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, 2017
3.777
3.828
3.766
3.795
38,273,752
+0.02(+0.47%)
Oct 30, 2017
3.784
3.855
3.766
3.777
58,352,328
-0.05(-1.21%)
Oct 27, 2017
3.716
3.837
3.698
3.823
51,114,100
+0.12(+3.27%)
Oct 26, 2017
3.738
3.764
3.688
3.702
32,514,300
-0.04(-1.14%)
Oct 25, 2017
3.734
3.745
3.663
3.745
32,891,796
+0.05(+1.25%)
Oct 24, 2017
3.648
3.702
3.616
3.698
28,625,336
+0.06(+1.67%)
Oct 23, 2017
3.698
3.631
3.638
31,078,366
-0.05(-1.35%)
Oct 20, 2017
3.713
3.738
3.684
3.688
25,771,806
-0.01(-0.38%)
Oct 19, 2017
3.670
3.709
3.663
3.702
34,816,716
-0.02(-0.57%)
Oct 18, 2017
3.745
3.752
3.705
3.723
29,520,116
-0.01(-0.38%)
Oct 17, 2017
3.730
3.745
3.689
3.738
34,092,636
+0.00(+0.10%)
Oct 16, 2017
3.777
3.787
3.713
3.734
27,695,964
-0.00(-0.10%)
Oct 13, 2017
3.759
3.801
3.727
3.738
42,227,228
+0.03(+0.87%)
Oct 12, 2017
3.705
3.721
3.679
3.705
26,963,028
-0.03(-0.86%)
Oct 11, 2017
3.755
3.762
3.714
3.738
25,015,244
+0.01(+0.19%)
Oct 10, 2017
3.748
3.762
3.713
3.730
31,842,082
+0.06(+1.75%)
Oct 09, 2017
3.673
3.679
3.629
3.666
26,221,434
-0.01(-0.29%)
Oct 06, 2017
3.666
3.695
3.647
3.677
34,063,696
-0.06(-1.71%)
Oct 05, 2017
3.777
3.823
3.741
3.741
43,227,636
+0.04(+0.96%)
Oct 04, 2017
3.741
3.773
3.691
3.705
44,488,796
-0.04(-1.14%)
Oct 03, 2017
3.634
3.766
3.623
3.748
70,456,712
+0.16(+4.47%)
Oct 02, 2017
3.531
3.588
3.515
3.588
28,843,006
+0.01(+0.30%)
Sep 29, 2017
3.616
3.623
3.563
3.577
29,870,050
+0.01(+0.20%)
Sep 28, 2017
3.563
3.602
3.526
3.570
48,253,836
+0.01(+0.20%)
Sep 27, 2017
3.627
3.638
3.515
3.563
51,253,936
-0.08(-2.15%)
Sep 26, 2017
3.673
3.709
3.627
3.641
55,411,144
-0.04(-1.16%)
Sep 25, 2017
3.709
3.720
3.659
3.684
37,332,584
+0.00(+0.00%)
Sep 22, 2017
3.663
3.716
3.634
3.684
37,263,732
+0.02(+0.58%)
Sep 21, 2017
3.709
3.734
3.640
3.663
45,754,136
-0.05(-1.34%)
Sep 20, 2017
3.599
3.723
3.563
3.713
76,545,504
+0.14(+3.99%)
Sep 19, 2017
3.584
3.606
3.542
3.570
24,923,938
-0.01(-0.40%)
Sep 18, 2017
3.577
3.620
3.554
3.584
35,979,628
-0.01(-0.20%)
Sep 15, 2017
3.552
3.615
3.546
3.591
36,315,236
+0.00(+0.00%)
Sep 14, 2017
3.584
3.631
3.554
3.591
34,659,756
+0.03(+0.80%)
Sep 13, 2017
3.517
3.584
3.506
3.563
38,642,468
+0.04(+1.11%)
Sep 12, 2017
3.534
3.591
3.513
3.524
38,716,356
-0.03(-0.90%)
Sep 11, 2017
3.542
3.588
3.524
3.556
45,540,728
+0.06(+1.84%)
Sep 08, 2017
3.584
3.584
3.474
3.492
48,460,880
-0.11(-3.16%)
Sep 07, 2017
3.563
3.616
3.559
3.606
50,118,056
+0.04(+1.10%)
Sep 06, 2017
3.449
3.574
3.442
3.566
87,386,208
+0.17(+4.93%)
Sep 05, 2017
3.431
3.442
3.349
3.399
69,126,280
+0.09(+2.69%)
Sep 01, 2017
3.249
3.346
3.235
3.310
62,670,380
+0.11(+3.45%)
Aug 31, 2017
3.153
3.217
3.146
3.200
44,452,840
+0.07(+2.16%)
Aug 30, 2017
3.210
3.221
3.125
3.132
45,685,584
-0.09(-2.87%)
Aug 29, 2017
3.192
3.232
3.189
3.224
27,466,156
-0.01(-0.33%)
Aug 28, 2017
3.281
3.285
3.217
3.235
35,480,616
-0.03(-0.98%)
Aug 25, 2017
3.267
3.303
3.260
3.267
31,144,776
+0.01(+0.44%)
Aug 24, 2017
3.260
3.278
3.224
3.253
28,388,056
+0.00(+0.00%)
Aug 23, 2017
3.207
3.267
3.171
3.253
44,061,196
+0.05(+1.67%)
Aug 22, 2017
3.192
3.233
3.185
3.200
56,623,332
+0.10(+3.22%)
Aug 21, 2017
3.171
3.178
3.089
3.100
39,922,408
-0.07(-2.14%)
Aug 18, 2017
3.093
3.184
3.053
3.167
60,509,852
+0.12(+4.10%)
Aug 17, 2017
3.053
3.109
3.039
3.043
31,868,372
-0.04(-1.27%)
Aug 16, 2017
3.089
3.114
3.064
3.082
44,373,292
+0.02(+0.70%)
Aug 15, 2017
3.032
3.068
3.011
3.061
30,692,392
+0.04(+1.42%)
Aug 14, 2017
3.018
3.078
3.007
3.018
35,947,312
-0.00(-0.12%)
Aug 11, 2017
3.011
3.059
2.996
3.021
39,005,992
-0.05(-1.62%)
Aug 10, 2017
3.167
3.175
3.043
3.071
51,610,360
-0.08(-2.60%)
Aug 09, 2017
3.146
3.171
3.118
3.153
29,190,794
-0.02(-0.56%)
Aug 08, 2017
3.182
3.224
3.166
3.171
37,140,520
-0.01(-0.45%)
Aug 07, 2017
3.157
3.200
3.146
3.185
31,828,158
+0.03(+0.90%)
Aug 04, 2017
3.164
3.183
3.125
3.157
28,413,834
-0.00(-0.11%)
Aug 03, 2017
3.221
3.221
3.146
3.160
39,597,192
-0.05(-1.55%)
Aug 02, 2017
3.107
3.242
3.098
3.210
57,401,028
+0.10(+3.09%)
Aug 01, 2017
3.132
3.146
3.093
3.114
30,252,234
-0.02(-0.79%)
Jul 31, 2017
3.118
3.157
3.082
3.139
49,717,512
+0.05(+1.50%)
Jul 28, 2017
3.089
3.118
3.066
3.093
32,712,326
-0.00(-0.11%)
Jul 27, 2017
3.094
3.100
3.053
3.096
38,106,420
+0.02(+0.70%)
Jul 26, 2017
3.093
3.110
3.057
3.075
33,719,532
-0.02(-0.69%)
Jul 25, 2017
3.103
3.132
3.078
3.096
40,065,904
+0.05(+1.64%)
Jul 24, 2017
3.036
3.071
3.021
3.046
28,183,166
+0.02(+0.83%)
Jul 21, 2017
3.085
3.100
3.011
3.021
42,382,232
-0.07(-2.42%)
Jul 20, 2017
3.153
3.157
3.077
3.096
42,800,100
-0.02(-0.57%)
Jul 19, 2017
3.085
3.128
3.064
3.114
41,524,248
+0.06(+1.86%)
Jul 18, 2017
3.036
3.064
3.011
3.057
38,937,608
+0.04(+1.42%)
Jul 17, 2017
3.046
3.050
3.000
3.014
38,567,788
-0.03(-0.94%)
Jul 14, 2017
3.041
3.053
3.014
3.043
45,220,160
+0.03(+1.07%)
Jul 13, 2017
3.025
3.039
2.982
3.011
44,365,020
+0.00(+0.12%)
Jul 12, 2017
2.961
3.025
2.911
3.007
92,940,488
+0.14(+4.98%)
Jul 11, 2017
2.772
2.898
2.765
2.865
61,915,436
+0.09(+3.08%)
Jul 10, 2017
2.751
2.790
2.751
2.779
36,341,180
+0.02(+0.78%)
Jul 07, 2017
2.797
2.800
2.722
2.758
52,045,524
-0.04(-1.40%)
Jul 06, 2017
2.847
2.857
2.765
2.797
50,634,776
-0.04(-1.26%)
Jul 05, 2017
2.872
2.875
2.797
2.833
48,383,448
-0.03(-1.12%)
Jul 03, 2017
2.850
2.900
2.849
2.865
28,935,672
+0.02(+0.63%)
Jun 30, 2017
2.829
2.872
2.802
2.847
39,760,716
+0.04(+1.52%)
Jun 29, 2017
2.822
2.850
2.783
2.804
31,689,004
+0.00(+0.00%)
Jun 28, 2017
2.818
2.833
2.747
2.804
43,729,432
+0.01(+0.51%)
Jun 27, 2017
2.815
2.877
2.777
2.790
57,776,352
-0.04(-1.26%)
Jun 26, 2017
2.811
2.849
2.795
2.825
39,477,844
+0.06(+2.32%)
Jun 23, 2017
2.768
2.808
2.740
2.761
27,813,436
-0.02(-0.64%)
Jun 22, 2017
2.765
2.804
2.751
2.779
42,685,168
+0.04(+1.30%)
Jun 21, 2017
2.804
2.850
2.711
2.743
63,981,444
-0.06(-2.04%)
Jun 20, 2017
2.847
2.854
2.754
2.800
73,923,416
-0.09(-3.20%)
Jun 19, 2017
2.875
2.934
2.872
2.893
36,532,580
+0.01(+0.49%)
Jun 16, 2017
2.900
2.910
2.857
2.879
45,310,196
-0.02(-0.86%)
Jun 15, 2017
2.925
2.943
2.882
2.904
40,112,616
-0.05(-1.69%)
Jun 14, 2017
3.014
3.043
2.932
2.954
54,032,584
-0.05(-1.54%)
Jun 13, 2017
2.971
3.007
2.929
3.000
35,975,716
+0.02(+0.72%)
Jun 12, 2017
3.000
3.028
2.939
2.979
46,218,928
-0.02(-0.59%)
Jun 09, 2017
3.014
3.046
2.986
2.996
43,593,184
+0.00(+0.00%)
Jun 08, 2017
2.979
3.018
2.957
2.996
61,252,756
-0.00(-0.12%)
Jun 07, 2017
3.061
3.093
2.979
3.000
70,734,368
-0.05(-1.75%)
Jun 06, 2017
3.046
3.064
2.993
3.053
43,007,048
+0.02(+0.71%)
Jun 05, 2017
2.986
3.043
2.975
3.032
26,498,378
+0.01(+0.35%)
Jun 02, 2017
3.007
3.025
2.964
3.021
34,627,592
+0.02(+0.59%)
Jun 01, 2017
3.071
3.091
2.991
3.004
32,385,962
-0.02(-0.59%)
May 31, 2017
3.089
3.121
3.007
3.021
64,735,156
-0.08(-2.53%)
May 30, 2017
3.153
3.170
3.096
3.100
59,172,084
-0.09(-2.79%)
May 26, 2017
3.114
3.217
3.107
3.189
64,119,560
+0.02(+0.67%)
May 25, 2017
3.232
3.296
3.137
3.167
85,721,752
-0.07(-2.09%)
May 24, 2017
3.189
3.278
3.164
3.235
72,589,632
+0.09(+2.83%)
May 23, 2017
3.121
3.175
3.114
3.146
61,947,012
+0.04(+1.38%)
May 22, 2017
3.107
3.157
3.032
3.103
118,509,040
-0.09(-2.79%)
May 19, 2017
3.216
3.224
3.153
3.192
110,492,064
+0.15(+4.80%)
May 18, 2017
3.018
3.207
2.989
3.046
432,188,096
-0.62(-16.91%)
May 17, 2017
3.688
3.744
3.656
3.666
50,246,480
-0.06(-1.53%)
May 16, 2017
3.727
3.748
3.673
3.723
45,657,612
+0.01(+0.38%)
May 15, 2017
3.741
3.766
3.702
3.709
78,385,680
+0.06(+1.66%)
May 12, 2017
3.593
3.688
3.577
3.648
83,101,048
+0.19(+5.57%)
May 11, 2017
3.495
3.509
3.440
3.456
67,051,368
-0.00(-0.10%)
May 10, 2017
3.413
3.502
3.399
3.460
72,669,688
+0.12(+3.74%)
May 09, 2017
3.292
3.346
3.264
3.335
70,704,520
+0.05(+1.41%)
May 08, 2017
3.317
3.371
3.262
3.289
76,056,872
-0.03(-0.97%)
May 05, 2017
3.175
3.324
3.162
3.321
80,907,968
+0.17(+5.31%)
May 04, 2017
3.157
3.210
3.126
3.153
117,326,464
-0.11(-3.49%)
May 03, 2017
3.235
3.299
3.221
3.267
67,052,168
+0.03(+0.99%)
May 02, 2017
3.246
3.301
3.210
3.235
79,841,456
+0.02(+0.66%)
May 01, 2017
3.210
3.249
3.192
3.214
36,926,072
+0.00(+0.11%)
Apr 28, 2017
3.164
3.269
3.160
3.210
67,649,360
+0.05(+1.58%)
Apr 27, 2017
3.232
3.232
3.121
3.160
67,812,608
-0.09(-2.63%)
Apr 26, 2017
3.232
3.342
3.228
3.246
58,251,660
-0.06(-1.73%)
Apr 25, 2017
3.200
3.314
3.185
3.303
48,382,472
+0.02(+0.65%)
Apr 24, 2017
3.278
3.312
3.235
3.281
56,516,984
+0.07(+2.22%)
Apr 21, 2017
3.200
3.224
3.176
3.210
69,061,880
+0.00(+0.11%)
Apr 20, 2017
3.214
3.257
3.175
3.207
69,581,976
+0.03(+1.01%)
Apr 19, 2017
3.317
3.335
3.160
3.175
84,184,216
-0.12(-3.78%)
Apr 18, 2017
3.335
3.385
3.279
3.299
47,767,728
-0.06(-1.91%)
Apr 17, 2017
3.310
3.363
3.274
3.363
68,008,648
+0.06(+1.94%)
Apr 13, 2017
3.445
3.456
3.292
3.299
71,732,584
-0.14(-4.14%)
Apr 12, 2017
3.474
3.477
3.419
3.442
59,103,848
-0.02(-0.72%)
Apr 11, 2017
3.527
3.527
3.410
3.467
66,527,276
-0.06(-1.62%)
Apr 10, 2017
3.502
3.552
3.474
3.524
56,483,504
+0.05(+1.33%)
Apr 07, 2017
3.492
3.534
3.460
3.477
68,426,256
+0.03(+0.93%)
Apr 06, 2017
3.481
3.545
3.410
3.445
63,243,336
-0.04(-1.23%)
Apr 05, 2017
3.584
3.623
3.471
3.488
63,976,668
-0.06(-1.61%)
Apr 04, 2017
3.467
3.549
3.438
3.545
51,315,472
+0.07(+2.05%)
Apr 03, 2017
3.495
3.509
3.442
3.474
52,266,508
+0.02(+0.62%)
Mar 31, 2017
3.385
3.481
3.363
3.452
61,928,512
+0.04(+1.15%)
Mar 30, 2017
3.442
3.474
3.406
3.413
51,649,540
-0.03(-0.83%)
Mar 29, 2017
3.331
3.460
3.331
3.442
58,507,988
+0.12(+3.76%)
Mar 28, 2017
3.289
3.331
3.264
3.317
58,079,524
+0.05(+1.64%)
Mar 27, 2017
3.128
3.266
3.107
3.264
59,116,444
+0.04(+1.10%)
Mar 24, 2017
3.246
3.267
3.203
3.228
71,185,240
+0.00(+0.11%)
Mar 23, 2017
3.203
3.281
3.200
3.224
88,633,216
-0.02(-0.66%)
Mar 22, 2017
3.189
3.274
3.150
3.246
102,548,328
+0.11(+3.40%)
Mar 21, 2017
3.244
3.264
3.100
3.139
97,322,432
-0.13(-3.93%)
Mar 20, 2017
3.143
3.285
3.139
3.267
67,705,416
+0.09(+2.92%)
Mar 17, 2017
3.292
3.320
3.144
3.175
100,727,928
-0.10(-3.05%)
Mar 16, 2017
3.367
3.371
3.257
3.274
66,192,960
-0.06(-1.92%)
Mar 15, 2017
3.260
3.363
3.200
3.338
80,767,184
+0.12(+3.65%)
Mar 14, 2017
3.264
3.264
3.160
3.221
101,699,944
-0.14(-4.14%)
Mar 13, 2017
3.335
3.363
3.303
3.360
39,433,508
+0.02(+0.53%)
Mar 10, 2017
3.371
3.371
3.294
3.342
56,722,220
+0.04(+1.30%)
Mar 09, 2017
3.321
3.331
3.228
3.299
84,760,848
-0.04(-1.07%)
Mar 08, 2017
3.545
3.556
3.331
3.335
82,248,104
-0.27(-7.51%)
Mar 07, 2017
3.659
3.659
3.599
3.606
25,879,680
+0.00(+0.00%)
Mar 06, 2017
3.656
3.656
3.574
3.606
26,716,496
-0.03(-0.88%)
Mar 03, 2017
3.588
3.648
3.566
3.638
35,126,836
+0.09(+2.41%)
Mar 02, 2017
3.698
3.727
3.549
3.552
64,367,076
-0.22(-5.77%)
Mar 01, 2017
3.652
3.787
3.648
3.770
53,631,276
+0.18(+4.96%)
Feb 28, 2017
3.638
3.673
3.570
3.591
34,842,892
-0.05(-1.37%)
Feb 27, 2017
3.640
3.680
3.591
3.641
52,198,944
+0.00(+0.00%)
Feb 24, 2017
3.716
3.716
3.627
3.641
69,959,808
-0.17(-4.58%)
Feb 23, 2017
3.926
3.930
3.780
3.816
43,328,700
-0.02(-0.46%)
Feb 22, 2017
3.884
3.909
3.802
3.834
32,562,280
-0.10(-2.54%)
Feb 21, 2017
3.980
3.983
3.905
3.933
47,499,404
+0.10(+2.51%)
Feb 17, 2017
3.837
3.837
3.837
0
-0.04(-1.10%)
Feb 16, 2017
3.951
3.962
3.875
3.880
44,015,428
-0.02(-0.64%)
Feb 15, 2017
3.876
3.937
3.866
3.905
41,528,036
+0.02(+0.46%)
Feb 14, 2017
3.830
3.894
3.777
3.887
43,891,204
+0.12(+3.22%)
Feb 13, 2017
3.762
3.791
3.738
3.766
54,494,476
+0.05(+1.44%)
Feb 10, 2017
3.691
3.741
3.659
3.713
59,700,224
+0.10(+2.76%)
Feb 09, 2017
3.648
3.691
3.595
3.613
35,975,012
-0.04(-0.98%)
Feb 08, 2017
3.545
3.663
3.492
3.648
70,026,656
+0.06(+1.59%)
Feb 07, 2017
3.631
3.641
3.574
3.591
39,756,720
-0.04(-1.08%)
Feb 06, 2017
3.716
3.716
3.616
3.631
40,569,460
-0.05(-1.36%)
Feb 03, 2017
3.648
3.714
3.631
3.680
55,666,536
+0.06(+1.77%)
Feb 02, 2017
3.713
3.730
3.591
3.616
54,021,088
-0.03(-0.78%)
Feb 01, 2017
3.734
3.734
3.606
3.645
57,286,700
-0.01(-0.29%)
Jan 31, 2017
3.730
3.752
3.641
3.656
49,418,976
-0.05(-1.25%)
Jan 30, 2017
3.816
3.816
3.659
3.702
50,199,204
-0.14(-3.71%)
Jan 27, 2017
3.884
3.901
3.819
3.844
45,869,012
-0.04(-1.10%)
Jan 26, 2017
3.941
3.944
3.876
3.887
43,306,872
-0.02(-0.55%)
Jan 25, 2017
3.962
3.998
3.884
3.909
49,360,052
-0.05(-1.17%)
Jan 24, 2017
4.094
4.097
3.955
3.955
63,376,408
-0.08(-2.03%)
Jan 23, 2017
3.983
4.055
3.944
4.037
42,747,992
+0.05(+1.16%)
Jan 20, 2017
4.037
4.069
3.978
3.990
38,321,852
+0.02(+0.54%)
Jan 19, 2017
4.015
4.023
3.946
3.969
33,603,424
-0.01(-0.27%)
Jan 18, 2017
3.969
4.021
3.962
3.980
49,244,156
-0.04(-0.89%)
Jan 17, 2017
4.040
4.069
4.008
4.015
38,608,064
-0.02(-0.44%)
Jan 13, 2017
4.033
4.033
4.033
0
-0.06(-1.48%)
Jan 12, 2017
4.147
4.172
4.090
4.094
36,844,652
-0.02(-0.43%)
Jan 11, 2017
3.887
4.119
3.869
4.112
69,932,464
+0.19(+4.72%)
Jan 10, 2017
3.926
3.971
3.901
3.926
40,822,336
+0.07(+1.75%)
Jan 09, 2017
3.862
3.923
3.830
3.859
35,815,892
-0.01(-0.37%)
Jan 06, 2017
3.919
3.923
3.830
3.873
69,401,208
-0.08(-2.07%)
Jan 05, 2017
3.905
3.985
3.892
3.955
51,222,544
+0.11(+2.78%)
Jan 04, 2017
3.871
3.880
3.795
3.848
39,043,872
-0.01(-0.28%)
Jan 03, 2017
3.773
3.889
3.773
3.859
63,837,128
+0.26(+7.12%)
Dec 30, 2016
3.602
3.602
3.602
0
-0.08(-2.13%)
Dec 29, 2016
3.659
3.716
3.631
3.680
36,693,908
+0.00(+0.00%)
Dec 28, 2016
3.616
3.702
3.609
3.680
40,238,092
+0.06(+1.77%)
Dec 27, 2016
3.620
3.641
3.577
3.616
36,921,948
+0.01(+0.40%)
Dec 23, 2016
3.602
3.602
3.602
0
+0.08(+2.33%)
Dec 22, 2016
3.538
3.549
3.483
3.520
39,631,524
-0.02(-0.50%)
Dec 21, 2016
3.581
3.588
3.495
3.538
54,665,740
+0.01(+0.20%)
Dec 20, 2016
3.563
3.590
3.483
3.531
48,467,340
+0.01(+0.30%)
Dec 19, 2016
3.631
3.638
3.509
3.520
61,690,896
-0.12(-3.23%)
Dec 16, 2016
3.666
3.705
3.620
3.638
61,302,212
-0.02(-0.49%)
Dec 15, 2016
3.631
3.705
3.602
3.656
95,054,576
-0.05(-1.35%)
Dec 14, 2016
3.852
3.898
3.684
3.705
80,538,856
-0.19(-4.94%)
Dec 13, 2016
3.941
3.973
3.848
3.898
52,260,008
+0.00(+0.09%)
Dec 12, 2016
3.930
3.994
3.891
3.894
73,072,600
+0.03(+0.83%)
Dec 09, 2016
3.894
3.932
3.830
3.862
60,772,476
-0.01(-0.28%)
Dec 08, 2016
3.848
3.898
3.770
3.873
79,098,632
+0.02(+0.56%)
Dec 07, 2016
3.866
3.900
3.816
3.852
78,020,744
+0.01(+0.37%)
Dec 06, 2016
3.720
3.909
3.698
3.837
110,612,520
+0.11(+3.06%)
Dec 05, 2016
3.834
3.880
3.714
3.723
93,580,888
-0.08(-2.15%)
Dec 02, 2016
3.738
3.837
3.713
3.805
86,518,840
+0.05(+1.42%)
Dec 01, 2016
3.876
3.937
3.709
3.752
129,772,264
-0.12(-3.13%)
Nov 30, 2016
3.766
3.912
3.752
3.873
119,040,024
+0.36(+10.36%)
Nov 29, 2016
3.552
3.570
3.463
3.509
62,760,036
-0.14(-3.90%)
Nov 28, 2016
3.691
3.741
3.641
3.652
52,117,168
+0.02(+0.49%)
Nov 25, 2016
3.656
3.680
3.591
3.634
31,743,346
-0.09(-2.49%)
Nov 23, 2016
3.727
3.727
3.727
0
-0.01(-0.19%)
Nov 22, 2016
3.705
3.752
3.620
3.734
79,199,136
+0.07(+2.04%)
Nov 21, 2016
3.599
3.666
3.577
3.659
65,539,376
+0.22(+6.42%)
Nov 18, 2016
3.456
3.513
3.406
3.438
39,041,616
+0.02(+0.52%)
Nov 17, 2016
3.563
3.595
3.406
3.420
55,741,384
-0.08(-2.34%)
Nov 16, 2016
3.527
3.577
3.456
3.502
72,198,624
-0.06(-1.60%)
Nov 15, 2016
3.591
3.645
3.542
3.559
94,949,088
+0.15(+4.39%)
Nov 14, 2016
3.360
3.417
3.258
3.410
135,242,240
-0.06(-1.64%)
Nov 11, 2016
3.545
3.599
3.367
3.467
125,280,928
-0.22(-5.90%)
Nov 10, 2016
3.830
3.941
3.606
3.684
118,924,288
-0.35(-8.66%)
Nov 09, 2016
3.884
4.072
3.884
4.033
94,868,296
-0.04(-0.96%)
Nov 08, 2016
3.973
4.138
3.962
4.072
70,322,680
+0.01(+0.26%)
Nov 07, 2016
3.958
4.072
3.958
4.062
71,209,336
+0.27(+7.24%)
Nov 04, 2016
3.784
3.841
3.709
3.787
72,622,648
+0.01(+0.19%)
Nov 03, 2016
3.916
3.937
3.754
3.780
54,776,772
-0.04(-1.12%)
Nov 02, 2016
3.880
3.923
3.748
3.823
71,145,648
-0.13(-3.25%)
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
.