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
UNCHANGED
Streaming Delayed 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 28, 2018
4.318
4.472
4.295
4.315
83,842,032
-0.06(-1.31%)
Sep 27, 2018
4.218
4.401
4.215
4.372
93,549,592
+0.21(+4.98%)
Sep 26, 2018
4.122
4.197
4.090
4.165
52,628,620
+0.08(+1.92%)
Sep 25, 2018
3.975
4.100
3.968
4.086
44,807,204
+0.01(+0.35%)
Sep 24, 2018
4.140
4.193
4.059
4.072
56,579,360
-0.04(-0.96%)
Sep 21, 2018
4.082
4.156
4.047
4.111
62,998,316
+0.05(+1.23%)
Sep 20, 2018
4.093
4.100
3.986
4.061
37,844,036
+0.04(+0.98%)
Sep 19, 2018
4.007
4.086
4.000
4.022
51,769,108
+0.01(+0.27%)
Sep 18, 2018
3.925
4.043
3.921
4.011
74,136,312
+0.11(+2.75%)
Sep 17, 2018
3.796
3.918
3.793
3.904
78,824,288
+0.12(+3.12%)
Sep 14, 2018
3.775
3.814
3.711
3.786
43,501,828
+0.05(+1.44%)
Sep 13, 2018
3.800
3.825
3.718
3.732
53,987,312
-0.11(-2.79%)
Sep 12, 2018
3.807
3.875
3.764
3.839
53,694,660
+0.11(+2.87%)
Sep 11, 2018
3.739
3.796
3.686
3.732
73,168,200
-0.16(-4.04%)
Sep 10, 2018
3.893
3.961
3.850
3.889
67,969,280
-0.06(-1.45%)
Sep 07, 2018
3.868
3.984
3.836
3.947
67,448,152
+0.15(+3.86%)
Sep 06, 2018
3.804
3.821
3.714
3.800
53,228,372
+0.03(+0.66%)
Sep 05, 2018
3.675
3.807
3.644
3.775
55,960,336
+0.06(+1.54%)
Sep 04, 2018
3.728
3.775
3.689
3.718
48,822,452
-0.17(-4.32%)
Aug 31, 2018
3.886
3.886
3.886
0
+0.13(+3.52%)
Aug 30, 2018
3.861
3.864
3.678
3.753
68,035,064
-0.09(-2.33%)
Aug 29, 2018
3.746
3.886
3.736
3.843
103,277,184
+0.14(+3.86%)
Aug 28, 2018
3.761
3.773
3.677
3.700
43,726,028
-0.05(-1.43%)
Aug 27, 2018
3.718
3.771
3.700
3.753
73,404,784
+0.07(+1.84%)
Aug 24, 2018
3.746
3.746
3.632
3.686
52,690,452
+0.03(+0.88%)
Aug 23, 2018
3.753
3.761
3.646
3.653
59,695,308
-0.10(-2.76%)
Aug 22, 2018
3.650
3.771
3.643
3.757
99,783,104
+0.09(+2.44%)
Aug 21, 2018
3.757
3.814
3.657
3.668
81,001,568
-0.14(-3.57%)
Aug 20, 2018
3.800
3.814
3.736
3.804
61,379,204
-0.03(-0.65%)
Aug 17, 2018
3.843
3.854
3.800
3.829
63,815,160
-0.08(-2.01%)
Aug 16, 2018
3.979
3.988
3.854
3.907
53,414,744
-0.05(-1.18%)
Aug 15, 2018
4.036
4.050
3.911
3.954
55,519,968
-0.18(-4.24%)
Aug 14, 2018
4.186
4.200
4.057
4.129
32,044,088
+0.03(+0.65%)
Aug 13, 2018
4.038
4.149
3.995
4.102
58,975,876
-0.01(-0.35%)
Aug 10, 2018
4.131
4.184
4.070
4.117
61,437,388
-0.15(-3.51%)
Aug 09, 2018
4.313
4.320
4.199
4.266
43,984,292
-0.06(-1.32%)
Aug 08, 2018
4.416
4.473
4.313
4.323
44,484,124
-0.09(-2.10%)
Aug 07, 2018
4.530
4.541
4.359
4.416
62,607,048
-0.04(-0.96%)
Aug 06, 2018
4.480
4.537
4.445
4.459
33,647,380
-0.01(-0.24%)
Aug 03, 2018
4.448
4.584
4.430
4.470
83,215,024
+0.22(+5.12%)
Aug 02, 2018
4.206
4.320
4.156
4.252
58,222,748
+0.07(+1.71%)
Aug 01, 2018
4.159
4.216
4.138
4.181
30,091,194
-0.00(-0.09%)
Jul 31, 2018
4.170
4.191
4.084
4.184
52,819,032
-0.05(-1.10%)
Jul 30, 2018
4.291
4.307
4.170
4.231
49,193,712
-0.02(-0.42%)
Jul 27, 2018
4.181
4.274
4.170
4.249
59,912,380
+0.11(+2.76%)
Jul 26, 2018
4.220
4.234
4.124
4.134
47,692,716
-0.13(-3.01%)
Jul 25, 2018
4.224
4.281
4.188
4.263
44,546,024
+0.10(+2.31%)
Jul 24, 2018
4.127
4.241
4.117
4.166
47,671,052
+0.11(+2.64%)
Jul 23, 2018
4.045
4.084
3.985
4.059
34,287,692
+0.01(+0.35%)
Jul 20, 2018
4.034
4.095
4.002
4.045
104,797,672
+0.20(+5.29%)
Jul 19, 2018
3.788
3.865
3.736
3.842
61,085,276
+0.01(+0.37%)
Jul 18, 2018
3.913
3.917
3.804
3.828
46,677,476
-0.08(-2.10%)
Jul 17, 2018
3.767
3.913
3.746
3.910
41,816,640
+0.12(+3.30%)
Jul 16, 2018
3.756
3.794
3.699
3.785
35,211,428
-0.03(-0.75%)
Jul 13, 2018
3.803
3.835
3.753
3.813
31,758,310
+0.02(+0.56%)
Jul 12, 2018
3.749
3.803
3.721
3.792
37,535,188
+0.10(+2.71%)
Jul 11, 2018
3.781
3.867
3.664
3.692
59,554,296
-0.11(-3.00%)
Jul 10, 2018
3.831
3.849
3.760
3.806
38,596,212
-0.01(-0.19%)
Jul 09, 2018
3.721
3.849
3.721
3.813
50,479,564
+0.10(+2.59%)
Jul 06, 2018
3.624
3.746
3.603
3.717
36,663,752
+0.06(+1.56%)
Jul 05, 2018
3.771
3.792
3.592
3.660
59,626,544
+0.01(+0.39%)
Jul 03, 2018
3.646
3.646
3.646
0
+0.05(+1.49%)
Jul 02, 2018
3.532
3.601
3.503
3.592
41,026,576
+0.01(+0.40%)
Jun 29, 2018
3.535
3.617
3.532
3.578
59,340,436
+0.07(+1.93%)
Jun 28, 2018
3.564
3.578
3.478
3.510
84,953,912
+0.02(+0.61%)
Jun 27, 2018
3.478
3.608
3.462
3.489
92,468,776
+0.01(+0.41%)
Jun 26, 2018
3.492
3.499
3.376
3.474
56,399,804
+0.05(+1.56%)
Jun 25, 2018
3.425
3.451
3.322
3.421
60,198,288
+0.06(+1.70%)
Jun 22, 2018
3.407
3.453
3.332
3.364
67,041,308
+0.01(+0.21%)
Jun 21, 2018
3.492
3.499
3.332
3.357
80,471,720
-0.15(-4.37%)
Jun 20, 2018
3.542
3.614
3.478
3.510
119,162,776
+0.11(+3.36%)
Jun 19, 2018
3.235
3.510
3.218
3.396
136,700,544
+0.09(+2.70%)
Jun 18, 2018
3.325
3.364
3.296
3.307
53,876,520
-0.06(-1.80%)
Jun 15, 2018
3.378
3.298
3.367
60,796,416
-0.03(-0.84%)
Jun 14, 2018
3.485
3.503
3.389
3.396
51,711,208
-0.05(-1.55%)
Jun 13, 2018
3.503
3.519
3.357
3.449
75,900,424
-0.04(-1.12%)
Jun 12, 2018
3.567
3.574
3.485
3.489
70,138,472
-0.04(-1.01%)
Jun 11, 2018
3.553
3.567
3.474
3.524
84,771,784
+0.04(+1.02%)
Jun 08, 2018
3.596
3.599
3.353
3.489
158,561,664
+0.04(+1.24%)
Jun 07, 2018
3.510
3.532
3.289
3.446
228,919,648
-0.14(-3.78%)
Jun 06, 2018
3.510
3.581
115,752,688
-0.07(-2.05%)
Jun 05, 2018
3.760
3.853
3.621
3.656
95,956,336
-0.16(-4.21%)
Jun 04, 2018
3.831
3.942
3.785
3.817
111,530,216
+0.20(+5.63%)
Jun 01, 2018
4.323
4.388
3.282
3.614
507,526,112
-0.62(-14.59%)
May 31, 2018
4.241
4.316
4.216
4.231
53,378,328
-0.02(-0.50%)
May 30, 2018
4.181
4.423
4.120
4.252
116,983,336
+0.00(+0.00%)
May 29, 2018
3.938
4.334
3.931
4.252
174,395,120
-0.25(-5.47%)
May 25, 2018
4.498
4.498
4.498
0
-0.06(-1.33%)
May 24, 2018
4.684
4.794
4.505
4.559
273,341,984
-0.83(-15.42%)
May 23, 2018
5.497
5.554
5.361
5.390
58,802,588
-0.21(-3.76%)
May 22, 2018
5.554
5.722
5.513
5.600
68,063,744
-0.06(-1.09%)
May 21, 2018
5.897
5.937
5.612
5.662
73,800,128
-0.10(-1.73%)
May 18, 2018
5.762
5.865
5.645
5.762
71,894,912
-0.11(-1.82%)
May 17, 2018
6.011
6.097
5.762
5.869
95,861,000
-0.24(-3.85%)
May 16, 2018
6.033
6.125
5.986
6.104
57,392,708
+0.10(+1.72%)
May 15, 2018
5.837
6.033
5.826
6.001
70,799,184
+0.07(+1.20%)
May 14, 2018
5.837
6.011
5.805
5.929
74,413,408
+0.16(+2.84%)
May 11, 2018
5.812
5.947
5.730
5.766
82,629,968
-0.01(-0.12%)
May 10, 2018
5.527
5.883
5.499
5.773
113,674,688
+0.38(+7.14%)
May 09, 2018
4.993
5.417
4.989
5.388
107,718,768
+0.45(+9.08%)
May 08, 2018
5.007
5.036
4.822
4.939
47,281,528
-0.04(-0.86%)
May 07, 2018
4.854
5.071
4.850
4.982
62,875,124
+0.11(+2.19%)
May 04, 2018
4.872
4.932
4.818
4.875
45,128,144
-0.01(-0.29%)
May 03, 2018
4.918
4.943
4.783
4.890
31,758,698
-0.03(-0.65%)
May 02, 2018
4.872
5.000
4.865
4.922
32,591,474
+0.02(+0.36%)
May 01, 2018
5.004
5.011
4.861
4.904
26,575,238
-0.11(-2.27%)
Apr 30, 2018
5.028
5.050
4.975
5.018
23,434,616
-0.02(-0.35%)
Apr 27, 2018
5.050
5.075
5.018
5.036
32,956,588
+0.03(+0.64%)
Apr 26, 2018
4.843
5.011
4.840
5.004
43,668,060
+0.20(+4.07%)
Apr 25, 2018
4.850
4.858
4.733
4.808
48,546,812
-0.16(-3.30%)
Apr 24, 2018
5.039
5.071
4.918
4.971
26,889,194
-0.05(-0.92%)
Apr 23, 2018
4.996
5.037
4.918
5.018
27,005,334
-0.07(-1.47%)
Apr 20, 2018
5.050
5.128
5.000
5.093
33,460,102
-0.03(-0.56%)
Apr 19, 2018
5.110
5.160
5.046
5.121
38,399,500
+0.05(+0.98%)
Apr 18, 2018
4.986
5.100
4.964
5.071
34,960,436
+0.20(+4.02%)
Apr 17, 2018
4.811
4.902
4.772
4.875
28,516,562
+0.10(+2.01%)
Apr 16, 2018
4.932
4.932
4.761
4.779
32,582,478
-0.16(-3.17%)
Apr 13, 2018
5.071
5.085
4.911
4.936
41,961,332
-0.15(-2.87%)
Apr 12, 2018
5.142
5.155
5.078
5.082
32,977,654
-0.02(-0.42%)
Apr 11, 2018
5.014
5.139
4.993
5.103
44,892,800
+0.11(+2.28%)
Apr 10, 2018
4.829
5.007
4.801
4.989
48,081,780
+0.22(+4.71%)
Apr 09, 2018
4.968
4.968
4.754
4.765
37,163,840
-0.19(-3.88%)
Apr 06, 2018
4.939
4.977
4.868
4.957
47,971,700
-0.02(-0.43%)
Apr 05, 2018
5.028
5.117
4.968
4.979
47,427,788
+0.12(+2.57%)
Apr 04, 2018
4.726
4.858
4.694
4.854
43,714,912
-0.01(-0.29%)
Apr 03, 2018
4.925
4.957
4.815
4.868
30,874,368
-0.02(-0.36%)
Apr 02, 2018
4.986
5.028
4.825
4.886
29,981,726
-0.15(-2.97%)
Mar 29, 2018
5.036
5.036
5.036
0
+0.14(+2.76%)
Mar 28, 2018
4.943
4.979
4.856
4.900
34,794,096
-0.07(-1.43%)
Mar 27, 2018
5.146
5.150
4.936
4.971
47,133,868
-0.18(-3.52%)
Mar 26, 2018
5.196
5.207
5.068
5.153
38,808,964
+0.06(+1.12%)
Mar 23, 2018
5.096
5.171
5.032
5.096
42,196,736
+0.04(+0.85%)
Mar 22, 2018
5.064
5.142
5.018
5.053
38,058,516
-0.10(-2.00%)
Mar 21, 2018
4.929
5.182
4.918
5.157
48,614,764
+0.26(+5.31%)
Mar 20, 2018
4.925
4.989
4.886
4.897
36,975,256
+0.01(+0.15%)
Mar 19, 2018
4.975
5.000
4.875
4.890
38,425,708
-0.13(-2.62%)
Mar 16, 2018
5.007
5.082
5.000
5.021
36,361,064
+0.01(+0.21%)
Mar 15, 2018
5.082
5.107
4.957
5.011
42,123,928
-0.15(-2.83%)
Mar 14, 2018
5.178
5.199
5.110
5.157
28,355,178
+0.01(+0.28%)
Mar 13, 2018
5.242
5.278
5.128
5.142
30,406,922
-0.08(-1.57%)
Mar 12, 2018
5.246
5.278
5.182
5.224
24,735,414
-0.01(-0.27%)
Mar 09, 2018
5.160
5.239
5.144
5.239
38,790,124
+0.16(+3.08%)
Mar 08, 2018
5.125
5.144
5.011
5.082
32,064,562
-0.02(-0.42%)
Mar 07, 2018
5.028
5.103
64,458,048
-0.12(-2.25%)
Mar 06, 2018
5.292
5.317
5.192
5.221
51,705,800
+0.01(+0.27%)
Mar 05, 2018
5.050
5.235
5.039
5.207
56,418,912
+0.15(+2.96%)
Mar 02, 2018
4.886
5.069
4.833
5.057
40,682,096
+0.08(+1.57%)
Mar 01, 2018
5.036
5.069
4.898
4.979
47,653,608
-0.02(-0.43%)
Feb 28, 2018
5.125
5.132
4.996
5.000
62,322,120
-0.06(-1.20%)
Feb 27, 2018
5.164
5.192
5.053
5.061
58,415,796
-0.06(-1.25%)
Feb 26, 2018
5.078
5.135
5.023
5.125
68,467,848
+0.16(+3.23%)
Feb 23, 2018
4.893
4.998
4.850
4.964
59,339,568
+0.15(+3.03%)
Feb 22, 2018
4.818
43,310,964
+0.13(+2.81%)
Feb 21, 2018
4.786
4.836
4.683
4.687
48,966,324
-0.05(-0.98%)
Feb 20, 2018
4.619
4.801
4.612
4.733
53,523,708
+0.19(+4.24%)
Feb 16, 2018
4.541
4.541
4.541
0
-0.02(-0.55%)
Feb 15, 2018
4.551
4.582
4.512
4.565
35,923,648
+0.05(+1.10%)
Feb 14, 2018
4.391
4.551
4.345
4.516
69,187,352
+0.07(+1.68%)
Feb 13, 2018
4.409
4.462
4.387
4.441
30,807,874
+0.00(+0.08%)
Feb 12, 2018
4.466
4.530
4.391
4.437
34,047,056
+0.04(+0.97%)
Feb 09, 2018
4.444
4.487
4.227
4.395
80,771,256
+0.05(+1.06%)
Feb 08, 2018
4.615
4.637
4.341
4.348
67,108,784
-0.20(-4.31%)
Feb 07, 2018
4.754
4.758
4.533
4.544
76,404,488
-0.20(-4.28%)
Feb 06, 2018
4.480
4.758
4.473
4.747
84,302,048
+0.21(+4.55%)
Feb 05, 2018
4.683
4.738
4.455
4.541
87,241,200
-0.20(-4.28%)
Feb 02, 2018
4.890
4.890
4.742
4.744
49,400,692
-0.22(-4.52%)
Feb 01, 2018
4.879
4.982
4.833
4.968
52,556,804
+0.21(+4.42%)
Jan 31, 2018
4.865
4.886
4.740
4.758
53,498,144
+0.02(+0.45%)
Jan 30, 2018
4.815
4.815
4.665
4.736
84,663,488
-0.12(-2.42%)
Jan 29, 2018
4.879
4.947
4.815
4.854
64,018,952
-0.07(-1.45%)
Jan 26, 2018
4.687
4.939
4.655
4.925
115,431,672
+0.20(+4.30%)
Jan 25, 2018
4.715
4.858
4.658
4.722
99,074,232
+0.06(+1.30%)
Jan 24, 2018
4.487
4.728
4.441
4.662
177,174,256
+0.37(+8.63%)
Jan 23, 2018
4.263
4.302
4.224
4.291
71,458,912
-0.07(-1.63%)
Jan 22, 2018
4.291
4.370
4.291
4.362
34,375,192
+0.03(+0.74%)
Jan 19, 2018
4.298
4.338
4.277
4.330
44,120,236
+0.01(+0.25%)
Jan 18, 2018
4.341
4.355
4.256
4.320
89,685,224
+0.00(+0.08%)
Jan 17, 2018
4.209
4.316
4.188
4.316
67,255,728
+0.15(+3.59%)
Jan 16, 2018
4.149
4.168
4.125
4.167
76,972,368
+0.08(+2.01%)
Jan 12, 2018
4.085
4.085
4.085
0
+0.03(+0.79%)
Jan 11, 2018
3.953
4.053
3.935
4.053
78,970,728
+0.12(+2.99%)
Jan 10, 2018
3.967
3.978
3.914
3.935
40,255,948
-0.03(-0.81%)
Jan 09, 2018
3.989
4.017
3.967
3.967
41,075,248
-0.03(-0.71%)
Jan 08, 2018
3.939
3.996
3.926
3.996
37,896,400
+0.05(+1.26%)
Jan 05, 2018
3.914
3.948
3.878
3.946
34,342,504
+0.03(+0.73%)
Jan 04, 2018
3.917
3.960
3.894
3.917
64,423,144
+0.01(+0.27%)
Jan 03, 2018
3.846
3.917
3.786
3.907
60,375,548
+0.10(+2.52%)
Jan 02, 2018
3.725
3.809
3.714
3.811
39,377,856
+0.15(+3.98%)
Dec 29, 2017
3.664
3.664
3.664
0
+0.02(+0.68%)
Dec 28, 2017
3.643
3.654
3.625
3.640
19,586,922
+0.04(+1.19%)
Dec 27, 2017
3.640
3.668
3.586
3.597
27,577,094
-0.02(-0.59%)
Dec 26, 2017
3.586
3.622
3.559
3.618
23,540,402
+0.06(+1.70%)
Dec 22, 2017
3.597
3.604
3.551
3.558
25,940,086
-0.05(-1.28%)
Dec 21, 2017
3.490
3.608
3.479
3.604
52,336,488
+0.13(+3.79%)
Dec 20, 2017
3.444
3.479
3.413
3.472
32,164,072
+0.05(+1.35%)
Dec 19, 2017
3.405
3.437
3.394
3.426
23,297,378
+0.00(+0.10%)
Dec 18, 2017
3.429
3.486
3.410
3.422
39,147,628
+0.06(+1.91%)
Dec 15, 2017
3.433
3.433
3.351
3.358
49,903,292
-0.02(-0.53%)
Dec 14, 2017
3.380
3.445
3.369
3.376
41,908,384
-0.05(-1.56%)
Dec 13, 2017
3.536
3.558
3.405
3.429
52,344,384
-0.11(-3.12%)
Dec 12, 2017
3.412
3.551
3.401
3.540
64,118,704
+0.07(+2.05%)
Dec 11, 2017
3.465
3.494
3.454
3.469
31,206,326
+0.01(+0.41%)
Dec 08, 2017
3.518
3.522
3.444
3.454
50,530,292
+0.02(+0.52%)
Dec 07, 2017
3.390
3.490
3.390
3.437
49,616,576
-0.10(-2.82%)
Dec 06, 2017
3.526
3.575
3.467
3.536
50,502,064
+0.03(+0.81%)
Dec 05, 2017
3.586
3.607
3.487
3.508
38,296,500
-0.03(-0.91%)
Dec 04, 2017
3.518
3.611
3.518
3.540
41,291,884
+0.03(+0.81%)
Dec 01, 2017
3.522
3.575
3.508
3.511
43,109,780
+0.05(+1.44%)
Nov 30, 2017
3.483
3.515
3.401
3.462
59,498,732
-0.03(-0.92%)
Nov 29, 2017
3.572
3.579
3.492
3.494
53,919,780
-0.12(-3.45%)
Nov 28, 2017
3.611
3.668
3.599
3.618
29,426,196
+0.01(+0.40%)
Nov 27, 2017
3.625
3.640
3.588
3.604
30,086,510
-0.07(-1.94%)
Nov 24, 2017
3.682
3.697
3.661
3.675
14,801,510
+0.02(+0.58%)
Nov 22, 2017
3.604
3.682
3.597
3.654
31,578,972
+0.08(+2.29%)
Nov 21, 2017
3.654
3.689
3.565
3.572
56,977,944
-0.05(-1.38%)
Nov 20, 2017
3.575
3.640
3.565
3.622
19,890,732
+0.01(+0.30%)
Nov 17, 2017
3.579
3.641
3.543
3.611
34,524,732
+0.06(+1.71%)
Nov 16, 2017
3.561
3.597
3.497
3.551
62,248,132
+0.05(+1.42%)
Nov 15, 2017
3.390
3.533
3.351
3.501
46,286,212
+0.05(+1.55%)
Nov 14, 2017
3.697
3.711
3.440
3.447
103,503,712
-0.33(-8.85%)
Nov 13, 2017
3.764
3.832
3.743
3.782
34,761,896
-0.03(-0.84%)
Nov 10, 2017
3.821
3.857
3.775
3.814
29,973,628
-0.05(-1.20%)
Nov 09, 2017
3.846
3.900
3.832
3.860
33,389,298
-0.02(-0.64%)
Nov 08, 2017
3.839
3.889
3.791
3.885
50,062,720
+0.11(+2.83%)
Nov 07, 2017
3.935
3.953
3.754
3.778
79,694,920
-0.20(-5.01%)
Nov 06, 2017
3.843
3.981
3.839
3.978
53,019,848
+0.17(+4.49%)
Nov 03, 2017
3.839
3.846
3.736
3.807
54,181,872
-0.04(-1.02%)
Nov 02, 2017
3.825
3.853
3.784
3.846
33,869,052
-0.01(-0.28%)
Nov 01, 2017
3.835
3.882
3.832
3.857
52,437,252
+0.06(+1.69%)
Oct 31, 2017
3.775
3.827
3.764
3.793
38,291,976
+0.02(+0.47%)
Oct 30, 2017
3.782
3.853
3.764
3.775
58,380,112
-0.05(-1.21%)
Oct 27, 2017
3.714
3.835
3.697
3.821
51,138,436
+0.12(+3.27%)
Oct 26, 2017
3.736
3.762
3.686
3.700
32,529,780
-0.04(-1.14%)
Oct 25, 2017
3.732
3.743
3.661
3.743
32,907,456
+0.05(+1.25%)
Oct 24, 2017
3.647
3.700
3.615
3.697
28,638,964
+0.06(+1.67%)
Oct 23, 2017
3.697
3.629
3.636
31,093,162
-0.05(-1.35%)
Oct 20, 2017
3.711
3.736
3.682
3.686
25,784,076
-0.01(-0.39%)
Oct 19, 2017
3.668
3.707
3.661
3.700
34,833,292
-0.02(-0.57%)
Oct 18, 2017
3.743
3.750
3.704
3.721
29,534,170
-0.01(-0.38%)
Oct 17, 2017
3.729
3.743
3.688
3.736
34,108,868
+0.00(+0.10%)
Oct 16, 2017
3.775
3.786
3.711
3.732
27,709,150
-0.00(-0.10%)
Oct 13, 2017
3.757
3.799
3.725
3.736
42,247,332
+0.03(+0.87%)
Oct 12, 2017
3.704
3.720
3.677
3.704
26,975,864
-0.03(-0.86%)
Oct 11, 2017
3.754
3.761
3.713
3.736
25,027,154
+0.01(+0.19%)
Oct 10, 2017
3.746
3.761
3.711
3.729
31,857,242
+0.06(+1.75%)
Oct 09, 2017
3.672
3.677
3.627
3.664
26,233,918
-0.01(-0.29%)
Oct 06, 2017
3.664
3.693
3.645
3.675
34,079,912
-0.06(-1.71%)
Oct 05, 2017
3.775
3.821
3.739
3.739
43,248,216
+0.04(+0.96%)
Oct 04, 2017
3.739
3.771
3.689
3.704
44,509,976
-0.04(-1.14%)
Oct 03, 2017
3.632
3.764
3.622
3.746
70,490,256
+0.16(+4.47%)
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
.