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
)
15.40
+0.27 (+1.78%)
Streaming Delayed Price
Updated: 2:32 PM EDT, May 30, 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
4.542
4.542
4.466
4.518
54,832,792
-0.01(-0.23%)
Mar 28, 2014
4.459
4.542
4.401
4.528
104,744,312
+0.09(+2.01%)
Mar 27, 2014
4.250
4.477
4.243
4.439
169,086,544
+0.32(+7.67%)
Mar 26, 2014
4.174
4.226
4.095
4.123
59,647,728
-0.06(-1.40%)
Mar 25, 2014
4.123
4.205
4.112
4.181
78,658,040
+0.07(+1.67%)
Mar 24, 2014
4.006
4.136
3.989
4.112
81,196,088
+0.13(+3.28%)
Mar 21, 2014
3.865
4.035
3.865
3.982
88,568,488
+0.01(+0.17%)
Mar 20, 2014
3.762
4.004
3.726
3.975
122,484,320
+0.23(+6.15%)
Mar 19, 2014
3.652
3.831
3.635
3.745
74,705,552
+0.12(+3.22%)
Mar 18, 2014
3.518
3.676
3.518
3.628
89,335,424
+0.10(+2.82%)
Mar 17, 2014
3.566
3.597
3.504
3.528
45,532,916
-0.03(-0.96%)
Mar 14, 2014
3.570
3.604
3.539
3.563
58,123,904
-0.06(-1.61%)
Mar 13, 2014
3.728
3.741
3.597
3.621
62,214,624
-0.05(-1.40%)
Mar 12, 2014
3.673
3.714
3.642
3.673
55,757,792
+0.05(+1.42%)
Mar 11, 2014
3.664
3.704
3.607
3.621
72,686,608
-0.05(-1.31%)
Mar 10, 2014
3.752
3.752
3.614
3.669
76,861,656
-0.08(-2.02%)
Mar 07, 2014
3.831
3.837
3.707
3.745
74,616,328
-0.10(-2.50%)
Mar 06, 2014
3.817
3.899
3.817
3.841
46,363,048
+0.05(+1.45%)
Mar 05, 2014
3.827
3.879
3.779
3.786
49,998,052
-0.02(-0.63%)
Mar 04, 2014
3.824
3.841
3.779
3.810
36,919,564
+0.05(+1.28%)
Mar 03, 2014
3.813
3.841
3.728
3.762
56,521,012
-0.09(-2.23%)
Feb 28, 2014
3.906
3.934
3.803
3.848
65,941,464
-0.11(-2.78%)
Feb 27, 2014
3.813
3.971
3.779
3.958
87,588,808
+0.15(+4.07%)
Feb 26, 2014
3.858
3.886
3.779
3.803
90,991,184
-0.09(-2.29%)
Feb 25, 2014
4.061
4.068
3.875
3.892
54,311,808
-0.12(-2.91%)
Feb 24, 2014
3.941
4.026
3.892
4.009
52,026,300
+0.08(+2.10%)
Feb 21, 2014
3.906
3.941
3.887
3.927
44,752,648
+0.05(+1.33%)
Feb 20, 2014
3.868
3.930
3.817
3.875
50,090,556
+0.05(+1.35%)
Feb 19, 2014
3.783
3.862
3.783
3.824
53,832,164
-0.02(-0.63%)
Feb 18, 2014
3.868
3.941
3.822
3.848
49,850,536
-0.11(-2.69%)
Feb 14, 2014
3.947
3.954
3.954
3.954
35,078,876
-0.02(-0.43%)
Feb 13, 2014
3.858
3.982
3.851
3.971
37,365,072
+0.03(+0.87%)
Feb 12, 2014
4.026
4.051
3.920
3.937
36,112,888
-0.07(-1.72%)
Feb 11, 2014
3.906
4.040
3.898
4.006
54,870,188
+0.12(+3.19%)
Feb 10, 2014
3.920
3.944
3.848
3.882
41,795,348
-0.01(-0.35%)
Feb 07, 2014
3.927
3.937
3.810
3.896
48,171,352
+0.04(+1.07%)
Feb 06, 2014
3.772
3.882
3.769
3.855
51,755,584
+0.15(+4.08%)
Feb 05, 2014
3.796
3.808
3.652
3.704
72,851,328
-0.09(-2.27%)
Feb 04, 2014
3.772
3.820
3.717
3.789
51,810,704
+0.05(+1.47%)
Feb 03, 2014
3.831
3.841
3.693
3.734
98,705,456
-0.12(-3.03%)
Jan 31, 2014
3.879
4.013
3.831
3.851
90,230,296
-0.04(-1.15%)
Jan 30, 2014
3.958
3.996
3.872
3.896
51,424,272
+0.00(+0.00%)
Jan 29, 2014
3.868
3.944
3.858
3.896
80,354,664
-0.11(-2.74%)
Jan 28, 2014
4.054
4.057
3.968
4.006
41,244,912
-0.05(-1.19%)
Jan 27, 2014
4.016
4.064
3.951
4.054
64,973,476
+0.01(+0.34%)
Jan 24, 2014
4.112
4.119
3.985
4.040
73,100,792
-0.14(-3.29%)
Jan 23, 2014
4.298
4.301
4.140
4.178
54,208,956
-0.12(-2.72%)
Jan 22, 2014
4.229
4.312
4.226
4.294
35,947,764
+0.09(+2.12%)
Jan 21, 2014
4.243
4.257
4.157
4.205
62,978,420
-0.08(-1.92%)
Jan 17, 2014
4.305
4.288
4.288
4.288
45,339,844
-0.02(-0.48%)
Jan 16, 2014
4.373
4.397
4.277
4.308
59,901,632
-0.06(-1.34%)
Jan 15, 2014
4.267
4.446
4.298
4.367
100,242,144
+0.10(+2.34%)
Jan 14, 2014
4.277
4.312
4.264
4.267
53,346,872
-0.01(-0.32%)
Jan 13, 2014
4.401
4.418
4.260
4.281
62,373,096
-0.13(-2.96%)
Jan 10, 2014
4.373
4.435
4.346
4.411
63,879,024
+0.11(+2.56%)
Jan 09, 2014
4.346
4.373
4.236
4.301
61,449,352
-0.05(-1.26%)
Jan 08, 2014
4.442
4.452
4.349
4.356
51,508,344
-0.07(-1.67%)
Jan 07, 2014
4.597
4.597
4.404
4.430
56,168,396
-0.09(-2.01%)
Jan 06, 2014
4.456
4.535
4.428
4.521
36,312,192
+0.01(+0.31%)
Jan 03, 2014
4.556
4.593
4.466
4.507
58,206,156
-0.07(-1.50%)
Jan 02, 2014
4.621
4.638
4.535
4.576
53,027,056
-0.16(-3.34%)
Dec 31, 2013
4.693
4.734
4.734
4.734
20,191,274
+0.04(+0.88%)
Dec 30, 2013
4.693
4.755
4.665
4.693
33,327,524
-0.00(-0.07%)
Dec 27, 2013
4.604
4.703
4.597
4.696
33,586,764
+0.06(+1.26%)
Dec 26, 2013
4.648
4.669
4.604
4.638
32,805,130
-0.05(-1.17%)
Dec 24, 2013
4.631
4.700
4.561
4.693
17,599,542
+0.03(+0.66%)
Dec 23, 2013
4.590
4.686
4.586
4.662
30,056,232
+0.08(+1.72%)
Dec 20, 2013
4.576
4.614
4.538
4.583
52,996,228
-0.08(-1.69%)
Dec 19, 2013
4.624
4.717
4.576
4.662
37,512,912
-0.05(-1.02%)
Dec 18, 2013
4.645
4.738
4.580
4.710
45,094,668
+0.05(+1.18%)
Dec 17, 2013
4.703
4.714
4.621
4.655
31,236,242
-0.05(-1.17%)
Dec 16, 2013
4.765
4.810
4.707
4.710
31,978,812
+0.01(+0.15%)
Dec 13, 2013
4.643
4.718
4.624
4.703
38,454,520
+0.09(+1.86%)
Dec 12, 2013
4.624
4.659
4.590
4.617
43,870,856
+0.00(+0.00%)
Dec 11, 2013
4.765
4.779
4.580
4.617
56,167,272
-0.19(-3.93%)
Dec 10, 2013
4.827
4.851
4.793
4.806
35,577,668
+0.04(+0.87%)
Dec 09, 2013
4.837
4.844
4.751
4.765
40,094,132
-0.01(-0.22%)
Dec 06, 2013
4.841
4.878
4.727
4.775
54,753,376
-0.01(-0.22%)
Dec 05, 2013
4.799
4.909
4.765
4.786
45,763,312
-0.03(-0.64%)
Dec 04, 2013
4.810
4.841
4.762
4.817
56,624,388
-0.04(-0.78%)
Dec 03, 2013
4.762
4.975
4.758
4.854
75,418,208
-0.02(-0.49%)
Dec 02, 2013
4.975
4.992
4.803
4.878
154,432,736
-0.60(-10.92%)
Nov 29, 2013
5.401
5.548
5.396
5.476
46,560,556
+0.05(+1.01%)
Nov 27, 2013
5.435
5.493
5.373
5.421
47,001,856
-0.07(-1.19%)
Nov 26, 2013
5.638
5.662
5.449
5.487
76,132,328
-0.36(-6.11%)
Nov 25, 2013
5.988
6.016
5.837
5.844
37,029,956
-0.17(-2.80%)
Nov 22, 2013
6.026
6.074
5.964
6.012
38,427,584
+0.09(+1.51%)
Nov 21, 2013
5.875
5.986
5.861
5.923
42,244,992
+0.12(+2.07%)
Nov 20, 2013
6.043
6.043
5.803
5.803
51,042,496
-0.25(-4.14%)
Nov 19, 2013
6.102
6.136
5.961
6.053
43,872,024
-0.10(-1.56%)
Nov 18, 2013
6.009
6.174
5.988
6.150
66,192,344
+0.22(+3.65%)
Nov 15, 2013
5.858
5.981
5.840
5.933
32,412,254
+0.08(+1.41%)
Nov 14, 2013
5.710
5.864
5.660
5.851
43,109,080
+0.21(+3.72%)
Nov 13, 2013
5.445
5.658
5.445
5.641
43,549,084
+0.13(+2.37%)
Nov 12, 2013
5.624
5.651
5.459
5.511
41,377,656
-0.15(-2.61%)
Nov 11, 2013
5.600
5.703
5.579
5.658
27,326,206
+0.07(+1.17%)
Nov 08, 2013
5.651
5.662
5.507
5.593
46,622,996
-0.09(-1.63%)
Nov 07, 2013
5.882
5.926
5.665
5.686
43,969,300
-0.18(-2.99%)
Nov 06, 2013
5.830
5.889
5.823
5.861
34,783,144
+0.05(+0.89%)
Nov 05, 2013
5.830
5.871
5.782
5.809
29,538,764
-0.13(-2.20%)
Nov 04, 2013
5.899
5.974
5.892
5.940
36,243,620
+0.11(+1.89%)
Nov 01, 2013
5.846
5.940
5.751
5.830
68,733,656
-0.16(-2.64%)
Oct 31, 2013
6.053
6.163
5.954
5.988
59,706,840
-0.01(-0.11%)
Oct 30, 2013
5.782
6.002
5.755
5.995
57,612,656
+0.04(+0.69%)
Oct 29, 2013
5.926
5.959
5.840
5.954
47,004,244
-0.01(-0.12%)
Oct 28, 2013
5.724
5.995
5.682
5.961
134,413,296
+0.49(+9.05%)
Oct 25, 2013
5.459
5.500
5.387
5.466
48,716,380
+0.11(+2.12%)
Oct 24, 2013
5.380
5.387
5.280
5.353
41,734,636
-0.04(-0.69%)
Oct 23, 2013
5.552
5.559
5.370
5.390
32,630,194
-0.16(-2.91%)
Oct 22, 2013
5.617
5.669
5.521
5.552
51,122,716
-0.03(-0.49%)
Oct 21, 2013
5.353
5.634
5.239
5.579
97,766,776
+0.24(+4.57%)
Oct 18, 2013
5.466
5.504
5.308
5.335
49,955,916
-0.11(-1.96%)
Oct 17, 2013
5.414
5.497
5.401
5.442
32,222,690
+0.04(+0.83%)
Oct 16, 2013
5.438
5.476
5.374
5.397
56,365,004
+0.01(+0.13%)
Oct 15, 2013
5.373
5.421
5.339
5.390
48,251,008
-0.01(-0.19%)
Oct 14, 2013
5.311
5.435
5.301
5.401
44,949,908
+0.04(+0.70%)
Oct 11, 2013
5.346
5.414
5.304
5.363
34,223,500
-0.00(-0.06%)
Oct 10, 2013
5.337
5.404
5.325
5.366
37,111,076
+0.10(+1.96%)
Oct 09, 2013
5.287
5.356
5.198
5.263
32,430,212
-0.03(-0.58%)
Oct 08, 2013
5.421
5.425
5.250
5.294
38,123,364
-0.09(-1.66%)
Oct 07, 2013
5.387
5.447
5.366
5.383
31,478,912
-0.01(-0.19%)
Oct 04, 2013
5.304
5.404
5.253
5.394
31,934,488
-0.01(-0.13%)
Oct 03, 2013
5.411
5.421
5.353
5.401
26,657,654
-0.03(-0.57%)
Oct 02, 2013
5.373
5.473
5.366
5.432
31,639,576
+0.06(+1.15%)
Oct 01, 2013
5.342
5.387
5.315
5.370
26,580,338
+0.05(+0.90%)
Sep 30, 2013
5.408
5.480
5.291
5.322
64,987,236
+0.03(+0.58%)
Sep 27, 2013
5.370
5.397
5.287
5.291
38,298,336
-0.07(-1.35%)
Sep 26, 2013
5.387
5.428
5.315
5.363
32,702,358
+0.00(+0.00%)
Sep 25, 2013
5.432
5.442
5.342
5.363
38,288,144
-0.09(-1.70%)
Sep 24, 2013
5.483
5.517
5.456
5.456
26,566,894
-0.04(-0.81%)
Sep 23, 2013
5.490
5.607
5.485
5.500
41,369,392
+0.02(+0.44%)
Sep 20, 2013
5.627
5.638
5.442
5.476
42,358,720
-0.15(-2.63%)
Sep 19, 2013
5.600
5.727
5.531
5.624
71,286,096
+0.01(+0.24%)
Sep 18, 2013
5.370
5.645
5.263
5.610
78,823,768
+0.25(+4.75%)
Sep 17, 2013
5.308
5.359
5.280
5.356
33,855,544
+0.08(+1.43%)
Sep 16, 2013
5.332
5.342
5.250
5.280
41,140,668
+0.09(+1.79%)
Sep 13, 2013
5.143
5.243
5.109
5.188
30,891,272
+0.08(+1.55%)
Sep 12, 2013
5.294
5.294
5.098
5.109
56,127,968
-0.18(-3.38%)
Sep 11, 2013
5.263
5.318
5.205
5.287
38,051,568
+0.01(+0.20%)
Sep 10, 2013
5.322
5.329
5.232
5.277
57,704,472
+0.03(+0.59%)
Sep 09, 2013
5.126
5.260
5.104
5.246
52,599,200
+0.21(+4.09%)
Sep 06, 2013
5.054
5.095
4.978
5.040
40,550,644
+0.04(+0.76%)
Sep 05, 2013
4.748
5.050
4.741
5.002
73,907,096
+0.28(+5.89%)
Sep 04, 2013
4.645
4.758
4.628
4.724
28,541,868
+0.05(+1.10%)
Sep 03, 2013
4.648
4.758
4.641
4.672
44,976,816
+0.03(+0.59%)
Aug 30, 2013
4.690
4.696
4.580
4.645
54,240,476
-0.05(-1.17%)
Aug 29, 2013
4.786
4.830
4.659
4.700
48,009,544
-0.10(-2.01%)
Aug 28, 2013
4.865
4.909
4.782
4.796
51,191,212
-0.07(-1.48%)
Aug 27, 2013
4.889
4.947
4.837
4.868
52,901,360
-0.13(-2.68%)
Aug 26, 2013
5.160
5.167
4.988
5.002
44,014,516
-0.14(-2.80%)
Aug 23, 2013
5.049
5.170
4.988
5.146
66,988,596
+0.21(+4.32%)
Aug 22, 2013
4.827
4.992
4.789
4.933
74,054,592
+0.25(+5.28%)
Aug 21, 2013
4.707
4.779
4.641
4.686
53,287,640
-0.04(-0.80%)
Aug 20, 2013
4.841
4.885
4.724
4.724
53,176,408
-0.13(-2.69%)
Aug 19, 2013
4.927
4.944
4.830
4.854
47,665,652
-0.10(-2.08%)
Aug 16, 2013
5.091
5.091
4.896
4.957
54,640,704
-0.10(-1.90%)
Aug 15, 2013
4.813
5.105
4.796
5.054
87,508,480
+0.26(+5.37%)
Aug 14, 2013
4.755
4.875
4.731
4.796
57,129,872
+0.03(+0.65%)
Aug 13, 2013
4.769
4.796
4.683
4.765
53,552,888
-0.03(-0.64%)
Aug 12, 2013
4.971
5.067
4.775
4.796
67,989,656
-0.11(-2.24%)
Aug 09, 2013
4.813
4.920
4.775
4.906
45,121,340
+0.12(+2.44%)
Aug 08, 2013
4.686
4.827
4.611
4.789
42,886,460
+0.19(+4.11%)
Aug 07, 2013
4.586
4.683
4.576
4.600
29,709,224
-0.02(-0.52%)
Aug 06, 2013
4.707
4.734
4.597
4.624
40,132,560
-0.08(-1.75%)
Aug 05, 2013
4.830
4.834
4.700
4.707
38,446,504
-0.14(-2.97%)
Aug 02, 2013
4.830
4.940
4.793
4.851
36,145,840
+0.01(+0.14%)
Aug 01, 2013
4.827
4.878
4.775
4.844
42,397,520
+0.16(+3.37%)
Jul 31, 2013
4.693
4.744
4.604
4.686
51,599,220
-0.03(-0.66%)
Jul 30, 2013
4.844
4.854
4.693
4.717
37,530,940
-0.13(-2.69%)
Jul 29, 2013
4.954
4.968
4.796
4.848
44,564,400
-0.12(-2.42%)
Jul 26, 2013
5.016
5.016
4.899
4.968
39,830,628
-0.02(-0.41%)
Jul 25, 2013
4.899
4.995
4.875
4.988
58,446,972
+0.07(+1.47%)
Jul 24, 2013
5.030
5.069
4.851
4.916
56,748,272
-0.11(-2.25%)
Jul 23, 2013
4.944
5.057
4.933
5.030
61,520,612
+0.11(+2.23%)
Jul 22, 2013
4.834
4.968
4.820
4.920
52,748,756
+0.12(+2.58%)
Jul 19, 2013
4.827
4.888
4.779
4.796
48,077,832
-0.07(-1.41%)
Jul 18, 2013
4.786
4.906
4.786
4.865
71,839,080
+0.09(+1.80%)
Jul 17, 2013
4.720
4.813
4.707
4.779
73,689,568
+0.17(+3.64%)
Jul 16, 2013
4.607
4.617
4.531
4.611
46,844,392
+0.01(+0.22%)
Jul 15, 2013
4.501
4.624
4.483
4.600
47,848,380
+0.12(+2.61%)
Jul 12, 2013
4.490
4.624
4.452
4.483
81,831,760
-0.05(-1.14%)
Jul 11, 2013
4.384
4.566
4.320
4.535
99,460,992
+0.31(+7.40%)
Jul 10, 2013
4.219
4.298
4.205
4.222
52,681,780
+0.00(+0.00%)
Jul 09, 2013
4.246
4.239
4.167
4.222
41,467,388
+0.05(+1.32%)
Jul 08, 2013
4.236
4.253
4.154
4.167
57,666,572
-0.04(-0.98%)
Jul 05, 2013
4.425
4.449
4.133
4.209
119,578,088
-0.27(-6.13%)
Jul 03, 2013
4.305
4.576
4.298
4.483
121,035,816
+0.08(+1.87%)
Jul 02, 2013
4.549
4.583
4.308
4.401
85,109,488
-0.16(-3.61%)
Jul 01, 2013
4.593
4.621
4.504
4.566
44,831,200
-0.04(-0.89%)
Jun 28, 2013
4.593
4.635
4.507
4.607
64,189,856
-0.11(-2.40%)
Jun 27, 2013
4.717
4.758
4.672
4.720
38,190,656
+0.02(+0.51%)
Jun 26, 2013
4.669
4.765
4.645
4.696
52,278,112
+0.08(+1.79%)
Jun 25, 2013
4.707
4.714
4.552
4.614
61,134,584
+0.04(+0.83%)
Jun 24, 2013
4.621
4.641
4.449
4.576
66,952,500
-0.16(-3.48%)
Jun 21, 2013
4.789
4.799
4.693
4.741
67,175,528
-0.09(-1.92%)
Jun 20, 2013
4.837
4.975
4.769
4.834
110,100,112
-0.23(-4.61%)
Jun 19, 2013
5.246
5.311
5.043
5.067
67,305,576
-0.22(-4.10%)
Jun 18, 2013
5.263
5.346
5.232
5.284
48,136,620
-0.09(-1.66%)
Jun 17, 2013
5.438
5.480
5.304
5.373
54,775,780
+0.00(+0.00%)
Jun 14, 2013
5.590
5.596
5.353
5.373
42,928,788
-0.25(-4.40%)
Jun 13, 2013
5.387
5.646
5.377
5.621
46,714,648
+0.23(+4.34%)
Jun 12, 2013
5.610
5.634
5.349
5.387
48,983,736
-0.18(-3.15%)
Jun 11, 2013
5.538
5.638
5.459
5.562
45,920,556
-0.16(-2.76%)
Jun 10, 2013
5.713
5.751
5.657
5.720
30,758,004
+0.00(+0.00%)
Jun 07, 2013
5.755
5.837
5.686
5.720
45,632,904
-0.20(-3.31%)
Jun 06, 2013
5.830
5.919
5.816
5.916
30,652,926
+0.05(+0.82%)
Jun 05, 2013
6.115
6.136
5.868
5.868
47,307,492
-0.24(-3.88%)
Jun 04, 2013
6.187
6.194
6.062
6.105
28,825,064
-0.09(-1.39%)
Jun 03, 2013
6.071
6.203
6.064
6.191
36,440,140
+0.09(+1.41%)
May 31, 2013
6.198
6.238
6.033
6.105
60,533,772
-0.15(-2.36%)
May 30, 2013
6.115
6.366
6.081
6.253
37,227,380
+0.10(+1.56%)
May 29, 2013
6.215
6.270
6.124
6.156
36,686,552
-0.12(-1.97%)
May 28, 2013
6.301
6.359
6.256
6.280
35,594,036
+0.03(+0.44%)
May 24, 2013
6.270
6.315
6.181
6.253
29,462,046
+0.03(+0.50%)
May 23, 2013
6.187
6.273
6.136
6.222
38,672,220
-0.09(-1.36%)
May 22, 2013
6.490
6.569
6.256
6.308
57,017,000
-0.21(-3.22%)
May 21, 2013
6.466
6.586
6.394
6.517
38,798,192
+0.02(+0.32%)
May 20, 2013
6.428
6.497
6.345
6.497
28,280,556
+0.06(+0.96%)
May 17, 2013
6.421
6.510
6.383
6.435
29,833,988
+0.05(+0.81%)
May 16, 2013
6.397
6.514
6.345
6.383
33,642,788
+0.01(+0.16%)
May 15, 2013
6.349
6.419
6.318
6.373
32,499,086
-0.10(-1.54%)
May 13, 2013
6.473
6.490
6.383
6.473
29,615,332
-0.01(-0.16%)
May 10, 2013
6.579
6.579
6.411
6.483
33,624,376
-0.10(-1.57%)
May 09, 2013
6.603
6.716
6.555
6.586
35,542,000
-0.04(-0.67%)
May 08, 2013
6.706
6.751
6.576
6.631
35,779,996
-0.06(-0.92%)
May 07, 2013
6.607
6.720
6.555
6.692
39,607,780
+0.10(+1.56%)
May 06, 2013
6.507
6.613
6.462
6.589
33,247,228
+0.07(+1.00%)
May 03, 2013
6.641
6.610
6.514
6.524
43,130,616
-0.04(-0.68%)
May 02, 2013
6.493
6.637
6.454
6.569
42,361,104
+0.14(+2.25%)
May 01, 2013
6.541
6.579
6.414
6.424
42,545,112
-0.15(-2.35%)
Apr 30, 2013
6.452
6.603
6.446
6.579
53,601,876
+0.01(+0.20%)
Apr 29, 2013
6.487
6.610
6.467
6.566
105,639,656
+0.41(+6.71%)
Apr 26, 2013
6.074
6.214
6.126
6.153
43,597,400
+0.02(+0.39%)
Apr 25, 2013
6.146
6.201
6.051
6.129
64,043,152
-0.02(-0.39%)
Apr 24, 2013
5.999
6.170
5.989
6.153
75,580,984
+0.18(+2.97%)
Apr 23, 2013
5.791
6.051
5.737
5.975
82,692,624
+0.21(+3.67%)
Apr 22, 2013
5.655
5.771
5.580
5.764
64,540,772
+0.13(+2.24%)
Apr 19, 2013
5.624
5.661
5.518
5.638
54,616,260
+0.24(+4.42%)
Apr 18, 2013
5.290
5.440
5.221
5.399
41,705,152
+0.13(+2.39%)
Apr 17, 2013
5.433
5.436
5.221
5.272
54,095,616
-0.20(-3.68%)
Apr 16, 2013
5.467
5.522
5.371
5.474
31,833,778
+0.08(+1.39%)
Apr 15, 2013
5.563
5.563
5.358
5.399
51,739,792
-0.26(-4.64%)
Apr 12, 2013
5.685
5.726
5.542
5.661
39,022,504
-0.07(-1.25%)
Apr 11, 2013
5.839
5.849
5.699
5.733
36,226,216
-0.13(-2.27%)
Apr 10, 2013
5.818
5.963
5.818
5.866
45,915,280
+0.09(+1.48%)
Apr 09, 2013
5.528
5.815
5.487
5.781
48,344,316
+0.29(+5.22%)
Apr 08, 2013
5.583
5.583
5.467
5.494
25,712,404
-0.09(-1.65%)
Apr 05, 2013
5.457
5.607
5.436
5.586
31,333,038
+0.08(+1.43%)
Apr 04, 2013
5.600
5.607
5.486
5.508
32,161,728
-0.03(-0.49%)
Apr 03, 2013
5.501
5.576
5.467
5.535
37,470,532
+0.02(+0.37%)
Apr 02, 2013
5.617
5.634
5.498
5.515
25,175,302
-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
.