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
)
15.23
-0.33 (-2.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 30, 2014
5.020
5.131
4.895
5.056
154,528,544
-0.18(-3.47%)
Sep 29, 2014
5.865
5.305
5.177
5.237
157,728,528
-0.63(-10.69%)
Sep 26, 2014
5.590
5.925
5.555
5.865
83,439,304
+0.32(+5.78%)
Sep 25, 2014
5.612
5.658
5.515
5.544
66,264,488
-0.17(-2.93%)
Sep 24, 2014
5.644
5.790
5.537
5.711
72,127,784
+0.04(+0.69%)
Sep 23, 2014
5.736
5.897
5.583
5.672
90,313,120
-0.07(-1.18%)
Sep 22, 2014
5.640
5.770
5.580
5.740
113,352,672
-0.24(-3.99%)
Sep 19, 2014
6.085
6.110
5.893
5.979
71,106,080
-0.11(-1.81%)
Sep 18, 2014
6.221
6.282
6.046
6.089
87,496,136
-0.19(-2.95%)
Sep 17, 2014
6.442
6.445
6.242
6.274
92,987,696
+0.04(+0.57%)
Sep 16, 2014
6.125
6.445
6.103
6.239
149,454,672
+0.35(+5.86%)
Sep 15, 2014
5.822
5.964
5.808
5.893
87,475,584
+0.06(+0.98%)
Sep 12, 2014
6.046
6.121
5.740
5.836
148,972,800
-0.45(-7.09%)
Sep 11, 2014
6.278
6.403
6.182
6.281
93,713,312
+0.09(+1.44%)
Sep 10, 2014
6.256
6.349
6.078
6.192
99,702,080
-0.16(-2.52%)
Sep 09, 2014
6.542
6.613
6.282
6.353
99,954,192
-0.19(-2.83%)
Sep 08, 2014
7.069
7.072
6.477
6.538
171,753,600
-0.37(-5.31%)
Sep 05, 2014
6.958
7.069
6.784
6.905
91,930,992
+0.02(+0.26%)
Sep 04, 2014
7.012
7.229
6.880
6.887
106,218,912
-0.34(-4.73%)
Sep 03, 2014
7.422
7.461
7.112
7.229
108,439,040
-0.13(-1.74%)
Sep 02, 2014
7.055
7.436
6.955
7.357
137,760,064
+0.38(+5.52%)
Aug 29, 2014
6.944
6.973
6.973
6.973
114,186,848
+0.16(+2.35%)
Aug 28, 2014
6.816
6.941
6.745
6.812
83,394,080
-0.03(-0.47%)
Aug 27, 2014
6.591
6.884
6.527
6.844
104,211,928
+0.35(+5.38%)
Aug 26, 2014
6.613
6.627
6.420
6.495
85,588,920
+0.05(+0.83%)
Aug 25, 2014
6.260
6.456
6.224
6.442
75,814,856
+0.31(+5.12%)
Aug 22, 2014
6.242
6.249
6.085
6.128
55,555,600
-0.19(-2.99%)
Aug 21, 2014
6.371
6.374
6.246
6.317
52,713,240
+0.02(+0.28%)
Aug 20, 2014
6.185
6.360
6.182
6.299
74,615,552
+0.08(+1.26%)
Aug 19, 2014
6.000
6.224
5.993
6.221
69,041,544
+0.21(+3.56%)
Aug 18, 2014
6.057
6.061
5.861
6.007
77,668,648
+0.12(+2.12%)
Aug 15, 2014
5.651
5.897
5.644
5.882
86,588,392
+0.37(+6.79%)
Aug 14, 2014
5.544
5.604
5.432
5.508
63,583,148
+0.00(+0.00%)
Aug 13, 2014
5.822
5.850
5.426
5.508
176,369,088
-0.26(-4.45%)
Aug 12, 2014
5.836
5.907
5.747
5.765
36,115,412
-0.10(-1.70%)
Aug 11, 2014
5.726
5.872
5.679
5.865
49,014,908
+0.19(+3.26%)
Aug 08, 2014
5.672
5.694
5.594
5.679
54,146,192
-0.15(-2.57%)
Aug 07, 2014
6.004
6.021
5.736
5.829
50,972,188
-0.08(-1.39%)
Aug 06, 2014
5.758
5.971
5.711
5.911
49,790,452
+0.18(+3.17%)
Aug 05, 2014
5.701
5.879
5.654
5.729
59,068,796
-0.00(-0.06%)
Aug 04, 2014
5.658
5.740
5.580
5.733
32,702,242
+0.10(+1.71%)
Aug 01, 2014
5.683
5.711
5.530
5.637
49,615,840
-0.04(-0.75%)
Jul 31, 2014
5.740
5.815
5.618
5.679
67,533,800
-0.23(-3.86%)
Jul 30, 2014
5.914
5.982
5.840
5.907
42,334,496
-0.00(-0.06%)
Jul 29, 2014
6.007
6.028
5.868
5.911
52,686,728
-0.16(-2.58%)
Jul 28, 2014
6.100
6.125
6.011
6.068
28,172,160
-0.06(-0.93%)
Jul 25, 2014
6.078
6.175
6.068
6.125
33,752,240
+0.04(+0.70%)
Jul 24, 2014
6.107
6.114
5.990
6.082
56,994,996
-0.03(-0.47%)
Jul 23, 2014
6.118
6.189
6.032
6.110
73,461,464
-0.17(-2.67%)
Jul 22, 2014
6.285
6.306
6.153
6.278
76,342,680
+0.07(+1.15%)
Jul 21, 2014
6.114
6.253
6.007
6.207
83,394,720
+0.12(+1.99%)
Jul 18, 2014
5.993
6.139
5.936
6.085
130,120,632
+0.37(+6.55%)
Jul 17, 2014
5.694
5.854
5.619
5.711
85,704,240
+0.01(+0.19%)
Jul 16, 2014
5.701
5.722
5.615
5.701
57,249,068
+0.06(+1.01%)
Jul 15, 2014
5.740
5.740
5.569
5.644
89,647,128
-0.01(-0.25%)
Jul 14, 2014
5.540
5.715
5.530
5.658
119,136,576
+0.25(+4.54%)
Jul 11, 2014
5.380
5.473
5.302
5.412
45,285,852
-0.00(-0.07%)
Jul 10, 2014
5.280
5.437
5.227
5.416
51,167,756
+0.08(+1.47%)
Jul 09, 2014
5.198
5.430
5.166
5.337
77,829,112
+0.18(+3.52%)
Jul 08, 2014
5.184
5.188
5.123
5.156
26,127,700
+0.01(+0.14%)
Jul 07, 2014
5.205
5.213
5.106
5.148
31,890,240
-0.01(-0.28%)
Jul 03, 2014
5.116
5.163
5.163
5.163
34,221,056
+0.02(+0.35%)
Jul 02, 2014
5.180
5.209
5.088
5.145
40,027,076
-0.05(-0.89%)
Jul 01, 2014
5.237
5.277
5.116
5.191
35,407,960
-0.02(-0.41%)
Jun 30, 2014
5.273
5.273
5.148
5.213
37,207,024
+0.00(+0.00%)
Jun 27, 2014
5.255
5.287
5.170
5.213
33,894,624
-0.06(-1.15%)
Jun 26, 2014
5.273
5.287
5.141
5.273
44,203,528
+0.02(+0.41%)
Jun 25, 2014
5.312
5.401
5.216
5.252
87,133,416
-0.09(-1.60%)
Jun 24, 2014
5.562
5.694
5.295
5.337
77,958,592
-0.23(-4.16%)
Jun 23, 2014
5.608
5.608
5.530
5.569
28,639,230
-0.05(-0.82%)
Jun 20, 2014
5.594
5.683
5.580
5.615
46,443,860
+0.02(+0.45%)
Jun 19, 2014
5.626
5.661
5.526
5.590
32,462,300
-0.09(-1.57%)
Jun 18, 2014
5.462
5.686
5.441
5.679
50,250,488
+0.15(+2.71%)
Jun 17, 2014
5.544
5.633
5.398
5.530
47,738,612
-0.10(-1.77%)
Jun 16, 2014
5.658
5.694
5.585
5.629
54,683,016
-0.02(-0.44%)
Jun 13, 2014
5.580
5.672
5.512
5.654
46,414,304
+0.14(+2.52%)
Jun 12, 2014
5.562
5.640
5.498
5.515
35,023,424
-0.06(-1.15%)
Jun 11, 2014
5.519
5.626
5.455
5.580
72,880,952
+0.13(+2.35%)
Jun 10, 2014
5.369
5.466
5.302
5.451
41,088,160
+0.19(+3.66%)
Jun 06, 2014
5.159
5.262
5.102
5.259
84,108,592
+0.37(+7.66%)
Jun 05, 2014
4.942
4.952
4.853
4.885
33,137,690
-0.00(-0.07%)
Jun 04, 2014
4.985
4.992
4.867
4.888
37,771,484
-0.10(-1.93%)
Jun 03, 2014
4.920
5.027
4.892
4.985
31,428,928
+0.05(+1.01%)
Jun 02, 2014
4.981
4.988
4.867
4.935
51,937,464
-0.09(-1.77%)
May 30, 2014
5.131
5.138
5.020
5.024
73,907,592
-0.17(-3.29%)
May 29, 2014
5.295
5.325
5.188
5.195
37,117,100
-0.07(-1.35%)
May 28, 2014
5.216
5.298
5.138
5.266
50,444,992
+0.06(+1.09%)
May 27, 2014
5.384
5.398
5.191
5.209
37,920,836
-0.10(-1.95%)
May 23, 2014
5.319
5.312
5.312
5.312
31,541,796
+0.03(+0.61%)
May 22, 2014
5.376
5.423
5.248
5.280
38,859,408
-0.06(-1.07%)
May 21, 2014
5.209
5.394
5.209
5.337
55,212,504
+0.09(+1.70%)
May 20, 2014
5.405
5.544
5.195
5.248
80,624,416
-0.17(-3.16%)
May 19, 2014
5.401
5.444
5.337
5.419
39,151,548
-0.02(-0.46%)
May 16, 2014
5.519
5.523
5.387
5.444
39,198,968
+0.00(+0.07%)
May 15, 2014
5.519
5.551
5.416
5.441
45,741,232
-0.11(-2.05%)
May 14, 2014
5.487
5.580
5.430
5.555
43,426,920
+0.06(+1.10%)
May 13, 2014
5.483
5.594
5.448
5.494
41,019,256
+0.02(+0.39%)
May 12, 2014
5.412
5.490
5.394
5.473
33,941,728
+0.09(+1.72%)
May 09, 2014
5.384
5.498
5.344
5.380
57,992,580
-0.03(-0.53%)
May 08, 2014
5.633
5.647
5.341
5.409
73,858,608
-0.17(-3.07%)
May 07, 2014
5.458
5.628
5.362
5.580
114,047,648
+0.13(+2.35%)
May 06, 2014
5.173
5.519
5.166
5.451
113,012,712
+0.26(+5.08%)
May 05, 2014
5.188
5.266
5.123
5.188
58,458,592
-0.02(-0.34%)
May 02, 2014
5.031
5.237
5.006
5.205
89,777,920
+0.30(+6.18%)
May 01, 2014
4.931
4.963
4.860
4.903
31,657,218
-0.04(-0.86%)
Apr 30, 2014
4.999
5.038
4.935
4.945
56,379,140
-0.09(-1.84%)
Apr 29, 2014
5.009
5.195
5.006
5.038
74,843,160
+0.06(+1.22%)
Apr 28, 2014
4.778
4.999
4.717
4.977
85,240,080
+0.17(+3.48%)
Apr 25, 2014
4.842
4.849
4.708
4.810
59,073,176
-0.08(-1.68%)
Apr 24, 2014
4.928
4.935
4.817
4.892
49,732,064
+0.03(+0.66%)
Apr 23, 2014
4.821
4.881
4.767
4.860
53,555,740
+0.01(+0.29%)
Apr 22, 2014
4.945
4.985
4.806
4.846
80,348,280
-0.13(-2.65%)
Apr 21, 2014
5.031
5.042
4.881
4.977
36,801,548
-0.01(-0.29%)
Apr 17, 2014
4.778
4.992
4.992
4.992
95,754,232
+0.19(+3.85%)
Apr 16, 2014
4.778
4.856
4.707
4.806
49,497,488
+0.06(+1.20%)
Apr 15, 2014
4.949
4.952
4.625
4.749
111,470,016
-0.20(-3.96%)
Apr 14, 2014
5.024
5.043
4.906
4.945
53,855,360
-0.05(-1.07%)
Apr 11, 2014
4.803
5.006
4.799
4.999
64,960,284
+0.12(+2.41%)
Apr 10, 2014
4.967
4.988
4.867
4.881
58,253,384
-0.05(-0.94%)
Apr 09, 2014
4.863
4.999
4.785
4.928
101,951,112
-0.03(-0.65%)
Apr 08, 2014
5.227
5.298
4.881
4.960
161,213,888
-0.11(-2.11%)
Apr 07, 2014
4.871
5.116
4.838
5.066
136,885,328
+0.32(+6.84%)
Apr 04, 2014
4.838
4.871
4.728
4.742
74,558,728
+0.06(+1.29%)
Apr 03, 2014
4.735
4.756
4.575
4.682
85,796,336
-0.03(-0.68%)
Apr 02, 2014
4.566
4.796
4.538
4.714
98,618,352
+0.17(+3.71%)
Apr 01, 2014
4.532
4.569
4.466
4.545
77,663,048
+0.02(+0.53%)
Mar 31, 2014
4.545
4.545
4.470
4.521
54,790,532
-0.01(-0.23%)
Mar 28, 2014
4.463
4.545
4.404
4.532
104,663,592
+0.09(+2.01%)
Mar 27, 2014
4.253
4.480
4.246
4.442
168,956,224
+0.32(+7.67%)
Mar 26, 2014
4.177
4.229
4.098
4.126
59,601,760
-0.06(-1.40%)
Mar 25, 2014
4.126
4.208
4.116
4.184
78,597,424
+0.07(+1.67%)
Mar 24, 2014
4.009
4.140
3.992
4.116
81,133,512
+0.13(+3.28%)
Mar 21, 2014
3.868
4.038
3.868
3.985
88,500,224
+0.01(+0.17%)
Mar 20, 2014
3.765
4.007
3.729
3.978
122,389,920
+0.23(+6.15%)
Mar 19, 2014
3.655
3.834
3.638
3.748
74,647,976
+0.12(+3.22%)
Mar 18, 2014
3.521
3.679
3.521
3.631
89,266,576
+0.10(+2.82%)
Mar 17, 2014
3.569
3.599
3.507
3.531
45,497,824
-0.03(-0.96%)
Mar 14, 2014
3.572
3.607
3.541
3.565
58,079,108
-0.06(-1.61%)
Mar 13, 2014
3.730
3.744
3.600
3.624
62,166,676
-0.05(-1.40%)
Mar 12, 2014
3.675
3.717
3.644
3.675
55,714,820
+0.05(+1.42%)
Mar 11, 2014
3.667
3.706
3.610
3.624
72,630,592
-0.05(-1.31%)
Mar 10, 2014
3.755
3.755
3.617
3.672
76,802,424
-0.08(-2.02%)
Mar 07, 2014
3.834
3.840
3.710
3.748
74,558,824
-0.10(-2.50%)
Mar 06, 2014
3.820
3.902
3.820
3.844
46,327,320
+0.06(+1.45%)
Mar 05, 2014
3.830
3.882
3.782
3.789
49,959,520
-0.02(-0.63%)
Mar 04, 2014
3.827
3.844
3.782
3.813
36,891,112
+0.05(+1.28%)
Mar 03, 2014
3.816
3.844
3.730
3.765
56,477,456
-0.09(-2.23%)
Feb 28, 2014
3.909
3.937
3.806
3.851
65,890,644
-0.11(-2.78%)
Feb 27, 2014
3.816
3.975
3.782
3.961
87,521,304
+0.15(+4.07%)
Feb 26, 2014
3.861
3.889
3.782
3.806
90,921,064
-0.09(-2.29%)
Feb 25, 2014
4.064
4.071
3.878
3.895
54,269,952
-0.12(-2.91%)
Feb 24, 2014
3.944
4.030
3.895
4.012
51,986,204
+0.08(+2.10%)
Feb 21, 2014
3.909
3.944
3.890
3.930
44,718,160
+0.05(+1.33%)
Feb 20, 2014
3.871
3.933
3.820
3.878
50,051,952
+0.05(+1.35%)
Feb 19, 2014
3.785
3.865
3.785
3.827
53,790,676
-0.02(-0.63%)
Feb 18, 2014
3.871
3.944
3.825
3.851
49,812,116
-0.11(-2.69%)
Feb 14, 2014
3.950
3.957
3.957
3.957
35,051,840
-0.02(-0.43%)
Feb 13, 2014
3.861
3.985
3.854
3.975
37,336,276
+0.03(+0.87%)
Feb 12, 2014
4.030
4.054
3.923
3.940
36,085,056
-0.07(-1.72%)
Feb 11, 2014
3.909
4.043
3.901
4.009
54,827,904
+0.12(+3.19%)
Feb 10, 2014
3.923
3.947
3.851
3.885
41,763,136
-0.01(-0.35%)
Feb 07, 2014
3.930
3.940
3.813
3.899
48,134,228
+0.04(+1.07%)
Feb 06, 2014
3.775
3.885
3.772
3.858
51,715,696
+0.15(+4.08%)
Feb 05, 2014
3.799
3.811
3.655
3.706
72,795,184
-0.09(-2.27%)
Feb 04, 2014
3.775
3.823
3.720
3.792
51,770,772
+0.06(+1.47%)
Feb 03, 2014
3.834
3.844
3.696
3.737
98,629,384
-0.12(-3.03%)
Jan 31, 2014
3.882
4.016
3.834
3.854
90,160,760
-0.04(-1.15%)
Jan 30, 2014
3.961
3.999
3.875
3.899
51,384,640
+0.00(+0.00%)
Jan 29, 2014
3.871
3.947
3.861
3.899
80,292,736
-0.11(-2.74%)
Jan 28, 2014
4.057
4.061
3.971
4.009
41,213,128
-0.05(-1.19%)
Jan 27, 2014
4.019
4.067
3.954
4.057
64,923,404
+0.01(+0.34%)
Jan 24, 2014
4.116
4.122
3.988
4.043
73,044,456
-0.14(-3.29%)
Jan 23, 2014
4.301
4.305
4.143
4.181
54,167,176
-0.12(-2.72%)
Jan 22, 2014
4.232
4.315
4.229
4.298
35,920,060
+0.09(+2.12%)
Jan 21, 2014
4.246
4.260
4.160
4.208
62,929,884
-0.08(-1.92%)
Jan 17, 2014
4.308
4.291
4.291
4.291
45,304,900
-0.02(-0.48%)
Jan 16, 2014
4.377
4.401
4.281
4.311
59,855,468
-0.06(-1.34%)
Jan 15, 2014
4.270
4.449
4.301
4.370
100,164,888
+0.10(+2.33%)
Jan 14, 2014
4.281
4.315
4.267
4.270
53,305,760
-0.01(-0.32%)
Jan 13, 2014
4.404
4.422
4.263
4.284
62,325,024
-0.13(-2.96%)
Jan 10, 2014
4.377
4.439
4.349
4.415
63,829,792
+0.11(+2.56%)
Jan 09, 2014
4.349
4.376
4.239
4.305
61,401,996
-0.06(-1.26%)
Jan 08, 2014
4.446
4.456
4.353
4.360
51,468,648
-0.07(-1.67%)
Jan 07, 2014
4.600
4.600
4.408
4.434
56,125,108
-0.09(-2.01%)
Jan 06, 2014
4.459
4.538
4.432
4.525
36,284,208
+0.01(+0.30%)
Jan 03, 2014
4.559
4.597
4.470
4.511
58,161,300
-0.07(-1.50%)
Jan 02, 2014
4.624
4.642
4.538
4.580
52,986,192
-0.16(-3.34%)
Dec 31, 2013
4.697
4.738
4.738
4.738
20,175,714
+0.04(+0.88%)
Dec 30, 2013
4.697
4.758
4.669
4.697
33,301,840
-0.00(-0.07%)
Dec 27, 2013
4.607
4.707
4.600
4.700
33,560,880
+0.06(+1.26%)
Dec 26, 2013
4.652
4.673
4.607
4.642
32,779,848
-0.06(-1.17%)
Dec 24, 2013
4.635
4.703
4.564
4.697
17,585,978
+0.03(+0.66%)
Dec 23, 2013
4.593
4.690
4.590
4.666
30,033,068
+0.08(+1.72%)
Dec 20, 2013
4.580
4.617
4.542
4.587
52,955,384
-0.08(-1.69%)
Dec 19, 2013
4.628
4.721
4.580
4.666
37,484,000
-0.05(-1.02%)
Dec 18, 2013
4.648
4.741
4.583
4.714
45,059,916
+0.06(+1.18%)
Dec 17, 2013
4.707
4.717
4.624
4.659
31,212,170
-0.06(-1.17%)
Dec 16, 2013
4.769
4.813
4.710
4.714
31,954,168
+0.01(+0.15%)
Dec 13, 2013
4.647
4.721
4.628
4.707
38,424,884
+0.09(+1.86%)
Dec 12, 2013
4.628
4.662
4.593
4.621
43,837,044
+0.00(+0.00%)
Dec 11, 2013
4.769
4.783
4.583
4.621
56,123,984
-0.19(-3.93%)
Dec 10, 2013
4.831
4.855
4.796
4.810
35,550,252
+0.04(+0.87%)
Dec 09, 2013
4.841
4.848
4.755
4.769
40,063,232
-0.01(-0.22%)
Dec 06, 2013
4.844
4.882
4.731
4.779
54,711,176
-0.01(-0.22%)
Dec 05, 2013
4.803
4.913
4.769
4.789
45,728,044
-0.03(-0.64%)
Dec 04, 2013
4.813
4.844
4.765
4.820
56,580,748
-0.04(-0.78%)
Dec 03, 2013
4.765
4.979
4.762
4.858
75,360,088
-0.02(-0.49%)
Dec 02, 2013
4.979
4.996
4.807
4.882
154,313,712
-0.60(-10.92%)
Nov 29, 2013
5.405
5.553
5.400
5.480
46,524,672
+0.06(+1.01%)
Nov 27, 2013
5.439
5.498
5.377
5.425
46,965,632
-0.07(-1.19%)
Nov 26, 2013
5.642
5.666
5.453
5.491
76,073,656
-0.36(-6.11%)
Nov 25, 2013
5.993
6.020
5.841
5.848
37,001,420
-0.17(-2.80%)
Nov 22, 2013
6.031
6.079
5.969
6.017
38,397,968
+0.09(+1.51%)
Nov 21, 2013
5.879
5.991
5.866
5.927
42,212,432
+0.12(+2.07%)
Nov 20, 2013
6.048
6.048
5.807
5.807
51,003,160
-0.25(-4.14%)
Nov 19, 2013
6.106
6.141
5.965
6.058
43,838,216
-0.10(-1.56%)
Nov 18, 2013
6.013
6.178
5.993
6.154
66,141,332
+0.22(+3.65%)
Nov 15, 2013
5.862
5.986
5.845
5.938
32,387,276
+0.08(+1.41%)
Nov 14, 2013
5.714
5.869
5.664
5.855
43,075,856
+0.21(+3.71%)
Nov 13, 2013
5.450
5.663
5.450
5.646
43,515,520
+0.13(+2.37%)
Nov 12, 2013
5.628
5.656
5.463
5.515
41,345,768
-0.15(-2.61%)
Nov 11, 2013
5.604
5.707
5.584
5.663
27,305,146
+0.07(+1.17%)
Nov 08, 2013
5.656
5.666
5.511
5.597
46,587,064
-0.09(-1.63%)
Nov 07, 2013
5.886
5.931
5.670
5.690
43,935,412
-0.18(-2.99%)
Nov 06, 2013
5.835
5.893
5.828
5.866
34,756,340
+0.05(+0.89%)
Nov 05, 2013
5.835
5.876
5.786
5.814
29,516,000
-0.13(-2.20%)
Nov 04, 2013
5.903
5.979
5.896
5.945
36,215,688
+0.11(+1.89%)
Nov 01, 2013
5.850
5.945
5.756
5.835
68,680,680
-0.16(-2.64%)
Oct 31, 2013
6.058
6.168
5.958
5.993
59,660,824
-0.01(-0.11%)
Oct 30, 2013
5.786
6.007
5.759
6.000
57,568,256
+0.04(+0.69%)
Oct 29, 2013
5.931
5.964
5.845
5.958
46,968,016
-0.01(-0.12%)
Oct 28, 2013
5.728
6.000
5.687
5.965
134,309,712
+0.50(+9.05%)
Oct 25, 2013
5.463
5.504
5.391
5.470
48,678,836
+0.11(+2.12%)
Oct 24, 2013
5.384
5.391
5.285
5.357
41,702,472
-0.04(-0.69%)
Oct 23, 2013
5.556
5.563
5.374
5.394
32,605,046
-0.16(-2.91%)
Oct 22, 2013
5.621
5.673
5.525
5.556
51,083,320
-0.03(-0.49%)
Oct 21, 2013
5.357
5.639
5.243
5.584
97,691,424
+0.24(+4.57%)
Oct 18, 2013
5.470
5.508
5.312
5.340
49,917,416
-0.11(-1.96%)
Oct 17, 2013
5.419
5.501
5.405
5.446
32,197,856
+0.04(+0.83%)
Oct 16, 2013
5.443
5.480
5.379
5.401
56,321,564
+0.01(+0.13%)
Oct 15, 2013
5.377
5.425
5.343
5.395
48,213,824
-0.01(-0.19%)
Oct 14, 2013
5.315
5.439
5.305
5.405
44,915,264
+0.04(+0.70%)
Oct 11, 2013
5.350
5.419
5.309
5.367
34,197,124
-0.00(-0.06%)
Oct 10, 2013
5.341
5.408
5.329
5.370
37,082,476
+0.10(+1.96%)
Oct 09, 2013
5.291
5.360
5.202
5.267
32,405,218
-0.03(-0.58%)
Oct 08, 2013
5.425
5.429
5.254
5.298
38,093,984
-0.09(-1.66%)
Oct 07, 2013
5.391
5.451
5.370
5.388
31,454,652
-0.01(-0.19%)
Oct 04, 2013
5.309
5.408
5.257
5.398
31,909,876
-0.01(-0.13%)
Oct 03, 2013
5.415
5.426
5.357
5.405
26,637,110
-0.03(-0.57%)
Oct 02, 2013
5.377
5.477
5.370
5.436
31,615,192
+0.06(+1.15%)
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
.