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
)
15.02
-0.10 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 29, 2014
6.828
6.856
6.856
6.856
116,131,080
+0.16(+2.35%)
Aug 28, 2014
6.702
6.824
6.632
6.698
84,814,008
-0.03(-0.47%)
Aug 27, 2014
6.481
6.768
6.418
6.730
105,986,320
+0.34(+5.38%)
Aug 26, 2014
6.502
6.516
6.313
6.386
87,046,216
+0.05(+0.83%)
Aug 25, 2014
6.155
6.348
6.120
6.334
77,105,736
+0.31(+5.12%)
Aug 22, 2014
6.138
6.145
5.984
6.026
56,501,528
-0.19(-2.99%)
Aug 21, 2014
6.264
6.267
6.141
6.211
53,610,776
+0.02(+0.28%)
Aug 20, 2014
6.082
6.253
6.078
6.194
75,886,016
+0.08(+1.26%)
Aug 19, 2014
5.900
6.120
5.893
6.117
70,217,096
+0.21(+3.56%)
Aug 18, 2014
5.956
5.959
5.763
5.907
78,991,088
+0.12(+2.12%)
Aug 15, 2014
5.556
5.798
5.549
5.784
88,062,712
+0.37(+6.79%)
Aug 14, 2014
5.451
5.511
5.341
5.416
64,665,760
+0.00(+0.00%)
Aug 13, 2014
5.724
5.752
5.335
5.416
179,372,080
-0.25(-4.45%)
Aug 12, 2014
5.738
5.808
5.651
5.668
36,730,340
-0.10(-1.70%)
Aug 11, 2014
5.630
5.773
5.584
5.766
49,849,472
+0.18(+3.26%)
Aug 08, 2014
5.577
5.598
5.500
5.584
55,068,128
-0.15(-2.57%)
Aug 07, 2014
5.903
5.921
5.640
5.731
51,840,080
-0.08(-1.39%)
Aug 06, 2014
5.661
5.871
5.616
5.812
50,638,220
+0.18(+3.17%)
Aug 05, 2014
5.605
5.780
5.560
5.633
60,074,548
-0.00(-0.06%)
Aug 04, 2014
5.563
5.644
5.486
5.637
33,259,054
+0.09(+1.71%)
Aug 01, 2014
5.588
5.616
5.437
5.542
50,460,636
-0.04(-0.75%)
Jul 31, 2014
5.644
5.717
5.524
5.584
68,683,680
-0.22(-3.86%)
Jul 30, 2014
5.815
5.882
5.742
5.808
43,055,312
-0.00(-0.06%)
Jul 29, 2014
5.907
5.928
5.770
5.812
53,583,812
-0.15(-2.58%)
Jul 28, 2014
5.998
6.022
5.910
5.966
28,651,840
-0.06(-0.93%)
Jul 25, 2014
5.977
6.071
5.966
6.022
34,326,932
+0.04(+0.70%)
Jul 24, 2014
6.005
6.012
5.889
5.980
57,965,436
-0.03(-0.47%)
Jul 23, 2014
6.015
6.085
5.931
6.008
74,712,272
-0.16(-2.67%)
Jul 22, 2014
6.180
6.201
6.050
6.173
77,642,544
+0.07(+1.15%)
Jul 21, 2014
6.012
6.148
5.907
6.103
84,814,664
+0.12(+1.99%)
Jul 18, 2014
5.893
6.036
5.836
5.984
132,336,160
+0.37(+6.55%)
Jul 17, 2014
5.598
5.756
5.525
5.616
87,163,504
+0.01(+0.19%)
Jul 16, 2014
5.605
5.626
5.521
5.605
58,223,832
+0.06(+1.01%)
Jul 15, 2014
5.644
5.644
5.476
5.549
91,173,528
-0.01(-0.25%)
Jul 14, 2014
5.448
5.619
5.437
5.563
121,165,080
+0.24(+4.54%)
Jul 11, 2014
5.290
5.381
5.213
5.321
46,056,924
-0.00(-0.07%)
Jul 10, 2014
5.192
5.346
5.139
5.325
52,038,980
+0.08(+1.47%)
Jul 09, 2014
5.111
5.339
5.080
5.248
79,154,288
+0.18(+3.52%)
Jul 08, 2014
5.097
5.101
5.038
5.069
26,572,568
+0.01(+0.14%)
Jul 07, 2014
5.118
5.125
5.020
5.062
32,433,226
-0.01(-0.28%)
Jul 03, 2014
5.031
5.076
5.076
5.076
34,803,728
+0.02(+0.35%)
Jul 02, 2014
5.094
5.122
5.003
5.059
40,708,608
-0.05(-0.89%)
Jul 01, 2014
5.150
5.188
5.031
5.104
36,010,844
-0.02(-0.41%)
Jun 30, 2014
5.185
5.185
5.062
5.125
37,840,536
+0.00(+0.00%)
Jun 27, 2014
5.167
5.199
5.083
5.125
34,471,740
-0.06(-1.15%)
Jun 26, 2014
5.185
5.199
5.055
5.185
44,956,168
+0.02(+0.41%)
Jun 25, 2014
5.223
5.310
5.129
5.164
88,617,016
-0.08(-1.60%)
Jun 24, 2014
5.469
5.598
5.206
5.248
79,285,976
-0.23(-4.16%)
Jun 23, 2014
5.514
5.514
5.437
5.476
29,126,862
-0.05(-0.82%)
Jun 20, 2014
5.500
5.588
5.486
5.521
47,234,648
+0.02(+0.45%)
Jun 19, 2014
5.532
5.567
5.434
5.497
33,015,028
-0.09(-1.57%)
Jun 18, 2014
5.371
5.591
5.349
5.584
51,106,092
+0.15(+2.71%)
Jun 17, 2014
5.451
5.539
5.307
5.437
48,551,448
-0.10(-1.77%)
Jun 16, 2014
5.563
5.598
5.491
5.535
55,614,092
-0.02(-0.44%)
Jun 13, 2014
5.486
5.577
5.420
5.560
47,204,588
+0.14(+2.52%)
Jun 12, 2014
5.469
5.546
5.406
5.423
35,619,760
-0.06(-1.15%)
Jun 11, 2014
5.427
5.532
5.364
5.486
74,121,872
+0.13(+2.35%)
Jun 10, 2014
5.279
5.374
5.213
5.360
41,787,756
+0.19(+3.66%)
Jun 06, 2014
5.073
5.174
5.017
5.171
85,540,688
+0.37(+7.66%)
Jun 05, 2014
4.859
4.870
4.771
4.803
33,701,916
-0.00(-0.07%)
Jun 04, 2014
4.901
4.908
4.785
4.806
38,414,608
-0.09(-1.93%)
Jun 03, 2014
4.838
4.943
4.810
4.901
31,964,060
+0.05(+1.01%)
Jun 02, 2014
4.898
4.905
4.785
4.852
52,821,788
-0.09(-1.77%)
May 30, 2014
5.045
5.052
4.936
4.940
75,165,992
-0.17(-3.29%)
May 29, 2014
5.206
5.236
5.101
5.108
37,749,084
-0.07(-1.35%)
May 28, 2014
5.129
5.209
5.052
5.178
51,303,904
+0.06(+1.09%)
May 27, 2014
5.293
5.307
5.104
5.122
38,566,504
-0.10(-1.94%)
May 23, 2014
5.230
5.223
5.223
5.223
32,078,850
+0.03(+0.61%)
May 22, 2014
5.286
5.332
5.160
5.192
39,521,056
-0.06(-1.07%)
May 21, 2014
5.122
5.304
5.122
5.248
56,152,592
+0.09(+1.70%)
May 20, 2014
5.314
5.451
5.108
5.160
81,997,192
-0.17(-3.16%)
May 19, 2014
5.311
5.353
5.248
5.328
39,818,172
-0.02(-0.46%)
May 16, 2014
5.427
5.430
5.297
5.353
39,866,400
+0.00(+0.07%)
May 15, 2014
5.427
5.458
5.325
5.349
46,520,056
-0.11(-2.05%)
May 14, 2014
5.395
5.486
5.339
5.462
44,166,340
+0.06(+1.10%)
May 13, 2014
5.392
5.500
5.357
5.402
41,717,680
+0.02(+0.39%)
May 12, 2014
5.321
5.399
5.304
5.381
34,519,644
+0.09(+1.72%)
May 09, 2014
5.293
5.406
5.255
5.290
58,980,004
-0.03(-0.53%)
May 08, 2014
5.539
5.553
5.251
5.318
75,116,176
-0.17(-3.07%)
May 07, 2014
5.367
5.533
5.272
5.486
115,989,512
+0.13(+2.35%)
May 06, 2014
5.087
5.427
5.080
5.360
114,936,952
+0.26(+5.08%)
May 05, 2014
5.101
5.178
5.038
5.101
59,453,952
-0.02(-0.34%)
May 02, 2014
4.947
5.150
4.922
5.118
91,306,552
+0.30(+6.18%)
May 01, 2014
4.849
4.880
4.778
4.821
32,196,236
-0.04(-0.86%)
Apr 30, 2014
4.915
4.954
4.852
4.863
57,339,096
-0.09(-1.84%)
Apr 29, 2014
4.926
5.108
4.922
4.954
76,117,496
+0.06(+1.22%)
Apr 28, 2014
4.698
4.915
4.638
4.894
86,691,440
+0.16(+3.48%)
Apr 25, 2014
4.761
4.768
4.630
4.729
60,079,000
-0.08(-1.68%)
Apr 24, 2014
4.845
4.852
4.736
4.810
50,578,840
+0.03(+0.66%)
Apr 23, 2014
4.740
4.799
4.687
4.778
54,467,620
+0.01(+0.29%)
Apr 22, 2014
4.863
4.901
4.726
4.764
81,716,352
-0.13(-2.65%)
Apr 21, 2014
4.947
4.957
4.799
4.894
37,428,160
-0.01(-0.29%)
Apr 17, 2014
4.698
4.908
4.908
4.908
97,384,616
+0.18(+3.85%)
Apr 16, 2014
4.698
4.775
4.628
4.726
50,340,268
+0.06(+1.20%)
Apr 15, 2014
4.866
4.870
4.547
4.670
113,367,984
-0.19(-3.96%)
Apr 14, 2014
4.940
4.959
4.824
4.863
54,772,340
-0.05(-1.07%)
Apr 11, 2014
4.722
4.922
4.719
4.915
66,066,348
+0.12(+2.41%)
Apr 10, 2014
4.884
4.905
4.785
4.799
59,245,248
-0.05(-0.94%)
Apr 09, 2014
4.782
4.915
4.705
4.845
103,687,008
-0.03(-0.65%)
Apr 08, 2014
5.139
5.209
4.799
4.877
163,958,832
-0.11(-2.11%)
Apr 07, 2014
4.789
5.031
4.757
4.982
139,216,032
+0.32(+6.84%)
Apr 04, 2014
4.757
4.789
4.649
4.663
75,828,224
+0.06(+1.29%)
Apr 03, 2014
4.656
4.677
4.498
4.603
87,257,168
-0.03(-0.68%)
Apr 02, 2014
4.489
4.716
4.462
4.635
100,297,504
+0.17(+3.71%)
Apr 01, 2014
4.456
4.493
4.391
4.469
78,985,392
+0.02(+0.53%)
Mar 31, 2014
4.469
4.469
4.395
4.446
55,723,436
-0.01(-0.23%)
Mar 28, 2014
4.388
4.469
4.331
4.456
106,445,664
+0.09(+2.01%)
Mar 27, 2014
4.182
4.405
4.175
4.368
171,833,008
+0.31(+7.67%)
Mar 26, 2014
4.107
4.158
4.029
4.057
60,616,580
-0.06(-1.40%)
Mar 25, 2014
4.057
4.138
4.047
4.114
79,935,680
+0.07(+1.67%)
Mar 24, 2014
3.942
4.070
3.925
4.047
82,514,952
+0.13(+3.28%)
Mar 21, 2014
3.803
3.971
3.803
3.918
90,007,096
+0.01(+0.17%)
Mar 20, 2014
3.702
3.940
3.666
3.911
124,473,824
+0.23(+6.15%)
Mar 19, 2014
3.594
3.769
3.577
3.685
75,918,984
+0.11(+3.22%)
Mar 18, 2014
3.462
3.617
3.462
3.570
90,786,496
+0.10(+2.82%)
Mar 17, 2014
3.509
3.539
3.448
3.472
46,272,504
-0.03(-0.96%)
Mar 14, 2014
3.512
3.546
3.482
3.506
59,068,008
-0.06(-1.61%)
Mar 13, 2014
3.668
3.682
3.540
3.563
63,225,172
-0.05(-1.40%)
Mar 12, 2014
3.614
3.654
3.583
3.614
56,663,464
+0.05(+1.42%)
Mar 11, 2014
3.605
3.644
3.550
3.563
73,867,248
-0.05(-1.31%)
Mar 10, 2014
3.692
3.692
3.556
3.611
78,110,112
-0.07(-2.02%)
Mar 07, 2014
3.769
3.776
3.648
3.685
75,828,320
-0.09(-2.50%)
Mar 06, 2014
3.756
3.837
3.756
3.780
47,116,120
+0.05(+1.45%)
Mar 05, 2014
3.766
3.817
3.719
3.725
50,810,168
-0.02(-0.63%)
Mar 04, 2014
3.763
3.780
3.719
3.749
37,519,248
+0.05(+1.28%)
Mar 03, 2014
3.752
3.780
3.668
3.702
57,439,080
-0.08(-2.23%)
Feb 28, 2014
3.844
3.871
3.742
3.786
67,012,544
-0.11(-2.78%)
Feb 27, 2014
3.752
3.908
3.719
3.894
89,011,504
+0.15(+4.07%)
Feb 26, 2014
3.796
3.824
3.719
3.742
92,469,152
-0.09(-2.29%)
Feb 25, 2014
3.996
4.003
3.813
3.830
55,193,992
-0.11(-2.91%)
Feb 24, 2014
3.878
3.962
3.830
3.945
52,871,360
+0.08(+2.10%)
Feb 21, 2014
3.844
3.878
3.825
3.864
45,479,564
+0.05(+1.33%)
Feb 20, 2014
3.807
3.867
3.756
3.813
50,904,172
+0.05(+1.35%)
Feb 19, 2014
3.722
3.800
3.722
3.763
54,706,556
-0.02(-0.63%)
Feb 18, 2014
3.807
3.878
3.761
3.786
50,660,252
-0.10(-2.69%)
Feb 14, 2014
3.884
3.891
3.891
3.891
35,648,660
-0.02(-0.43%)
Feb 13, 2014
3.796
3.918
3.790
3.908
37,971,992
+0.03(+0.87%)
Feb 12, 2014
3.962
3.986
3.857
3.874
36,699,468
-0.07(-1.72%)
Feb 11, 2014
3.844
3.976
3.835
3.942
55,761,440
+0.12(+3.19%)
Feb 10, 2014
3.857
3.881
3.786
3.820
42,474,224
-0.01(-0.35%)
Feb 07, 2014
3.864
3.874
3.749
3.834
48,953,796
+0.04(+1.07%)
Feb 06, 2014
3.712
3.820
3.709
3.793
52,596,248
+0.15(+4.08%)
Feb 05, 2014
3.736
3.747
3.594
3.644
74,034,648
-0.08(-2.27%)
Feb 04, 2014
3.712
3.759
3.658
3.729
52,652,260
+0.05(+1.47%)
Feb 03, 2014
3.769
3.780
3.634
3.675
100,308,720
-0.11(-3.03%)
Jan 31, 2014
3.817
3.949
3.769
3.790
91,695,896
-0.04(-1.15%)
Jan 30, 2014
3.894
3.932
3.810
3.834
52,259,552
+0.00(+0.00%)
Jan 29, 2014
3.807
3.881
3.796
3.834
81,659,856
-0.11(-2.74%)
Jan 28, 2014
3.989
3.993
3.905
3.942
41,914,852
-0.05(-1.19%)
Jan 27, 2014
3.952
3.999
3.888
3.989
66,028,836
+0.01(+0.34%)
Jan 24, 2014
4.047
4.053
3.922
3.976
74,288,168
-0.14(-3.29%)
Jan 23, 2014
4.229
4.233
4.074
4.111
55,089,468
-0.11(-2.72%)
Jan 22, 2014
4.162
4.243
4.158
4.226
36,531,660
+0.09(+2.12%)
Jan 21, 2014
4.175
4.189
4.091
4.138
64,001,376
-0.08(-1.92%)
Jan 17, 2014
4.236
4.219
4.219
4.219
46,076,296
-0.02(-0.48%)
Jan 16, 2014
4.304
4.327
4.209
4.239
60,874,608
-0.06(-1.34%)
Jan 15, 2014
4.199
4.375
4.229
4.297
101,870,368
+0.10(+2.33%)
Jan 14, 2014
4.209
4.243
4.195
4.199
54,213,384
-0.01(-0.32%)
Jan 13, 2014
4.331
4.347
4.192
4.212
63,386,216
-0.13(-2.96%)
Jan 10, 2014
4.304
4.364
4.277
4.341
64,916,604
+0.11(+2.56%)
Jan 09, 2014
4.277
4.303
4.168
4.233
62,447,468
-0.05(-1.26%)
Jan 08, 2014
4.371
4.381
4.280
4.287
52,344,992
-0.07(-1.67%)
Jan 07, 2014
4.523
4.523
4.334
4.359
57,080,732
-0.09(-2.01%)
Jan 06, 2014
4.385
4.462
4.358
4.449
36,902,012
+0.01(+0.30%)
Jan 03, 2014
4.483
4.520
4.395
4.435
59,151,596
-0.07(-1.50%)
Jan 02, 2014
4.547
4.564
4.462
4.503
53,888,372
-0.16(-3.34%)
Dec 31, 2013
4.618
4.659
4.659
4.659
20,519,240
+0.04(+0.88%)
Dec 30, 2013
4.618
4.679
4.591
4.618
33,868,860
-0.00(-0.07%)
Dec 27, 2013
4.530
4.628
4.523
4.621
34,132,312
+0.06(+1.26%)
Dec 26, 2013
4.574
4.594
4.530
4.564
33,337,982
-0.05(-1.17%)
Dec 24, 2013
4.557
4.625
4.488
4.618
17,885,410
+0.03(+0.66%)
Dec 23, 2013
4.517
4.611
4.513
4.588
30,544,432
+0.08(+1.72%)
Dec 20, 2013
4.503
4.540
4.466
4.510
53,857,040
-0.08(-1.70%)
Dec 19, 2013
4.550
4.642
4.503
4.588
38,122,232
-0.05(-1.02%)
Dec 18, 2013
4.571
4.662
4.506
4.635
45,827,136
+0.05(+1.18%)
Dec 17, 2013
4.628
4.638
4.547
4.581
31,743,610
-0.05(-1.17%)
Dec 16, 2013
4.689
4.733
4.631
4.635
32,498,242
+0.01(+0.15%)
Dec 13, 2013
4.569
4.642
4.550
4.628
39,079,132
+0.08(+1.86%)
Dec 12, 2013
4.550
4.584
4.517
4.544
44,583,448
+0.00(+0.00%)
Dec 11, 2013
4.689
4.702
4.506
4.544
57,079,592
-0.19(-3.93%)
Dec 10, 2013
4.750
4.773
4.716
4.729
36,155,556
+0.04(+0.87%)
Dec 09, 2013
4.760
4.767
4.675
4.689
40,745,376
-0.01(-0.22%)
Dec 06, 2013
4.763
4.801
4.652
4.699
55,642,732
-0.01(-0.22%)
Dec 05, 2013
4.723
4.831
4.689
4.709
46,506,644
-0.03(-0.64%)
Dec 04, 2013
4.733
4.763
4.686
4.740
57,544,132
-0.04(-0.78%)
Dec 03, 2013
4.686
4.895
4.682
4.777
76,643,224
-0.02(-0.49%)
Dec 02, 2013
4.895
4.912
4.726
4.801
156,941,168
-0.59(-10.92%)
Nov 29, 2013
5.314
5.460
5.309
5.389
47,316,836
+0.05(+1.01%)
Nov 27, 2013
5.348
5.406
5.287
5.335
47,765,304
-0.06(-1.19%)
Nov 26, 2013
5.548
5.571
5.362
5.399
77,368,936
-0.35(-6.11%)
Nov 25, 2013
5.892
5.919
5.744
5.750
37,631,432
-0.17(-2.80%)
Nov 22, 2013
5.930
5.977
5.869
5.916
39,051,760
+0.09(+1.51%)
Nov 21, 2013
5.781
5.891
5.767
5.828
42,931,172
+0.12(+2.07%)
Nov 20, 2013
5.947
5.947
5.710
5.710
51,871,576
-0.25(-4.14%)
Nov 19, 2013
6.004
6.038
5.865
5.957
44,584,636
-0.09(-1.56%)
Nov 18, 2013
5.913
6.075
5.892
6.051
67,267,504
+0.21(+3.65%)
Nov 15, 2013
5.764
5.886
5.747
5.838
32,938,724
+0.08(+1.41%)
Nov 14, 2013
5.619
5.771
5.570
5.757
43,809,300
+0.21(+3.72%)
Nov 13, 2013
5.358
5.568
5.358
5.551
44,256,448
+0.13(+2.37%)
Nov 12, 2013
5.534
5.561
5.372
5.423
42,049,752
-0.15(-2.61%)
Nov 11, 2013
5.510
5.612
5.490
5.568
27,770,064
+0.06(+1.17%)
Nov 08, 2013
5.561
5.571
5.419
5.504
47,380,292
-0.09(-1.63%)
Nov 07, 2013
5.788
5.832
5.575
5.595
44,683,488
-0.17(-2.99%)
Nov 06, 2013
5.737
5.794
5.730
5.767
35,348,128
+0.05(+0.89%)
Nov 05, 2013
5.737
5.777
5.690
5.717
30,018,560
-0.13(-2.20%)
Nov 04, 2013
5.805
5.879
5.798
5.845
36,832,320
+0.11(+1.89%)
Nov 01, 2013
5.752
5.845
5.659
5.737
69,850,088
-0.16(-2.64%)
Oct 31, 2013
5.957
6.065
5.859
5.892
60,676,652
-0.01(-0.11%)
Oct 30, 2013
5.690
5.906
5.663
5.899
58,548,452
+0.04(+0.69%)
Oct 29, 2013
5.832
5.864
5.747
5.859
47,767,728
-0.01(-0.12%)
Oct 28, 2013
5.632
5.899
5.592
5.865
136,596,560
+0.49(+9.05%)
Oct 25, 2013
5.372
5.412
5.301
5.379
49,507,676
+0.11(+2.12%)
Oct 24, 2013
5.294
5.301
5.196
5.267
42,412,528
-0.04(-0.69%)
Oct 23, 2013
5.463
5.470
5.284
5.304
33,160,204
-0.16(-2.91%)
Oct 22, 2013
5.527
5.578
5.433
5.463
51,953,100
-0.03(-0.49%)
Oct 21, 2013
5.267
5.544
5.155
5.490
99,354,792
+0.24(+4.57%)
Oct 18, 2013
5.379
5.416
5.223
5.250
50,767,348
-0.10(-1.96%)
Oct 17, 2013
5.328
5.409
5.314
5.355
32,746,080
+0.04(+0.83%)
Oct 16, 2013
5.352
5.389
5.288
5.311
57,280,536
+0.01(+0.13%)
Oct 15, 2013
5.287
5.335
5.253
5.304
49,034,748
-0.01(-0.19%)
Oct 14, 2013
5.226
5.348
5.216
5.314
45,680,024
+0.04(+0.70%)
Oct 11, 2013
5.260
5.328
5.220
5.277
34,779,388
-0.00(-0.06%)
Oct 10, 2013
5.252
5.318
5.240
5.281
37,713,872
+0.10(+1.96%)
Oct 09, 2013
5.203
5.270
5.115
5.179
32,956,972
-0.03(-0.58%)
Oct 08, 2013
5.335
5.338
5.166
5.210
38,742,596
-0.09(-1.66%)
Oct 07, 2013
5.301
5.360
5.281
5.297
31,990,222
-0.01(-0.19%)
Oct 04, 2013
5.220
5.318
5.169
5.308
32,453,198
-0.01(-0.13%)
Oct 03, 2013
5.324
5.335
5.267
5.314
27,090,652
-0.03(-0.57%)
Oct 02, 2013
5.287
5.385
5.281
5.345
32,153,496
+0.06(+1.15%)
Oct 01, 2013
5.257
5.301
5.230
5.284
27,012,082
+0.05(+0.90%)
Sep 30, 2013
5.321
5.392
5.206
5.237
66,042,820
+0.03(+0.58%)
Sep 27, 2013
5.284
5.311
5.203
5.206
38,920,412
-0.07(-1.35%)
Sep 26, 2013
5.301
5.341
5.230
5.277
33,233,540
+0.00(+0.00%)
Sep 25, 2013
5.345
5.355
5.257
5.277
38,910,056
-0.09(-1.70%)
Sep 24, 2013
5.395
5.429
5.368
5.368
26,998,418
-0.04(-0.81%)
Sep 23, 2013
5.402
5.517
5.397
5.412
42,041,352
+0.02(+0.44%)
Sep 20, 2013
5.537
5.548
5.355
5.389
43,046,752
-0.15(-2.63%)
Sep 19, 2013
5.510
5.636
5.443
5.534
72,443,992
+0.01(+0.24%)
Sep 18, 2013
5.284
5.554
5.179
5.521
80,104,096
+0.25(+4.75%)
Sep 17, 2013
5.223
5.274
5.196
5.270
34,405,460
+0.07(+1.43%)
Sep 16, 2013
5.247
5.257
5.166
5.196
41,808,912
+0.09(+1.79%)
Sep 13, 2013
5.061
5.159
5.027
5.105
31,393,038
+0.08(+1.55%)
Sep 12, 2013
5.210
5.210
5.017
5.027
57,039,652
-0.18(-3.38%)
Sep 11, 2013
5.179
5.233
5.122
5.203
38,669,640
+0.01(+0.20%)
Sep 10, 2013
5.237
5.243
5.149
5.193
58,641,760
+0.03(+0.59%)
Sep 09, 2013
5.044
5.176
5.022
5.162
53,453,564
+0.20(+4.09%)
Sep 06, 2013
4.973
5.013
4.899
4.959
41,209,304
+0.04(+0.76%)
Sep 05, 2013
4.672
4.970
4.665
4.922
75,107,560
+0.27(+5.89%)
Sep 04, 2013
4.571
4.682
4.554
4.648
29,005,472
+0.05(+1.10%)
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
.