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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
4.469
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%)
Sep 03, 2013
4.574
4.682
4.567
4.598
45,707,368
+0.03(+0.59%)
Aug 30, 2013
4.615
4.621
4.506
4.571
55,121,504
-0.05(-1.17%)
Aug 29, 2013
4.709
4.753
4.584
4.625
48,789,360
-0.09(-2.01%)
Aug 28, 2013
4.787
4.831
4.706
4.719
52,022,708
-0.07(-1.48%)
Aug 27, 2013
4.811
4.868
4.760
4.790
53,760,632
-0.13(-2.68%)
Aug 26, 2013
5.078
5.084
4.909
4.922
44,729,440
-0.14(-2.80%)
Aug 23, 2013
4.968
5.088
4.909
5.064
68,076,688
+0.21(+4.32%)
Aug 22, 2013
4.750
4.912
4.713
4.855
75,257,456
+0.24(+5.28%)
Aug 21, 2013
4.631
4.702
4.567
4.611
54,153,188
-0.04(-0.80%)
Aug 20, 2013
4.763
4.807
4.648
4.648
54,040,148
-0.13(-2.69%)
Aug 19, 2013
4.848
4.865
4.753
4.777
48,439,880
-0.10(-2.08%)
Aug 16, 2013
5.010
5.010
4.817
4.878
55,528,232
-0.09(-1.90%)
Aug 15, 2013
4.736
5.024
4.719
4.973
88,929,880
+0.25(+5.37%)
Aug 14, 2013
4.679
4.797
4.655
4.719
58,057,828
+0.03(+0.65%)
Aug 13, 2013
4.692
4.719
4.608
4.689
54,422,744
-0.03(-0.64%)
Aug 12, 2013
4.892
4.986
4.699
4.719
69,094,008
-0.11(-2.24%)
Aug 09, 2013
4.736
4.841
4.699
4.828
45,854,244
+0.11(+2.44%)
Aug 08, 2013
4.611
4.750
4.537
4.713
43,583,064
+0.19(+4.11%)
Aug 07, 2013
4.513
4.608
4.503
4.527
30,191,788
-0.02(-0.52%)
Aug 06, 2013
4.631
4.659
4.523
4.550
40,784,432
-0.08(-1.75%)
Aug 05, 2013
4.753
4.757
4.625
4.631
39,070,988
-0.14(-2.97%)
Aug 02, 2013
4.753
4.861
4.716
4.773
36,732,956
+0.01(+0.14%)
Aug 01, 2013
4.750
4.801
4.699
4.767
43,086,180
+0.16(+3.37%)
Jul 31, 2013
4.618
4.669
4.530
4.611
52,437,340
-0.03(-0.66%)
Jul 30, 2013
4.767
4.777
4.618
4.642
38,140,552
-0.13(-2.69%)
Jul 29, 2013
4.875
4.888
4.719
4.770
45,288,260
-0.12(-2.42%)
Jul 26, 2013
4.936
4.936
4.821
4.888
40,477,596
-0.02(-0.41%)
Jul 25, 2013
4.821
4.915
4.797
4.909
59,396,324
+0.07(+1.47%)
Jul 24, 2013
4.949
4.988
4.773
4.838
57,670,032
-0.11(-2.25%)
Jul 23, 2013
4.865
4.976
4.855
4.949
62,519,888
+0.11(+2.23%)
Jul 22, 2013
4.757
4.888
4.743
4.841
53,605,548
+0.12(+2.58%)
Jul 19, 2013
4.750
4.810
4.702
4.719
48,858,756
-0.07(-1.41%)
Jul 18, 2013
4.709
4.828
4.709
4.787
73,005,960
+0.08(+1.80%)
Jul 17, 2013
4.645
4.736
4.631
4.702
74,886,504
+0.17(+3.64%)
Jul 16, 2013
4.533
4.544
4.459
4.537
47,605,284
+0.01(+0.22%)
Jul 15, 2013
4.429
4.550
4.412
4.527
48,625,580
+0.11(+2.61%)
Jul 12, 2013
4.418
4.550
4.381
4.412
83,160,952
-0.05(-1.14%)
Jul 11, 2013
4.314
4.493
4.251
4.462
101,076,528
+0.31(+7.40%)
Jul 10, 2013
4.151
4.229
4.138
4.155
53,537,484
+0.00(+0.00%)
Jul 09, 2013
4.178
4.172
4.101
4.155
42,140,940
+0.05(+1.32%)
Jul 08, 2013
4.168
4.185
4.087
4.101
58,603,248
-0.04(-0.98%)
Jul 05, 2013
4.354
4.378
4.067
4.141
121,520,384
-0.27(-6.13%)
Jul 03, 2013
4.236
4.503
4.229
4.412
123,001,792
+0.08(+1.87%)
Jul 02, 2013
4.476
4.510
4.239
4.331
86,491,920
-0.16(-3.61%)
Jul 01, 2013
4.520
4.547
4.432
4.493
45,559,392
-0.04(-0.89%)
Jun 28, 2013
4.520
4.560
4.435
4.533
65,232,488
-0.11(-2.40%)
Jun 27, 2013
4.642
4.682
4.598
4.645
38,810,984
+0.02(+0.51%)
Jun 26, 2013
4.594
4.689
4.571
4.621
53,127,260
+0.08(+1.79%)
Jun 25, 2013
4.631
4.638
4.479
4.540
62,127,588
+0.04(+0.83%)
Jun 24, 2013
4.547
4.567
4.378
4.503
68,040,000
-0.16(-3.48%)
Jun 21, 2013
4.713
4.723
4.618
4.665
68,266,656
-0.09(-1.92%)
Jun 20, 2013
4.760
4.895
4.692
4.757
111,888,464
-0.23(-4.61%)
Jun 19, 2013
5.162
5.226
4.963
4.986
68,398,816
-0.21(-4.10%)
Jun 18, 2013
5.179
5.260
5.149
5.199
48,918,500
-0.09(-1.66%)
Jun 17, 2013
5.352
5.392
5.220
5.287
55,665,500
+0.00(+0.00%)
Jun 14, 2013
5.500
5.507
5.267
5.287
43,626,080
-0.24(-4.40%)
Jun 13, 2013
5.301
5.556
5.291
5.531
47,473,432
+0.23(+4.34%)
Jun 12, 2013
5.521
5.544
5.264
5.301
49,779,376
-0.17(-3.15%)
Jun 11, 2013
5.450
5.548
5.372
5.473
46,666,440
-0.16(-2.76%)
Jun 10, 2013
5.622
5.659
5.566
5.629
31,257,604
+0.00(+0.00%)
Jun 07, 2013
5.663
5.744
5.595
5.629
46,374,116
-0.19(-3.31%)
Jun 06, 2013
5.737
5.825
5.723
5.821
31,150,820
+0.05(+0.82%)
Jun 05, 2013
6.018
6.038
5.774
5.774
48,075,904
-0.23(-3.88%)
Jun 04, 2013
6.089
6.095
5.965
6.007
29,293,268
-0.08(-1.39%)
Jun 03, 2013
5.974
6.104
5.967
6.092
37,032,032
+0.08(+1.41%)
May 31, 2013
6.099
6.139
5.936
6.007
61,517,016
-0.15(-2.36%)
May 30, 2013
6.018
6.264
5.984
6.153
37,832,060
+0.09(+1.56%)
May 29, 2013
6.116
6.170
6.026
6.058
37,282,448
-0.12(-1.97%)
May 28, 2013
6.200
6.258
6.156
6.180
36,172,188
+0.03(+0.44%)
May 24, 2013
6.170
6.214
6.082
6.153
29,940,596
+0.03(+0.50%)
May 23, 2013
6.089
6.173
6.038
6.122
39,300,372
-0.08(-1.36%)
May 22, 2013
6.386
6.464
6.156
6.207
57,943,124
-0.21(-3.22%)
May 21, 2013
6.362
6.481
6.291
6.413
39,428,388
+0.02(+0.32%)
May 20, 2013
6.325
6.393
6.244
6.393
28,739,916
+0.06(+0.96%)
May 17, 2013
6.318
6.406
6.281
6.332
30,318,578
+0.05(+0.81%)
May 16, 2013
6.295
6.410
6.244
6.281
34,189,244
+0.01(+0.16%)
May 15, 2013
6.247
6.317
6.217
6.271
33,026,966
-0.10(-1.54%)
May 13, 2013
6.369
6.386
6.281
6.369
30,096,372
-0.01(-0.16%)
May 10, 2013
6.474
6.474
6.308
6.379
34,170,536
-0.10(-1.56%)
May 09, 2013
6.498
6.609
6.450
6.481
36,119,308
-0.04(-0.67%)
May 08, 2013
6.599
6.643
6.471
6.525
36,361,168
-0.06(-0.92%)
May 07, 2013
6.501
6.613
6.450
6.585
40,251,128
+0.10(+1.56%)
May 06, 2013
6.403
6.508
6.359
6.484
33,787,260
+0.06(+1.00%)
May 03, 2013
6.535
6.504
6.410
6.420
43,831,180
-0.04(-0.68%)
May 02, 2013
6.389
6.531
6.351
6.464
43,049,172
+0.14(+2.25%)
May 01, 2013
6.437
6.474
6.312
6.322
43,236,168
-0.15(-2.35%)
Apr 30, 2013
6.349
6.498
6.343
6.474
54,472,528
+0.01(+0.20%)
Apr 29, 2013
6.384
6.505
6.364
6.461
107,355,536
+0.41(+6.71%)
Apr 26, 2013
5.977
6.115
6.028
6.055
44,305,540
+0.02(+0.39%)
Apr 25, 2013
6.048
6.102
5.954
6.031
65,083,388
-0.02(-0.39%)
Apr 24, 2013
5.903
6.071
5.893
6.055
76,808,632
+0.17(+2.97%)
Apr 23, 2013
5.699
5.954
5.645
5.880
84,035,776
+0.21(+3.67%)
Apr 22, 2013
5.564
5.678
5.490
5.672
65,589,092
+0.12(+2.24%)
Apr 19, 2013
5.534
5.571
5.430
5.547
55,503,380
+0.24(+4.42%)
Apr 18, 2013
5.205
5.353
5.138
5.312
42,382,560
+0.12(+2.39%)
Apr 17, 2013
5.346
5.349
5.138
5.188
54,974,280
-0.20(-3.68%)
Apr 16, 2013
5.380
5.433
5.286
5.386
32,350,846
+0.07(+1.39%)
Apr 15, 2013
5.474
5.474
5.272
5.312
52,580,192
-0.26(-4.64%)
Apr 12, 2013
5.595
5.635
5.453
5.571
39,656,336
-0.07(-1.25%)
Apr 11, 2013
5.746
5.756
5.608
5.642
36,814,632
-0.13(-2.27%)
Apr 10, 2013
5.725
5.868
5.725
5.772
46,661,072
+0.08(+1.48%)
Apr 09, 2013
5.440
5.722
5.400
5.689
49,129,560
+0.28(+5.22%)
Apr 08, 2013
5.494
5.494
5.380
5.406
26,130,044
-0.09(-1.65%)
Apr 05, 2013
5.370
5.517
5.349
5.497
31,841,972
+0.08(+1.42%)
Apr 04, 2013
5.511
5.517
5.398
5.420
32,684,122
-0.03(-0.49%)
Apr 03, 2013
5.413
5.487
5.380
5.447
38,079,156
+0.02(+0.37%)
Apr 02, 2013
5.527
5.544
5.410
5.427
25,584,218
-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
.