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 (%)
Jul 31, 2018
4.099
4.120
4.015
4.113
53,734,232
-0.05(-1.10%)
Jul 30, 2018
4.218
4.234
4.099
4.159
50,046,092
-0.02(-0.42%)
Jul 27, 2018
4.110
4.201
4.099
4.176
60,950,488
+0.11(+2.76%)
Jul 26, 2018
4.148
4.162
4.053
4.064
48,519,088
-0.13(-3.01%)
Jul 25, 2018
4.152
4.208
4.117
4.190
45,317,872
+0.09(+2.31%)
Jul 24, 2018
4.057
4.169
4.046
4.096
48,497,052
+0.11(+2.64%)
Jul 23, 2018
3.976
4.015
3.917
3.990
34,881,796
+0.01(+0.35%)
Jul 20, 2018
3.966
4.025
3.934
3.976
106,613,512
+0.20(+5.29%)
Jul 19, 2018
3.724
3.799
3.673
3.776
62,143,704
+0.01(+0.37%)
Jul 18, 2018
3.847
3.850
3.740
3.762
47,486,256
-0.08(-2.10%)
Jul 17, 2018
3.703
3.847
3.682
3.843
42,541,200
+0.12(+3.30%)
Jul 16, 2018
3.692
3.729
3.636
3.720
35,821,540
-0.03(-0.75%)
Jul 13, 2018
3.738
3.769
3.689
3.748
32,308,588
+0.02(+0.56%)
Jul 12, 2018
3.685
3.738
3.657
3.727
38,185,560
+0.10(+2.71%)
Jul 11, 2018
3.717
3.801
3.601
3.629
60,586,196
-0.11(-3.00%)
Jul 10, 2018
3.766
3.783
3.696
3.741
39,264,972
-0.01(-0.19%)
Jul 09, 2018
3.657
3.783
3.657
3.748
51,354,224
+0.09(+2.59%)
Jul 06, 2018
3.563
3.682
3.542
3.654
37,299,024
+0.06(+1.56%)
Jul 05, 2018
3.706
3.727
3.531
3.598
60,659,696
+0.01(+0.39%)
Jul 03, 2018
3.584
3.584
3.584
0
+0.05(+1.49%)
Jul 02, 2018
3.471
3.540
3.443
3.531
41,737,444
+0.01(+0.40%)
Jun 29, 2018
3.475
3.556
3.471
3.517
60,368,632
+0.07(+1.93%)
Jun 28, 2018
3.503
3.517
3.419
3.450
86,425,912
+0.02(+0.61%)
Jun 27, 2018
3.419
3.547
3.403
3.429
94,070,984
+0.01(+0.41%)
Jun 26, 2018
3.433
3.440
3.319
3.415
57,377,048
+0.05(+1.56%)
Jun 25, 2018
3.366
3.392
3.266
3.363
61,241,344
+0.06(+1.70%)
Jun 22, 2018
3.349
3.394
3.275
3.307
68,202,936
+0.01(+0.21%)
Jun 21, 2018
3.433
3.440
3.275
3.300
81,866,056
-0.15(-4.37%)
Jun 20, 2018
3.482
3.552
3.419
3.450
121,227,512
+0.11(+3.36%)
Jun 19, 2018
3.180
3.450
3.163
3.338
139,069,168
+0.09(+2.70%)
Jun 18, 2018
3.268
3.307
3.240
3.250
54,810,040
-0.06(-1.80%)
Jun 15, 2018
3.321
3.242
3.310
61,849,836
-0.03(-0.84%)
Jun 14, 2018
3.426
3.443
3.331
3.338
52,607,212
-0.05(-1.55%)
Jun 13, 2018
3.443
3.459
3.300
3.391
77,215,560
-0.04(-1.12%)
Jun 12, 2018
3.506
3.513
3.426
3.429
71,353,768
-0.04(-1.01%)
Jun 11, 2018
3.492
3.506
3.415
3.464
86,240,632
+0.04(+1.02%)
Jun 08, 2018
3.534
3.538
3.296
3.429
161,309,072
+0.04(+1.24%)
Jun 07, 2018
3.450
3.471
3.233
3.387
232,886,160
-0.13(-3.78%)
Jun 06, 2018
3.450
3.520
117,758,336
-0.07(-2.05%)
Jun 05, 2018
3.696
3.787
3.559
3.594
97,618,976
-0.16(-4.21%)
Jun 04, 2018
3.766
3.875
3.720
3.752
113,462,704
+0.20(+5.63%)
Jun 01, 2018
4.250
4.313
3.226
3.552
516,320,032
-0.61(-14.59%)
May 31, 2018
4.169
4.243
4.145
4.159
54,303,220
-0.02(-0.50%)
May 30, 2018
4.110
4.348
4.050
4.180
119,010,312
+0.00(+0.00%)
May 29, 2018
3.871
4.260
3.864
4.180
177,416,864
-0.24(-5.47%)
May 25, 2018
4.422
4.422
4.422
0
-0.06(-1.33%)
May 24, 2018
4.604
4.713
4.429
4.481
278,078,208
-0.82(-15.42%)
May 23, 2018
5.403
5.460
5.270
5.298
59,821,464
-0.21(-3.76%)
May 22, 2018
5.460
5.624
5.419
5.505
69,243,088
-0.06(-1.09%)
May 21, 2018
5.797
5.836
5.517
5.566
75,078,864
-0.10(-1.73%)
May 18, 2018
5.664
5.765
5.548
5.664
73,140,632
-0.11(-1.82%)
May 17, 2018
5.909
5.993
5.664
5.769
97,521,984
-0.23(-3.85%)
May 16, 2018
5.930
6.021
5.884
6.000
58,387,152
+0.10(+1.72%)
May 15, 2018
5.737
5.930
5.727
5.898
72,025,912
+0.07(+1.20%)
May 14, 2018
5.737
5.909
5.706
5.828
75,702,768
+0.16(+2.84%)
May 11, 2018
5.713
5.846
5.632
5.667
84,061,696
-0.01(-0.12%)
May 10, 2018
5.433
5.783
5.405
5.674
115,644,328
+0.38(+7.14%)
May 09, 2018
4.908
5.324
4.904
5.296
109,585,208
+0.44(+9.08%)
May 08, 2018
4.922
4.950
4.740
4.855
48,100,772
-0.04(-0.86%)
May 07, 2018
4.771
4.985
4.768
4.897
63,964,556
+0.11(+2.19%)
May 04, 2018
4.789
4.848
4.736
4.792
45,910,080
-0.01(-0.29%)
May 03, 2018
4.834
4.859
4.701
4.806
32,308,978
-0.03(-0.65%)
May 02, 2018
4.789
4.915
4.782
4.838
33,156,186
+0.02(+0.36%)
May 01, 2018
4.918
4.925
4.778
4.820
27,035,706
-0.11(-2.27%)
Apr 30, 2018
4.943
4.964
4.890
4.932
23,840,666
-0.02(-0.35%)
Apr 27, 2018
4.964
4.988
4.932
4.950
33,527,624
+0.03(+0.64%)
Apr 26, 2018
4.761
4.925
4.757
4.918
44,424,696
+0.19(+4.07%)
Apr 25, 2018
4.768
4.775
4.652
4.726
49,387,980
-0.16(-3.30%)
Apr 24, 2018
4.953
4.985
4.834
4.887
27,355,102
-0.05(-0.92%)
Apr 23, 2018
4.911
4.952
4.834
4.932
27,473,254
-0.07(-1.47%)
Apr 20, 2018
4.964
5.041
4.915
5.006
34,039,864
-0.03(-0.56%)
Apr 19, 2018
5.023
5.072
4.960
5.034
39,064,848
+0.05(+0.98%)
Apr 18, 2018
4.901
5.013
4.880
4.985
35,566,192
+0.19(+4.02%)
Apr 17, 2018
4.729
4.819
4.691
4.792
29,010,668
+0.09(+2.01%)
Apr 16, 2018
4.848
4.848
4.680
4.698
33,147,034
-0.15(-3.17%)
Apr 13, 2018
4.985
4.999
4.827
4.852
42,688,392
-0.14(-2.87%)
Apr 12, 2018
5.055
5.067
4.992
4.995
33,549,056
-0.02(-0.42%)
Apr 11, 2018
4.929
5.051
4.908
5.016
45,670,656
+0.11(+2.28%)
Apr 10, 2018
4.747
4.922
4.719
4.904
48,914,892
+0.22(+4.71%)
Apr 09, 2018
4.883
4.883
4.673
4.684
37,807,776
-0.19(-3.88%)
Apr 06, 2018
4.855
4.892
4.785
4.873
48,802,904
-0.02(-0.43%)
Apr 05, 2018
4.943
5.030
4.883
4.894
48,249,568
+0.12(+2.57%)
Apr 04, 2018
4.645
4.775
4.614
4.771
44,472,360
-0.01(-0.29%)
Apr 03, 2018
4.841
4.873
4.733
4.785
31,409,326
-0.02(-0.36%)
Apr 02, 2018
4.901
4.943
4.743
4.803
30,501,218
-0.15(-2.97%)
Mar 29, 2018
4.950
4.950
4.950
0
+0.13(+2.76%)
Mar 28, 2018
4.859
4.894
4.773
4.817
35,396,972
-0.07(-1.43%)
Mar 27, 2018
5.058
5.062
4.852
4.887
47,950,552
-0.18(-3.52%)
Mar 26, 2018
5.107
5.118
4.981
5.065
39,481,408
+0.06(+1.12%)
Mar 23, 2018
5.009
5.083
4.946
5.009
42,927,876
+0.04(+0.85%)
Mar 22, 2018
4.978
5.055
4.932
4.967
38,717,956
-0.10(-2.00%)
Mar 21, 2018
4.845
5.093
4.834
5.069
49,457,112
+0.26(+5.31%)
Mar 20, 2018
4.841
4.904
4.803
4.813
37,615,924
+0.01(+0.15%)
Mar 19, 2018
4.890
4.915
4.792
4.806
39,091,512
-0.13(-2.62%)
Mar 16, 2018
4.922
4.995
4.915
4.936
36,991,088
+0.01(+0.21%)
Mar 15, 2018
4.995
5.020
4.873
4.925
42,853,808
-0.14(-2.83%)
Mar 14, 2018
5.090
5.111
5.023
5.069
28,846,486
+0.01(+0.28%)
Mar 13, 2018
5.153
5.188
5.041
5.055
30,933,782
-0.08(-1.57%)
Mar 12, 2018
5.156
5.188
5.093
5.135
25,164,004
-0.01(-0.27%)
Mar 09, 2018
5.072
5.149
5.057
5.149
39,462,240
+0.15(+3.08%)
Mar 08, 2018
5.037
5.057
4.925
4.995
32,620,142
-0.02(-0.42%)
Mar 07, 2018
4.943
5.016
65,574,908
-0.12(-2.25%)
Mar 06, 2018
5.202
5.226
5.104
5.132
52,601,704
+0.01(+0.27%)
Mar 05, 2018
4.964
5.146
4.953
5.118
57,396,480
+0.15(+2.96%)
Mar 02, 2018
4.803
4.983
4.750
4.971
41,386,992
+0.08(+1.57%)
Mar 01, 2018
4.950
4.983
4.815
4.894
48,479,300
-0.02(-0.43%)
Feb 28, 2018
5.037
5.044
4.911
4.915
63,401,976
-0.06(-1.20%)
Feb 27, 2018
5.076
5.104
4.967
4.974
59,427,964
-0.06(-1.25%)
Feb 26, 2018
4.992
5.048
4.938
5.037
69,654,184
+0.16(+3.23%)
Feb 23, 2018
4.810
4.913
4.768
4.880
60,367,740
+0.14(+3.03%)
Feb 22, 2018
4.736
44,061,412
+0.13(+2.81%)
Feb 21, 2018
4.705
4.754
4.603
4.607
49,814,760
-0.05(-0.98%)
Feb 20, 2018
4.540
4.719
4.533
4.652
54,451,108
+0.19(+4.24%)
Feb 16, 2018
4.463
4.463
4.463
0
-0.02(-0.55%)
Feb 15, 2018
4.474
4.503
4.435
4.488
36,546,096
+0.05(+1.10%)
Feb 14, 2018
4.316
4.474
4.271
4.439
70,386,152
+0.07(+1.68%)
Feb 13, 2018
4.334
4.386
4.313
4.365
31,341,680
+0.00(+0.08%)
Feb 12, 2018
4.390
4.453
4.316
4.362
34,636,988
+0.04(+0.97%)
Feb 09, 2018
4.369
4.410
4.155
4.320
82,170,776
+0.05(+1.06%)
Feb 08, 2018
4.537
4.558
4.267
4.274
68,271,576
-0.19(-4.31%)
Feb 07, 2018
4.673
4.677
4.456
4.467
77,728,344
-0.20(-4.28%)
Feb 06, 2018
4.404
4.677
4.397
4.666
85,762,744
+0.20(+4.55%)
Feb 05, 2018
4.603
4.658
4.379
4.463
88,752,824
-0.20(-4.28%)
Feb 02, 2018
4.806
4.806
4.661
4.663
50,256,656
-0.22(-4.52%)
Feb 01, 2018
4.796
4.897
4.750
4.883
53,467,456
+0.21(+4.42%)
Jan 31, 2018
4.782
4.803
4.659
4.677
54,425,104
+0.02(+0.45%)
Jan 30, 2018
4.733
4.733
4.586
4.656
86,130,448
-0.12(-2.42%)
Jan 29, 2018
4.796
4.862
4.733
4.771
65,128,204
-0.07(-1.45%)
Jan 26, 2018
4.607
4.855
4.575
4.841
117,431,744
+0.20(+4.30%)
Jan 25, 2018
4.635
4.775
4.579
4.642
100,790,888
+0.06(+1.30%)
Jan 24, 2018
4.411
4.647
4.365
4.582
180,244,144
+0.36(+8.63%)
Jan 23, 2018
4.190
4.229
4.152
4.218
72,697,072
-0.07(-1.63%)
Jan 22, 2018
4.218
4.295
4.218
4.288
34,970,812
+0.03(+0.74%)
Jan 19, 2018
4.225
4.264
4.204
4.257
44,884,704
+0.01(+0.25%)
Jan 18, 2018
4.267
4.281
4.183
4.246
91,239,192
+0.00(+0.08%)
Jan 17, 2018
4.138
4.243
4.117
4.243
68,421,064
+0.15(+3.59%)
Jan 16, 2018
4.078
4.097
4.055
4.096
78,306,072
+0.08(+2.01%)
Jan 12, 2018
4.015
4.015
4.015
0
+0.03(+0.79%)
Jan 11, 2018
3.886
3.984
3.868
3.984
80,339,048
+0.12(+2.99%)
Jan 10, 2018
3.900
3.910
3.847
3.868
40,953,460
-0.03(-0.81%)
Jan 09, 2018
3.921
3.949
3.900
3.900
41,786,956
-0.03(-0.71%)
Jan 08, 2018
3.872
3.928
3.859
3.928
38,553,028
+0.05(+1.26%)
Jan 05, 2018
3.847
3.880
3.812
3.879
34,937,556
+0.03(+0.73%)
Jan 04, 2018
3.851
3.893
3.828
3.851
65,539,400
+0.01(+0.27%)
Jan 03, 2018
3.781
3.851
3.721
3.840
61,421,672
+0.09(+2.52%)
Jan 02, 2018
3.662
3.744
3.651
3.746
40,060,156
+0.14(+3.98%)
Dec 29, 2017
3.602
3.602
3.602
0
+0.02(+0.68%)
Dec 28, 2017
3.581
3.592
3.564
3.578
19,926,302
+0.04(+1.19%)
Dec 27, 2017
3.578
3.606
3.525
3.536
28,054,922
-0.02(-0.59%)
Dec 26, 2017
3.525
3.560
3.499
3.557
23,948,286
+0.06(+1.70%)
Dec 22, 2017
3.536
3.543
3.490
3.497
26,389,550
-0.05(-1.28%)
Dec 21, 2017
3.431
3.546
3.420
3.543
53,243,320
+0.13(+3.79%)
Dec 20, 2017
3.385
3.420
3.355
3.413
32,721,378
+0.05(+1.35%)
Dec 19, 2017
3.347
3.378
3.336
3.368
23,701,050
+0.00(+0.10%)
Dec 18, 2017
3.371
3.427
3.352
3.364
39,825,940
+0.06(+1.91%)
Dec 15, 2017
3.375
3.375
3.294
3.301
50,767,964
-0.02(-0.53%)
Dec 14, 2017
3.322
3.387
3.312
3.319
42,634,528
-0.05(-1.56%)
Dec 13, 2017
3.476
3.497
3.347
3.371
53,251,352
-0.11(-3.12%)
Dec 12, 2017
3.354
3.490
3.343
3.480
65,229,688
+0.07(+2.05%)
Dec 11, 2017
3.406
3.434
3.396
3.410
31,747,036
+0.01(+0.41%)
Dec 08, 2017
3.459
3.462
3.385
3.396
51,405,828
+0.02(+0.52%)
Dec 07, 2017
3.333
3.431
3.333
3.378
50,476,280
-0.10(-2.82%)
Dec 06, 2017
3.466
3.515
3.408
3.476
51,377,112
+0.03(+0.81%)
Dec 05, 2017
3.525
3.545
3.428
3.448
38,960,064
-0.03(-0.91%)
Dec 04, 2017
3.459
3.550
3.459
3.480
42,007,348
+0.03(+0.81%)
Dec 01, 2017
3.462
3.515
3.448
3.452
43,856,740
+0.05(+1.44%)
Nov 30, 2017
3.424
3.455
3.343
3.403
60,529,664
-0.03(-0.92%)
Nov 29, 2017
3.511
3.518
3.432
3.434
54,854,044
-0.12(-3.44%)
Nov 28, 2017
3.550
3.606
3.537
3.557
29,936,062
+0.01(+0.40%)
Nov 27, 2017
3.564
3.578
3.527
3.543
30,607,818
-0.07(-1.94%)
Nov 24, 2017
3.620
3.634
3.599
3.613
15,057,975
+0.02(+0.58%)
Nov 22, 2017
3.543
3.620
3.536
3.592
32,126,140
+0.08(+2.29%)
Nov 21, 2017
3.592
3.627
3.504
3.511
57,965,196
-0.05(-1.38%)
Nov 20, 2017
3.515
3.578
3.505
3.560
20,235,378
+0.01(+0.30%)
Nov 17, 2017
3.518
3.579
3.483
3.550
35,122,940
+0.06(+1.71%)
Nov 16, 2017
3.501
3.536
3.438
3.490
63,326,700
+0.05(+1.42%)
Nov 15, 2017
3.333
3.473
3.294
3.441
47,088,212
+0.05(+1.55%)
Nov 14, 2017
3.634
3.648
3.382
3.389
105,297,120
-0.33(-8.85%)
Nov 13, 2017
3.700
3.767
3.679
3.718
35,364,216
-0.03(-0.84%)
Nov 10, 2017
3.756
3.791
3.711
3.749
30,492,980
-0.05(-1.20%)
Nov 09, 2017
3.781
3.833
3.767
3.795
33,967,832
-0.02(-0.64%)
Nov 08, 2017
3.774
3.823
3.726
3.819
50,930,156
+0.11(+2.83%)
Nov 07, 2017
3.868
3.886
3.690
3.714
81,075,784
-0.20(-5.01%)
Nov 06, 2017
3.777
3.914
3.774
3.910
53,938,520
+0.17(+4.49%)
Nov 03, 2017
3.774
3.781
3.672
3.742
55,120,680
-0.04(-1.02%)
Nov 02, 2017
3.760
3.788
3.719
3.781
34,455,900
-0.01(-0.28%)
Nov 01, 2017
3.770
3.816
3.767
3.791
53,345,828
+0.06(+1.69%)
Oct 31, 2017
3.711
3.761
3.700
3.728
38,955,460
+0.02(+0.47%)
Oct 30, 2017
3.718
3.788
3.700
3.711
59,391,660
-0.05(-1.21%)
Oct 27, 2017
3.651
3.770
3.634
3.756
52,024,508
+0.12(+3.27%)
Oct 26, 2017
3.672
3.698
3.623
3.637
33,093,422
-0.04(-1.14%)
Oct 25, 2017
3.669
3.679
3.599
3.679
33,477,642
+0.05(+1.25%)
Oct 24, 2017
3.585
3.637
3.553
3.634
29,135,190
+0.06(+1.67%)
Oct 23, 2017
3.634
3.567
3.574
31,631,912
-0.05(-1.35%)
Oct 20, 2017
3.648
3.672
3.620
3.623
26,230,836
-0.01(-0.39%)
Oct 19, 2017
3.606
3.644
3.599
3.637
35,436,848
-0.02(-0.57%)
Oct 18, 2017
3.679
3.686
3.641
3.658
30,045,908
-0.01(-0.38%)
Oct 17, 2017
3.665
3.679
3.625
3.672
34,699,868
+0.00(+0.10%)
Oct 16, 2017
3.711
3.721
3.648
3.669
28,189,266
-0.00(-0.10%)
Oct 13, 2017
3.693
3.734
3.662
3.672
42,979,352
+0.03(+0.87%)
Oct 12, 2017
3.641
3.656
3.614
3.641
27,443,274
-0.03(-0.86%)
Oct 11, 2017
3.690
3.697
3.649
3.672
25,460,798
+0.01(+0.19%)
Oct 10, 2017
3.683
3.697
3.648
3.665
32,409,232
+0.06(+1.75%)
Oct 09, 2017
3.609
3.614
3.565
3.602
26,688,472
-0.01(-0.29%)
Oct 06, 2017
3.602
3.630
3.583
3.613
34,670,416
-0.06(-1.71%)
Oct 05, 2017
3.711
3.756
3.676
3.676
43,997,576
+0.04(+0.96%)
Oct 04, 2017
3.676
3.707
3.627
3.641
45,281,200
-0.04(-1.14%)
Oct 03, 2017
3.571
3.700
3.560
3.683
71,711,640
+0.16(+4.47%)
Oct 02, 2017
3.469
3.525
3.453
3.525
29,356,738
+0.01(+0.30%)
Sep 29, 2017
3.553
3.560
3.501
3.515
30,402,074
+0.01(+0.20%)
Sep 28, 2017
3.501
3.539
3.464
3.508
49,113,300
+0.01(+0.20%)
Sep 27, 2017
3.564
3.574
3.453
3.501
52,166,832
-0.08(-2.15%)
Sep 26, 2017
3.609
3.644
3.564
3.578
56,398,088
-0.04(-1.16%)
Sep 25, 2017
3.644
3.655
3.595
3.620
37,997,524
+0.00(+0.00%)
Sep 22, 2017
3.599
3.651
3.571
3.620
37,927,448
+0.02(+0.58%)
Sep 21, 2017
3.644
3.669
3.576
3.599
46,569,076
-0.05(-1.34%)
Sep 20, 2017
3.536
3.658
3.501
3.648
77,908,880
+0.14(+3.99%)
Sep 19, 2017
3.522
3.543
3.480
3.508
25,367,866
-0.01(-0.40%)
Sep 18, 2017
3.515
3.557
3.492
3.522
36,620,472
-0.01(-0.20%)
Sep 15, 2017
3.490
3.551
3.484
3.529
36,962,056
+0.00(+0.00%)
Sep 14, 2017
3.522
3.567
3.492
3.529
35,277,092
+0.03(+0.80%)
Sep 13, 2017
3.455
3.522
3.445
3.501
39,330,740
+0.04(+1.11%)
Sep 12, 2017
3.473
3.529
3.452
3.462
39,405,944
-0.03(-0.90%)
Sep 11, 2017
3.480
3.525
3.462
3.494
46,351,864
+0.06(+1.84%)
Sep 08, 2017
3.522
3.522
3.413
3.431
49,324,032
-0.11(-3.16%)
Sep 07, 2017
3.501
3.553
3.497
3.543
51,010,724
+0.04(+1.10%)
Sep 06, 2017
3.389
3.511
3.382
3.504
88,942,672
+0.16(+4.93%)
Sep 05, 2017
3.371
3.382
3.291
3.340
70,357,512
+0.09(+2.69%)
Sep 01, 2017
3.193
3.287
3.179
3.252
63,786,620
+0.11(+3.45%)
Aug 31, 2017
3.098
3.161
3.091
3.144
45,244,600
+0.07(+2.16%)
Aug 30, 2017
3.154
3.165
3.070
3.077
46,499,304
-0.09(-2.87%)
Aug 29, 2017
3.137
3.175
3.133
3.168
27,955,364
-0.01(-0.33%)
Aug 28, 2017
3.224
3.228
3.161
3.179
36,112,572
-0.03(-0.98%)
Aug 25, 2017
3.210
3.245
3.203
3.210
31,699,504
+0.01(+0.44%)
Aug 24, 2017
3.203
3.221
3.168
3.196
28,893,684
+0.00(+0.00%)
Aug 23, 2017
3.151
3.210
3.116
3.196
44,845,980
+0.05(+1.67%)
Aug 22, 2017
3.137
3.177
3.130
3.144
57,631,868
+0.10(+3.22%)
Aug 21, 2017
3.116
3.123
3.035
3.046
40,633,476
-0.07(-2.14%)
Aug 18, 2017
3.038
3.129
3.000
3.112
61,587,608
+0.12(+4.10%)
Aug 17, 2017
3.000
3.054
2.986
2.989
32,435,990
-0.04(-1.27%)
Aug 16, 2017
3.035
3.059
3.010
3.028
45,163,636
+0.02(+0.70%)
Aug 15, 2017
2.979
3.014
2.958
3.007
31,239,062
+0.04(+1.42%)
Aug 14, 2017
2.965
3.025
2.954
2.965
36,587,580
-0.00(-0.12%)
Aug 11, 2017
2.958
3.005
2.944
2.968
39,700,740
-0.05(-1.62%)
Aug 10, 2017
3.112
3.119
2.989
3.017
52,529,608
-0.08(-2.60%)
Aug 09, 2017
3.091
3.116
3.063
3.098
29,710,720
-0.02(-0.56%)
Aug 08, 2017
3.126
3.168
3.110
3.116
37,802,040
-0.01(-0.45%)
Aug 07, 2017
3.102
3.144
3.091
3.130
32,395,060
+0.03(+0.90%)
Aug 04, 2017
3.109
3.128
3.070
3.102
28,919,920
-0.00(-0.11%)
Aug 03, 2017
3.165
3.165
3.091
3.105
40,302,468
-0.05(-1.55%)
Aug 02, 2017
3.053
3.186
3.044
3.154
58,423,412
+0.09(+3.09%)
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
.