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
)
15.02
-0.21 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2018
4.172
4.193
4.086
4.186
52,793,900
-0.05(-1.10%)
Jul 30, 2018
4.293
4.309
4.172
4.233
49,170,304
-0.02(-0.42%)
Jul 27, 2018
4.183
4.276
4.172
4.251
59,883,872
+0.11(+2.76%)
Jul 26, 2018
4.222
4.236
4.126
4.136
47,670,024
-0.13(-3.01%)
Jul 25, 2018
4.226
4.283
4.190
4.265
44,524,828
+0.10(+2.31%)
Jul 24, 2018
4.129
4.243
4.119
4.168
47,648,368
+0.11(+2.64%)
Jul 23, 2018
4.047
4.086
3.986
4.061
34,271,376
+0.01(+0.35%)
Jul 20, 2018
4.036
4.097
4.004
4.047
104,747,808
+0.20(+5.29%)
Jul 19, 2018
3.790
3.867
3.738
3.844
61,056,212
+0.01(+0.37%)
Jul 18, 2018
3.915
3.919
3.806
3.829
46,655,264
-0.08(-2.10%)
Jul 17, 2018
3.769
3.915
3.747
3.912
41,796,744
+0.12(+3.30%)
Jul 16, 2018
3.758
3.796
3.701
3.787
35,194,676
-0.03(-0.75%)
Jul 13, 2018
3.804
3.837
3.754
3.815
31,743,200
+0.02(+0.56%)
Jul 12, 2018
3.751
3.804
3.722
3.794
37,517,328
+0.10(+2.71%)
Jul 11, 2018
3.783
3.869
3.665
3.694
59,525,960
-0.11(-3.00%)
Jul 10, 2018
3.833
3.851
3.762
3.808
38,577,848
-0.01(-0.19%)
Jul 09, 2018
3.722
3.851
3.722
3.815
50,455,544
+0.10(+2.59%)
Jul 06, 2018
3.626
3.747
3.605
3.719
36,646,304
+0.06(+1.56%)
Jul 05, 2018
3.772
3.794
3.594
3.662
59,598,172
+0.01(+0.39%)
Jul 03, 2018
3.647
3.647
3.647
0
+0.05(+1.49%)
Jul 02, 2018
3.533
3.603
3.505
3.594
41,007,052
+0.01(+0.40%)
Jun 29, 2018
3.537
3.619
3.533
3.580
59,312,200
+0.07(+1.93%)
Jun 28, 2018
3.565
3.580
3.480
3.512
84,913,488
+0.02(+0.61%)
Jun 27, 2018
3.480
3.610
3.464
3.490
92,424,776
+0.01(+0.41%)
Jun 26, 2018
3.494
3.501
3.378
3.476
56,372,968
+0.05(+1.56%)
Jun 25, 2018
3.426
3.453
3.324
3.423
60,169,644
+0.06(+1.70%)
Jun 22, 2018
3.408
3.455
3.333
3.365
67,009,412
+0.01(+0.21%)
Jun 21, 2018
3.494
3.501
3.333
3.358
80,433,432
-0.15(-4.37%)
Jun 20, 2018
3.544
3.615
3.480
3.512
119,106,072
+0.11(+3.36%)
Jun 19, 2018
3.237
3.512
3.219
3.398
136,635,504
+0.09(+2.70%)
Jun 18, 2018
3.326
3.365
3.298
3.308
53,850,884
-0.06(-1.80%)
Jun 15, 2018
3.380
3.299
3.369
60,767,488
-0.03(-0.84%)
Jun 14, 2018
3.487
3.505
3.390
3.398
51,686,604
-0.05(-1.55%)
Jun 13, 2018
3.505
3.521
3.358
3.451
75,864,312
-0.04(-1.12%)
Jun 12, 2018
3.569
3.576
3.487
3.490
70,105,104
-0.04(-1.01%)
Jun 11, 2018
3.555
3.569
3.476
3.526
84,731,448
+0.04(+1.02%)
Jun 08, 2018
3.597
3.601
3.355
3.490
158,486,224
+0.04(+1.24%)
Jun 07, 2018
3.512
3.533
3.291
3.448
228,810,736
-0.14(-3.78%)
Jun 06, 2018
3.512
3.583
115,697,608
-0.07(-2.05%)
Jun 05, 2018
3.762
3.854
3.622
3.658
95,910,680
-0.16(-4.21%)
Jun 04, 2018
3.833
3.944
3.787
3.819
111,477,152
+0.20(+5.63%)
Jun 01, 2018
4.325
4.390
3.283
3.615
507,284,608
-0.62(-14.59%)
May 31, 2018
4.243
4.318
4.218
4.233
53,352,932
-0.02(-0.50%)
May 30, 2018
4.183
4.425
4.122
4.254
116,927,672
+0.00(+0.00%)
May 29, 2018
3.940
4.336
3.933
4.254
174,312,144
-0.25(-5.47%)
May 25, 2018
4.500
4.500
4.500
0
-0.06(-1.33%)
May 24, 2018
4.686
4.797
4.508
4.561
273,211,936
-0.83(-15.42%)
May 23, 2018
5.500
5.557
5.364
5.393
58,774,612
-0.21(-3.76%)
May 22, 2018
5.557
5.724
5.516
5.603
68,031,360
-0.06(-1.09%)
May 21, 2018
5.900
5.940
5.615
5.665
73,765,008
-0.10(-1.73%)
May 18, 2018
5.765
5.868
5.647
5.765
71,860,696
-0.11(-1.82%)
May 17, 2018
6.014
6.100
5.765
5.872
95,815,384
-0.24(-3.85%)
May 16, 2018
6.036
6.128
5.989
6.107
57,365,400
+0.10(+1.72%)
May 15, 2018
5.840
6.036
5.829
6.004
70,765,488
+0.07(+1.20%)
May 14, 2018
5.840
6.014
5.808
5.932
74,378,000
+0.16(+2.84%)
May 11, 2018
5.815
5.950
5.733
5.768
82,590,648
-0.01(-0.12%)
May 10, 2018
5.530
5.886
5.501
5.776
113,620,600
+0.38(+7.14%)
May 09, 2018
4.995
5.419
4.992
5.391
107,667,504
+0.45(+9.08%)
May 08, 2018
5.009
5.038
4.824
4.942
47,259,028
-0.04(-0.86%)
May 07, 2018
4.856
5.074
4.853
4.985
62,845,204
+0.11(+2.19%)
May 04, 2018
4.874
4.935
4.821
4.878
45,106,672
-0.01(-0.29%)
May 03, 2018
4.920
4.945
4.785
4.892
31,743,584
-0.03(-0.65%)
May 02, 2018
4.874
5.002
4.867
4.924
32,575,966
+0.02(+0.36%)
May 01, 2018
5.006
5.013
4.863
4.906
26,562,592
-0.11(-2.27%)
Apr 30, 2018
5.031
5.052
4.977
5.020
23,423,464
-0.02(-0.35%)
Apr 27, 2018
5.052
5.077
5.020
5.038
32,940,904
+0.03(+0.64%)
Apr 26, 2018
4.846
5.013
4.842
5.006
43,647,280
+0.20(+4.07%)
Apr 25, 2018
4.853
4.860
4.735
4.810
48,523,708
-0.16(-3.30%)
Apr 24, 2018
5.042
5.074
4.920
4.974
26,876,398
-0.05(-0.92%)
Apr 23, 2018
4.999
5.040
4.920
5.020
26,992,484
-0.07(-1.47%)
Apr 20, 2018
5.052
5.131
5.002
5.095
33,444,180
-0.03(-0.56%)
Apr 19, 2018
5.113
5.163
5.049
5.123
38,381,228
+0.05(+0.98%)
Apr 18, 2018
4.988
5.102
4.967
5.074
34,943,800
+0.20(+4.02%)
Apr 17, 2018
4.814
4.904
4.774
4.878
28,502,994
+0.10(+2.01%)
Apr 16, 2018
4.935
4.935
4.764
4.781
32,566,974
-0.16(-3.17%)
Apr 13, 2018
5.074
5.088
4.913
4.938
41,941,364
-0.15(-2.87%)
Apr 12, 2018
5.145
5.157
5.081
5.084
32,961,960
-0.02(-0.42%)
Apr 11, 2018
5.017
5.141
4.995
5.106
44,871,436
+0.11(+2.28%)
Apr 10, 2018
4.831
5.009
4.803
4.992
48,058,900
+0.22(+4.71%)
Apr 09, 2018
4.970
4.970
4.756
4.767
37,146,156
-0.19(-3.88%)
Apr 06, 2018
4.942
4.979
4.871
4.960
47,948,872
-0.02(-0.43%)
Apr 05, 2018
5.031
5.120
4.970
4.981
47,405,220
+0.12(+2.57%)
Apr 04, 2018
4.728
4.860
4.696
4.856
43,694,112
-0.01(-0.29%)
Apr 03, 2018
4.928
4.960
4.817
4.871
30,859,676
-0.02(-0.36%)
Apr 02, 2018
4.988
5.031
4.828
4.888
29,967,458
-0.15(-2.97%)
Mar 29, 2018
5.038
5.038
5.038
0
+0.14(+2.76%)
Mar 28, 2018
4.945
4.981
4.858
4.903
34,777,540
-0.07(-1.43%)
Mar 27, 2018
5.148
5.152
4.938
4.974
47,111,436
-0.18(-3.52%)
Mar 26, 2018
5.198
5.209
5.070
5.156
38,790,496
+0.06(+1.12%)
Mar 23, 2018
5.099
5.173
5.034
5.099
42,176,656
+0.04(+0.85%)
Mar 22, 2018
5.066
5.145
5.020
5.056
38,040,404
-0.10(-2.00%)
Mar 21, 2018
4.931
5.184
4.920
5.159
48,591,632
+0.26(+5.31%)
Mar 20, 2018
4.928
4.992
4.888
4.899
36,957,660
+0.01(+0.15%)
Mar 19, 2018
4.977
5.002
4.878
4.892
38,407,424
-0.13(-2.62%)
Mar 16, 2018
5.009
5.084
5.002
5.024
36,343,760
+0.01(+0.21%)
Mar 15, 2018
5.084
5.109
4.960
5.013
42,103,884
-0.15(-2.83%)
Mar 14, 2018
5.180
5.202
5.113
5.159
28,341,684
+0.01(+0.28%)
Mar 13, 2018
5.245
5.280
5.131
5.145
30,392,452
-0.08(-1.57%)
Mar 12, 2018
5.248
5.280
5.184
5.227
24,723,644
-0.01(-0.27%)
Mar 09, 2018
5.163
5.241
5.147
5.241
38,771,664
+0.16(+3.08%)
Mar 08, 2018
5.127
5.147
5.013
5.084
32,049,302
-0.02(-0.42%)
Mar 07, 2018
5.031
5.106
64,427,376
-0.12(-2.25%)
Mar 06, 2018
5.295
5.319
5.195
5.223
51,681,196
+0.01(+0.27%)
Mar 05, 2018
5.052
5.237
5.042
5.209
56,392,064
+0.15(+2.96%)
Mar 02, 2018
4.888
5.072
4.835
5.059
40,662,740
+0.08(+1.57%)
Mar 01, 2018
5.038
5.072
4.901
4.981
47,630,932
-0.02(-0.43%)
Feb 28, 2018
5.127
5.134
4.999
5.002
62,292,464
-0.06(-1.20%)
Feb 27, 2018
5.166
5.195
5.056
5.063
58,387,996
-0.06(-1.25%)
Feb 26, 2018
5.081
5.138
5.026
5.127
68,435,264
+0.16(+3.23%)
Feb 23, 2018
4.895
5.001
4.853
4.967
59,311,328
+0.15(+3.03%)
Feb 22, 2018
4.821
43,290,356
+0.13(+2.81%)
Feb 21, 2018
4.789
4.838
4.685
4.689
48,943,024
-0.05(-0.98%)
Feb 20, 2018
4.621
4.803
4.614
4.735
53,498,236
+0.19(+4.24%)
Feb 16, 2018
4.543
4.543
4.543
0
-0.02(-0.55%)
Feb 15, 2018
4.553
4.584
4.514
4.568
35,906,552
+0.05(+1.10%)
Feb 14, 2018
4.393
4.553
4.347
4.518
69,154,424
+0.07(+1.68%)
Feb 13, 2018
4.411
4.464
4.390
4.443
30,793,214
+0.00(+0.08%)
Feb 12, 2018
4.468
4.532
4.393
4.439
34,030,852
+0.04(+0.97%)
Feb 09, 2018
4.447
4.489
4.229
4.397
80,732,824
+0.05(+1.06%)
Feb 08, 2018
4.618
4.639
4.343
4.350
67,076,852
-0.20(-4.31%)
Feb 07, 2018
4.756
4.760
4.536
4.546
76,368,128
-0.20(-4.28%)
Feb 06, 2018
4.482
4.760
4.475
4.749
84,261,928
+0.21(+4.55%)
Feb 05, 2018
4.685
4.740
4.457
4.543
87,199,688
-0.20(-4.28%)
Feb 02, 2018
4.892
4.892
4.744
4.746
49,377,184
-0.22(-4.52%)
Feb 01, 2018
4.881
4.985
4.835
4.970
52,531,796
+0.21(+4.42%)
Jan 31, 2018
4.867
4.888
4.742
4.760
53,472,684
+0.02(+0.45%)
Jan 30, 2018
4.817
4.817
4.667
4.739
84,623,200
-0.12(-2.42%)
Jan 29, 2018
4.881
4.949
4.817
4.856
63,988,488
-0.07(-1.45%)
Jan 26, 2018
4.689
4.942
4.657
4.928
115,376,736
+0.20(+4.30%)
Jan 25, 2018
4.717
4.860
4.660
4.724
99,027,088
+0.06(+1.30%)
Jan 24, 2018
4.489
4.730
4.443
4.664
177,089,952
+0.37(+8.63%)
Jan 23, 2018
4.265
4.304
4.226
4.293
71,424,904
-0.07(-1.63%)
Jan 22, 2018
4.293
4.372
4.293
4.365
34,358,836
+0.03(+0.74%)
Jan 19, 2018
4.300
4.340
4.279
4.333
44,099,240
+0.01(+0.25%)
Jan 18, 2018
4.343
4.357
4.258
4.322
89,642,544
+0.00(+0.08%)
Jan 17, 2018
4.211
4.318
4.190
4.318
67,223,728
+0.15(+3.59%)
Jan 16, 2018
4.151
4.170
4.127
4.169
76,935,744
+0.08(+2.01%)
Jan 12, 2018
4.087
4.087
4.087
0
+0.03(+0.79%)
Jan 11, 2018
3.955
4.055
3.937
4.055
78,933,152
+0.12(+2.99%)
Jan 10, 2018
3.969
3.980
3.916
3.937
40,236,792
-0.03(-0.81%)
Jan 09, 2018
3.990
4.019
3.969
3.969
41,055,700
-0.03(-0.71%)
Jan 08, 2018
3.941
3.998
3.928
3.998
37,878,368
+0.05(+1.26%)
Jan 05, 2018
3.916
3.950
3.880
3.948
34,326,164
+0.03(+0.73%)
Jan 04, 2018
3.919
3.962
3.896
3.919
64,392,488
+0.01(+0.27%)
Jan 03, 2018
3.848
3.919
3.787
3.909
60,346,816
+0.10(+2.52%)
Jan 02, 2018
3.727
3.811
3.716
3.812
39,359,116
+0.15(+3.98%)
Dec 29, 2017
3.666
3.666
3.666
0
+0.02(+0.68%)
Dec 28, 2017
3.645
3.656
3.627
3.641
19,577,600
+0.04(+1.19%)
Dec 27, 2017
3.641
3.670
3.588
3.599
27,563,972
-0.02(-0.59%)
Dec 26, 2017
3.588
3.623
3.561
3.620
23,529,200
+0.06(+1.70%)
Dec 22, 2017
3.599
3.606
3.552
3.559
25,927,742
-0.05(-1.28%)
Dec 21, 2017
3.492
3.609
3.481
3.606
52,311,584
+0.13(+3.79%)
Dec 20, 2017
3.445
3.481
3.415
3.474
32,148,766
+0.05(+1.35%)
Dec 19, 2017
3.406
3.438
3.395
3.428
23,286,290
+0.00(+0.10%)
Dec 18, 2017
3.431
3.488
3.412
3.424
39,129,000
+0.06(+1.91%)
Dec 15, 2017
3.435
3.435
3.353
3.360
49,879,544
-0.02(-0.53%)
Dec 14, 2017
3.381
3.447
3.371
3.378
41,888,444
-0.05(-1.56%)
Dec 13, 2017
3.538
3.559
3.406
3.431
52,319,476
-0.11(-3.12%)
Dec 12, 2017
3.413
3.552
3.403
3.542
64,088,192
+0.07(+2.05%)
Dec 11, 2017
3.467
3.495
3.456
3.470
31,191,476
+0.01(+0.41%)
Dec 08, 2017
3.520
3.524
3.445
3.456
50,506,244
+0.02(+0.52%)
Dec 07, 2017
3.392
3.492
3.392
3.438
49,592,968
-0.10(-2.82%)
Dec 06, 2017
3.527
3.577
3.469
3.538
50,478,032
+0.03(+0.81%)
Dec 05, 2017
3.588
3.608
3.489
3.509
38,278,276
-0.03(-0.91%)
Dec 04, 2017
3.520
3.613
3.520
3.542
41,272,236
+0.03(+0.81%)
Dec 01, 2017
3.524
3.577
3.509
3.513
43,089,264
+0.05(+1.44%)
Nov 30, 2017
3.485
3.517
3.403
3.463
59,470,416
-0.03(-0.92%)
Nov 29, 2017
3.574
3.581
3.493
3.495
53,894,120
-0.12(-3.44%)
Nov 28, 2017
3.613
3.670
3.600
3.620
29,412,194
+0.01(+0.40%)
Nov 27, 2017
3.627
3.641
3.590
3.606
30,072,194
-0.07(-1.94%)
Nov 24, 2017
3.684
3.698
3.663
3.677
14,794,466
+0.02(+0.58%)
Nov 22, 2017
3.606
3.684
3.599
3.656
31,563,946
+0.08(+2.29%)
Nov 21, 2017
3.656
3.691
3.566
3.574
56,950,828
-0.05(-1.38%)
Nov 20, 2017
3.577
3.641
3.567
3.623
19,881,266
+0.01(+0.30%)
Nov 17, 2017
3.581
3.643
3.545
3.613
34,508,304
+0.06(+1.71%)
Nov 16, 2017
3.563
3.599
3.499
3.552
62,218,508
+0.05(+1.42%)
Nov 15, 2017
3.392
3.534
3.353
3.502
46,264,188
+0.05(+1.55%)
Nov 14, 2017
3.698
3.713
3.442
3.449
103,454,464
-0.33(-8.85%)
Nov 13, 2017
3.766
3.834
3.745
3.784
34,745,356
-0.03(-0.84%)
Nov 10, 2017
3.823
3.859
3.777
3.816
29,959,364
-0.05(-1.20%)
Nov 09, 2017
3.848
3.901
3.834
3.862
33,373,410
-0.02(-0.64%)
Nov 08, 2017
3.841
3.891
3.793
3.887
50,038,900
+0.11(+2.83%)
Nov 07, 2017
3.937
3.955
3.755
3.780
79,656,992
-0.20(-5.01%)
Nov 06, 2017
3.844
3.983
3.841
3.980
52,994,616
+0.17(+4.49%)
Nov 03, 2017
3.841
3.848
3.738
3.809
54,156,092
-0.04(-1.02%)
Nov 02, 2017
3.827
3.855
3.786
3.848
33,852,936
-0.01(-0.28%)
Nov 01, 2017
3.837
3.884
3.834
3.859
52,412,296
+0.06(+1.69%)
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%)
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
.