3.721
3.585
3.704
54,586,516
+0.18(+4.96%)
Feb 28, 2017
3.574
3.609
3.508
3.529
35,463,488
-0.05(-1.37%)
Feb 27, 2017
3.576
3.616
3.529
3.578
53,128,676
+0.00(+0.00%)
Feb 24, 2017
3.651
3.651
3.564
3.578
71,205,880
-0.17(-4.57%)
Feb 23, 2017
3.858
3.861
3.714
3.749
44,100,440
-0.02(-0.46%)
Feb 22, 2017
3.816
3.840
3.735
3.767
33,142,256
-0.10(-2.54%)
Feb 21, 2017
3.910
3.914
3.837
3.865
48,345,432
+0.09(+2.51%)
Feb 17, 2017
3.770
3.770
3.770
0
-0.04(-1.10%)
Feb 16, 2017
3.882
3.893
3.807
3.812
44,799,400
-0.02(-0.64%)
Feb 15, 2017
3.809
3.868
3.798
3.837
42,267,704
+0.02(+0.46%)
Feb 14, 2017
3.763
3.826
3.711
3.819
44,672,960
+0.12(+3.22%)
Feb 13, 2017
3.697
3.725
3.672
3.700
55,465,092
+0.05(+1.44%)
Feb 10, 2017
3.627
3.676
3.595
3.648
60,763,560
+0.10(+2.76%)
Feb 09, 2017
3.585
3.627
3.532
3.550
36,615,772
-0.04(-0.98%)
Feb 08, 2017
3.483
3.599
3.431
3.585
71,273,920
+0.06(+1.59%)
Feb 07, 2017
3.567
3.578
3.511
3.529
40,464,840
-0.04(-1.08%)
Feb 06, 2017
3.651
3.651
3.553
3.567
41,292,056
-0.05(-1.36%)
Feb 03, 2017
3.585
3.649
3.567
3.616
56,658,028
+0.06(+1.77%)
Feb 02, 2017
3.648
3.665
3.529
3.553
54,983,276
-0.03(-0.78%)
Feb 01, 2017
3.669
3.669
3.543
3.581
58,307,048
-0.01(-0.29%)
Jan 31, 2017
3.665
3.686
3.578
3.592
50,299,192
-0.05(-1.25%)
Jan 30, 2017
3.749
3.749
3.595
3.637
51,093,316
-0.14(-3.71%)
Jan 27, 2017
3.816
3.833
3.753
3.777
46,685,996
-0.04(-1.10%)
Jan 26, 2017
3.872
3.875
3.809
3.819
44,078,220
-0.02(-0.55%)
Jan 25, 2017
3.893
3.928
3.816
3.840
50,239,216
-0.05(-1.17%)
Jan 24, 2017
4.022
4.026
3.886
3.886
64,505,224
-0.08(-2.03%)
Jan 23, 2017
3.914
3.984
3.875
3.966
43,509,388
+0.05(+1.16%)
Jan 20, 2017
3.966
3.998
3.908
3.921
39,004,412
+0.02(+0.54%)
Jan 19, 2017
3.945
3.952
3.877
3.900
34,201,944
-0.01(-0.27%)
Jan 18, 2017
3.900
3.950
3.893
3.910
50,121,260
-0.04(-0.89%)
Jan 17, 2017
3.970
3.998
3.938
3.945
39,295,724
-0.02(-0.44%)
Jan 13, 2017
3.963
3.963
3.963
0
-0.06(-1.48%)
Jan 12, 2017
4.075
4.099
4.019
4.022
37,500,904
-0.02(-0.43%)
Jan 11, 2017
3.819
4.047
3.802
4.040
71,178,048
+0.18(+4.72%)
Jan 10, 2017
3.858
3.901
3.833
3.858
41,549,436
+0.07(+1.75%)
Jan 09, 2017
3.795
3.854
3.763
3.791
36,453,820
-0.01(-0.37%)
Jan 06, 2017
3.851
3.854
3.763
3.805
70,637,336
-0.08(-2.07%)
Jan 05, 2017
3.837
3.915
3.824
3.886
52,134,884
+0.11(+2.78%)
Jan 04, 2017
3.803
3.812
3.728
3.781
39,739,296
-0.01(-0.28%)
Jan 03, 2017
3.707
3.821
3.707
3.791
64,974,152
+0.25(+7.12%)
Dec 30, 2016
3.539
3.539
3.539
0
-0.08(-2.13%)
Dec 29, 2016
3.595
3.651
3.567
3.616
37,347,472
+0.00(+0.00%)
Dec 28, 2016
3.553
3.637
3.546
3.616
40,954,784
+0.06(+1.77%)
Dec 27, 2016
3.557
3.578
3.515
3.553
37,579,576
+0.01(+0.40%)
Dec 23, 2016
3.539
3.539
3.539
0
+0.08(+2.33%)
Dec 22, 2016
3.476
3.487
3.422
3.459
40,337,416
-0.02(-0.50%)
Dec 21, 2016
3.518
3.525
3.434
3.476
55,639,408
+0.01(+0.20%)
Dec 20, 2016
3.501
3.527
3.422
3.469
49,330,608
+0.01(+0.30%)
Dec 19, 2016
3.567
3.574
3.448
3.459
62,789,692
-0.12(-3.23%)
Dec 16, 2016
3.602
3.641
3.557
3.574
62,394,084
-0.02(-0.49%)
Dec 15, 2016
3.567
3.641
3.539
3.592
96,747,616
-0.05(-1.35%)
Dec 14, 2016
3.784
3.830
3.620
3.641
81,973,352
-0.19(-4.94%)
Dec 13, 2016
3.872
3.903
3.781
3.830
53,190,824
+0.00(+0.09%)
Dec 12, 2016
3.861
3.924
3.823
3.826
74,374,120
+0.03(+0.83%)
Dec 09, 2016
3.826
3.864
3.763
3.795
61,854,912
-0.01(-0.28%)
Dec 08, 2016
3.781
3.830
3.704
3.805
80,507,480
+0.02(+0.55%)
Dec 07, 2016
3.798
3.831
3.749
3.784
79,410,400
+0.01(+0.37%)
Dec 06, 2016
3.655
3.840
3.634
3.770
112,582,672
+0.11(+3.06%)
Dec 05, 2016
3.767
3.812
3.649
3.658
95,247,688
-0.08(-2.15%)
Dec 02, 2016
3.672
3.770
3.648
3.739
88,059,856
+0.05(+1.42%)
Dec 01, 2016
3.809
3.868
3.644
3.686
132,083,680
-0.12(-3.13%)
Nov 30, 2016
3.700
3.844
3.686
3.805
121,160,280
+0.36(+10.36%)
Nov 29, 2016
3.490
3.508
3.403
3.448
63,877,872
-0.14(-3.90%)
Nov 28, 2016
3.627
3.676
3.578
3.588
53,045,444
+0.02(+0.49%)
Nov 25, 2016
3.592
3.616
3.529
3.571
32,308,736
-0.09(-2.49%)
Nov 23, 2016
3.662
3.662
3.662
0
-0.01(-0.19%)
Nov 22, 2016
3.641
3.686
3.557
3.669
80,609,768
+0.07(+2.04%)
Nov 21, 2016
3.536
3.602
3.515
3.595
66,706,720
+0.22(+6.43%)
Nov 18, 2016
3.396
3.452
3.347
3.378
39,736,996
+0.02(+0.52%)
Nov 17, 2016
3.501
3.532
3.347
3.361
56,734,212
-0.08(-2.34%)
Nov 16, 2016
3.466
3.515
3.396
3.441
73,484,576
-0.06(-1.60%)
Nov 15, 2016
3.529
3.581
3.480
3.497
96,640,256
+0.15(+4.39%)
Nov 14, 2016
3.301
3.357
3.201
3.350
137,651,072
-0.06(-1.64%)
Nov 11, 2016
3.483
3.536
3.308
3.406
127,512,344
-0.21(-5.90%)
Nov 10, 2016
3.763
3.872
3.543
3.620
121,042,480
-0.34(-8.66%)
Nov 09, 2016
3.816
4.001
3.816
3.963
96,558,024
-0.04(-0.96%)
Nov 08, 2016
3.903
4.066
3.893
4.001
71,575,216
+0.01(+0.26%)
Nov 07, 2016
3.889
4.001
3.889
3.991
72,477,664
+0.27(+7.24%)
Nov 04, 2016
3.718
3.774
3.644
3.721
73,916,152
+0.01(+0.19%)
Nov 03, 2016
3.847
3.868
3.688
3.714
55,752,416
-0.04(-1.12%)
Nov 02, 2016
3.812
3.854
3.683
3.756
72,412,840
-0.13(-3.25%)
Nov 01, 2016
4.064
4.099
3.798
3.882
93,366,024
-0.20(-4.97%)
Oct 31, 2016
4.176
4.183
4.020
4.085
69,450,528
-0.07(-1.68%)
Oct 28, 2016
4.222
4.267
4.141
4.155
59,596,820
-0.07(-1.74%)
Oct 27, 2016
4.344
4.348
4.204
4.229
69,487,776
-0.03(-0.66%)
Oct 26, 2016
4.204
4.330
4.187
4.257
81,188,136
-0.01(-0.16%)
Oct 25, 2016
4.288
4.323
4.176
4.264
78,945,664
-0.08(-1.85%)
Oct 24, 2016
4.379
4.395
4.264
4.344
110,377,488
+0.08(+1.97%)
Oct 21, 2016
4.169
4.267
4.157
4.260
58,389,516
+0.06(+1.33%)
Oct 20, 2016
4.099
4.204
4.078
4.204
68,973,944
+0.05(+1.09%)
Oct 19, 2016
4.162
4.243
4.138
4.159
78,336,864
+0.04(+0.93%)
Oct 18, 2016
4.106
4.152
4.043
4.120
78,883,936
+0.13(+3.16%)
Oct 17, 2016
3.921
4.005
3.882
3.994
55,281,352
+0.09(+2.42%)
Oct 14, 2016
3.914
3.945
3.840
3.900
73,682,792
+0.05(+1.27%)
Oct 13, 2016
3.693
3.857
3.639
3.851
75,418,280
+0.12(+3.19%)
Oct 12, 2016
3.707
3.774
3.665
3.732
46,069,516
-0.01(-0.28%)
Oct 11, 2016
3.795
3.802
3.641
3.742
70,913,992
-0.06(-1.66%)
Oct 10, 2016
3.763
3.840
3.763
3.805
52,226,428
+0.12(+3.23%)
Oct 07, 2016
3.700
3.714
3.620
3.686
72,764,168
+0.04(+1.15%)
Oct 06, 2016
3.508
3.658
3.504
3.644
83,798,816
+0.17(+4.83%)
Oct 05, 2016
3.427
3.523
3.413
3.476
74,291,984
+0.12(+3.55%)
Oct 04, 2016
3.392
3.424
3.322
3.357
66,490,724
-0.04(-1.13%)
Oct 03, 2016
3.308
3.399
3.270
3.396
64,997,132
+0.13(+3.97%)
Sep 30, 2016
3.273
3.326
3.231
3.266
57,247,864
+0.02(+0.65%)
Sep 29, 2016
3.315
3.354
3.205
3.245
77,540,672
-0.08(-2.42%)
Sep 28, 2016
3.196
3.336
3.140
3.326
86,808,952
+0.15(+4.86%)
Sep 27, 2016
3.133
3.172
3.053
3.172
67,294,304
+0.02(+0.55%)
Sep 26, 2016
3.196
3.221
3.154
3.154
59,536,004
-0.06(-1.85%)
Sep 23, 2016
3.329
3.354
3.187
3.214
81,112,680
-0.13(-3.97%)
Sep 22, 2016
3.396
3.441
3.347
3.347
80,537,256
+0.02(+0.53%)
Sep 21, 2016
3.266
3.343
3.229
3.329
70,243,912
+0.10(+3.15%)
Sep 20, 2016
3.301
3.308
3.214
3.228
81,833,024
+0.04(+1.32%)
Sep 19, 2016
3.228
3.287
3.165
3.186
48,514,584
+0.00(+0.00%)
Sep 16, 2016
3.186
3.233
3.165
3.186
59,216,980
-0.06(-1.83%)
Sep 15, 2016
3.175
3.280
3.119
3.245
58,383,176
+0.11(+3.58%)
Sep 14, 2016
3.133
3.224
3.084
3.133
86,926,448
+0.01(+0.34%)
Sep 13, 2016
3.354
3.389
3.098
3.123
107,586,912
-0.31(-9.07%)
Sep 12, 2016
3.284
3.459
3.266
3.434
61,584,668
+0.11(+3.15%)
Sep 09, 2016
3.452
3.466
3.326
3.329
67,834,600
-0.23(-6.58%)
Sep 08, 2016
3.511
3.585
3.462
3.564
69,814,408
+0.11(+3.04%)
Sep 07, 2016
3.487
3.511
3.434
3.459
52,161,472
-0.02(-0.60%)
Sep 06, 2016
3.396
3.483
3.371
3.480
70,671,952
+0.13(+3.76%)
Sep 02, 2016
3.312
3.354
3.354
3.354
66,970,168
+0.13(+3.90%)
Sep 01, 2016
3.207
3.252
3.140
3.228
51,878,148
+0.03(+0.88%)
Aug 31, 2016
3.301
3.320
3.161
3.200
79,746,184
-0.09(-2.66%)
Aug 30, 2016
3.312
3.347
3.259
3.287
51,403,140
+0.01(+0.21%)
Aug 29, 2016
3.203
3.322
3.193
3.280
57,090,916
+0.09(+2.85%)
Aug 26, 2016
3.252
3.312
3.156
3.189
56,708,144
-0.03(-0.87%)
Aug 25, 2016
3.200
3.231
3.165
3.217
38,239,140
+0.05(+1.55%)
Aug 24, 2016
3.203
3.261
3.165
3.168
64,876,980
-0.07(-2.27%)
Aug 23, 2016
3.196
3.294
3.175
3.242
63,487,744
+0.07(+2.32%)
Aug 22, 2016
3.207
3.214
3.144
3.168
59,679,392
-0.13(-4.03%)
Aug 19, 2016
3.266
3.322
3.235
3.301
38,078,076
-0.00(-0.11%)
Aug 18, 2016
3.294
3.333
3.266
3.305
64,620,780
+0.05(+1.51%)
Aug 17, 2016
3.158
3.266
3.119
3.256
65,083,572
+0.05(+1.42%)
Aug 16, 2016
3.179
3.270
3.144
3.210
66,876,720
+0.03(+0.99%)
Aug 15, 2016
3.116
3.186
3.116
3.179
61,787,072
+0.12(+4.01%)
Aug 12, 2016
3.063
3.151
3.038
3.056
76,795,952
+0.02(+0.69%)
Aug 11, 2016
2.965
3.056
2.926
3.035
57,151,492
+0.08(+2.85%)
Aug 10, 2016
3.056
3.074
2.930
2.951
58,157,428
-0.09(-3.10%)
Aug 09, 2016
3.056
3.098
2.993
3.046
63,855,420
+0.02(+0.58%)
Aug 08, 2016
2.954
3.059
2.951
3.028
64,414,540
+0.10(+3.47%)
Aug 05, 2016
2.975
2.986
2.898
2.926
33,826,492
-0.02(-0.59%)
Aug 04, 2016
2.912
2.993
2.898
2.944
42,159,000
+0.04(+1.45%)
Aug 03, 2016
2.772
2.912
2.723
2.902
76,374,256
+0.13(+4.80%)
Aug 02, 2016
2.891
2.923
2.757
2.769
102,182,056
-0.06(-2.10%)
Aug 01, 2016
2.993
3.000
2.818
2.828
67,199,920
-0.21(-6.91%)
Jul 29, 2016
2.940
3.046
2.923
3.038
76,563,040
+0.22(+7.69%)
Jul 28, 2016
2.863
2.888
2.811
2.821
50,714,568
-0.09(-3.24%)
Jul 27, 2016
2.958
2.972
2.888
2.916
72,675,584
-0.03(-0.95%)
Jul 26, 2016
2.905
2.958
2.888
2.944
44,299,892
+0.04(+1.45%)
Jul 25, 2016
2.979
2.996
2.898
2.902
54,826,844
-0.06(-2.01%)
Jul 22, 2016
2.940
2.961
2.884
2.961
38,030,224
+0.03(+1.08%)
Jul 21, 2016
2.944
3.000
2.902
2.930
51,668,708
-0.00(-0.12%)
Jul 20, 2016
2.930
2.965
2.904
2.933
68,181,272
-0.03(-1.06%)
Jul 19, 2016
2.940
2.975
2.898
2.965
58,450,956
+0.03(+0.95%)
Jul 18, 2016
2.828
2.958
2.807
2.937
56,015,564
+0.09(+3.20%)
Jul 15, 2016
2.849
2.884
2.797
2.846
54,780,540
-0.03(-0.97%)
Jul 14, 2016
2.877
2.884
2.814
2.874
75,933,592
+0.10(+3.66%)
Jul 13, 2016
2.758
2.814
2.671
2.772
78,331,872
-0.06(-1.98%)
Jul 12, 2016
2.811
2.881
2.804
2.828
87,462,216
+0.11(+3.99%)
Jul 11, 2016
2.664
2.741
2.655
2.720
69,946,808
+0.11(+4.02%)
Jul 08, 2016
2.636
2.492
2.569
2.615
61,262,256
+0.12(+4.92%)
Jul 07, 2016
2.534
2.653
2.478
2.492
110,189,632
+0.04(+1.71%)
Jul 06, 2016
2.359
2.461
2.317
2.450
58,623,556
+0.04(+1.74%)
Jul 05, 2016
2.471
2.492
2.380
2.408
71,640,352
-0.21(-7.90%)
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
.