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
)
16.94
-0.03 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2014
4.652
4.652
4.575
4.627
53,534,648
-0.01(-0.23%)
Mar 28, 2014
4.567
4.652
4.508
4.638
102,264,536
+0.09(+2.01%)
Mar 27, 2014
4.353
4.585
4.346
4.546
165,083,488
+0.32(+7.67%)
Mar 26, 2014
4.275
4.328
4.194
4.223
58,235,592
-0.06(-1.40%)
Mar 25, 2014
4.223
4.307
4.212
4.282
76,795,848
+0.07(+1.67%)
Mar 24, 2014
4.103
4.237
4.085
4.212
79,273,808
+0.13(+3.28%)
Mar 21, 2014
3.959
4.133
3.959
4.078
86,471,664
+0.01(+0.17%)
Mar 20, 2014
3.853
4.101
3.816
4.071
119,584,552
+0.24(+6.15%)
Mar 19, 2014
3.741
3.924
3.723
3.836
72,936,928
+0.12(+3.22%)
Mar 18, 2014
3.603
3.765
3.603
3.716
87,220,448
+0.10(+2.82%)
Mar 17, 2014
3.653
3.684
3.589
3.614
44,454,944
-0.04(-0.96%)
Mar 14, 2014
3.656
3.691
3.624
3.649
56,747,844
-0.06(-1.61%)
Mar 13, 2014
3.818
3.832
3.684
3.709
60,741,716
-0.05(-1.40%)
Mar 12, 2014
3.762
3.804
3.730
3.762
54,437,748
+0.05(+1.42%)
Mar 11, 2014
3.753
3.793
3.695
3.709
70,965,784
-0.05(-1.31%)
Mar 10, 2014
3.843
3.843
3.702
3.758
75,041,992
-0.08(-2.02%)
Mar 07, 2014
3.924
3.931
3.797
3.836
72,849,816
-0.10(-2.50%)
Mar 06, 2014
3.909
3.994
3.909
3.934
45,265,424
+0.06(+1.45%)
Mar 05, 2014
3.920
3.973
3.871
3.878
48,814,368
-0.02(-0.63%)
Mar 04, 2014
3.916
3.934
3.871
3.902
36,045,508
+0.05(+1.28%)
Mar 03, 2014
3.906
3.934
3.818
3.853
55,182,904
-0.09(-2.23%)
Feb 28, 2014
4.001
4.029
3.895
3.941
64,380,324
-0.11(-2.78%)
Feb 27, 2014
3.906
4.068
3.871
4.054
85,515,184
+0.16(+4.07%)
Feb 26, 2014
3.952
3.980
3.871
3.895
88,837,008
-0.09(-2.29%)
Feb 25, 2014
4.159
4.166
3.969
3.987
53,026,000
-0.12(-2.91%)
Feb 24, 2014
4.036
4.124
3.987
4.106
50,794,600
+0.08(+2.10%)
Feb 21, 2014
4.001
4.036
3.982
4.022
43,693,148
+0.05(+1.33%)
Feb 20, 2014
3.962
4.026
3.909
3.969
48,904,684
+0.05(+1.35%)
Feb 19, 2014
3.874
3.955
3.874
3.916
52,557,708
-0.02(-0.62%)
Feb 18, 2014
3.962
4.036
3.915
3.941
48,670,344
-0.11(-2.69%)
Feb 14, 2014
4.043
4.050
4.050
4.050
34,248,396
-0.02(-0.43%)
Feb 13, 2014
3.952
4.078
3.945
4.068
36,480,468
+0.04(+0.87%)
Feb 12, 2014
4.124
4.149
4.015
4.033
35,257,932
-0.07(-1.72%)
Feb 11, 2014
4.001
4.138
3.992
4.103
53,571,160
+0.13(+3.19%)
Feb 10, 2014
4.015
4.040
3.941
3.976
40,805,860
-0.01(-0.35%)
Feb 07, 2014
4.022
4.033
3.902
3.990
47,030,916
+0.04(+1.07%)
Feb 06, 2014
3.864
3.976
3.860
3.948
50,530,292
+0.15(+4.08%)
Feb 05, 2014
3.888
3.901
3.741
3.793
71,126,600
-0.09(-2.27%)
Feb 04, 2014
3.864
3.913
3.807
3.881
50,584,104
+0.06(+1.47%)
Feb 03, 2014
3.924
3.934
3.783
3.825
96,368,640
-0.12(-3.03%)
Jan 31, 2014
3.973
4.110
3.924
3.945
88,094,128
-0.05(-1.15%)
Jan 30, 2014
4.054
4.093
3.966
3.990
50,206,824
+0.00(+0.00%)
Jan 29, 2014
3.962
4.040
3.952
3.990
78,452,304
-0.11(-2.74%)
Jan 28, 2014
4.152
4.156
4.064
4.103
40,268,456
-0.05(-1.19%)
Jan 27, 2014
4.114
4.163
4.047
4.152
63,435,256
+0.01(+0.34%)
Jan 24, 2014
4.212
4.219
4.082
4.138
71,370,168
-0.14(-3.29%)
Jan 23, 2014
4.402
4.406
4.240
4.279
52,925,580
-0.12(-2.72%)
Jan 22, 2014
4.332
4.416
4.328
4.399
35,096,712
+0.09(+2.12%)
Jan 21, 2014
4.346
4.360
4.258
4.307
61,487,432
-0.08(-1.92%)
Jan 17, 2014
4.409
4.392
4.392
4.392
44,266,440
-0.02(-0.48%)
Jan 16, 2014
4.479
4.504
4.381
4.413
58,483,484
-0.06(-1.34%)
Jan 15, 2014
4.370
4.553
4.402
4.472
97,868,952
+0.10(+2.34%)
Jan 14, 2014
4.381
4.416
4.367
4.370
52,083,908
-0.01(-0.32%)
Jan 13, 2014
4.508
4.525
4.363
4.384
60,896,440
-0.13(-2.96%)
Jan 10, 2014
4.479
4.543
4.451
4.518
62,366,712
+0.11(+2.56%)
Jan 09, 2014
4.451
4.479
4.339
4.406
59,994,564
-0.06(-1.26%)
Jan 08, 2014
4.550
4.560
4.455
4.462
50,288,908
-0.08(-1.67%)
Jan 07, 2014
4.708
4.708
4.511
4.538
54,838,632
-0.09(-2.01%)
Jan 06, 2014
4.564
4.645
4.536
4.631
35,452,516
+0.01(+0.30%)
Jan 03, 2014
4.666
4.705
4.575
4.617
56,828,148
-0.07(-1.50%)
Jan 02, 2014
4.733
4.750
4.645
4.687
51,771,664
-0.16(-3.34%)
Dec 31, 2013
4.807
4.849
4.849
4.849
19,713,254
+0.04(+0.88%)
Dec 30, 2013
4.807
4.870
4.779
4.807
32,538,510
-0.00(-0.07%)
Dec 27, 2013
4.715
4.817
4.708
4.810
32,791,612
+0.06(+1.26%)
Dec 26, 2013
4.761
4.782
4.715
4.750
32,028,482
-0.06(-1.17%)
Dec 24, 2013
4.743
4.814
4.671
4.807
17,182,880
+0.03(+0.66%)
Dec 23, 2013
4.701
4.800
4.698
4.775
29,344,662
+0.08(+1.72%)
Dec 20, 2013
4.687
4.726
4.648
4.694
51,741,564
-0.08(-1.69%)
Dec 19, 2013
4.736
4.831
4.687
4.775
36,624,808
-0.05(-1.02%)
Dec 18, 2013
4.757
4.853
4.691
4.824
44,027,068
+0.06(+1.18%)
Dec 17, 2013
4.817
4.828
4.733
4.768
30,496,738
-0.06(-1.17%)
Dec 16, 2013
4.881
4.926
4.821
4.824
31,221,728
+0.01(+0.15%)
Dec 13, 2013
4.756
4.832
4.736
4.817
37,544,124
+0.09(+1.86%)
Dec 12, 2013
4.736
4.772
4.701
4.729
42,832,232
+0.00(+0.00%)
Dec 11, 2013
4.881
4.895
4.691
4.729
54,837,532
-0.19(-3.93%)
Dec 10, 2013
4.944
4.969
4.909
4.923
34,735,384
+0.04(+0.87%)
Dec 09, 2013
4.955
4.962
4.867
4.881
39,144,920
-0.01(-0.22%)
Dec 06, 2013
4.958
4.997
4.842
4.891
53,457,112
-0.01(-0.22%)
Dec 05, 2013
4.916
5.028
4.881
4.902
44,679,884
-0.03(-0.64%)
Dec 04, 2013
4.926
4.958
4.877
4.933
55,283,828
-0.04(-0.78%)
Dec 03, 2013
4.877
5.095
4.874
4.972
73,632,712
-0.02(-0.49%)
Dec 02, 2013
5.095
5.113
4.919
4.997
150,776,592
-0.61(-10.92%)
Nov 29, 2013
5.532
5.683
5.526
5.609
45,458,252
+0.06(+1.01%)
Nov 27, 2013
5.567
5.627
5.503
5.553
45,889,108
-0.07(-1.19%)
Nov 26, 2013
5.774
5.799
5.581
5.620
74,329,928
-0.37(-6.11%)
Nov 25, 2013
6.133
6.162
5.979
5.986
36,153,288
-0.17(-2.80%)
Nov 22, 2013
6.172
6.221
6.109
6.158
37,517,824
+0.09(+1.51%)
Nov 21, 2013
6.017
6.132
6.003
6.066
41,244,856
+0.12(+2.07%)
Nov 20, 2013
6.190
6.190
5.943
5.943
49,834,088
-0.26(-4.14%)
Nov 19, 2013
6.249
6.285
6.105
6.200
42,833,372
-0.10(-1.56%)
Nov 18, 2013
6.154
6.323
6.133
6.299
64,625,268
+0.22(+3.65%)
Nov 15, 2013
6.000
6.126
5.982
6.077
31,644,908
+0.08(+1.41%)
Nov 14, 2013
5.848
6.007
5.797
5.993
42,088,492
+0.21(+3.71%)
Nov 13, 2013
5.577
5.796
5.577
5.778
42,518,076
+0.13(+2.37%)
Nov 12, 2013
5.760
5.789
5.591
5.644
40,398,060
-0.15(-2.61%)
Nov 11, 2013
5.736
5.841
5.715
5.796
26,679,270
+0.07(+1.17%)
Nov 08, 2013
5.789
5.799
5.641
5.729
45,519,216
-0.10(-1.63%)
Nov 07, 2013
6.024
6.070
5.803
5.824
42,928,344
-0.18(-2.99%)
Nov 06, 2013
5.971
6.031
5.964
6.003
33,959,668
+0.05(+0.89%)
Nov 05, 2013
5.971
6.014
5.922
5.950
28,839,446
-0.13(-2.20%)
Nov 04, 2013
6.042
6.119
6.035
6.084
35,385,568
+0.11(+1.89%)
Nov 01, 2013
5.987
6.084
5.891
5.971
67,106,416
-0.16(-2.64%)
Oct 31, 2013
6.200
6.313
6.098
6.133
58,293,304
-0.01(-0.11%)
Oct 30, 2013
5.922
6.147
5.894
6.140
56,248,700
+0.04(+0.69%)
Oct 29, 2013
6.070
6.103
5.982
6.098
45,891,436
-0.01(-0.12%)
Oct 28, 2013
5.862
6.140
5.820
6.105
131,231,120
+0.51(+9.05%)
Oct 25, 2013
5.591
5.634
5.518
5.598
47,563,040
+0.12(+2.12%)
Oct 24, 2013
5.511
5.518
5.408
5.482
40,746,584
-0.04(-0.69%)
Oct 23, 2013
5.686
5.694
5.500
5.521
31,857,688
-0.17(-2.91%)
Oct 22, 2013
5.753
5.806
5.655
5.686
49,912,408
-0.03(-0.49%)
Oct 21, 2013
5.482
5.771
5.366
5.715
95,452,184
+0.25(+4.57%)
Oct 18, 2013
5.598
5.637
5.437
5.465
48,773,232
-0.11(-1.96%)
Oct 17, 2013
5.546
5.630
5.532
5.574
31,459,830
+0.05(+0.83%)
Oct 16, 2013
5.570
5.609
5.505
5.528
55,030,584
+0.01(+0.13%)
Oct 15, 2013
5.503
5.553
5.468
5.521
47,108,688
-0.01(-0.19%)
Oct 14, 2013
5.440
5.567
5.430
5.532
43,885,736
+0.04(+0.70%)
Oct 11, 2013
5.475
5.546
5.433
5.493
33,413,272
-0.00(-0.06%)
Oct 10, 2013
5.467
5.535
5.454
5.496
36,232,488
+0.11(+1.96%)
Oct 09, 2013
5.416
5.486
5.324
5.391
31,662,440
-0.03(-0.58%)
Oct 08, 2013
5.553
5.556
5.377
5.423
37,220,808
-0.09(-1.66%)
Oct 07, 2013
5.518
5.579
5.496
5.514
30,733,662
-0.01(-0.19%)
Oct 04, 2013
5.433
5.535
5.380
5.525
31,178,452
-0.01(-0.13%)
Oct 03, 2013
5.542
5.553
5.482
5.532
26,026,546
-0.03(-0.57%)
Oct 02, 2013
5.503
5.606
5.496
5.563
30,890,522
+0.06(+1.15%)
Oct 01, 2013
5.472
5.518
5.444
5.500
25,951,060
+0.05(+0.90%)
Sep 30, 2013
5.539
5.613
5.419
5.451
63,448,692
+0.03(+0.58%)
Sep 27, 2013
5.500
5.528
5.416
5.419
37,391,640
-0.07(-1.35%)
Sep 26, 2013
5.518
5.560
5.444
5.493
31,928,142
+0.00(+0.00%)
Sep 25, 2013
5.563
5.574
5.472
5.493
37,381,688
-0.09(-1.70%)
Sep 24, 2013
5.616
5.651
5.588
5.588
25,937,934
-0.05(-0.81%)
Sep 23, 2013
5.623
5.743
5.618
5.634
40,389,992
+0.02(+0.44%)
Sep 20, 2013
5.764
5.774
5.574
5.609
41,355,896
-0.15(-2.63%)
Sep 19, 2013
5.736
5.866
5.665
5.760
69,598,424
+0.01(+0.25%)
Sep 18, 2013
5.500
5.781
5.391
5.746
76,957,648
+0.26(+4.75%)
Sep 17, 2013
5.437
5.489
5.408
5.486
33,054,030
+0.08(+1.43%)
Sep 16, 2013
5.461
5.472
5.377
5.408
40,166,680
+0.10(+1.79%)
Sep 13, 2013
5.268
5.370
5.233
5.313
30,159,934
+0.08(+1.55%)
Sep 12, 2013
5.423
5.423
5.222
5.233
54,799,164
-0.18(-3.38%)
Sep 11, 2013
5.391
5.447
5.331
5.416
37,150,716
+0.01(+0.20%)
Sep 10, 2013
5.451
5.458
5.359
5.405
56,338,340
+0.03(+0.59%)
Sep 09, 2013
5.250
5.387
5.227
5.373
51,353,936
+0.21(+4.09%)
Sep 06, 2013
5.176
5.218
5.099
5.162
39,590,624
+0.04(+0.76%)
Sep 05, 2013
4.863
5.173
4.856
5.123
72,157,376
+0.29(+5.89%)
Sep 04, 2013
4.757
4.874
4.740
4.838
27,866,152
+0.05(+1.10%)
Sep 03, 2013
4.761
4.874
4.754
4.786
43,912,008
+0.03(+0.59%)
Aug 30, 2013
4.803
4.810
4.691
4.757
52,956,356
-0.06(-1.17%)
Aug 29, 2013
4.902
4.947
4.772
4.814
46,872,936
-0.10(-2.01%)
Aug 28, 2013
4.983
5.028
4.898
4.912
49,979,284
-0.07(-1.48%)
Aug 27, 2013
5.007
5.067
4.955
4.986
51,648,940
-0.14(-2.68%)
Aug 26, 2013
5.285
5.292
5.109
5.123
42,972,488
-0.15(-2.80%)
Aug 23, 2013
5.171
5.296
5.109
5.271
65,402,672
+0.22(+4.32%)
Aug 22, 2013
4.944
5.113
4.905
5.053
72,301,376
+0.25(+5.28%)
Aug 21, 2013
4.821
4.895
4.754
4.800
52,026,076
-0.04(-0.80%)
Aug 20, 2013
4.958
5.004
4.838
4.838
51,917,480
-0.13(-2.69%)
Aug 19, 2013
5.046
5.064
4.947
4.972
46,537,188
-0.11(-2.08%)
Aug 16, 2013
5.215
5.215
5.014
5.078
53,347,108
-0.10(-1.90%)
Aug 15, 2013
4.930
5.229
4.912
5.176
85,436,760
+0.26(+5.37%)
Aug 14, 2013
4.870
4.993
4.845
4.912
55,777,348
+0.03(+0.65%)
Aug 13, 2013
4.884
4.912
4.796
4.881
52,285,048
-0.03(-0.64%)
Aug 12, 2013
5.092
5.190
4.891
4.912
66,380,028
-0.11(-2.24%)
Aug 09, 2013
4.930
5.039
4.891
5.025
44,053,112
+0.12(+2.44%)
Aug 08, 2013
4.800
4.944
4.722
4.905
41,871,140
+0.19(+4.11%)
Aug 07, 2013
4.698
4.796
4.687
4.712
29,005,870
-0.02(-0.52%)
Aug 06, 2013
4.821
4.849
4.708
4.736
39,182,440
-0.08(-1.75%)
Aug 05, 2013
4.947
4.951
4.814
4.821
37,536,296
-0.15(-2.97%)
Aug 02, 2013
4.947
5.060
4.909
4.969
35,290,104
+0.01(+0.14%)
Aug 01, 2013
4.944
4.997
4.891
4.962
41,393,776
+0.16(+3.37%)
Jul 31, 2013
4.807
4.860
4.715
4.800
50,377,628
-0.03(-0.66%)
Jul 30, 2013
4.962
4.972
4.807
4.831
36,642,412
-0.13(-2.69%)
Jul 29, 2013
5.074
5.088
4.912
4.965
43,509,360
-0.12(-2.42%)
Jul 26, 2013
5.138
5.138
5.018
5.088
38,887,656
-0.02(-0.41%)
Jul 25, 2013
5.018
5.116
4.993
5.109
57,063,268
+0.07(+1.47%)
Jul 24, 2013
5.152
5.192
4.969
5.035
55,404,780
-0.12(-2.25%)
Jul 23, 2013
5.064
5.180
5.053
5.152
60,064,136
+0.11(+2.23%)
Jul 22, 2013
4.951
5.088
4.937
5.039
51,499,948
+0.13(+2.58%)
Jul 19, 2013
4.944
5.007
4.895
4.912
46,939,608
-0.07(-1.41%)
Jul 18, 2013
4.902
5.025
4.902
4.983
70,138,320
+0.09(+1.80%)
Jul 17, 2013
4.835
4.930
4.821
4.894
71,945,000
+0.17(+3.64%)
Jul 16, 2013
4.719
4.729
4.641
4.722
45,735,372
+0.01(+0.22%)
Jul 15, 2013
4.610
4.736
4.592
4.712
46,715,588
+0.12(+2.61%)
Jul 12, 2013
4.599
4.736
4.560
4.592
79,894,432
-0.05(-1.14%)
Jul 11, 2013
4.490
4.677
4.425
4.645
97,106,296
+0.32(+7.40%)
Jul 10, 2013
4.321
4.402
4.307
4.325
51,434,560
+0.00(+0.00%)
Jul 09, 2013
4.349
4.342
4.268
4.325
40,485,664
+0.06(+1.32%)
Jul 08, 2013
4.339
4.356
4.254
4.268
56,301,340
-0.04(-0.98%)
Jul 05, 2013
4.532
4.557
4.233
4.311
116,747,128
-0.28(-6.13%)
Jul 03, 2013
4.409
4.687
4.402
4.592
118,170,344
+0.08(+1.87%)
Jul 02, 2013
4.659
4.694
4.413
4.508
83,094,560
-0.17(-3.61%)
Jul 01, 2013
4.705
4.733
4.613
4.677
43,769,840
-0.04(-0.89%)
Jun 28, 2013
4.705
4.747
4.617
4.719
62,670,188
-0.12(-2.40%)
Jun 27, 2013
4.831
4.874
4.786
4.835
37,286,508
+0.02(+0.51%)
Jun 26, 2013
4.782
4.881
4.757
4.810
51,040,448
+0.08(+1.79%)
Jun 25, 2013
4.821
4.828
4.662
4.726
59,687,248
+0.04(+0.83%)
Jun 24, 2013
4.733
4.754
4.557
4.687
65,367,428
-0.17(-3.48%)
Jun 21, 2013
4.905
4.916
4.807
4.856
65,585,172
-0.10(-1.92%)
Jun 20, 2013
4.955
5.095
4.884
4.951
107,493,536
-0.24(-4.61%)
Jun 19, 2013
5.373
5.440
5.166
5.190
65,712,148
-0.22(-4.10%)
Jun 18, 2013
5.391
5.475
5.359
5.412
46,997,004
-0.09(-1.66%)
Jun 17, 2013
5.570
5.613
5.433
5.503
53,478,988
+0.00(+0.00%)
Jun 14, 2013
5.725
5.732
5.482
5.503
41,912,468
-0.25(-4.40%)
Jun 13, 2013
5.518
5.783
5.507
5.757
45,608,700
+0.24(+4.34%)
Jun 12, 2013
5.746
5.771
5.479
5.518
47,824,068
-0.18(-3.15%)
Jun 11, 2013
5.672
5.774
5.591
5.697
44,833,404
-0.16(-2.76%)
Jun 10, 2013
5.852
5.891
5.794
5.859
30,029,822
+0.00(+0.00%)
Jun 07, 2013
5.894
5.979
5.824
5.859
44,552,564
-0.20(-3.31%)
Jun 06, 2013
5.971
6.063
5.957
6.059
29,927,230
+0.05(+0.82%)
Jun 05, 2013
6.264
6.285
6.010
6.010
46,187,504
-0.24(-3.88%)
Jun 04, 2013
6.337
6.344
6.209
6.253
28,142,642
-0.09(-1.39%)
Jun 03, 2013
6.218
6.353
6.211
6.341
35,577,432
+0.09(+1.41%)
May 31, 2013
6.348
6.390
6.179
6.253
59,100,660
-0.15(-2.36%)
May 30, 2013
6.264
6.520
6.228
6.404
36,346,036
+0.10(+1.56%)
May 29, 2013
6.366
6.422
6.272
6.306
35,818,012
-0.13(-1.97%)
May 28, 2013
6.454
6.513
6.408
6.432
34,751,364
+0.03(+0.44%)
May 24, 2013
6.422
6.468
6.330
6.404
28,764,544
+0.03(+0.50%)
May 23, 2013
6.337
6.425
6.285
6.373
37,756,672
-0.09(-1.36%)
May 22, 2013
6.647
6.728
6.408
6.461
55,667,144
-0.21(-3.22%)
May 21, 2013
6.622
6.746
6.549
6.675
37,879,664
+0.02(+0.32%)
May 20, 2013
6.584
6.654
6.499
6.654
27,611,026
+0.06(+0.96%)
May 17, 2013
6.577
6.668
6.538
6.591
29,127,680
+0.05(+0.81%)
May 16, 2013
6.552
6.672
6.499
6.538
32,846,308
+0.01(+0.16%)
May 15, 2013
6.503
6.575
6.471
6.527
31,729,682
-0.10(-1.54%)
May 13, 2013
6.630
6.647
6.538
6.630
28,914,202
-0.01(-0.16%)
May 10, 2013
6.739
6.739
6.566
6.640
32,828,334
-0.11(-1.57%)
May 09, 2013
6.763
6.879
6.714
6.746
34,700,560
-0.05(-0.67%)
May 08, 2013
6.869
6.915
6.735
6.791
34,932,920
-0.06(-0.92%)
May 07, 2013
6.767
6.883
6.714
6.855
38,670,084
+0.11(+1.56%)
May 06, 2013
6.665
6.774
6.619
6.749
32,460,114
+0.07(+1.00%)
May 03, 2013
6.802
6.770
6.672
6.682
42,109,516
-0.05(-0.68%)
May 02, 2013
6.651
6.798
6.610
6.728
41,358,220
+0.15(+2.25%)
May 01, 2013
6.700
6.739
6.570
6.580
41,537,872
-0.16(-2.35%)
Apr 30, 2013
6.608
6.763
6.603
6.739
52,332,876
+0.01(+0.20%)
Apr 29, 2013
6.645
6.770
6.624
6.725
103,138,672
+0.42(+6.71%)
Apr 26, 2013
6.222
6.365
6.274
6.302
42,565,244
+0.02(+0.39%)
Apr 25, 2013
6.295
6.351
6.197
6.278
62,526,948
-0.02(-0.39%)
Apr 24, 2013
6.145
6.320
6.134
6.302
73,791,624
+0.18(+2.97%)
Apr 23, 2013
5.932
6.197
5.876
6.120
80,734,896
+0.22(+3.67%)
Apr 22, 2013
5.792
5.911
5.715
5.904
63,012,788
+0.13(+2.24%)
Apr 19, 2013
5.760
5.799
5.652
5.774
53,323,236
+0.24(+4.42%)
Apr 18, 2013
5.418
5.572
5.348
5.530
40,717,796
+0.13(+2.39%)
Apr 17, 2013
5.565
5.568
5.348
5.400
52,814,920
-0.21(-3.68%)
Apr 16, 2013
5.600
5.655
5.502
5.607
31,080,122
+0.08(+1.39%)
Apr 15, 2013
5.697
5.697
5.488
5.530
50,514,868
-0.27(-4.64%)
Apr 12, 2013
5.823
5.865
5.676
5.799
38,098,656
-0.07(-1.25%)
Apr 11, 2013
5.981
5.991
5.837
5.872
35,368,572
-0.14(-2.27%)
Apr 10, 2013
5.960
6.108
5.960
6.008
44,828,248
+0.09(+1.48%)
Apr 09, 2013
5.662
5.956
5.621
5.921
47,199,776
+0.29(+5.22%)
Apr 08, 2013
5.718
5.718
5.600
5.628
25,103,670
-0.09(-1.65%)
Apr 05, 2013
5.589
5.743
5.568
5.722
30,591,236
+0.08(+1.42%)
Apr 04, 2013
5.736
5.743
5.619
5.641
31,400,308
-0.03(-0.49%)
Apr 03, 2013
5.634
5.711
5.600
5.669
36,583,428
+0.02(+0.37%)
Apr 02, 2013
5.753
5.771
5.631
5.648
24,579,284
-0.09(-1.58%)
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
.