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
4.179
4.186
4.024
4.088
69,397,000
-0.07(-1.69%)
Oct 28, 2016
4.225
4.270
4.144
4.158
59,550,884
-0.07(-1.74%)
Oct 27, 2016
4.348
4.351
4.207
4.232
69,434,216
-0.03(-0.66%)
Oct 26, 2016
4.207
4.334
4.190
4.260
81,125,552
-0.01(-0.16%)
Oct 25, 2016
4.292
4.327
4.179
4.267
78,884,808
-0.08(-1.85%)
Oct 24, 2016
4.383
4.398
4.267
4.348
110,292,408
+0.08(+1.97%)
Oct 21, 2016
4.172
4.270
4.160
4.263
58,344,508
+0.06(+1.33%)
Oct 20, 2016
4.102
4.207
4.081
4.207
68,920,776
+0.05(+1.09%)
Oct 19, 2016
4.165
4.246
4.141
4.162
78,276,480
+0.04(+0.93%)
Oct 18, 2016
4.109
4.155
4.046
4.123
78,823,136
+0.13(+3.15%)
Oct 17, 2016
3.924
4.008
3.885
3.997
55,238,740
+0.09(+2.42%)
Oct 14, 2016
3.917
3.948
3.843
3.903
73,626,000
+0.05(+1.27%)
Oct 13, 2016
3.696
3.860
3.642
3.854
75,360,144
+0.12(+3.19%)
Oct 12, 2016
3.710
3.777
3.668
3.734
46,034,008
-0.01(-0.28%)
Oct 11, 2016
3.798
3.805
3.643
3.745
70,859,328
-0.06(-1.66%)
Oct 10, 2016
3.766
3.843
3.766
3.808
52,186,172
+0.12(+3.23%)
Oct 07, 2016
3.703
3.717
3.622
3.689
72,708,080
+0.04(+1.15%)
Oct 06, 2016
3.510
3.661
3.507
3.647
83,734,224
+0.17(+4.83%)
Oct 05, 2016
3.430
3.526
3.416
3.479
74,234,720
+0.12(+3.55%)
Oct 04, 2016
3.395
3.426
3.325
3.360
66,439,472
-0.04(-1.13%)
Oct 03, 2016
3.311
3.402
3.272
3.398
64,947,028
+0.13(+3.97%)
Sep 30, 2016
3.276
3.328
3.234
3.269
57,203,736
+0.02(+0.65%)
Sep 29, 2016
3.318
3.356
3.207
3.248
77,480,904
-0.08(-2.42%)
Sep 28, 2016
3.198
3.339
3.142
3.328
86,742,032
+0.15(+4.86%)
Sep 27, 2016
3.135
3.174
3.055
3.174
67,242,440
+0.02(+0.56%)
Sep 26, 2016
3.198
3.223
3.156
3.156
59,490,112
-0.06(-1.85%)
Sep 23, 2016
3.332
3.356
3.190
3.216
81,050,160
-0.13(-3.97%)
Sep 22, 2016
3.398
3.444
3.349
3.349
80,475,176
+0.02(+0.53%)
Sep 21, 2016
3.269
3.346
3.232
3.332
70,189,768
+0.10(+3.15%)
Sep 20, 2016
3.304
3.311
3.216
3.230
81,769,944
+0.04(+1.32%)
Sep 19, 2016
3.230
3.290
3.167
3.188
48,477,188
+0.00(+0.00%)
Sep 16, 2016
3.188
3.235
3.167
3.188
59,171,336
-0.06(-1.83%)
Sep 15, 2016
3.177
3.283
3.121
3.248
58,338,172
+0.11(+3.58%)
Sep 14, 2016
3.135
3.227
3.086
3.135
86,859,448
+0.01(+0.34%)
Sep 13, 2016
3.356
3.391
3.100
3.125
107,503,984
-0.31(-9.07%)
Sep 12, 2016
3.286
3.461
3.269
3.437
61,537,196
+0.11(+3.15%)
Sep 09, 2016
3.454
3.468
3.328
3.332
67,782,312
-0.23(-6.58%)
Sep 08, 2016
3.514
3.587
3.465
3.566
69,760,592
+0.11(+3.04%)
Sep 07, 2016
3.489
3.514
3.437
3.461
52,121,268
-0.02(-0.60%)
Sep 06, 2016
3.398
3.486
3.374
3.482
70,617,472
+0.13(+3.76%)
Sep 02, 2016
3.314
3.356
3.356
3.356
66,918,544
+0.13(+3.90%)
Sep 01, 2016
3.209
3.255
3.142
3.230
51,838,160
+0.03(+0.88%)
Aug 31, 2016
3.304
3.323
3.163
3.202
79,684,712
-0.09(-2.66%)
Aug 30, 2016
3.314
3.349
3.262
3.290
51,363,520
+0.01(+0.21%)
Aug 29, 2016
3.205
3.325
3.195
3.283
57,046,912
+0.09(+2.85%)
Aug 26, 2016
3.255
3.314
3.158
3.191
56,664,436
-0.03(-0.87%)
Aug 25, 2016
3.202
3.234
3.167
3.220
38,209,664
+0.05(+1.55%)
Aug 24, 2016
3.205
3.263
3.167
3.170
64,826,968
-0.07(-2.27%)
Aug 23, 2016
3.198
3.297
3.177
3.244
63,438,804
+0.07(+2.32%)
Aug 22, 2016
3.209
3.216
3.146
3.170
59,633,388
-0.13(-4.03%)
Aug 19, 2016
3.269
3.325
3.237
3.304
38,048,724
-0.00(-0.11%)
Aug 18, 2016
3.297
3.335
3.269
3.307
64,570,968
+0.05(+1.51%)
Aug 17, 2016
3.160
3.269
3.121
3.258
65,033,404
+0.05(+1.42%)
Aug 16, 2016
3.181
3.272
3.146
3.212
66,825,168
+0.03(+0.99%)
Aug 15, 2016
3.118
3.188
3.118
3.181
61,739,448
+0.12(+4.01%)
Aug 12, 2016
3.065
3.153
3.041
3.058
76,736,752
+0.02(+0.69%)
Aug 11, 2016
2.967
3.058
2.929
3.037
57,107,436
+0.08(+2.85%)
Aug 10, 2016
3.058
3.076
2.932
2.953
58,112,600
-0.09(-3.10%)
Aug 09, 2016
3.058
3.100
2.995
3.048
63,806,200
+0.02(+0.58%)
Aug 08, 2016
2.957
3.062
2.953
3.030
64,364,888
+0.10(+3.47%)
Aug 05, 2016
2.978
2.988
2.901
2.929
33,800,416
-0.02(-0.59%)
Aug 04, 2016
2.915
2.995
2.901
2.946
42,126,504
+0.04(+1.45%)
Aug 03, 2016
2.775
2.915
2.726
2.904
76,315,392
+0.13(+4.80%)
Aug 02, 2016
2.894
2.925
2.759
2.771
102,103,288
-0.06(-2.10%)
Aug 01, 2016
2.995
3.002
2.820
2.831
67,148,128
-0.21(-6.91%)
Jul 29, 2016
2.943
3.048
2.925
3.041
76,504,024
+0.22(+7.69%)
Jul 28, 2016
2.866
2.890
2.813
2.824
50,675,476
-0.09(-3.24%)
Jul 27, 2016
2.960
2.974
2.890
2.918
72,619,568
-0.03(-0.95%)
Jul 26, 2016
2.908
2.960
2.890
2.946
44,265,748
+0.04(+1.45%)
Jul 25, 2016
2.981
2.999
2.901
2.904
54,784,580
-0.06(-2.01%)
Jul 22, 2016
2.943
2.964
2.887
2.964
38,000,908
+0.03(+1.08%)
Jul 21, 2016
2.946
3.002
2.904
2.932
51,628,880
-0.00(-0.12%)
Jul 20, 2016
2.932
2.967
2.906
2.936
68,128,712
-0.03(-1.06%)
Jul 19, 2016
2.943
2.978
2.901
2.967
58,405,904
+0.03(+0.95%)
Jul 18, 2016
2.831
2.960
2.810
2.939
55,972,384
+0.09(+3.20%)
Jul 15, 2016
2.852
2.887
2.799
2.848
54,738,316
-0.03(-0.97%)
Jul 14, 2016
2.880
2.887
2.817
2.876
75,875,064
+0.10(+3.66%)
Jul 13, 2016
2.761
2.817
2.673
2.775
78,271,488
-0.06(-1.98%)
Jul 12, 2016
2.813
2.883
2.806
2.831
87,394,800
+0.11(+3.99%)
Jul 11, 2016
2.666
2.743
2.657
2.722
69,892,896
+0.11(+4.02%)
Jul 08, 2016
2.638
2.494
2.571
2.617
61,215,036
+0.12(+4.92%)
Jul 07, 2016
2.536
2.655
2.480
2.494
110,104,696
+0.04(+1.71%)
Jul 06, 2016
2.361
2.463
2.319
2.452
58,578,368
+0.04(+1.74%)
Jul 05, 2016
2.473
2.494
2.382
2.410
71,585,136
-0.21(-7.90%)
Jul 01, 2016
2.501
2.617
2.617
2.617
71,885,328
+0.11(+4.33%)
Jun 30, 2016
2.494
2.533
2.451
2.508
52,429,060
-0.01(-0.28%)
Jun 29, 2016
2.445
2.550
2.428
2.515
82,219,784
+0.14(+5.90%)
Jun 28, 2016
2.344
2.393
2.330
2.375
50,246,792
+0.16(+7.28%)
Jun 27, 2016
2.375
2.375
2.186
2.214
100,208,992
-0.15(-6.23%)
Jun 24, 2016
2.319
2.403
2.309
2.361
83,743,696
-0.16(-6.52%)
Jun 23, 2016
2.505
2.533
2.463
2.526
68,139,256
+0.10(+4.19%)
Jun 22, 2016
2.494
2.533
2.424
2.424
67,288,264
-0.03(-1.28%)
Jun 21, 2016
2.417
2.466
2.349
2.456
46,126,288
+0.04(+1.59%)
Jun 20, 2016
2.421
2.470
2.396
2.417
76,691,240
+0.10(+4.23%)
Jun 17, 2016
2.253
2.347
2.237
2.319
72,788,360
+0.14(+6.43%)
Jun 16, 2016
2.105
2.179
2.063
2.179
63,724,468
+0.02(+0.81%)
Jun 15, 2016
2.116
2.218
2.091
2.162
82,188,648
+0.05(+2.49%)
Jun 14, 2016
2.186
2.221
2.067
2.109
76,991,536
-0.06(-2.90%)
Jun 13, 2016
2.193
2.260
2.162
2.172
72,360,080
-0.09(-4.17%)
Jun 10, 2016
2.333
2.354
2.260
2.267
62,589,772
-0.15(-6.10%)
Jun 09, 2016
2.459
2.484
2.396
2.414
78,264,800
-0.09(-3.64%)
Jun 08, 2016
2.382
2.519
2.358
2.505
145,569,632
+0.25(+11.02%)
Jun 07, 2016
2.158
2.288
2.158
2.256
87,603,152
+0.08(+3.54%)
Jun 06, 2016
2.165
2.204
2.133
2.179
74,017,184
+0.05(+2.13%)
Jun 03, 2016
2.116
2.169
2.102
2.133
63,673,512
+0.06(+2.87%)
Jun 02, 2016
1.990
2.093
1.979
2.074
70,705,520
+0.04(+1.89%)
Jun 01, 2016
1.951
2.046
1.909
2.035
87,320,816
+0.06(+3.20%)
May 31, 2016
2.070
2.130
1.972
1.972
103,266,816
-0.07(-3.60%)
May 27, 2016
2.109
2.046
2.046
2.046
98,106,224
-0.08(-3.63%)
May 26, 2016
2.207
2.242
2.116
2.123
78,608,744
-0.05(-2.10%)
May 25, 2016
2.218
2.235
2.133
2.169
120,157,488
+0.00(+0.16%)
May 24, 2016
2.246
2.249
2.137
2.165
80,568,768
+0.01(+0.49%)
May 23, 2016
2.165
2.204
2.119
2.155
99,892,816
-0.11(-4.65%)
May 20, 2016
2.333
2.396
2.253
2.260
96,331,512
+0.01(+0.47%)
May 19, 2016
2.274
2.302
2.155
2.249
109,404,360
-0.12(-4.89%)
May 18, 2016
2.421
2.484
2.361
2.365
82,391,200
-0.12(-4.80%)
May 17, 2016
2.491
2.548
2.423
2.484
66,937,980
-0.02(-0.84%)
May 16, 2016
2.480
2.578
2.480
2.505
67,458,720
+0.09(+3.92%)
May 13, 2016
2.533
2.582
2.372
2.410
95,103,288
-0.16(-6.39%)
May 12, 2016
2.606
2.683
2.512
2.575
74,615,816
-0.02(-0.94%)
May 11, 2016
2.627
2.694
2.519
2.599
96,448,160
+0.02(+0.95%)
May 10, 2016
2.466
2.575
2.466
2.575
63,370,960
+0.18(+7.61%)
May 09, 2016
2.519
2.519
2.211
2.393
133,423,512
-0.18(-6.82%)
May 06, 2016
2.438
2.599
2.410
2.568
72,407,192
+0.09(+3.68%)
May 05, 2016
2.655
2.676
2.424
2.477
105,106,632
-0.09(-3.42%)
May 04, 2016
2.557
2.617
2.519
2.564
83,454,456
+0.05(+2.09%)
May 03, 2016
2.571
2.575
2.484
2.512
90,946,992
-0.14(-5.41%)
May 02, 2016
2.645
2.696
2.561
2.655
85,946,232
-0.05(-1.69%)
Apr 29, 2016
2.768
2.799
2.649
2.701
103,355,248
+0.00(+0.13%)
Apr 28, 2016
2.669
2.796
2.634
2.698
139,369,968
+0.04(+1.58%)
Apr 27, 2016
2.568
2.666
2.540
2.655
107,041,288
+0.13(+4.99%)
Apr 26, 2016
2.491
2.554
2.440
2.529
67,592,256
+0.10(+4.18%)
Apr 25, 2016
2.536
2.547
2.400
2.428
86,159,664
-0.09(-3.75%)
Apr 22, 2016
2.400
2.564
2.389
2.522
105,556,376
+0.13(+5.26%)
Apr 21, 2016
2.473
2.526
2.389
2.396
105,825,520
-0.04(-1.72%)
Apr 20, 2016
2.389
2.487
2.373
2.438
107,188,216
-0.00(-0.14%)
Apr 19, 2016
2.319
2.456
2.312
2.442
106,326,104
+0.16(+7.23%)
Apr 18, 2016
2.211
2.379
2.183
2.277
120,477,232
-0.08(-3.27%)
Apr 15, 2016
2.288
2.410
2.225
2.354
105,265,064
+0.04(+1.82%)
Apr 14, 2016
2.368
2.386
2.235
2.312
108,200,224
-0.05(-1.93%)
Apr 13, 2016
2.340
2.368
2.246
2.358
145,118,928
+0.11(+4.67%)
Apr 12, 2016
2.102
2.277
2.070
2.253
162,837,984
+0.19(+9.17%)
Apr 11, 2016
2.091
2.109
2.053
2.063
109,515,552
+0.05(+2.43%)
Apr 08, 2016
1.983
2.042
1.976
2.014
92,846,208
+0.15(+8.08%)
Apr 07, 2016
1.853
1.902
1.825
1.864
65,679,568
+0.00(+0.00%)
Apr 06, 2016
1.860
1.934
1.829
1.864
76,546,096
+0.00(+0.00%)
Apr 05, 2016
1.853
1.913
1.818
1.864
65,424,828
+0.01(+0.38%)
Apr 04, 2016
1.969
2.028
1.839
1.857
91,843,856
-0.20(-9.71%)
Apr 01, 2016
1.976
2.063
1.946
2.056
66,492,452
+0.01(+0.51%)
Mar 31, 2016
2.077
2.130
2.021
2.046
66,376,280
-0.01(-0.34%)
Mar 30, 2016
2.095
2.172
2.042
2.053
110,169,968
+0.01(+0.51%)
Mar 29, 2016
1.962
2.081
1.934
2.042
77,648,816
+0.01(+0.69%)
Mar 28, 2016
1.958
2.046
1.909
2.028
73,813,880
+0.14(+7.22%)
Mar 24, 2016
1.801
1.892
1.892
1.892
73,673,080
+0.01(+0.75%)
Mar 23, 2016
1.944
1.972
1.867
1.878
80,797,296
-0.14(-7.11%)
Mar 22, 2016
1.930
2.046
1.906
2.021
85,765,608
+0.05(+2.30%)
Mar 21, 2016
1.962
2.009
1.920
1.976
62,071,560
+0.02(+1.26%)
Mar 18, 2016
1.990
2.018
1.883
1.951
102,197,624
-0.02(-1.07%)
Mar 17, 2016
1.972
2.021
1.885
1.972
156,605,392
+0.18(+9.75%)
Mar 16, 2016
1.640
1.797
1.640
1.797
72,810,152
+0.12(+7.10%)
Mar 15, 2016
1.685
1.713
1.613
1.678
107,592,680
-0.15(-8.24%)
Mar 14, 2016
1.885
1.902
1.818
1.829
81,427,224
-0.11(-5.61%)
Mar 11, 2016
1.888
1.972
1.885
1.937
94,241,848
+0.06(+3.36%)
Mar 10, 2016
1.783
1.899
1.745
1.874
131,063,448
+0.08(+4.29%)
Mar 09, 2016
1.864
1.881
1.762
1.797
116,574,840
+0.02(+1.18%)
Mar 08, 2016
1.839
1.860
1.713
1.776
143,247,008
-0.05(-2.87%)
Mar 07, 2016
1.846
1.874
1.780
1.829
146,696,208
-0.01(-0.76%)
Mar 04, 2016
1.839
1.899
1.762
1.843
271,114,912
+0.19(+11.68%)
Mar 03, 2016
1.489
1.703
1.471
1.650
204,569,120
+0.21(+14.60%)
Mar 02, 2016
1.307
1.447
1.296
1.440
96,080,320
+0.11(+8.44%)
Mar 01, 2016
1.286
1.342
1.244
1.328
86,851,952
+0.07(+5.28%)
Feb 29, 2016
1.272
1.303
1.247
1.261
77,249,464
+0.08(+6.51%)
Feb 26, 2016
1.272
1.279
1.184
1.184
77,934,928
-0.04(-3.43%)
Feb 25, 2016
1.265
1.279
1.202
1.226
64,474,876
+0.00(+0.00%)
Feb 24, 2016
1.181
1.244
1.165
1.226
62,482,864
-0.01(-1.13%)
Feb 23, 2016
1.275
1.293
1.219
1.240
73,362,496
-0.05(-3.80%)
Feb 22, 2016
1.174
1.296
1.170
1.289
92,919,264
+0.19(+16.83%)
Feb 19, 2016
1.107
1.118
1.076
1.104
41,963,008
-0.03(-2.48%)
Feb 18, 2016
1.205
1.209
1.123
1.132
60,739,660
-0.06(-5.00%)
Feb 17, 2016
1.107
1.212
1.100
1.191
98,595,888
+0.12(+11.11%)
Feb 16, 2016
1.128
1.130
1.065
1.072
59,979,012
-0.02(-1.92%)
Feb 12, 2016
1.083
1.093
1.093
1.093
74,032,176
+0.08(+7.59%)
Feb 11, 2016
1.033
1.051
0.9949
1.016
81,861,936
-0.06(-5.54%)
Feb 10, 2016
1.065
1.093
1.037
1.076
102,494,800
+0.03(+2.68%)
Feb 09, 2016
1.069
1.090
1.009
1.047
67,515,960
-0.05(-4.17%)
Feb 08, 2016
1.118
1.121
1.079
1.093
42,016,856
-0.04(-3.70%)
Feb 05, 2016
1.195
1.198
1.132
1.135
53,022,060
-0.07(-5.54%)
Feb 04, 2016
1.132
1.258
1.132
1.202
185,966,432
+0.11(+9.58%)
Feb 03, 2016
1.100
1.111
1.026
1.097
66,124,832
+0.05(+5.03%)
Feb 02, 2016
1.107
1.111
1.037
1.044
66,555,084
-0.11(-9.42%)
Feb 01, 2016
1.195
1.196
1.135
1.153
70,328,672
-0.06(-5.19%)
Jan 29, 2016
1.170
1.216
1.139
1.216
109,282,528
+0.09(+8.44%)
Jan 28, 2016
1.223
1.226
1.069
1.121
122,867,800
+0.02(+2.24%)
Jan 27, 2016
1.026
1.160
1.023
1.097
120,532,680
+0.07(+6.83%)
Jan 26, 2016
1.033
1.040
0.9949
1.026
66,154,884
+0.00(+0.34%)
Jan 25, 2016
1.040
1.065
1.023
1.023
43,354,392
-0.04(-3.63%)
Jan 22, 2016
1.114
1.139
1.044
1.061
89,282,392
+0.02(+1.68%)
Jan 21, 2016
1.012
1.083
0.9984
1.044
77,503,104
+0.01(+1.36%)
Jan 20, 2016
1.009
1.054
0.9494
1.030
127,185,504
-0.02(-2.33%)
Jan 19, 2016
1.125
1.128
1.054
1.054
66,089,824
-0.09(-7.95%)
Jan 15, 2016
1.170
1.146
1.146
1.146
92,681,872
-0.12(-9.17%)
Jan 14, 2016
1.167
1.265
1.146
1.261
96,211,656
+0.09(+7.46%)
Jan 13, 2016
1.240
1.272
1.170
1.174
56,649,380
-0.05(-4.01%)
Jan 12, 2016
1.282
1.293
1.167
1.223
122,762,968
-0.08(-5.93%)
Jan 11, 2016
1.331
1.331
1.279
1.300
71,092,016
-0.01(-1.07%)
Jan 08, 2016
1.377
1.387
1.310
1.314
66,455,300
-0.02(-1.57%)
Jan 07, 2016
1.335
1.387
1.317
1.335
77,345,888
-0.05(-3.54%)
Jan 06, 2016
1.419
1.422
1.384
1.384
77,611,688
-0.08(-5.50%)
Jan 05, 2016
1.492
1.496
1.440
1.464
49,557,004
-0.03(-1.88%)
Jan 04, 2016
1.513
1.548
1.468
1.492
65,085,884
-0.01(-0.93%)
Dec 31, 2015
1.471
1.506
1.506
1.506
31,278,456
+0.02(+1.18%)
Dec 30, 2015
1.499
1.513
1.471
1.489
37,122,804
-0.06(-3.85%)
Dec 29, 2015
1.590
1.608
1.527
1.548
36,788,888
-0.01(-0.67%)
Dec 28, 2015
1.541
1.569
1.531
1.559
33,238,270
-0.03(-1.77%)
Dec 24, 2015
1.608
1.587
1.587
1.587
30,151,224
-0.00(-0.22%)
Dec 23, 2015
1.541
1.590
1.531
1.590
55,067,204
+0.09(+6.08%)
Dec 22, 2015
1.447
1.506
1.426
1.499
43,132,768
+0.06(+4.14%)
Dec 21, 2015
1.503
1.513
1.412
1.440
74,179,512
-0.08(-5.52%)
Dec 18, 2015
1.541
1.576
1.503
1.524
92,957,776
-0.04(-2.47%)
Dec 17, 2015
1.647
1.650
1.547
1.562
55,473,512
-0.07(-4.29%)
Dec 16, 2015
1.583
1.633
1.534
1.633
91,498,560
+0.01(+0.65%)
Dec 15, 2015
1.622
1.647
1.589
1.622
58,078,808
+0.05(+2.89%)
Dec 14, 2015
1.562
1.601
1.545
1.576
67,126,376
+0.01(+0.45%)
Dec 11, 2015
1.657
1.661
1.566
1.569
91,711,256
-0.09(-5.29%)
Dec 10, 2015
1.696
1.734
1.650
1.657
84,642,128
-0.09(-5.40%)
Dec 09, 2015
1.699
1.801
1.699
1.752
142,768,640
+0.08(+5.04%)
Dec 08, 2015
1.545
1.682
1.523
1.668
120,762,232
+0.07(+4.16%)
Dec 07, 2015
1.661
1.661
1.576
1.601
72,257,824
-0.08(-4.59%)
Dec 04, 2015
1.741
1.745
1.671
1.678
80,573,048
-0.11(-5.89%)
Dec 03, 2015
1.850
1.857
1.766
1.783
112,656,720
+0.05(+2.83%)
Dec 02, 2015
1.657
1.741
1.647
1.734
107,265,648
+0.07(+4.43%)
Dec 01, 2015
1.689
1.706
1.654
1.661
52,823,080
-0.01(-0.63%)
Nov 30, 2015
1.696
1.738
1.671
1.671
106,651,824
-0.06(-3.25%)
Nov 27, 2015
1.787
1.790
1.720
1.727
37,083,628
-0.07(-3.71%)
Nov 25, 2015
1.839
1.794
1.794
1.794
69,444,184
-0.16(-8.08%)
Nov 24, 2015
1.853
1.992
1.853
1.951
98,162,048
+0.12(+6.30%)
Nov 23, 2015
1.808
1.846
1.797
1.836
65,333,252
+0.04(+1.95%)
Nov 20, 2015
1.766
1.836
1.762
1.801
60,918,844
+0.02(+0.98%)
Nov 19, 2015
1.790
1.811
1.717
1.783
108,284,048
+0.01(+0.39%)
Nov 18, 2015
1.755
1.804
1.731
1.776
75,605,536
+0.07(+4.32%)
Nov 17, 2015
1.731
1.766
1.689
1.703
69,438,256
-0.04(-2.21%)
Nov 16, 2015
1.629
1.755
1.619
1.741
78,963,880
+0.14(+8.75%)
Nov 13, 2015
1.664
1.668
1.573
1.601
128,588,696
-0.05(-2.97%)
Nov 12, 2015
1.661
1.710
1.647
1.650
65,858,304
-0.05(-3.09%)
Nov 11, 2015
1.769
1.773
1.682
1.703
81,326,280
-0.02(-1.42%)
Nov 10, 2015
1.706
1.752
1.664
1.727
91,876,488
+0.01(+0.82%)
Nov 09, 2015
1.755
1.790
1.699
1.713
90,346,336
-0.06(-3.36%)
Nov 06, 2015
1.766
1.787
1.713
1.773
89,269,248
-0.04(-2.13%)
Nov 05, 2015
1.801
1.878
1.780
1.811
77,754,248
-0.02(-1.34%)
Nov 04, 2015
1.937
1.972
1.811
1.836
87,873,792
-0.11(-5.59%)
Nov 03, 2015
1.773
1.978
1.769
1.944
127,924,288
+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
.