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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 29, 2018
3.534
3.616
3.530
3.577
59,357,948
+0.07(+1.93%)
Jun 28, 2018
3.563
3.577
3.477
3.509
84,978,984
+0.02(+0.61%)
Jun 27, 2018
3.477
3.607
3.461
3.488
92,496,056
+0.01(+0.41%)
Jun 26, 2018
3.491
3.498
3.375
3.473
56,416,448
+0.05(+1.56%)
Jun 25, 2018
3.423
3.450
3.321
3.420
60,216,052
+0.06(+1.70%)
Jun 22, 2018
3.406
3.452
3.331
3.363
67,061,092
+0.01(+0.21%)
Jun 21, 2018
3.491
3.498
3.331
3.356
80,495,464
-0.15(-4.37%)
Jun 20, 2018
3.541
3.612
3.477
3.509
119,197,936
+0.11(+3.36%)
Jun 19, 2018
3.234
3.509
3.217
3.395
136,740,880
+0.09(+2.70%)
Jun 18, 2018
3.324
3.363
3.295
3.306
53,892,416
-0.06(-1.80%)
Jun 15, 2018
3.377
3.297
3.366
60,814,356
-0.03(-0.84%)
Jun 14, 2018
3.484
3.502
3.388
3.395
51,726,468
-0.05(-1.55%)
Jun 13, 2018
3.502
3.518
3.356
3.448
75,922,824
-0.04(-1.12%)
Jun 12, 2018
3.566
3.573
3.484
3.488
70,159,168
-0.04(-1.01%)
Jun 11, 2018
3.552
3.566
3.473
3.523
84,796,800
+0.04(+1.02%)
Jun 08, 2018
3.595
3.598
3.352
3.488
158,608,464
+0.04(+1.24%)
Jun 07, 2018
3.509
3.530
3.288
3.445
228,987,200
-0.14(-3.78%)
Jun 06, 2018
3.509
3.580
115,786,840
-0.07(-2.05%)
Jun 05, 2018
3.759
3.851
3.620
3.655
95,984,648
-0.16(-4.21%)
Jun 04, 2018
3.830
3.941
3.784
3.816
111,563,128
+0.20(+5.63%)
Jun 01, 2018
4.322
4.386
3.281
3.612
507,675,872
-0.62(-14.59%)
May 31, 2018
4.240
4.315
4.215
4.229
53,394,080
-0.02(-0.50%)
May 30, 2018
4.180
4.422
4.119
4.251
117,017,856
+0.00(+0.00%)
May 29, 2018
3.937
4.333
3.930
4.251
174,446,576
-0.25(-5.47%)
May 25, 2018
4.497
4.497
4.497
0
-0.06(-1.33%)
May 24, 2018
4.682
4.793
4.504
4.558
273,422,656
-0.83(-15.42%)
May 23, 2018
5.495
5.552
5.360
5.388
58,819,940
-0.21(-3.76%)
May 22, 2018
5.552
5.720
5.511
5.599
68,083,832
-0.06(-1.09%)
May 21, 2018
5.896
5.935
5.611
5.661
73,821,912
-0.10(-1.73%)
May 18, 2018
5.760
5.864
5.643
5.760
71,916,128
-0.11(-1.82%)
May 17, 2018
6.010
6.095
5.760
5.867
95,889,296
-0.23(-3.85%)
May 16, 2018
6.031
6.123
5.985
6.102
57,409,648
+0.10(+1.72%)
May 15, 2018
5.835
6.031
5.824
5.999
70,820,080
+0.07(+1.20%)
May 14, 2018
5.835
6.010
5.803
5.928
74,435,376
+0.16(+2.84%)
May 11, 2018
5.810
5.946
5.728
5.764
82,654,360
-0.01(-0.12%)
May 10, 2018
5.525
5.881
5.497
5.771
113,708,240
+0.38(+7.14%)
May 09, 2018
4.991
5.415
4.988
5.387
107,750,560
+0.45(+9.08%)
May 08, 2018
5.006
5.034
4.820
4.938
47,295,484
-0.04(-0.86%)
May 07, 2018
4.853
5.070
4.849
4.981
62,893,680
+0.11(+2.19%)
May 04, 2018
4.870
4.931
4.817
4.874
45,141,464
-0.01(-0.29%)
May 03, 2018
4.917
4.942
4.781
4.888
31,768,072
-0.03(-0.65%)
May 02, 2018
4.870
4.998
4.863
4.920
32,601,094
+0.02(+0.36%)
May 01, 2018
5.002
5.009
4.860
4.902
26,583,082
-0.11(-2.27%)
Apr 30, 2018
5.027
5.048
4.974
5.016
23,441,534
-0.02(-0.35%)
Apr 27, 2018
5.048
5.073
5.016
5.034
32,966,316
+0.03(+0.64%)
Apr 26, 2018
4.842
5.009
4.838
5.002
43,680,952
+0.20(+4.07%)
Apr 25, 2018
4.849
4.856
4.731
4.806
48,561,140
-0.16(-3.30%)
Apr 24, 2018
5.038
5.070
4.917
4.970
26,897,132
-0.05(-0.92%)
Apr 23, 2018
4.995
5.036
4.917
5.016
27,013,306
-0.07(-1.47%)
Apr 20, 2018
5.048
5.127
4.998
5.091
33,469,978
-0.03(-0.56%)
Apr 19, 2018
5.109
5.159
5.045
5.120
38,410,832
+0.05(+0.98%)
Apr 18, 2018
4.984
5.098
4.963
5.070
34,970,756
+0.20(+4.02%)
Apr 17, 2018
4.810
4.901
4.771
4.874
28,524,980
+0.10(+2.01%)
Apr 16, 2018
4.931
4.931
4.760
4.778
32,592,096
-0.16(-3.17%)
Apr 13, 2018
5.070
5.084
4.909
4.934
41,973,716
-0.15(-2.87%)
Apr 12, 2018
5.141
5.153
5.077
5.080
32,987,388
-0.02(-0.42%)
Apr 11, 2018
5.013
5.137
4.991
5.102
44,906,048
+0.11(+2.28%)
Apr 10, 2018
4.828
5.006
4.799
4.988
48,095,972
+0.22(+4.71%)
Apr 09, 2018
4.966
4.966
4.753
4.764
37,174,812
-0.19(-3.88%)
Apr 06, 2018
4.938
4.975
4.867
4.956
47,985,860
-0.02(-0.43%)
Apr 05, 2018
5.027
5.116
4.966
4.977
47,441,788
+0.12(+2.57%)
Apr 04, 2018
4.724
4.856
4.692
4.853
43,727,816
-0.01(-0.29%)
Apr 03, 2018
4.924
4.956
4.813
4.867
30,883,480
-0.02(-0.36%)
Apr 02, 2018
4.984
5.027
4.824
4.885
29,990,576
-0.15(-2.97%)
Mar 29, 2018
5.034
5.034
5.034
0
+0.14(+2.76%)
Mar 28, 2018
4.942
4.977
4.854
4.899
34,804,368
-0.07(-1.43%)
Mar 27, 2018
5.144
5.148
4.934
4.970
47,147,780
-0.18(-3.52%)
Mar 26, 2018
5.194
5.205
5.066
5.152
38,820,420
+0.06(+1.12%)
Mar 23, 2018
5.095
5.169
5.031
5.095
42,209,188
+0.04(+0.85%)
Mar 22, 2018
5.063
5.141
5.016
5.052
38,069,748
-0.10(-2.00%)
Mar 21, 2018
4.927
5.180
4.917
5.155
48,629,116
+0.26(+5.31%)
Mar 20, 2018
4.924
4.988
4.885
4.895
36,986,168
+0.01(+0.15%)
Mar 19, 2018
4.974
4.998
4.874
4.888
38,437,052
-0.13(-2.62%)
Mar 16, 2018
5.006
5.080
4.998
5.020
36,371,796
+0.01(+0.21%)
Mar 15, 2018
5.080
5.105
4.956
5.009
42,136,360
-0.15(-2.83%)
Mar 14, 2018
5.176
5.198
5.109
5.155
28,363,546
+0.01(+0.28%)
Mar 13, 2018
5.241
5.276
5.127
5.141
30,415,898
-0.08(-1.57%)
Mar 12, 2018
5.244
5.276
5.180
5.223
24,742,716
-0.01(-0.27%)
Mar 09, 2018
5.159
5.237
5.143
5.237
38,801,572
+0.16(+3.08%)
Mar 08, 2018
5.123
5.143
5.009
5.080
32,074,026
-0.02(-0.42%)
Mar 07, 2018
5.027
5.102
64,477,072
-0.12(-2.25%)
Mar 06, 2018
5.290
5.315
5.191
5.219
51,721,064
+0.01(+0.27%)
Mar 05, 2018
5.048
5.233
5.038
5.205
56,435,564
+0.15(+2.96%)
Mar 02, 2018
4.885
5.068
4.831
5.055
40,694,104
+0.08(+1.57%)
Mar 01, 2018
5.034
5.068
4.897
4.977
47,667,672
-0.02(-0.43%)
Feb 28, 2018
5.123
5.130
4.995
4.998
62,340,516
-0.06(-1.20%)
Feb 27, 2018
5.162
5.191
5.052
5.059
58,433,036
-0.06(-1.25%)
Feb 26, 2018
5.077
5.134
5.022
5.123
68,488,056
+0.16(+3.23%)
Feb 23, 2018
4.892
4.997
4.849
4.963
59,357,080
+0.15(+3.03%)
Feb 22, 2018
4.817
43,323,748
+0.13(+2.81%)
Feb 21, 2018
4.785
4.835
4.682
4.685
48,980,776
-0.05(-0.98%)
Feb 20, 2018
4.618
4.799
4.610
4.731
53,539,504
+0.19(+4.24%)
Feb 16, 2018
4.539
4.539
4.539
0
-0.02(-0.55%)
Feb 15, 2018
4.550
4.580
4.511
4.564
35,934,252
+0.05(+1.10%)
Feb 14, 2018
4.390
4.550
4.343
4.514
69,207,768
+0.07(+1.68%)
Feb 13, 2018
4.407
4.461
4.386
4.440
30,816,968
+0.00(+0.08%)
Feb 12, 2018
4.464
4.529
4.390
4.436
34,057,104
+0.04(+0.97%)
Feb 09, 2018
4.443
4.486
4.226
4.393
80,795,096
+0.05(+1.06%)
Feb 08, 2018
4.614
4.635
4.340
4.347
67,128,592
-0.20(-4.31%)
Feb 07, 2018
4.753
4.756
4.532
4.543
76,427,040
-0.20(-4.28%)
Feb 06, 2018
4.479
4.756
4.472
4.746
84,326,928
+0.21(+4.55%)
Feb 05, 2018
4.682
4.737
4.454
4.539
87,266,952
-0.20(-4.28%)
Feb 02, 2018
4.888
4.888
4.740
4.742
49,415,272
-0.22(-4.52%)
Feb 01, 2018
4.877
4.981
4.831
4.966
52,572,316
+0.21(+4.42%)
Jan 31, 2018
4.863
4.885
4.739
4.756
53,513,932
+0.02(+0.45%)
Jan 30, 2018
4.813
4.813
4.664
4.735
84,688,480
-0.12(-2.42%)
Jan 29, 2018
4.877
4.945
4.813
4.853
64,037,848
-0.07(-1.45%)
Jan 26, 2018
4.685
4.938
4.653
4.924
115,465,736
+0.20(+4.30%)
Jan 25, 2018
4.714
4.856
4.657
4.721
99,103,472
+0.06(+1.30%)
Jan 24, 2018
4.486
4.726
4.440
4.660
177,226,560
+0.37(+8.63%)
Jan 23, 2018
4.262
4.301
4.223
4.290
71,480,000
-0.07(-1.63%)
Jan 22, 2018
4.290
4.368
4.290
4.361
34,385,340
+0.03(+0.74%)
Jan 19, 2018
4.297
4.336
4.276
4.329
44,133,256
+0.01(+0.25%)
Jan 18, 2018
4.340
4.354
4.254
4.318
89,711,696
+0.00(+0.08%)
Jan 17, 2018
4.208
4.315
4.187
4.315
67,275,584
+0.15(+3.59%)
Jan 16, 2018
4.148
4.167
4.124
4.165
76,995,088
+0.08(+2.01%)
Jan 12, 2018
4.084
4.084
4.084
0
+0.03(+0.79%)
Jan 11, 2018
3.952
4.051
3.934
4.051
78,994,040
+0.12(+2.99%)
Jan 10, 2018
3.966
3.977
3.913
3.934
40,267,828
-0.03(-0.81%)
Jan 09, 2018
3.987
4.016
3.966
3.966
41,087,372
-0.03(-0.71%)
Jan 08, 2018
3.938
3.995
3.925
3.995
37,907,588
+0.05(+1.26%)
Jan 05, 2018
3.913
3.946
3.877
3.945
34,352,644
+0.03(+0.73%)
Jan 04, 2018
3.916
3.959
3.893
3.916
64,442,160
+0.01(+0.27%)
Jan 03, 2018
3.845
3.916
3.784
3.906
60,393,368
+0.10(+2.52%)
Jan 02, 2018
3.724
3.808
3.713
3.809
39,389,480
+0.15(+3.98%)
Dec 29, 2017
3.663
3.663
3.663
0
+0.02(+0.68%)
Dec 28, 2017
3.642
3.653
3.624
3.639
19,592,702
+0.04(+1.19%)
Dec 27, 2017
3.639
3.667
3.585
3.596
27,585,234
-0.02(-0.59%)
Dec 26, 2017
3.585
3.621
3.558
3.617
23,547,352
+0.06(+1.70%)
Dec 22, 2017
3.596
3.603
3.550
3.557
25,947,742
-0.05(-1.28%)
Dec 21, 2017
3.489
3.606
3.478
3.603
52,351,936
+0.13(+3.79%)
Dec 20, 2017
3.443
3.478
3.412
3.471
32,173,566
+0.05(+1.35%)
Dec 19, 2017
3.404
3.436
3.393
3.425
23,304,254
+0.00(+0.10%)
Dec 18, 2017
3.428
3.485
3.409
3.421
39,159,184
+0.06(+1.91%)
Dec 15, 2017
3.432
3.432
3.350
3.357
49,918,024
-0.02(-0.53%)
Dec 14, 2017
3.379
3.444
3.368
3.375
41,920,756
-0.05(-1.56%)
Dec 13, 2017
3.535
3.557
3.404
3.428
52,359,832
-0.11(-3.12%)
Dec 12, 2017
3.411
3.550
3.400
3.539
64,137,628
+0.07(+2.05%)
Dec 11, 2017
3.464
3.493
3.453
3.468
31,215,538
+0.01(+0.41%)
Dec 08, 2017
3.517
3.521
3.443
3.453
50,545,204
+0.02(+0.52%)
Dec 07, 2017
3.389
3.489
3.389
3.436
49,631,224
-0.10(-2.82%)
Dec 06, 2017
3.525
3.574
3.466
3.535
50,516,972
+0.03(+0.81%)
Dec 05, 2017
3.585
3.606
3.486
3.507
38,307,804
-0.03(-0.91%)
Dec 04, 2017
3.517
3.610
3.517
3.539
41,304,072
+0.03(+0.81%)
Dec 01, 2017
3.521
3.574
3.507
3.510
43,122,504
+0.05(+1.44%)
Nov 30, 2017
3.482
3.514
3.400
3.460
59,516,292
-0.03(-0.92%)
Nov 29, 2017
3.571
3.578
3.491
3.493
53,935,692
-0.12(-3.44%)
Nov 28, 2017
3.610
3.667
3.598
3.617
29,434,882
+0.01(+0.40%)
Nov 27, 2017
3.624
3.639
3.587
3.603
30,095,390
-0.07(-1.94%)
Nov 24, 2017
3.681
3.695
3.660
3.674
14,805,879
+0.02(+0.58%)
Nov 22, 2017
3.603
3.681
3.596
3.653
31,588,294
+0.08(+2.29%)
Nov 21, 2017
3.653
3.688
3.564
3.571
56,994,760
-0.05(-1.38%)
Nov 20, 2017
3.574
3.639
3.564
3.621
19,896,602
+0.01(+0.30%)
Nov 17, 2017
3.578
3.640
3.542
3.610
34,534,924
+0.06(+1.71%)
Nov 16, 2017
3.560
3.596
3.496
3.550
62,266,504
+0.05(+1.42%)
Nov 15, 2017
3.389
3.532
3.350
3.500
46,299,872
+0.05(+1.55%)
Nov 14, 2017
3.695
3.710
3.439
3.446
103,534,264
-0.33(-8.85%)
Nov 13, 2017
3.763
3.831
3.742
3.781
34,772,156
-0.03(-0.84%)
Nov 10, 2017
3.820
3.856
3.774
3.813
29,982,474
-0.05(-1.20%)
Nov 09, 2017
3.845
3.898
3.831
3.859
33,399,154
-0.02(-0.64%)
Nov 08, 2017
3.838
3.888
3.790
3.884
50,077,496
+0.11(+2.83%)
Nov 07, 2017
3.934
3.952
3.752
3.777
79,718,440
-0.20(-5.01%)
Nov 06, 2017
3.841
3.980
3.838
3.977
53,035,496
+0.17(+4.49%)
Nov 03, 2017
3.838
3.845
3.735
3.806
54,197,864
-0.04(-1.02%)
Nov 02, 2017
3.824
3.852
3.783
3.845
33,879,052
-0.01(-0.28%)
Nov 01, 2017
3.834
3.881
3.831
3.856
52,452,728
+0.06(+1.69%)
Oct 31, 2017
3.774
3.825
3.763
3.792
38,303,276
+0.02(+0.47%)
Oct 30, 2017
3.781
3.852
3.763
3.774
58,397,344
-0.05(-1.21%)
Oct 27, 2017
3.713
3.834
3.695
3.820
51,153,528
+0.12(+3.27%)
Oct 26, 2017
3.735
3.761
3.685
3.699
32,539,382
-0.04(-1.14%)
Oct 25, 2017
3.731
3.742
3.660
3.742
32,917,168
+0.05(+1.25%)
Oct 24, 2017
3.646
3.699
3.614
3.695
28,647,418
+0.06(+1.66%)
Oct 23, 2017
3.695
3.628
3.635
31,102,340
-0.05(-1.35%)
Oct 20, 2017
3.710
3.735
3.681
3.685
25,791,686
-0.01(-0.38%)
Oct 19, 2017
3.667
3.706
3.660
3.699
34,843,572
-0.02(-0.57%)
Oct 18, 2017
3.742
3.749
3.703
3.720
29,542,888
-0.01(-0.38%)
Oct 17, 2017
3.728
3.742
3.687
3.735
34,118,936
+0.00(+0.10%)
Oct 16, 2017
3.774
3.784
3.710
3.731
27,717,330
-0.00(-0.10%)
Oct 13, 2017
3.756
3.798
3.724
3.735
42,259,804
+0.03(+0.87%)
Oct 12, 2017
3.703
3.719
3.676
3.703
26,983,826
-0.03(-0.86%)
Oct 11, 2017
3.752
3.760
3.711
3.735
25,034,542
+0.01(+0.19%)
Oct 10, 2017
3.745
3.760
3.710
3.728
31,866,646
+0.06(+1.75%)
Oct 09, 2017
3.671
3.676
3.626
3.663
26,241,660
-0.01(-0.29%)
Oct 06, 2017
3.663
3.692
3.644
3.674
34,089,972
-0.06(-1.71%)
Oct 05, 2017
3.774
3.820
3.738
3.738
43,260,984
+0.04(+0.96%)
Oct 04, 2017
3.738
3.770
3.688
3.703
44,523,112
-0.04(-1.14%)
Oct 03, 2017
3.631
3.763
3.621
3.745
70,511,064
+0.16(+4.47%)
Oct 02, 2017
3.528
3.585
3.512
3.585
28,865,256
+0.01(+0.30%)
Sep 29, 2017
3.614
3.621
3.560
3.574
29,893,092
+0.01(+0.20%)
Sep 28, 2017
3.560
3.599
3.523
3.567
48,291,060
+0.01(+0.20%)
Sep 27, 2017
3.624
3.635
3.512
3.560
51,293,472
-0.08(-2.15%)
Sep 26, 2017
3.671
3.706
3.624
3.639
55,453,888
-0.04(-1.16%)
Sep 25, 2017
3.706
3.717
3.656
3.681
37,361,380
+0.00(+0.00%)
Sep 22, 2017
3.660
3.713
3.631
3.681
37,292,476
+0.02(+0.58%)
Sep 21, 2017
3.706
3.731
3.637
3.660
45,789,432
-0.05(-1.34%)
Sep 20, 2017
3.596
3.720
3.560
3.710
76,604,552
+0.14(+3.99%)
Sep 19, 2017
3.582
3.603
3.539
3.567
24,943,164
-0.01(-0.40%)
Sep 18, 2017
3.574
3.617
3.551
3.582
36,007,384
-0.01(-0.20%)
Sep 15, 2017
3.550
3.612
3.543
3.589
36,343,248
+0.00(+0.00%)
Sep 14, 2017
3.582
3.628
3.551
3.589
34,686,492
+0.03(+0.80%)
Sep 13, 2017
3.514
3.582
3.503
3.560
38,672,276
+0.04(+1.11%)
Sep 12, 2017
3.532
3.589
3.510
3.521
38,746,220
-0.03(-0.90%)
Sep 11, 2017
3.539
3.585
3.521
3.553
45,575,856
+0.06(+1.84%)
Sep 08, 2017
3.582
3.582
3.471
3.489
48,498,260
-0.11(-3.16%)
Sep 07, 2017
3.560
3.614
3.557
3.603
50,156,720
+0.04(+1.10%)
Sep 06, 2017
3.446
3.571
3.439
3.564
87,453,616
+0.17(+4.93%)
Sep 05, 2017
3.428
3.439
3.347
3.396
69,179,600
+0.09(+2.69%)
Sep 01, 2017
3.247
3.343
3.233
3.307
62,718,724
+0.11(+3.45%)
Aug 31, 2017
3.151
3.215
3.144
3.197
44,487,128
+0.07(+2.16%)
Aug 30, 2017
3.208
3.218
3.122
3.129
45,720,828
-0.09(-2.87%)
Aug 29, 2017
3.190
3.229
3.186
3.222
27,487,344
-0.01(-0.33%)
Aug 28, 2017
3.279
3.282
3.215
3.233
35,507,988
-0.03(-0.98%)
Aug 25, 2017
3.265
3.300
3.258
3.265
31,168,800
+0.01(+0.44%)
Aug 24, 2017
3.258
3.275
3.222
3.250
28,409,954
+0.00(+0.00%)
Aug 23, 2017
3.204
3.265
3.169
3.250
44,095,184
+0.05(+1.67%)
Aug 22, 2017
3.190
3.231
3.183
3.197
56,667,012
+0.10(+3.22%)
Aug 21, 2017
3.169
3.176
3.087
3.097
39,953,204
-0.07(-2.14%)
Aug 18, 2017
3.090
3.182
3.051
3.165
60,556,528
+0.12(+4.10%)
Aug 17, 2017
3.051
3.106
3.037
3.040
31,892,956
-0.04(-1.27%)
Aug 16, 2017
3.087
3.112
3.062
3.080
44,407,520
+0.02(+0.70%)
Aug 15, 2017
3.030
3.065
3.008
3.058
30,716,068
+0.04(+1.42%)
Aug 14, 2017
3.015
3.076
3.005
3.015
35,975,040
-0.00(-0.12%)
Aug 11, 2017
3.008
3.056
2.994
3.019
39,036,080
-0.05(-1.62%)
Aug 10, 2017
3.165
3.172
3.040
3.069
51,650,172
-0.08(-2.60%)
Aug 09, 2017
3.144
3.169
3.115
3.151
29,213,310
-0.02(-0.56%)
Aug 08, 2017
3.179
3.222
3.163
3.169
37,169,168
-0.01(-0.45%)
Aug 07, 2017
3.154
3.197
3.144
3.183
31,852,710
+0.03(+0.90%)
Aug 04, 2017
3.161
3.181
3.122
3.154
28,435,752
-0.00(-0.11%)
Aug 03, 2017
3.218
3.218
3.144
3.158
39,627,736
-0.05(-1.55%)
Aug 02, 2017
3.104
3.240
3.096
3.208
57,445,304
+0.10(+3.09%)
Aug 01, 2017
3.129
3.144
3.090
3.112
30,275,570
-0.02(-0.79%)
Jul 31, 2017
3.115
3.154
3.080
3.137
49,755,864
+0.05(+1.50%)
Jul 28, 2017
3.087
3.115
3.064
3.090
32,737,560
-0.00(-0.12%)
Jul 27, 2017
3.092
3.097
3.051
3.094
38,135,812
+0.02(+0.70%)
Jul 26, 2017
3.090
3.108
3.055
3.072
33,745,544
-0.02(-0.69%)
Jul 25, 2017
3.101
3.129
3.076
3.094
40,096,812
+0.05(+1.64%)
Jul 24, 2017
3.033
3.069
3.019
3.044
28,204,906
+0.02(+0.83%)
Jul 21, 2017
3.083
3.097
3.008
3.019
42,414,928
-0.07(-2.42%)
Jul 20, 2017
3.151
3.154
3.074
3.094
42,833,112
-0.02(-0.57%)
Jul 19, 2017
3.083
3.126
3.062
3.112
41,556,280
+0.06(+1.86%)
Jul 18, 2017
3.033
3.062
3.008
3.055
38,967,644
+0.04(+1.42%)
Jul 17, 2017
3.044
3.047
2.998
3.012
38,597,540
-0.03(-0.94%)
Jul 14, 2017
3.039
3.051
3.012
3.040
45,255,040
+0.03(+1.07%)
Jul 13, 2017
3.023
3.037
2.980
3.008
44,399,240
+0.00(+0.12%)
Jul 12, 2017
2.959
3.023
2.909
3.005
93,012,184
+0.14(+4.98%)
Jul 11, 2017
2.770
2.896
2.763
2.862
61,963,200
+0.09(+3.08%)
Jul 10, 2017
2.748
2.788
2.748
2.777
36,369,212
+0.02(+0.78%)
Jul 07, 2017
2.795
2.798
2.720
2.756
52,085,672
-0.04(-1.40%)
Jul 06, 2017
2.845
2.855
2.763
2.795
50,673,832
-0.04(-1.26%)
Jul 05, 2017
2.869
2.873
2.795
2.830
48,420,772
-0.03(-1.12%)
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
.