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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2016
2.813
2.845
2.692
2.745
101,703,304
+0.00(+0.13%)
Apr 28, 2016
2.713
2.841
2.677
2.741
137,142,384
+0.04(+1.58%)
Apr 27, 2016
2.610
2.709
2.581
2.699
105,330,424
+0.13(+4.99%)
Apr 26, 2016
2.531
2.595
2.480
2.570
66,511,916
+0.10(+4.18%)
Apr 25, 2016
2.578
2.588
2.439
2.467
84,782,560
-0.10(-3.75%)
Apr 22, 2016
2.439
2.606
2.428
2.563
103,869,248
+0.13(+5.26%)
Apr 21, 2016
2.513
2.567
2.428
2.435
104,134,088
-0.04(-1.72%)
Apr 20, 2016
2.428
2.528
2.412
2.478
105,475,000
-0.00(-0.14%)
Apr 19, 2016
2.357
2.496
2.350
2.481
104,626,672
+0.17(+7.23%)
Apr 18, 2016
2.246
2.417
2.218
2.314
118,551,616
-0.08(-3.27%)
Apr 15, 2016
2.325
2.449
2.261
2.392
103,582,592
+0.04(+1.82%)
Apr 14, 2016
2.407
2.424
2.271
2.350
106,470,840
-0.05(-1.93%)
Apr 13, 2016
2.378
2.407
2.282
2.396
142,799,456
+0.11(+4.67%)
Apr 12, 2016
2.136
2.314
2.104
2.289
160,235,312
+0.19(+9.17%)
Apr 11, 2016
2.125
2.143
2.086
2.097
107,765,144
+0.05(+2.43%)
Apr 08, 2016
2.015
2.076
2.008
2.047
91,362,232
+0.15(+8.08%)
Apr 07, 2016
1.883
1.933
1.855
1.894
64,629,796
+0.00(+0.00%)
Apr 06, 2016
1.890
1.965
1.858
1.894
75,322,640
+0.00(+0.00%)
Apr 05, 2016
1.883
1.944
1.848
1.894
64,379,128
+0.01(+0.38%)
Apr 04, 2016
2.001
2.061
1.869
1.887
90,375,896
-0.20(-9.71%)
Apr 01, 2016
2.008
2.097
1.978
2.090
65,429,688
+0.01(+0.51%)
Mar 31, 2016
2.111
2.165
2.054
2.079
65,315,376
-0.01(-0.34%)
Mar 30, 2016
2.129
2.207
2.076
2.086
108,409,104
+0.01(+0.51%)
Mar 29, 2016
1.994
2.115
1.965
2.076
76,407,736
+0.01(+0.69%)
Mar 28, 2016
1.990
2.079
1.940
2.061
72,634,096
+0.14(+7.22%)
Mar 24, 2016
1.830
1.923
1.923
1.923
72,495,552
+0.01(+0.75%)
Mar 23, 2016
1.976
2.004
1.898
1.908
79,505,896
-0.15(-7.11%)
Mar 22, 2016
1.962
2.079
1.937
2.054
84,394,800
+0.05(+2.30%)
Mar 21, 2016
1.994
2.042
1.951
2.008
61,079,456
+0.02(+1.26%)
Mar 18, 2016
2.022
2.051
1.914
1.983
100,564,176
-0.02(-1.07%)
Mar 17, 2016
2.004
2.054
1.916
2.004
154,102,336
+0.18(+9.75%)
Mar 16, 2016
1.666
1.826
1.666
1.826
71,646,416
+0.12(+7.10%)
Mar 15, 2016
1.712
1.741
1.639
1.705
105,873,000
-0.15(-8.24%)
Mar 14, 2016
1.915
1.933
1.848
1.858
80,125,752
-0.11(-5.61%)
Mar 11, 2016
1.919
2.004
1.915
1.969
92,735,560
+0.06(+3.36%)
Mar 10, 2016
1.812
1.930
1.773
1.905
128,968,632
+0.08(+4.29%)
Mar 09, 2016
1.894
1.912
1.791
1.826
114,711,600
+0.02(+1.18%)
Mar 08, 2016
1.869
1.890
1.741
1.805
140,957,456
-0.05(-2.87%)
Mar 07, 2016
1.876
1.905
1.809
1.858
144,351,520
-0.01(-0.76%)
Mar 04, 2016
1.869
1.930
1.791
1.873
266,781,632
+0.20(+11.68%)
Mar 03, 2016
1.513
1.730
1.495
1.677
201,299,440
+0.21(+14.60%)
Mar 02, 2016
1.328
1.470
1.317
1.463
94,544,648
+0.11(+8.44%)
Mar 01, 2016
1.307
1.364
1.264
1.349
85,463,784
+0.07(+5.28%)
Feb 29, 2016
1.292
1.324
1.267
1.282
76,014,768
+0.08(+6.51%)
Feb 26, 2016
1.292
1.299
1.203
1.203
76,689,280
-0.04(-3.43%)
Feb 25, 2016
1.285
1.299
1.221
1.246
63,444,360
+0.00(+0.00%)
Feb 24, 2016
1.200
1.264
1.184
1.246
61,484,188
-0.01(-1.13%)
Feb 23, 2016
1.296
1.314
1.239
1.260
72,189,928
-0.05(-3.80%)
Feb 22, 2016
1.193
1.317
1.189
1.310
91,434,112
+0.19(+16.83%)
Feb 19, 2016
1.125
1.136
1.093
1.121
41,292,304
-0.03(-2.48%)
Feb 18, 2016
1.225
1.228
1.141
1.150
59,768,848
-0.06(-5.00%)
Feb 17, 2016
1.125
1.232
1.118
1.210
97,020,008
+0.12(+11.11%)
Feb 16, 2016
1.146
1.148
1.082
1.089
59,020,356
-0.02(-1.92%)
Feb 12, 2016
1.100
1.111
1.111
1.111
72,848,904
+0.08(+7.59%)
Feb 11, 2016
1.050
1.068
1.011
1.032
80,553,520
-0.06(-5.54%)
Feb 10, 2016
1.082
1.111
1.054
1.093
100,856,600
+0.03(+2.68%)
Feb 09, 2016
1.086
1.107
1.025
1.064
66,436,840
-0.05(-4.17%)
Feb 08, 2016
1.136
1.139
1.097
1.111
41,345,292
-0.04(-3.70%)
Feb 05, 2016
1.214
1.218
1.150
1.153
52,174,596
-0.07(-5.54%)
Feb 04, 2016
1.150
1.278
1.150
1.221
182,994,096
+0.11(+9.58%)
Feb 03, 2016
1.118
1.129
1.043
1.114
65,067,944
+0.05(+5.03%)
Feb 02, 2016
1.125
1.129
1.054
1.061
65,491,320
-0.11(-9.42%)
Feb 01, 2016
1.214
1.216
1.153
1.171
69,204,600
-0.06(-5.19%)
Jan 29, 2016
1.189
1.235
1.157
1.235
107,535,840
+0.10(+8.44%)
Jan 28, 2016
1.242
1.246
1.086
1.139
120,903,976
+0.02(+2.24%)
Jan 27, 2016
1.043
1.178
1.040
1.114
118,606,176
+0.07(+6.83%)
Jan 26, 2016
1.050
1.057
1.011
1.043
65,097,516
+0.00(+0.34%)
Jan 25, 2016
1.057
1.082
1.040
1.040
42,661,452
-0.04(-3.63%)
Jan 22, 2016
1.132
1.157
1.061
1.079
87,855,368
+0.02(+1.68%)
Jan 21, 2016
1.029
1.100
1.015
1.061
76,264,360
+0.01(+1.36%)
Jan 20, 2016
1.025
1.072
0.9648
1.047
125,152,672
-0.02(-2.33%)
Jan 19, 2016
1.143
1.146
1.072
1.072
65,033,496
-0.09(-7.95%)
Jan 15, 2016
1.189
1.164
1.164
1.164
91,200,520
-0.12(-9.17%)
Jan 14, 2016
1.186
1.285
1.164
1.282
94,673,888
+0.09(+7.46%)
Jan 13, 2016
1.260
1.292
1.189
1.193
55,743,940
-0.05(-4.01%)
Jan 12, 2016
1.303
1.314
1.186
1.242
120,800,824
-0.08(-5.93%)
Jan 11, 2016
1.353
1.353
1.299
1.321
69,955,736
-0.01(-1.07%)
Jan 08, 2016
1.399
1.410
1.332
1.335
65,393,128
-0.02(-1.57%)
Jan 07, 2016
1.356
1.410
1.339
1.356
76,109,656
-0.05(-3.54%)
Jan 06, 2016
1.442
1.445
1.406
1.406
76,371,200
-0.08(-5.50%)
Jan 05, 2016
1.517
1.520
1.463
1.488
48,764,924
-0.03(-1.88%)
Jan 04, 2016
1.538
1.574
1.492
1.517
64,045,600
-0.01(-0.93%)
Dec 31, 2015
1.495
1.531
1.531
1.531
30,778,526
+0.02(+1.18%)
Dec 30, 2015
1.524
1.538
1.495
1.513
36,529,460
-0.06(-3.85%)
Dec 29, 2015
1.616
1.634
1.552
1.574
36,200,884
-0.01(-0.67%)
Dec 28, 2015
1.566
1.595
1.556
1.584
32,707,016
-0.03(-1.77%)
Dec 24, 2015
1.634
1.613
1.613
1.613
29,669,310
-0.00(-0.22%)
Dec 23, 2015
1.566
1.616
1.556
1.616
54,187,052
+0.09(+6.07%)
Dec 22, 2015
1.470
1.531
1.449
1.524
42,443,368
+0.06(+4.14%)
Dec 21, 2015
1.527
1.538
1.435
1.463
72,993,888
-0.09(-5.52%)
Dec 18, 2015
1.566
1.602
1.527
1.549
91,472,008
-0.04(-2.47%)
Dec 17, 2015
1.673
1.677
1.572
1.588
54,586,868
-0.07(-4.29%)
Dec 16, 2015
1.609
1.659
1.559
1.659
90,036,120
+0.01(+0.65%)
Dec 15, 2015
1.648
1.673
1.615
1.648
57,150,524
+0.05(+2.89%)
Dec 14, 2015
1.588
1.627
1.570
1.602
66,053,484
+0.01(+0.45%)
Dec 11, 2015
1.684
1.688
1.591
1.595
90,245,416
-0.09(-5.29%)
Dec 10, 2015
1.723
1.762
1.677
1.684
83,289,272
-0.10(-5.40%)
Dec 09, 2015
1.727
1.830
1.727
1.780
140,486,736
+0.09(+5.04%)
Dec 08, 2015
1.570
1.709
1.548
1.695
118,832,064
+0.07(+4.16%)
Dec 07, 2015
1.688
1.688
1.602
1.627
71,102,912
-0.08(-4.59%)
Dec 04, 2015
1.769
1.773
1.698
1.705
79,285,232
-0.11(-5.89%)
Dec 03, 2015
1.880
1.887
1.794
1.812
110,856,104
+0.05(+2.83%)
Dec 02, 2015
1.684
1.769
1.673
1.762
105,551,200
+0.07(+4.43%)
Dec 01, 2015
1.716
1.734
1.680
1.688
51,978,796
-0.01(-0.63%)
Nov 30, 2015
1.723
1.766
1.698
1.698
104,947,184
-0.06(-3.25%)
Nov 27, 2015
1.816
1.819
1.748
1.755
36,490,912
-0.07(-3.71%)
Nov 25, 2015
1.869
1.823
1.823
1.823
68,334,240
-0.16(-8.08%)
Nov 24, 2015
1.883
2.024
1.883
1.983
96,593,104
+0.12(+6.30%)
Nov 23, 2015
1.837
1.876
1.826
1.866
64,289,016
+0.04(+1.95%)
Nov 20, 2015
1.794
1.866
1.791
1.830
59,945,164
+0.02(+0.98%)
Nov 19, 2015
1.819
1.841
1.744
1.812
106,553,320
+0.01(+0.39%)
Nov 18, 2015
1.784
1.833
1.759
1.805
74,397,120
+0.07(+4.32%)
Nov 17, 2015
1.759
1.794
1.716
1.730
68,328,408
-0.04(-2.21%)
Nov 16, 2015
1.655
1.784
1.645
1.769
77,701,784
+0.14(+8.75%)
Nov 13, 2015
1.691
1.695
1.599
1.627
126,533,440
-0.05(-2.97%)
Nov 12, 2015
1.688
1.737
1.673
1.677
64,805,676
-0.05(-3.09%)
Nov 11, 2015
1.798
1.801
1.709
1.730
80,026,424
-0.02(-1.42%)
Nov 10, 2015
1.734
1.780
1.691
1.755
90,408,000
+0.01(+0.82%)
Nov 09, 2015
1.784
1.819
1.727
1.741
88,902,312
-0.06(-3.36%)
Nov 06, 2015
1.794
1.816
1.741
1.801
87,842,440
-0.04(-2.13%)
Nov 05, 2015
1.830
1.908
1.809
1.841
76,511,488
-0.02(-1.34%)
Nov 04, 2015
1.969
2.004
1.841
1.866
86,469,280
-0.11(-5.59%)
Nov 03, 2015
1.801
2.010
1.798
1.976
125,879,648
+0.19(+10.56%)
Nov 02, 2015
1.730
1.787
1.702
1.787
41,693,664
+0.05(+2.87%)
Oct 30, 2015
1.730
1.752
1.680
1.737
57,242,360
+0.02(+1.24%)
Oct 29, 2015
1.698
1.777
1.691
1.716
50,323,492
+0.01(+0.63%)
Oct 28, 2015
1.688
1.784
1.677
1.705
79,844,872
+0.03(+1.91%)
Oct 27, 2015
1.716
1.716
1.663
1.673
75,011,448
-0.08(-4.47%)
Oct 26, 2015
1.777
1.784
1.730
1.752
68,446,904
-0.02(-1.20%)
Oct 23, 2015
1.780
1.823
1.752
1.773
67,896,608
-0.00(-0.20%)
Oct 22, 2015
1.759
1.794
1.737
1.777
67,730,712
+0.07(+4.39%)
Oct 21, 2015
1.734
1.741
1.686
1.702
59,449,300
-0.06(-3.24%)
Oct 20, 2015
1.794
1.833
1.752
1.759
74,412,408
-0.02(-1.00%)
Oct 19, 2015
1.741
1.787
1.709
1.777
68,348,104
-0.03(-1.77%)
Oct 16, 2015
1.816
1.830
1.734
1.809
65,746,252
-0.00(-0.20%)
Oct 15, 2015
1.755
1.812
1.695
1.812
98,729,496
+0.02(+1.19%)
Oct 14, 2015
1.794
1.837
1.748
1.791
106,140,432
+0.00(+0.00%)
Oct 13, 2015
1.873
1.905
1.784
1.791
116,074,856
-0.14(-7.20%)
Oct 12, 2015
1.979
2.015
1.898
1.930
80,910,984
-0.09(-4.41%)
Oct 09, 2015
2.079
2.090
1.997
2.019
140,138,000
-0.00(-0.18%)
Oct 08, 2015
1.869
2.044
1.866
2.022
108,770,128
+0.11(+5.77%)
Oct 07, 2015
1.947
2.061
1.866
1.912
203,038,416
+0.07(+4.07%)
Oct 06, 2015
1.766
1.876
1.748
1.837
118,895,600
+0.10(+5.52%)
Oct 05, 2015
1.702
1.769
1.677
1.741
116,479,016
+0.09(+5.39%)
Oct 02, 2015
1.474
1.688
1.467
1.652
129,919,088
+0.17(+11.27%)
Oct 01, 2015
1.556
1.588
1.467
1.485
100,409,408
-0.06(-4.14%)
Sep 30, 2015
1.520
1.549
1.463
1.549
168,136,112
+0.16(+11.83%)
Sep 29, 2015
1.342
1.410
1.328
1.385
110,610,240
+0.06(+4.57%)
Sep 28, 2015
1.410
1.417
1.324
1.324
80,525,616
-0.13(-8.82%)
Sep 25, 2015
1.502
1.517
1.424
1.453
102,262,096
-0.02(-1.45%)
Sep 24, 2015
1.364
1.499
1.342
1.474
143,177,616
+0.04(+2.48%)
Sep 23, 2015
1.470
1.492
1.385
1.438
144,489,760
-0.02(-1.46%)
Sep 22, 2015
1.470
1.499
1.431
1.460
100,707,104
-0.09(-5.53%)
Sep 21, 2015
1.599
1.613
1.538
1.545
81,145,728
-0.04(-2.69%)
Sep 18, 2015
1.680
1.691
1.581
1.588
103,511,976
-0.13(-7.66%)
Sep 17, 2015
1.716
1.773
1.677
1.720
100,134,672
-0.04(-2.03%)
Sep 16, 2015
1.655
1.769
1.648
1.755
111,909,576
+0.14(+8.59%)
Sep 15, 2015
1.609
1.670
1.599
1.616
94,357,520
-0.04(-2.16%)
Sep 14, 2015
1.623
1.663
1.559
1.652
122,113,024
+0.03(+1.75%)
Sep 11, 2015
1.702
1.705
1.609
1.623
133,613,984
-0.10(-5.98%)
Sep 10, 2015
1.727
1.773
1.695
1.727
150,363,040
-0.09(-4.71%)
Sep 09, 2015
1.926
1.963
1.809
1.812
96,536,544
-0.07(-3.78%)
Sep 08, 2015
1.898
1.923
1.855
1.883
70,358,024
+0.05(+2.52%)
Sep 04, 2015
1.915
1.837
1.837
1.837
68,157,000
-0.12(-6.18%)
Sep 03, 2015
1.947
2.029
1.894
1.958
100,376,264
+0.00(+0.18%)
Sep 02, 2015
1.955
1.972
1.823
1.955
105,103,008
+0.02(+1.29%)
Sep 01, 2015
1.987
2.044
1.905
1.930
90,051,736
-0.16(-7.51%)
Aug 31, 2015
1.940
2.118
1.901
2.086
116,410,296
+0.03(+1.38%)
Aug 28, 2015
2.022
2.171
2.011
2.058
129,528,184
+0.02(+0.87%)
Aug 27, 2015
1.887
2.122
1.873
2.040
125,788,936
+0.23(+12.80%)
Aug 26, 2015
1.787
1.815
1.730
1.809
108,781,536
+0.04(+2.01%)
Aug 25, 2015
1.851
1.883
1.762
1.773
82,587,136
+0.03(+1.63%)
Aug 24, 2015
1.698
1.850
1.666
1.744
103,689,784
-0.13(-7.02%)
Aug 21, 2015
1.944
1.951
1.873
1.876
93,390,368
-0.12(-6.23%)
Aug 20, 2015
1.983
2.051
1.965
2.001
67,354,208
-0.01(-0.35%)
Aug 19, 2015
2.040
2.090
1.951
2.008
84,891,072
-0.07(-3.26%)
Aug 18, 2015
2.079
2.122
2.008
2.076
84,986,920
-0.03(-1.52%)
Aug 17, 2015
2.118
2.154
2.090
2.108
61,416,412
-0.02(-1.17%)
Aug 14, 2015
2.172
2.207
2.133
2.133
61,946,380
-0.02(-1.16%)
Aug 13, 2015
2.257
2.264
2.154
2.157
73,208,248
-0.12(-5.16%)
Aug 12, 2015
2.246
2.289
2.214
2.275
91,808,464
+0.05(+2.24%)
Aug 11, 2015
2.204
2.236
2.140
2.225
97,948,760
-0.07(-3.10%)
Aug 10, 2015
2.172
2.303
2.127
2.296
94,584,600
+0.14(+6.61%)
Aug 07, 2015
2.296
2.321
2.150
2.154
96,728,336
-0.16(-6.78%)
Aug 06, 2015
2.207
2.325
2.175
2.311
108,237,448
+0.06(+2.69%)
Aug 05, 2015
2.332
2.382
2.236
2.250
84,309,000
-0.05(-2.02%)
Aug 04, 2015
2.275
2.364
2.265
2.296
79,619,584
+0.04(+1.57%)
Aug 03, 2015
2.357
2.368
2.236
2.261
119,451,832
-0.16(-6.62%)
Jul 31, 2015
2.449
2.492
2.382
2.421
69,773,608
-0.02(-0.73%)
Jul 30, 2015
2.560
2.560
2.378
2.439
75,153,544
-0.08(-3.11%)
Jul 29, 2015
2.350
2.542
2.325
2.517
105,273,728
+0.17(+7.28%)
Jul 28, 2015
2.257
2.380
2.241
2.346
151,981,392
+0.12(+5.44%)
Jul 27, 2015
2.314
2.357
2.207
2.225
108,335,592
-0.14(-6.02%)
Jul 24, 2015
2.414
2.414
2.307
2.368
75,402,160
-0.09(-3.76%)
Jul 23, 2015
2.460
2.549
2.417
2.460
98,608,424
-0.05(-2.12%)
Jul 22, 2015
2.613
2.631
2.506
2.513
84,965,232
-0.15(-5.62%)
Jul 21, 2015
2.627
2.777
2.624
2.663
76,608,440
-0.00(-0.13%)
Jul 20, 2015
2.795
2.798
2.638
2.667
98,182,352
-0.16(-5.79%)
Jul 17, 2015
2.987
2.987
2.813
2.830
121,495,864
-0.16(-5.47%)
Jul 16, 2015
3.023
3.051
2.980
2.994
44,365,564
-0.00(-0.12%)
Jul 15, 2015
3.030
3.069
2.980
2.998
53,797,592
-0.07(-2.32%)
Jul 14, 2015
2.976
3.097
2.969
3.069
43,161,272
+0.04(+1.29%)
Jul 13, 2015
2.962
3.030
2.928
3.030
49,403,368
+0.05(+1.55%)
Jul 10, 2015
2.983
3.019
2.948
2.983
51,644,144
+0.04(+1.21%)
Jul 09, 2015
2.937
3.019
2.905
2.948
61,044,852
+0.09(+2.99%)
Jul 08, 2015
2.884
2.962
2.823
2.862
66,843,160
-0.09(-3.02%)
Jul 07, 2015
2.852
2.973
2.709
2.951
147,712,784
+0.03(+1.10%)
Jul 06, 2015
2.905
2.976
2.862
2.919
142,562,320
-0.22(-7.13%)
Jul 02, 2015
3.112
3.144
3.144
3.144
69,443,456
+0.06(+2.08%)
Jul 01, 2015
3.240
3.240
3.044
3.080
92,968,080
-0.14(-4.42%)
Jun 30, 2015
3.268
3.315
3.193
3.222
66,101,856
+0.01(+0.22%)
Jun 29, 2015
3.350
3.414
3.179
3.215
104,560,256
-0.14(-4.04%)
Jun 26, 2015
3.240
3.357
3.215
3.350
70,360,792
+0.14(+4.21%)
Jun 25, 2015
3.354
3.361
3.193
3.215
91,992,624
-0.16(-4.65%)
Jun 24, 2015
3.382
3.437
3.343
3.371
67,352,656
+0.01(+0.42%)
Jun 23, 2015
3.354
3.446
3.336
3.357
84,941,872
-0.02(-0.53%)
Jun 22, 2015
3.404
3.407
3.350
3.375
42,450,652
+0.03(+0.85%)
Jun 19, 2015
3.396
3.457
3.329
3.347
64,981,348
-0.10(-2.99%)
Jun 18, 2015
3.421
3.460
3.379
3.450
56,357,152
+0.07(+2.00%)
Jun 17, 2015
3.400
3.441
3.331
3.382
80,128,040
+0.00(+0.00%)
Jun 16, 2015
3.258
3.414
3.233
3.382
81,515,784
+0.14(+4.40%)
Jun 15, 2015
3.240
3.297
3.226
3.240
55,058,788
+0.00(+0.00%)
Jun 12, 2015
3.226
3.263
3.220
3.240
47,379,440
-0.01(-0.44%)
Jun 11, 2015
3.190
3.258
3.169
3.254
64,951,376
+0.01(+0.22%)
Jun 10, 2015
3.336
3.361
3.222
3.247
77,497,696
+0.02(+0.77%)
Jun 09, 2015
3.176
3.279
3.176
3.222
73,581,128
+0.09(+2.84%)
Jun 08, 2015
3.080
3.140
3.076
3.133
46,414,128
+0.07(+2.33%)
Jun 05, 2015
3.030
3.115
2.998
3.062
55,561,100
+0.02(+0.82%)
Jun 04, 2015
3.122
3.142
3.033
3.037
51,299,312
-0.10(-3.29%)
Jun 03, 2015
3.161
3.247
3.122
3.140
100,190,840
-0.04(-1.12%)
Jun 02, 2015
3.026
3.176
3.026
3.176
88,784,048
+0.20(+6.57%)
Jun 01, 2015
3.023
3.023
2.941
2.980
55,006,808
+0.01(+0.24%)
May 29, 2015
3.058
3.069
2.973
2.973
67,598,648
-0.10(-3.36%)
May 28, 2015
3.072
3.083
2.980
3.076
55,149,924
+0.01(+0.47%)
May 27, 2015
2.996
3.080
2.987
3.062
81,870,680
+0.03(+1.06%)
May 26, 2015
3.151
3.190
3.023
3.030
120,668,608
-0.23(-6.99%)
May 22, 2015
3.339
3.258
3.258
3.258
78,612,384
-0.12(-3.58%)
May 21, 2015
3.293
3.421
3.261
3.379
83,769,056
+0.12(+3.83%)
May 20, 2015
3.229
3.318
3.190
3.254
81,833,640
+0.02(+0.55%)
May 19, 2015
3.339
3.341
3.211
3.236
160,867,680
-0.21(-6.19%)
May 18, 2015
3.699
3.713
3.389
3.450
162,026,240
-0.16(-4.34%)
May 15, 2015
3.489
3.635
3.457
3.606
92,767,552
+0.07(+2.01%)
May 14, 2015
3.550
3.624
3.478
3.535
90,239,464
+0.03(+0.81%)
May 13, 2015
3.525
3.624
3.489
3.507
99,832,592
+0.03(+0.92%)
May 12, 2015
3.432
3.542
3.428
3.475
65,095,936
+0.05(+1.35%)
May 11, 2015
3.475
3.478
3.400
3.428
53,369,576
-0.04(-1.13%)
May 08, 2015
3.489
3.532
3.396
3.468
78,659,016
+0.03(+0.83%)
May 07, 2015
3.460
3.482
3.357
3.439
86,993,704
-0.02(-0.51%)
May 06, 2015
3.756
3.756
3.432
3.457
134,846,512
-0.17(-4.71%)
May 05, 2015
3.562
3.699
3.542
3.628
144,784,144
+0.15(+4.19%)
May 04, 2015
3.404
3.482
3.404
3.482
72,979,760
+0.09(+2.62%)
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
.