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
-0.02 (-0.13%)
Official Closing 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 (%)
Sep 29, 2017
3.615
3.622
3.561
3.575
29,884,270
+0.01(+0.20%)
Sep 28, 2017
3.561
3.600
3.524
3.568
48,276,808
+0.01(+0.20%)
Sep 27, 2017
3.625
3.636
3.513
3.561
51,278,336
-0.08(-2.15%)
Sep 26, 2017
3.672
3.707
3.625
3.640
55,437,524
-0.04(-1.16%)
Sep 25, 2017
3.707
3.718
3.657
3.682
37,350,356
+0.00(+0.00%)
Sep 22, 2017
3.661
3.714
3.632
3.682
37,281,472
+0.02(+0.58%)
Sep 21, 2017
3.707
3.732
3.638
3.661
45,775,920
-0.05(-1.34%)
Sep 20, 2017
3.597
3.721
3.561
3.711
76,581,944
+0.14(+3.99%)
Sep 19, 2017
3.583
3.604
3.540
3.568
24,935,804
-0.01(-0.40%)
Sep 18, 2017
3.575
3.618
3.552
3.583
35,996,760
-0.01(-0.20%)
Sep 15, 2017
3.551
3.613
3.545
3.590
36,332,524
+0.00(+0.00%)
Sep 14, 2017
3.583
3.629
3.552
3.590
34,676,260
+0.03(+0.80%)
Sep 13, 2017
3.515
3.583
3.504
3.561
38,660,864
+0.04(+1.11%)
Sep 12, 2017
3.533
3.590
3.511
3.522
38,734,788
-0.03(-0.90%)
Sep 11, 2017
3.540
3.586
3.522
3.554
45,562,408
+0.06(+1.84%)
Sep 08, 2017
3.583
3.583
3.472
3.490
48,483,952
-0.11(-3.16%)
Sep 07, 2017
3.561
3.615
3.558
3.604
50,141,920
+0.04(+1.10%)
Sep 06, 2017
3.447
3.572
3.440
3.565
87,427,808
+0.17(+4.93%)
Sep 05, 2017
3.429
3.440
3.348
3.397
69,159,192
+0.09(+2.69%)
Sep 01, 2017
3.248
3.344
3.234
3.308
62,700,216
+0.11(+3.45%)
Aug 31, 2017
3.152
3.216
3.145
3.198
44,474,004
+0.07(+2.16%)
Aug 30, 2017
3.209
3.219
3.123
3.130
45,707,336
-0.09(-2.87%)
Aug 29, 2017
3.191
3.230
3.187
3.223
27,479,232
-0.01(-0.33%)
Aug 28, 2017
3.280
3.283
3.216
3.234
35,497,508
-0.03(-0.98%)
Aug 25, 2017
3.266
3.301
3.259
3.266
31,159,604
+0.01(+0.44%)
Aug 24, 2017
3.259
3.276
3.223
3.251
28,401,572
+0.00(+0.00%)
Aug 23, 2017
3.205
3.266
3.169
3.251
44,082,172
+0.05(+1.67%)
Aug 22, 2017
3.191
3.232
3.184
3.198
56,650,292
+0.10(+3.22%)
Aug 21, 2017
3.169
3.177
3.088
3.098
39,941,416
-0.07(-2.14%)
Aug 18, 2017
3.091
3.183
3.052
3.166
60,538,660
+0.12(+4.10%)
Aug 17, 2017
3.052
3.107
3.038
3.041
31,883,544
-0.04(-1.27%)
Aug 16, 2017
3.088
3.113
3.063
3.080
44,394,416
+0.02(+0.70%)
Aug 15, 2017
3.031
3.066
3.009
3.059
30,707,004
+0.04(+1.42%)
Aug 14, 2017
3.016
3.077
3.006
3.016
35,964,428
-0.00(-0.12%)
Aug 11, 2017
3.009
3.057
2.995
3.020
39,024,564
-0.05(-1.62%)
Aug 10, 2017
3.166
3.173
3.041
3.070
51,634,932
-0.08(-2.60%)
Aug 09, 2017
3.145
3.169
3.116
3.152
29,204,690
-0.02(-0.56%)
Aug 08, 2017
3.180
3.223
3.164
3.169
37,158,200
-0.01(-0.45%)
Aug 07, 2017
3.155
3.198
3.145
3.184
31,843,312
+0.03(+0.90%)
Aug 04, 2017
3.162
3.182
3.123
3.155
28,427,360
-0.00(-0.11%)
Aug 03, 2017
3.219
3.219
3.145
3.159
39,616,044
-0.05(-1.55%)
Aug 02, 2017
3.105
3.241
3.096
3.209
57,428,356
+0.10(+3.09%)
Aug 01, 2017
3.130
3.145
3.091
3.113
30,266,636
-0.02(-0.79%)
Jul 31, 2017
3.116
3.155
3.080
3.137
49,741,180
+0.05(+1.50%)
Jul 28, 2017
3.088
3.116
3.064
3.091
32,727,900
-0.00(-0.12%)
Jul 27, 2017
3.093
3.098
3.052
3.095
38,124,560
+0.02(+0.70%)
Jul 26, 2017
3.091
3.109
3.055
3.073
33,735,584
-0.02(-0.69%)
Jul 25, 2017
3.102
3.130
3.077
3.095
40,084,980
+0.05(+1.64%)
Jul 24, 2017
3.034
3.070
3.020
3.045
28,196,584
+0.02(+0.83%)
Jul 21, 2017
3.084
3.098
3.009
3.020
42,402,412
-0.07(-2.42%)
Jul 20, 2017
3.152
3.155
3.075
3.095
42,820,476
-0.02(-0.57%)
Jul 19, 2017
3.084
3.127
3.063
3.113
41,544,020
+0.06(+1.86%)
Jul 18, 2017
3.034
3.063
3.009
3.056
38,956,148
+0.04(+1.42%)
Jul 17, 2017
3.045
3.048
2.999
3.013
38,586,152
-0.03(-0.94%)
Jul 14, 2017
3.040
3.052
3.013
3.041
45,241,688
+0.03(+1.07%)
Jul 13, 2017
3.023
3.038
2.981
3.009
44,386,140
+0.00(+0.12%)
Jul 12, 2017
2.959
3.023
2.910
3.006
92,984,736
+0.14(+4.98%)
Jul 11, 2017
2.771
2.897
2.764
2.863
61,944,916
+0.09(+3.08%)
Jul 10, 2017
2.749
2.788
2.749
2.778
36,358,480
+0.02(+0.78%)
Jul 07, 2017
2.796
2.799
2.721
2.756
52,070,304
-0.04(-1.40%)
Jul 06, 2017
2.845
2.856
2.764
2.796
50,658,880
-0.04(-1.26%)
Jul 05, 2017
2.870
2.874
2.796
2.831
48,406,484
-0.03(-1.12%)
Jul 03, 2017
2.849
2.899
2.847
2.863
28,949,448
+0.02(+0.63%)
Jun 30, 2017
2.828
2.870
2.801
2.845
39,779,648
+0.04(+1.52%)
Jun 29, 2017
2.820
2.849
2.781
2.803
31,704,090
+0.00(+0.00%)
Jun 28, 2017
2.817
2.831
2.746
2.803
43,750,248
+0.01(+0.51%)
Jun 27, 2017
2.813
2.876
2.776
2.788
57,803,860
-0.04(-1.26%)
Jun 26, 2017
2.810
2.847
2.794
2.824
39,496,640
+0.06(+2.32%)
Jun 23, 2017
2.767
2.806
2.739
2.760
27,826,678
-0.02(-0.64%)
Jun 22, 2017
2.764
2.803
2.749
2.778
42,705,488
+0.04(+1.30%)
Jun 21, 2017
2.803
2.849
2.710
2.742
64,011,904
-0.06(-2.04%)
Jun 20, 2017
2.845
2.853
2.753
2.799
73,958,616
-0.09(-3.20%)
Jun 19, 2017
2.874
2.933
2.870
2.892
36,549,976
+0.01(+0.50%)
Jun 16, 2017
2.899
2.908
2.856
2.877
45,331,768
-0.02(-0.86%)
Jun 15, 2017
2.924
2.942
2.881
2.902
40,131,712
-0.05(-1.69%)
Jun 14, 2017
3.013
3.041
2.931
2.952
54,058,308
-0.05(-1.54%)
Jun 13, 2017
2.970
3.006
2.927
2.999
35,992,844
+0.02(+0.72%)
Jun 12, 2017
2.999
3.027
2.938
2.977
46,240,932
-0.02(-0.59%)
Jun 09, 2017
3.013
3.045
2.984
2.995
43,613,940
+0.00(+0.00%)
Jun 08, 2017
2.977
3.016
2.956
2.995
61,281,920
-0.00(-0.12%)
Jun 07, 2017
3.059
3.091
2.977
2.999
70,768,040
-0.05(-1.75%)
Jun 06, 2017
3.045
3.063
2.991
3.052
43,027,524
+0.02(+0.70%)
Jun 05, 2017
2.984
3.041
2.974
3.031
26,510,994
+0.01(+0.35%)
Jun 02, 2017
3.006
3.023
2.963
3.020
34,644,076
+0.02(+0.59%)
Jun 01, 2017
3.070
3.089
2.990
3.002
32,401,380
-0.02(-0.59%)
May 31, 2017
3.088
3.120
3.006
3.020
64,765,976
-0.08(-2.53%)
May 30, 2017
3.152
3.169
3.095
3.098
59,200,256
-0.09(-2.79%)
May 26, 2017
3.113
3.216
3.105
3.187
64,150,088
+0.02(+0.67%)
May 25, 2017
3.230
3.294
3.136
3.166
85,762,568
-0.07(-2.09%)
May 24, 2017
3.187
3.276
3.162
3.234
72,624,192
+0.09(+2.83%)
May 23, 2017
3.120
3.173
3.113
3.145
61,976,504
+0.04(+1.38%)
May 22, 2017
3.105
3.155
3.031
3.102
118,565,464
-0.09(-2.79%)
May 19, 2017
3.214
3.223
3.152
3.191
110,544,672
+0.15(+4.80%)
May 18, 2017
3.016
3.205
2.988
3.045
432,393,856
-0.62(-16.91%)
May 17, 2017
3.686
3.742
3.654
3.664
50,270,404
-0.06(-1.53%)
May 16, 2017
3.725
3.746
3.672
3.721
45,679,348
+0.01(+0.38%)
May 15, 2017
3.739
3.764
3.700
3.707
78,422,992
+0.06(+1.66%)
May 12, 2017
3.591
3.686
3.575
3.647
83,140,616
+0.19(+5.57%)
May 11, 2017
3.494
3.508
3.438
3.454
67,083,288
-0.00(-0.10%)
May 10, 2017
3.412
3.500
3.397
3.458
72,704,288
+0.12(+3.74%)
May 09, 2017
3.291
3.344
3.262
3.333
70,738,176
+0.05(+1.41%)
May 08, 2017
3.316
3.369
3.260
3.287
76,093,080
-0.03(-0.97%)
May 05, 2017
3.173
3.323
3.160
3.319
80,946,488
+0.17(+5.31%)
May 04, 2017
3.155
3.209
3.125
3.152
117,382,320
-0.11(-3.49%)
May 03, 2017
3.234
3.298
3.219
3.266
67,084,092
+0.03(+0.99%)
May 02, 2017
3.244
3.300
3.209
3.234
79,879,472
+0.02(+0.66%)
May 01, 2017
3.209
3.248
3.191
3.212
36,943,652
+0.00(+0.11%)
Apr 28, 2017
3.162
3.267
3.159
3.209
67,681,568
+0.05(+1.58%)
Apr 27, 2017
3.230
3.230
3.120
3.159
67,844,896
-0.09(-2.63%)
Apr 26, 2017
3.230
3.340
3.226
3.244
58,279,392
-0.06(-1.73%)
Apr 25, 2017
3.198
3.312
3.184
3.301
48,405,508
+0.02(+0.65%)
Apr 24, 2017
3.276
3.310
3.234
3.280
56,543,892
+0.07(+2.22%)
Apr 21, 2017
3.198
3.223
3.175
3.209
69,094,760
+0.00(+0.11%)
Apr 20, 2017
3.212
3.255
3.173
3.205
69,615,104
+0.03(+1.01%)
Apr 19, 2017
3.316
3.333
3.159
3.173
84,224,296
-0.12(-3.78%)
Apr 18, 2017
3.333
3.383
3.278
3.298
47,790,472
-0.06(-1.91%)
Apr 17, 2017
3.308
3.362
3.273
3.362
68,041,024
+0.06(+1.94%)
Apr 13, 2017
3.444
3.454
3.291
3.298
71,766,736
-0.14(-4.14%)
Apr 12, 2017
3.472
3.476
3.417
3.440
59,131,988
-0.02(-0.72%)
Apr 11, 2017
3.526
3.526
3.408
3.465
66,558,948
-0.06(-1.62%)
Apr 10, 2017
3.501
3.551
3.472
3.522
56,510,396
+0.05(+1.33%)
Apr 07, 2017
3.490
3.532
3.458
3.476
68,458,832
+0.03(+0.93%)
Apr 06, 2017
3.479
3.543
3.408
3.444
63,273,444
-0.04(-1.23%)
Apr 05, 2017
3.583
3.622
3.470
3.486
64,007,124
-0.06(-1.61%)
Apr 04, 2017
3.465
3.547
3.437
3.543
51,339,904
+0.07(+2.05%)
Apr 03, 2017
3.494
3.508
3.440
3.472
52,291,392
+0.02(+0.62%)
Mar 31, 2017
3.383
3.479
3.362
3.451
61,957,996
+0.04(+1.15%)
Mar 30, 2017
3.440
3.472
3.405
3.412
51,674,132
-0.03(-0.83%)
Mar 29, 2017
3.330
3.458
3.330
3.440
58,535,844
+0.12(+3.76%)
Mar 28, 2017
3.287
3.330
3.262
3.316
58,107,176
+0.05(+1.64%)
Mar 27, 2017
3.127
3.265
3.105
3.262
59,144,588
+0.04(+1.10%)
Mar 24, 2017
3.244
3.266
3.202
3.226
71,219,128
+0.00(+0.11%)
Mar 23, 2017
3.202
3.280
3.198
3.223
88,675,416
-0.02(-0.66%)
Mar 22, 2017
3.187
3.273
3.148
3.244
102,597,152
+0.11(+3.41%)
Mar 21, 2017
3.243
3.262
3.098
3.137
97,368,760
-0.13(-3.93%)
Mar 20, 2017
3.141
3.283
3.137
3.266
67,737,648
+0.09(+2.92%)
Mar 17, 2017
3.291
3.319
3.143
3.173
100,775,880
-0.10(-3.05%)
Mar 16, 2017
3.365
3.369
3.255
3.273
66,224,472
-0.06(-1.92%)
Mar 15, 2017
3.259
3.362
3.198
3.337
80,805,632
+0.12(+3.65%)
Mar 14, 2017
3.262
3.262
3.159
3.219
101,748,368
-0.14(-4.14%)
Mar 13, 2017
3.333
3.362
3.301
3.358
39,452,284
+0.02(+0.53%)
Mar 10, 2017
3.369
3.369
3.292
3.340
56,749,224
+0.04(+1.30%)
Mar 09, 2017
3.319
3.330
3.226
3.298
84,801,200
-0.04(-1.07%)
Mar 08, 2017
3.543
3.554
3.330
3.333
82,287,264
-0.27(-7.51%)
Mar 07, 2017
3.657
3.657
3.597
3.604
25,892,002
+0.00(+0.00%)
Mar 06, 2017
3.654
3.654
3.572
3.604
26,729,216
-0.03(-0.88%)
Mar 03, 2017
3.586
3.647
3.565
3.636
35,143,560
+0.09(+2.41%)
Mar 02, 2017
3.697
3.725
3.547
3.551
64,397,720
-0.22(-5.77%)
Mar 01, 2017
3.650
3.786
3.647
3.768
53,656,808
+0.18(+4.96%)
Feb 28, 2017
3.636
3.672
3.568
3.590
34,859,480
-0.05(-1.37%)
Feb 27, 2017
3.638
3.679
3.590
3.640
52,223,796
+0.00(+0.00%)
Feb 24, 2017
3.714
3.714
3.625
3.640
69,993,120
-0.17(-4.58%)
Feb 23, 2017
3.924
3.928
3.778
3.814
43,349,328
-0.02(-0.46%)
Feb 22, 2017
3.882
3.907
3.800
3.832
32,577,782
-0.10(-2.54%)
Feb 21, 2017
3.978
3.981
3.903
3.932
47,522,020
+0.10(+2.51%)
Feb 17, 2017
3.835
3.835
3.835
0
-0.04(-1.10%)
Feb 16, 2017
3.949
3.960
3.873
3.878
44,036,384
-0.02(-0.64%)
Feb 15, 2017
3.875
3.935
3.864
3.903
41,547,808
+0.02(+0.46%)
Feb 14, 2017
3.828
3.892
3.775
3.885
43,912,100
+0.12(+3.22%)
Feb 13, 2017
3.761
3.789
3.736
3.764
54,520,420
+0.05(+1.44%)
Feb 10, 2017
3.689
3.739
3.657
3.711
59,728,644
+0.10(+2.76%)
Feb 09, 2017
3.647
3.689
3.593
3.611
35,992,140
-0.04(-0.98%)
Feb 08, 2017
3.543
3.661
3.490
3.647
70,059,992
+0.06(+1.59%)
Feb 07, 2017
3.629
3.640
3.572
3.590
39,775,648
-0.04(-1.08%)
Feb 06, 2017
3.714
3.714
3.615
3.629
40,588,776
-0.05(-1.36%)
Feb 03, 2017
3.647
3.713
3.629
3.679
55,693,036
+0.06(+1.77%)
Feb 02, 2017
3.711
3.729
3.590
3.615
54,046,808
-0.03(-0.78%)
Feb 01, 2017
3.732
3.732
3.604
3.643
57,313,972
-0.01(-0.29%)
Jan 31, 2017
3.729
3.750
3.640
3.654
49,442,504
-0.05(-1.25%)
Jan 30, 2017
3.814
3.814
3.657
3.700
50,223,104
-0.14(-3.71%)
Jan 27, 2017
3.882
3.900
3.818
3.843
45,890,848
-0.04(-1.10%)
Jan 26, 2017
3.939
3.942
3.875
3.885
43,327,488
-0.02(-0.55%)
Jan 25, 2017
3.960
3.996
3.882
3.907
49,383,552
-0.05(-1.17%)
Jan 24, 2017
4.092
4.095
3.953
3.953
63,406,580
-0.08(-2.03%)
Jan 23, 2017
3.981
4.053
3.942
4.035
42,768,344
+0.05(+1.16%)
Jan 20, 2017
4.035
4.067
3.976
3.989
38,340,096
+0.02(+0.54%)
Jan 19, 2017
4.013
4.021
3.944
3.967
33,619,420
-0.01(-0.27%)
Jan 18, 2017
3.967
4.019
3.960
3.978
49,267,604
-0.04(-0.89%)
Jan 17, 2017
4.038
4.067
4.006
4.013
38,626,448
-0.02(-0.44%)
Jan 13, 2017
4.031
4.031
4.031
0
-0.06(-1.48%)
Jan 12, 2017
4.145
4.170
4.088
4.092
36,862,192
-0.02(-0.43%)
Jan 11, 2017
3.885
4.117
3.867
4.110
69,965,752
+0.19(+4.72%)
Jan 10, 2017
3.924
3.969
3.900
3.924
40,841,772
+0.07(+1.75%)
Jan 09, 2017
3.860
3.921
3.828
3.857
35,832,944
-0.01(-0.37%)
Jan 06, 2017
3.917
3.921
3.828
3.871
69,434,256
-0.08(-2.07%)
Jan 05, 2017
3.903
3.983
3.891
3.953
51,246,932
+0.11(+2.78%)
Jan 04, 2017
3.869
3.878
3.793
3.846
39,062,460
-0.01(-0.28%)
Jan 03, 2017
3.771
3.887
3.771
3.857
63,867,520
+0.26(+7.12%)
Dec 30, 2016
3.600
3.600
3.600
0
-0.08(-2.13%)
Dec 29, 2016
3.657
3.714
3.629
3.679
36,711,376
+0.00(+0.00%)
Dec 28, 2016
3.615
3.700
3.608
3.679
40,257,248
+0.06(+1.77%)
Dec 27, 2016
3.618
3.640
3.575
3.615
36,939,524
+0.01(+0.40%)
Dec 23, 2016
3.600
3.600
3.600
0
+0.08(+2.33%)
Dec 22, 2016
3.536
3.547
3.482
3.518
39,650,392
-0.02(-0.50%)
Dec 21, 2016
3.579
3.586
3.494
3.536
54,691,764
+0.01(+0.20%)
Dec 20, 2016
3.561
3.588
3.481
3.529
48,490,416
+0.01(+0.30%)
Dec 19, 2016
3.629
3.636
3.508
3.518
61,720,268
-0.12(-3.23%)
Dec 16, 2016
3.664
3.704
3.618
3.636
61,331,396
-0.02(-0.49%)
Dec 15, 2016
3.629
3.704
3.600
3.654
95,099,824
-0.05(-1.35%)
Dec 14, 2016
3.850
3.896
3.682
3.704
80,577,200
-0.19(-4.94%)
Dec 13, 2016
3.939
3.971
3.846
3.896
52,284,888
+0.00(+0.09%)
Dec 12, 2016
3.928
3.992
3.889
3.892
73,107,392
+0.03(+0.83%)
Dec 09, 2016
3.892
3.931
3.828
3.860
60,801,412
-0.01(-0.28%)
Dec 08, 2016
3.846
3.896
3.768
3.871
79,136,288
+0.02(+0.55%)
Dec 07, 2016
3.864
3.898
3.814
3.850
78,057,888
+0.01(+0.37%)
Dec 06, 2016
3.718
3.907
3.697
3.835
110,665,176
+0.11(+3.06%)
Dec 05, 2016
3.832
3.878
3.713
3.721
93,625,440
-0.08(-2.15%)
Dec 02, 2016
3.736
3.835
3.711
3.803
86,560,032
+0.05(+1.42%)
Dec 01, 2016
3.875
3.935
3.707
3.750
129,834,048
-0.12(-3.13%)
Nov 30, 2016
3.764
3.910
3.750
3.871
119,096,696
+0.36(+10.36%)
Nov 29, 2016
3.551
3.568
3.462
3.508
62,789,916
-0.14(-3.90%)
Nov 28, 2016
3.689
3.739
3.640
3.650
52,141,980
+0.02(+0.49%)
Nov 25, 2016
3.654
3.679
3.590
3.632
31,758,458
-0.09(-2.49%)
Nov 23, 2016
3.725
3.725
3.725
0
-0.01(-0.19%)
Nov 22, 2016
3.704
3.750
3.618
3.732
79,236,840
+0.07(+2.04%)
Nov 21, 2016
3.597
3.664
3.575
3.657
65,570,580
+0.22(+6.42%)
Nov 18, 2016
3.454
3.511
3.405
3.437
39,060,200
+0.02(+0.52%)
Nov 17, 2016
3.561
3.593
3.405
3.419
55,767,920
-0.08(-2.34%)
Nov 16, 2016
3.526
3.575
3.454
3.501
72,232,992
-0.06(-1.60%)
Nov 15, 2016
3.590
3.643
3.540
3.558
94,994,288
+0.15(+4.39%)
Nov 14, 2016
3.358
3.415
3.257
3.408
135,306,624
-0.06(-1.64%)
Nov 11, 2016
3.543
3.597
3.365
3.465
125,340,576
-0.22(-5.90%)
Nov 10, 2016
3.828
3.939
3.604
3.682
118,980,904
-0.35(-8.66%)
Nov 09, 2016
3.882
4.070
3.882
4.031
94,913,464
-0.04(-0.96%)
Nov 08, 2016
3.971
4.136
3.960
4.070
70,356,160
+0.01(+0.26%)
Nov 07, 2016
3.957
4.070
3.957
4.060
71,243,232
+0.27(+7.24%)
Nov 04, 2016
3.782
3.839
3.707
3.786
72,657,216
+0.01(+0.19%)
Nov 03, 2016
3.914
3.935
3.752
3.778
54,802,852
-0.04(-1.12%)
Nov 02, 2016
3.878
3.921
3.746
3.821
71,179,520
-0.13(-3.25%)
Nov 01, 2016
4.135
4.170
3.864
3.949
91,775,824
-0.21(-4.97%)
Oct 31, 2016
4.249
4.256
4.090
4.156
68,267,664
-0.07(-1.69%)
Oct 28, 2016
4.295
4.341
4.213
4.227
58,581,776
-0.07(-1.74%)
Oct 27, 2016
4.419
4.423
4.277
4.302
68,304,272
-0.03(-0.66%)
Oct 26, 2016
4.277
4.405
4.259
4.330
79,805,352
-0.01(-0.16%)
Oct 25, 2016
4.362
4.398
4.249
4.338
77,601,072
-0.08(-1.85%)
Oct 24, 2016
4.455
4.471
4.338
4.419
108,497,552
+0.09(+1.97%)
Oct 21, 2016
4.241
4.341
4.229
4.334
57,395,036
+0.06(+1.33%)
Oct 20, 2016
4.170
4.277
4.149
4.277
67,799,184
+0.05(+1.09%)
Oct 19, 2016
4.234
4.316
4.209
4.231
77,002,640
+0.04(+0.93%)
Oct 18, 2016
4.177
4.224
4.113
4.192
77,540,400
+0.13(+3.16%)
Oct 17, 2016
3.989
4.074
3.949
4.063
54,339,808
+0.10(+2.42%)
Oct 14, 2016
3.981
4.013
3.907
3.967
72,427,840
+0.05(+1.27%)
Oct 13, 2016
3.757
3.924
3.702
3.917
74,133,768
+0.12(+3.19%)
Oct 12, 2016
3.771
3.839
3.729
3.796
45,284,868
-0.01(-0.28%)
Oct 11, 2016
3.860
3.867
3.704
3.807
69,706,192
-0.06(-1.66%)
Oct 10, 2016
3.828
3.907
3.828
3.871
51,336,916
+0.12(+3.23%)
Oct 07, 2016
3.764
3.778
3.682
3.750
71,524,856
+0.04(+1.15%)
Oct 06, 2016
3.568
3.721
3.565
3.707
82,371,568
+0.17(+4.83%)
Oct 05, 2016
3.486
3.584
3.472
3.536
73,026,656
+0.12(+3.55%)
Oct 04, 2016
3.451
3.483
3.380
3.415
65,358,264
-0.04(-1.13%)
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
.