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 (%)
Oct 31, 2016
4.251
4.258
4.092
4.158
68,235,176
-0.07(-1.68%)
Oct 28, 2016
4.297
4.343
4.215
4.229
58,553,900
-0.07(-1.74%)
Oct 27, 2016
4.422
4.425
4.279
4.304
68,271,768
-0.03(-0.66%)
Oct 26, 2016
4.279
4.407
4.261
4.333
79,767,376
-0.01(-0.16%)
Oct 25, 2016
4.365
4.400
4.251
4.340
77,564,144
-0.08(-1.85%)
Oct 24, 2016
4.457
4.473
4.340
4.422
108,445,928
+0.09(+1.97%)
Oct 21, 2016
4.243
4.343
4.231
4.336
57,367,724
+0.06(+1.33%)
Oct 20, 2016
4.172
4.279
4.151
4.279
67,766,928
+0.05(+1.09%)
Oct 19, 2016
4.236
4.318
4.211
4.233
76,966,000
+0.04(+0.93%)
Oct 18, 2016
4.179
4.226
4.115
4.194
77,503,504
+0.13(+3.15%)
Oct 17, 2016
3.990
4.076
3.951
4.065
54,313,948
+0.10(+2.42%)
Oct 14, 2016
3.983
4.015
3.909
3.969
72,393,376
+0.05(+1.27%)
Oct 13, 2016
3.759
3.926
3.704
3.919
74,098,488
+0.12(+3.19%)
Oct 12, 2016
3.773
3.841
3.730
3.798
45,263,320
-0.01(-0.28%)
Oct 11, 2016
3.862
3.869
3.705
3.809
69,673,024
-0.06(-1.66%)
Oct 10, 2016
3.830
3.909
3.830
3.873
51,312,488
+0.12(+3.23%)
Oct 07, 2016
3.766
3.780
3.684
3.752
71,490,824
+0.04(+1.15%)
Oct 06, 2016
3.570
3.723
3.566
3.709
82,332,368
+0.17(+4.83%)
Oct 05, 2016
3.488
3.586
3.474
3.538
72,991,904
+0.12(+3.55%)
Oct 04, 2016
3.452
3.485
3.381
3.417
65,327,164
-0.04(-1.13%)
Oct 03, 2016
3.367
3.460
3.328
3.456
63,859,708
+0.13(+3.97%)
Sep 30, 2016
3.331
3.385
3.289
3.324
56,246,048
+0.02(+0.65%)
Sep 29, 2016
3.374
3.413
3.262
3.303
76,183,744
-0.08(-2.42%)
Sep 28, 2016
3.253
3.395
3.196
3.385
85,289,824
+0.16(+4.86%)
Sep 27, 2016
3.189
3.228
3.107
3.228
66,116,684
+0.02(+0.56%)
Sep 26, 2016
3.253
3.278
3.210
3.210
58,494,148
-0.06(-1.85%)
Sep 23, 2016
3.388
3.413
3.244
3.271
79,693,240
-0.14(-3.97%)
Sep 22, 2016
3.456
3.502
3.406
3.406
79,127,888
+0.02(+0.53%)
Sep 21, 2016
3.324
3.403
3.287
3.388
69,014,672
+0.10(+3.15%)
Sep 20, 2016
3.360
3.367
3.271
3.285
80,400,976
+0.04(+1.32%)
Sep 19, 2016
3.285
3.346
3.221
3.242
47,665,600
+0.00(+0.00%)
Sep 16, 2016
3.242
3.290
3.221
3.242
58,180,708
-0.06(-1.83%)
Sep 15, 2016
3.232
3.338
3.175
3.303
57,361,492
+0.11(+3.58%)
Sep 14, 2016
3.189
3.281
3.139
3.189
85,405,272
+0.01(+0.34%)
Sep 13, 2016
3.413
3.449
3.153
3.178
105,704,184
-0.32(-9.07%)
Sep 12, 2016
3.342
3.520
3.324
3.495
60,506,960
+0.11(+3.15%)
Sep 09, 2016
3.513
3.527
3.385
3.388
66,647,520
-0.24(-6.58%)
Sep 08, 2016
3.574
3.648
3.524
3.627
68,592,688
+0.11(+3.04%)
Sep 07, 2016
3.549
3.574
3.495
3.520
51,248,668
-0.02(-0.60%)
Sep 06, 2016
3.456
3.545
3.431
3.542
69,435,216
+0.13(+3.76%)
Sep 02, 2016
3.371
3.413
3.413
3.413
65,798,216
+0.13(+3.90%)
Sep 01, 2016
3.264
3.310
3.196
3.285
50,970,300
+0.03(+0.88%)
Aug 31, 2016
3.360
3.379
3.217
3.257
78,350,656
-0.09(-2.66%)
Aug 30, 2016
3.371
3.406
3.317
3.346
50,503,608
+0.01(+0.21%)
Aug 29, 2016
3.260
3.381
3.249
3.338
56,091,848
+0.09(+2.85%)
Aug 26, 2016
3.310
3.371
3.212
3.246
55,715,776
-0.03(-0.87%)
Aug 25, 2016
3.257
3.289
3.221
3.274
37,569,972
+0.05(+1.55%)
Aug 24, 2016
3.260
3.319
3.221
3.224
63,741,656
-0.07(-2.27%)
Aug 23, 2016
3.253
3.353
3.232
3.299
62,376,732
+0.07(+2.32%)
Aug 22, 2016
3.264
3.271
3.200
3.224
58,635,024
-0.14(-4.03%)
Aug 19, 2016
3.324
3.381
3.292
3.360
37,411,724
-0.00(-0.11%)
Aug 18, 2016
3.353
3.392
3.324
3.363
63,489,944
+0.05(+1.51%)
Aug 17, 2016
3.214
3.324
3.175
3.314
63,944,636
+0.05(+1.42%)
Aug 16, 2016
3.235
3.328
3.200
3.267
65,706,404
+0.03(+0.99%)
Aug 15, 2016
3.171
3.242
3.171
3.235
60,705,824
+0.12(+4.01%)
Aug 12, 2016
3.118
3.207
3.093
3.110
75,452,056
+0.02(+0.69%)
Aug 11, 2016
3.018
3.110
2.979
3.089
56,151,360
+0.09(+2.85%)
Aug 10, 2016
3.110
3.128
2.982
3.004
57,139,696
-0.10(-3.10%)
Aug 09, 2016
3.110
3.153
3.046
3.100
62,737,976
+0.02(+0.58%)
Aug 08, 2016
3.007
3.114
3.004
3.082
63,287,312
+0.10(+3.47%)
Aug 05, 2016
3.028
3.039
2.950
2.979
33,234,540
-0.02(-0.59%)
Aug 04, 2016
2.964
3.046
2.950
2.996
41,421,236
+0.04(+1.45%)
Aug 03, 2016
2.822
2.964
2.772
2.954
75,037,744
+0.14(+4.80%)
Aug 02, 2016
2.943
2.975
2.806
2.818
100,393,904
-0.06(-2.10%)
Aug 01, 2016
3.046
3.053
2.868
2.879
66,023,952
-0.21(-6.91%)
Jul 29, 2016
2.993
3.100
2.975
3.093
75,223,216
+0.22(+7.69%)
Jul 28, 2016
2.914
2.939
2.861
2.872
49,827,084
-0.10(-3.24%)
Jul 27, 2016
3.011
3.025
2.939
2.968
71,403,792
-0.03(-0.95%)
Jul 26, 2016
2.957
3.011
2.939
2.996
43,524,664
+0.04(+1.45%)
Jul 25, 2016
3.032
3.050
2.950
2.954
53,867,396
-0.06(-2.01%)
Jul 22, 2016
2.993
3.014
2.936
3.014
37,364,712
+0.03(+1.08%)
Jul 21, 2016
2.996
3.053
2.954
2.982
50,764,528
-0.00(-0.12%)
Jul 20, 2016
2.982
3.018
2.955
2.986
66,988,128
-0.03(-1.06%)
Jul 19, 2016
2.993
3.028
2.950
3.018
57,428,088
+0.03(+0.95%)
Jul 18, 2016
2.879
3.011
2.857
2.989
55,035,312
+0.09(+3.20%)
Jul 15, 2016
2.900
2.936
2.847
2.897
53,821,904
-0.03(-0.97%)
Jul 14, 2016
2.929
2.936
2.865
2.925
74,604,784
+0.10(+3.66%)
Jul 13, 2016
2.808
2.865
2.719
2.822
76,961,096
-0.06(-1.98%)
Jul 12, 2016
2.861
2.932
2.854
2.879
85,931,664
+0.11(+3.99%)
Jul 11, 2016
2.711
2.790
2.702
2.768
68,722,768
+0.11(+4.02%)
Jul 08, 2016
2.683
2.537
2.615
2.662
60,190,192
+0.12(+4.92%)
Jul 07, 2016
2.580
2.701
2.523
2.537
108,261,360
+0.04(+1.71%)
Jul 06, 2016
2.401
2.505
2.359
2.494
57,597,668
+0.04(+1.74%)
Jul 05, 2016
2.515
2.537
2.423
2.451
70,386,680
-0.21(-7.90%)
Jul 01, 2016
2.544
2.662
2.662
2.662
70,681,848
+0.11(+4.33%)
Jun 30, 2016
2.537
2.576
2.492
2.551
51,551,308
-0.01(-0.28%)
Jun 29, 2016
2.487
2.594
2.469
2.558
80,843,288
+0.14(+5.90%)
Jun 28, 2016
2.384
2.433
2.369
2.416
49,405,576
+0.16(+7.28%)
Jun 27, 2016
2.416
2.416
2.223
2.252
98,531,328
-0.15(-6.23%)
Jun 24, 2016
2.359
2.444
2.348
2.401
82,341,688
-0.17(-6.52%)
Jun 23, 2016
2.547
2.576
2.505
2.569
66,998,488
+0.10(+4.19%)
Jun 22, 2016
2.537
2.576
2.466
2.466
66,161,748
-0.03(-1.28%)
Jun 21, 2016
2.458
2.508
2.389
2.498
45,354,056
+0.04(+1.59%)
Jun 20, 2016
2.462
2.512
2.437
2.458
75,407,304
+0.10(+4.23%)
Jun 17, 2016
2.291
2.387
2.275
2.359
71,569,760
+0.14(+6.43%)
Jun 16, 2016
2.141
2.216
2.099
2.216
62,657,616
+0.02(+0.81%)
Jun 15, 2016
2.152
2.255
2.127
2.198
80,812,672
+0.05(+2.49%)
Jun 14, 2016
2.223
2.259
2.102
2.145
75,702,568
-0.06(-2.90%)
Jun 13, 2016
2.230
2.298
2.198
2.209
71,148,648
-0.10(-4.17%)
Jun 10, 2016
2.373
2.394
2.298
2.305
61,541,912
-0.15(-6.10%)
Jun 09, 2016
2.501
2.526
2.437
2.455
76,954,512
-0.09(-3.64%)
Jun 08, 2016
2.423
2.562
2.398
2.547
143,132,560
+0.25(+11.02%)
Jun 07, 2016
2.195
2.327
2.195
2.295
86,136,528
+0.08(+3.54%)
Jun 06, 2016
2.202
2.241
2.170
2.216
72,778,016
+0.05(+2.13%)
Jun 03, 2016
2.152
2.205
2.138
2.170
62,607,508
+0.06(+2.87%)
Jun 02, 2016
2.024
2.129
2.013
2.109
69,521,792
+0.04(+1.89%)
Jun 01, 2016
1.985
2.081
1.942
2.070
85,858,920
+0.06(+3.20%)
May 31, 2016
2.106
2.166
2.006
2.006
101,537,960
-0.07(-3.60%)
May 27, 2016
2.145
2.081
2.081
2.081
96,463,768
-0.08(-3.63%)
May 26, 2016
2.245
2.280
2.152
2.159
77,292,696
-0.05(-2.10%)
May 25, 2016
2.255
2.273
2.170
2.205
118,145,848
+0.00(+0.16%)
May 24, 2016
2.284
2.287
2.173
2.202
79,219,912
+0.01(+0.49%)
May 23, 2016
2.202
2.241
2.156
2.191
98,220,448
-0.11(-4.65%)
May 20, 2016
2.373
2.437
2.291
2.298
94,718,760
+0.01(+0.47%)
May 19, 2016
2.312
2.341
2.191
2.287
107,572,744
-0.12(-4.89%)
May 18, 2016
2.462
2.526
2.401
2.405
81,011,832
-0.12(-4.80%)
May 17, 2016
2.533
2.592
2.464
2.526
65,817,324
-0.02(-0.84%)
May 16, 2016
2.523
2.622
2.523
2.547
66,329,348
+0.10(+3.92%)
May 13, 2016
2.576
2.626
2.412
2.451
93,511,096
-0.17(-6.39%)
May 12, 2016
2.651
2.729
2.555
2.619
73,366,616
-0.02(-0.94%)
May 11, 2016
2.672
2.740
2.562
2.644
94,833,448
+0.02(+0.95%)
May 10, 2016
2.508
2.619
2.508
2.619
62,310,024
+0.19(+7.61%)
May 09, 2016
2.562
2.562
2.248
2.433
131,189,776
-0.18(-6.82%)
May 06, 2016
2.480
2.644
2.451
2.612
71,194,976
+0.09(+3.68%)
May 05, 2016
2.701
2.722
2.466
2.519
103,346,968
-0.09(-3.42%)
May 04, 2016
2.601
2.662
2.562
2.608
82,057,288
+0.05(+2.09%)
May 03, 2016
2.615
2.619
2.526
2.555
89,424,384
-0.15(-5.41%)
May 02, 2016
2.690
2.742
2.604
2.701
84,507,344
-0.05(-1.69%)
Apr 29, 2016
2.815
2.847
2.694
2.747
101,624,912
+0.00(+0.13%)
Apr 28, 2016
2.715
2.843
2.679
2.743
137,036,688
+0.04(+1.58%)
Apr 27, 2016
2.612
2.711
2.583
2.701
105,249,232
+0.13(+4.99%)
Apr 26, 2016
2.533
2.597
2.482
2.572
66,460,648
+0.10(+4.18%)
Apr 25, 2016
2.580
2.590
2.441
2.469
84,717,208
-0.10(-3.75%)
Apr 22, 2016
2.441
2.608
2.430
2.565
103,789,184
+0.13(+5.26%)
Apr 21, 2016
2.515
2.569
2.430
2.437
104,053,824
-0.04(-1.72%)
Apr 20, 2016
2.430
2.530
2.414
2.480
105,393,704
-0.00(-0.14%)
Apr 19, 2016
2.359
2.498
2.352
2.483
104,546,024
+0.17(+7.23%)
Apr 18, 2016
2.248
2.419
2.220
2.316
118,460,240
-0.08(-3.27%)
Apr 15, 2016
2.327
2.451
2.262
2.394
103,502,752
+0.04(+1.82%)
Apr 14, 2016
2.409
2.426
2.273
2.352
106,388,768
-0.05(-1.93%)
Apr 13, 2016
2.380
2.409
2.284
2.398
142,689,392
+0.11(+4.67%)
Apr 12, 2016
2.138
2.316
2.106
2.291
160,111,808
+0.19(+9.17%)
Apr 11, 2016
2.127
2.145
2.088
2.099
107,682,080
+0.05(+2.43%)
Apr 08, 2016
2.017
2.077
2.009
2.049
91,291,808
+0.15(+8.08%)
Apr 07, 2016
1.885
1.935
1.856
1.895
64,579,980
+0.00(+0.00%)
Apr 06, 2016
1.892
1.967
1.860
1.895
75,264,584
+0.00(+0.00%)
Apr 05, 2016
1.885
1.945
1.849
1.895
64,329,504
+0.01(+0.38%)
Apr 04, 2016
2.002
2.063
1.871
1.888
90,306,240
-0.20(-9.71%)
Apr 01, 2016
2.009
2.099
1.979
2.091
65,379,256
+0.01(+0.51%)
Mar 31, 2016
2.113
2.166
2.056
2.081
65,265,028
-0.01(-0.34%)
Mar 30, 2016
2.131
2.209
2.077
2.088
108,325,544
+0.01(+0.51%)
Mar 29, 2016
1.995
2.116
1.967
2.077
76,348,840
+0.01(+0.69%)
Mar 28, 2016
1.992
2.081
1.942
2.063
72,578,112
+0.14(+7.22%)
Mar 24, 2016
1.831
1.924
1.924
1.924
72,439,672
+0.01(+0.75%)
Mar 23, 2016
1.977
2.006
1.899
1.910
79,444,608
-0.15(-7.11%)
Mar 22, 2016
1.963
2.081
1.938
2.056
84,329,752
+0.05(+2.31%)
Mar 21, 2016
1.995
2.043
1.952
2.009
61,032,376
+0.02(+1.26%)
Mar 18, 2016
2.024
2.052
1.915
1.985
100,486,664
-0.02(-1.07%)
Mar 17, 2016
2.006
2.056
1.917
2.006
153,983,552
+0.18(+9.75%)
Mar 16, 2016
1.667
1.828
1.667
1.828
71,591,192
+0.12(+7.10%)
Mar 15, 2016
1.714
1.742
1.641
1.707
105,791,400
-0.15(-8.24%)
Mar 14, 2016
1.917
1.935
1.849
1.860
80,063,992
-0.11(-5.61%)
Mar 11, 2016
1.920
2.006
1.917
1.970
92,664,080
+0.06(+3.36%)
Mar 10, 2016
1.814
1.931
1.774
1.906
128,869,224
+0.08(+4.29%)
Mar 09, 2016
1.895
1.913
1.792
1.828
114,623,176
+0.02(+1.18%)
Mar 08, 2016
1.871
1.892
1.742
1.806
140,848,816
-0.05(-2.87%)
Mar 07, 2016
1.878
1.906
1.810
1.860
144,240,256
-0.01(-0.76%)
Mar 04, 2016
1.871
1.931
1.792
1.874
266,576,000
+0.20(+11.68%)
Mar 03, 2016
1.514
1.732
1.496
1.678
201,144,288
+0.21(+14.60%)
Mar 02, 2016
1.329
1.471
1.318
1.464
94,471,768
+0.11(+8.44%)
Mar 01, 2016
1.308
1.365
1.265
1.350
85,397,904
+0.07(+5.28%)
Feb 29, 2016
1.293
1.325
1.268
1.283
75,956,176
+0.08(+6.51%)
Feb 26, 2016
1.293
1.300
1.204
1.204
76,630,168
-0.04(-3.43%)
Feb 25, 2016
1.286
1.300
1.222
1.247
63,395,460
+0.00(+0.00%)
Feb 24, 2016
1.201
1.265
1.185
1.247
61,436,796
-0.01(-1.13%)
Feb 23, 2016
1.297
1.315
1.240
1.261
72,134,280
-0.05(-3.81%)
Feb 22, 2016
1.194
1.318
1.190
1.311
91,363,640
+0.19(+16.83%)
Feb 19, 2016
1.126
1.137
1.094
1.122
41,260,476
-0.03(-2.48%)
Feb 18, 2016
1.226
1.229
1.142
1.151
59,722,776
-0.06(-5.00%)
Feb 17, 2016
1.126
1.233
1.119
1.211
96,945,224
+0.12(+11.11%)
Feb 16, 2016
1.147
1.149
1.083
1.090
58,974,864
-0.02(-1.92%)
Feb 12, 2016
1.101
1.112
1.112
1.112
72,792,752
+0.08(+7.59%)
Feb 11, 2016
1.051
1.069
1.012
1.033
80,491,432
-0.06(-5.54%)
Feb 10, 2016
1.083
1.112
1.055
1.094
100,778,864
+0.03(+2.68%)
Feb 09, 2016
1.087
1.108
1.026
1.065
66,385,632
-0.05(-4.17%)
Feb 08, 2016
1.137
1.140
1.097
1.112
41,313,424
-0.04(-3.70%)
Feb 05, 2016
1.215
1.219
1.151
1.154
52,134,380
-0.07(-5.54%)
Feb 04, 2016
1.151
1.279
1.151
1.222
182,853,040
+0.11(+9.58%)
Feb 03, 2016
1.119
1.129
1.044
1.115
65,017,788
+0.05(+5.03%)
Feb 02, 2016
1.126
1.129
1.055
1.062
65,440,840
-0.11(-9.42%)
Feb 01, 2016
1.215
1.217
1.154
1.172
69,151,256
-0.06(-5.19%)
Jan 29, 2016
1.190
1.236
1.158
1.236
107,452,952
+0.10(+8.44%)
Jan 28, 2016
1.243
1.247
1.087
1.140
120,810,784
+0.02(+2.24%)
Jan 27, 2016
1.044
1.179
1.040
1.115
118,514,760
+0.07(+6.83%)
Jan 26, 2016
1.051
1.058
1.012
1.044
65,047,336
+0.00(+0.34%)
Jan 25, 2016
1.058
1.083
1.040
1.040
42,628,568
-0.04(-3.63%)
Jan 22, 2016
1.133
1.158
1.062
1.080
87,787,656
+0.02(+1.68%)
Jan 21, 2016
1.030
1.101
1.015
1.062
76,205,576
+0.01(+1.36%)
Jan 20, 2016
1.026
1.072
0.9656
1.048
125,056,208
-0.02(-2.33%)
Jan 19, 2016
1.144
1.147
1.072
1.072
64,983,368
-0.09(-7.95%)
Jan 15, 2016
1.190
1.165
1.165
1.165
91,130,224
-0.12(-9.17%)
Jan 14, 2016
1.186
1.286
1.165
1.283
94,600,912
+0.09(+7.46%)
Jan 13, 2016
1.261
1.293
1.190
1.194
55,700,972
-0.05(-4.01%)
Jan 12, 2016
1.304
1.315
1.186
1.243
120,707,712
-0.08(-5.93%)
Jan 11, 2016
1.354
1.354
1.300
1.322
69,901,816
-0.01(-1.07%)
Jan 08, 2016
1.400
1.411
1.333
1.336
65,342,724
-0.02(-1.57%)
Jan 07, 2016
1.357
1.411
1.340
1.357
76,050,984
-0.05(-3.54%)
Jan 06, 2016
1.443
1.447
1.407
1.407
76,312,336
-0.08(-5.50%)
Jan 05, 2016
1.518
1.521
1.464
1.489
48,727,336
-0.03(-1.88%)
Jan 04, 2016
1.539
1.575
1.493
1.518
63,996,236
-0.01(-0.93%)
Dec 31, 2015
1.496
1.532
1.532
1.532
30,754,802
+0.02(+1.18%)
Dec 30, 2015
1.525
1.539
1.496
1.514
36,501,304
-0.06(-3.85%)
Dec 29, 2015
1.618
1.635
1.553
1.575
36,172,980
-0.01(-0.67%)
Dec 28, 2015
1.568
1.596
1.557
1.585
32,681,806
-0.03(-1.77%)
Dec 24, 2015
1.635
1.614
1.614
1.614
29,646,442
-0.00(-0.22%)
Dec 23, 2015
1.568
1.618
1.557
1.618
54,145,284
+0.09(+6.08%)
Dec 22, 2015
1.471
1.532
1.450
1.525
42,410,652
+0.06(+4.14%)
Dec 21, 2015
1.528
1.539
1.436
1.464
72,937,624
-0.09(-5.52%)
Dec 18, 2015
1.568
1.603
1.528
1.550
91,401,504
-0.04(-2.47%)
Dec 17, 2015
1.675
1.678
1.573
1.589
54,544,792
-0.07(-4.29%)
Dec 16, 2015
1.610
1.660
1.561
1.660
89,966,720
+0.01(+0.65%)
Dec 15, 2015
1.650
1.675
1.616
1.650
57,106,472
+0.05(+2.89%)
Dec 14, 2015
1.589
1.628
1.571
1.603
66,002,572
+0.01(+0.45%)
Dec 11, 2015
1.685
1.689
1.593
1.596
90,175,856
-0.09(-5.29%)
Dec 10, 2015
1.724
1.764
1.678
1.685
83,225,072
-0.10(-5.40%)
Dec 09, 2015
1.728
1.831
1.728
1.781
140,378,448
+0.09(+5.04%)
Dec 08, 2015
1.571
1.710
1.549
1.696
118,740,472
+0.07(+4.16%)
Dec 07, 2015
1.689
1.689
1.603
1.628
71,048,104
-0.08(-4.59%)
Dec 04, 2015
1.771
1.774
1.700
1.707
79,224,120
-0.11(-5.89%)
Dec 03, 2015
1.881
1.888
1.796
1.814
110,770,656
+0.05(+2.83%)
Dec 02, 2015
1.685
1.771
1.675
1.764
105,469,840
+0.07(+4.43%)
Dec 01, 2015
1.717
1.735
1.682
1.689
51,938,732
-0.01(-0.63%)
Nov 30, 2015
1.724
1.767
1.700
1.700
104,866,288
-0.06(-3.25%)
Nov 27, 2015
1.817
1.821
1.749
1.757
36,462,784
-0.07(-3.71%)
Nov 25, 2015
1.871
1.824
1.824
1.824
68,281,568
-0.16(-8.08%)
Nov 24, 2015
1.885
2.026
1.885
1.985
96,518,648
+0.12(+6.30%)
Nov 23, 2015
1.838
1.878
1.828
1.867
64,239,460
+0.04(+1.95%)
Nov 20, 2015
1.796
1.867
1.792
1.831
59,898,960
+0.02(+0.98%)
Nov 19, 2015
1.821
1.842
1.746
1.814
106,471,184
+0.01(+0.39%)
Nov 18, 2015
1.785
1.835
1.760
1.806
74,339,776
+0.07(+4.32%)
Nov 17, 2015
1.760
1.796
1.717
1.732
68,275,744
-0.04(-2.21%)
Nov 16, 2015
1.657
1.785
1.646
1.771
77,641,888
+0.14(+8.75%)
Nov 13, 2015
1.692
1.696
1.600
1.628
126,435,904
-0.05(-2.97%)
Nov 12, 2015
1.689
1.739
1.675
1.678
64,755,724
-0.05(-3.09%)
Nov 11, 2015
1.799
1.803
1.710
1.732
79,964,736
-0.02(-1.42%)
Nov 10, 2015
1.735
1.781
1.692
1.757
90,338,320
+0.01(+0.82%)
Nov 09, 2015
1.785
1.821
1.728
1.742
88,833,784
-0.06(-3.36%)
Nov 06, 2015
1.796
1.817
1.742
1.803
87,774,728
-0.04(-2.13%)
Nov 05, 2015
1.831
1.910
1.810
1.842
76,452,512
-0.02(-1.34%)
Nov 04, 2015
1.970
2.006
1.842
1.867
86,402,632
-0.11(-5.59%)
Nov 03, 2015
1.803
2.011
1.799
1.977
125,782,624
+0.19(+10.56%)
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
.