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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 28, 2017
3.164
3.269
3.160
3.210
67,649,360
+0.05(+1.58%)
Apr 27, 2017
3.232
3.232
3.121
3.160
67,812,608
-0.09(-2.63%)
Apr 26, 2017
3.232
3.342
3.228
3.246
58,251,660
-0.06(-1.73%)
Apr 25, 2017
3.200
3.314
3.185
3.303
48,382,472
+0.02(+0.65%)
Apr 24, 2017
3.278
3.312
3.235
3.281
56,516,984
+0.07(+2.22%)
Apr 21, 2017
3.200
3.224
3.176
3.210
69,061,880
+0.00(+0.11%)
Apr 20, 2017
3.214
3.257
3.175
3.207
69,581,976
+0.03(+1.01%)
Apr 19, 2017
3.317
3.335
3.160
3.175
84,184,216
-0.12(-3.78%)
Apr 18, 2017
3.335
3.385
3.279
3.299
47,767,728
-0.06(-1.91%)
Apr 17, 2017
3.310
3.363
3.274
3.363
68,008,648
+0.06(+1.94%)
Apr 13, 2017
3.445
3.456
3.292
3.299
71,732,584
-0.14(-4.14%)
Apr 12, 2017
3.474
3.477
3.419
3.442
59,103,848
-0.02(-0.72%)
Apr 11, 2017
3.527
3.527
3.410
3.467
66,527,276
-0.06(-1.62%)
Apr 10, 2017
3.502
3.552
3.474
3.524
56,483,504
+0.05(+1.33%)
Apr 07, 2017
3.492
3.534
3.460
3.477
68,426,256
+0.03(+0.93%)
Apr 06, 2017
3.481
3.545
3.410
3.445
63,243,336
-0.04(-1.23%)
Apr 05, 2017
3.584
3.623
3.471
3.488
63,976,668
-0.06(-1.61%)
Apr 04, 2017
3.467
3.549
3.438
3.545
51,315,472
+0.07(+2.05%)
Apr 03, 2017
3.495
3.509
3.442
3.474
52,266,508
+0.02(+0.62%)
Mar 31, 2017
3.385
3.481
3.363
3.452
61,928,512
+0.04(+1.15%)
Mar 30, 2017
3.442
3.474
3.406
3.413
51,649,540
-0.03(-0.83%)
Mar 29, 2017
3.331
3.460
3.331
3.442
58,507,988
+0.12(+3.76%)
Mar 28, 2017
3.289
3.331
3.264
3.317
58,079,524
+0.05(+1.64%)
Mar 27, 2017
3.128
3.266
3.107
3.264
59,116,444
+0.04(+1.10%)
Mar 24, 2017
3.246
3.267
3.203
3.228
71,185,240
+0.00(+0.11%)
Mar 23, 2017
3.203
3.281
3.200
3.224
88,633,216
-0.02(-0.66%)
Mar 22, 2017
3.189
3.274
3.150
3.246
102,548,328
+0.11(+3.40%)
Mar 21, 2017
3.244
3.264
3.100
3.139
97,322,432
-0.13(-3.93%)
Mar 20, 2017
3.143
3.285
3.139
3.267
67,705,416
+0.09(+2.92%)
Mar 17, 2017
3.292
3.320
3.144
3.175
100,727,928
-0.10(-3.05%)
Mar 16, 2017
3.367
3.371
3.257
3.274
66,192,960
-0.06(-1.92%)
Mar 15, 2017
3.260
3.363
3.200
3.338
80,767,184
+0.12(+3.65%)
Mar 14, 2017
3.264
3.264
3.160
3.221
101,699,944
-0.14(-4.14%)
Mar 13, 2017
3.335
3.363
3.303
3.360
39,433,508
+0.02(+0.53%)
Mar 10, 2017
3.371
3.371
3.294
3.342
56,722,220
+0.04(+1.30%)
Mar 09, 2017
3.321
3.331
3.228
3.299
84,760,848
-0.04(-1.07%)
Mar 08, 2017
3.545
3.556
3.331
3.335
82,248,104
-0.27(-7.51%)
Mar 07, 2017
3.659
3.659
3.599
3.606
25,879,680
+0.00(+0.00%)
Mar 06, 2017
3.656
3.656
3.574
3.606
26,716,496
-0.03(-0.88%)
Mar 03, 2017
3.588
3.648
3.566
3.638
35,126,836
+0.09(+2.41%)
Mar 02, 2017
3.698
3.727
3.549
3.552
64,367,076
-0.22(-5.77%)
Mar 01, 2017
3.652
3.787
3.648
3.770
53,631,276
+0.18(+4.96%)
Feb 28, 2017
3.638
3.673
3.570
3.591
34,842,892
-0.05(-1.37%)
Feb 27, 2017
3.640
3.680
3.591
3.641
52,198,944
+0.00(+0.00%)
Feb 24, 2017
3.716
3.716
3.627
3.641
69,959,808
-0.17(-4.58%)
Feb 23, 2017
3.926
3.930
3.780
3.816
43,328,700
-0.02(-0.46%)
Feb 22, 2017
3.884
3.909
3.802
3.834
32,562,280
-0.10(-2.54%)
Feb 21, 2017
3.980
3.983
3.905
3.933
47,499,404
+0.10(+2.51%)
Feb 17, 2017
3.837
3.837
3.837
0
-0.04(-1.10%)
Feb 16, 2017
3.951
3.962
3.875
3.880
44,015,428
-0.02(-0.64%)
Feb 15, 2017
3.876
3.937
3.866
3.905
41,528,036
+0.02(+0.46%)
Feb 14, 2017
3.830
3.894
3.777
3.887
43,891,204
+0.12(+3.22%)
Feb 13, 2017
3.762
3.791
3.738
3.766
54,494,476
+0.05(+1.44%)
Feb 10, 2017
3.691
3.741
3.659
3.713
59,700,224
+0.10(+2.76%)
Feb 09, 2017
3.648
3.691
3.595
3.613
35,975,012
-0.04(-0.98%)
Feb 08, 2017
3.545
3.663
3.492
3.648
70,026,656
+0.06(+1.59%)
Feb 07, 2017
3.631
3.641
3.574
3.591
39,756,720
-0.04(-1.08%)
Feb 06, 2017
3.716
3.716
3.616
3.631
40,569,460
-0.05(-1.36%)
Feb 03, 2017
3.648
3.714
3.631
3.680
55,666,536
+0.06(+1.77%)
Feb 02, 2017
3.713
3.730
3.591
3.616
54,021,088
-0.03(-0.78%)
Feb 01, 2017
3.734
3.734
3.606
3.645
57,286,700
-0.01(-0.29%)
Jan 31, 2017
3.730
3.752
3.641
3.656
49,418,976
-0.05(-1.25%)
Jan 30, 2017
3.816
3.816
3.659
3.702
50,199,204
-0.14(-3.71%)
Jan 27, 2017
3.884
3.901
3.819
3.844
45,869,012
-0.04(-1.10%)
Jan 26, 2017
3.941
3.944
3.876
3.887
43,306,872
-0.02(-0.55%)
Jan 25, 2017
3.962
3.998
3.884
3.909
49,360,052
-0.05(-1.17%)
Jan 24, 2017
4.094
4.097
3.955
3.955
63,376,408
-0.08(-2.03%)
Jan 23, 2017
3.983
4.055
3.944
4.037
42,747,992
+0.05(+1.16%)
Jan 20, 2017
4.037
4.069
3.978
3.990
38,321,852
+0.02(+0.54%)
Jan 19, 2017
4.015
4.023
3.946
3.969
33,603,424
-0.01(-0.27%)
Jan 18, 2017
3.969
4.021
3.962
3.980
49,244,156
-0.04(-0.89%)
Jan 17, 2017
4.040
4.069
4.008
4.015
38,608,064
-0.02(-0.44%)
Jan 13, 2017
4.033
4.033
4.033
0
-0.06(-1.48%)
Jan 12, 2017
4.147
4.172
4.090
4.094
36,844,652
-0.02(-0.43%)
Jan 11, 2017
3.887
4.119
3.869
4.112
69,932,464
+0.19(+4.72%)
Jan 10, 2017
3.926
3.971
3.901
3.926
40,822,336
+0.07(+1.75%)
Jan 09, 2017
3.862
3.923
3.830
3.859
35,815,892
-0.01(-0.37%)
Jan 06, 2017
3.919
3.923
3.830
3.873
69,401,208
-0.08(-2.07%)
Jan 05, 2017
3.905
3.985
3.892
3.955
51,222,544
+0.11(+2.78%)
Jan 04, 2017
3.871
3.880
3.795
3.848
39,043,872
-0.01(-0.28%)
Jan 03, 2017
3.773
3.889
3.773
3.859
63,837,128
+0.26(+7.12%)
Dec 30, 2016
3.602
3.602
3.602
0
-0.08(-2.13%)
Dec 29, 2016
3.659
3.716
3.631
3.680
36,693,908
+0.00(+0.00%)
Dec 28, 2016
3.616
3.702
3.609
3.680
40,238,092
+0.06(+1.77%)
Dec 27, 2016
3.620
3.641
3.577
3.616
36,921,948
+0.01(+0.40%)
Dec 23, 2016
3.602
3.602
3.602
0
+0.08(+2.33%)
Dec 22, 2016
3.538
3.549
3.483
3.520
39,631,524
-0.02(-0.50%)
Dec 21, 2016
3.581
3.588
3.495
3.538
54,665,740
+0.01(+0.20%)
Dec 20, 2016
3.563
3.590
3.483
3.531
48,467,340
+0.01(+0.30%)
Dec 19, 2016
3.631
3.638
3.509
3.520
61,690,896
-0.12(-3.23%)
Dec 16, 2016
3.666
3.705
3.620
3.638
61,302,212
-0.02(-0.49%)
Dec 15, 2016
3.631
3.705
3.602
3.656
95,054,576
-0.05(-1.35%)
Dec 14, 2016
3.852
3.898
3.684
3.705
80,538,856
-0.19(-4.94%)
Dec 13, 2016
3.941
3.973
3.848
3.898
52,260,008
+0.00(+0.09%)
Dec 12, 2016
3.930
3.994
3.891
3.894
73,072,600
+0.03(+0.83%)
Dec 09, 2016
3.894
3.932
3.830
3.862
60,772,476
-0.01(-0.28%)
Dec 08, 2016
3.848
3.898
3.770
3.873
79,098,632
+0.02(+0.56%)
Dec 07, 2016
3.866
3.900
3.816
3.852
78,020,744
+0.01(+0.37%)
Dec 06, 2016
3.720
3.909
3.698
3.837
110,612,520
+0.11(+3.06%)
Dec 05, 2016
3.834
3.880
3.714
3.723
93,580,888
-0.08(-2.15%)
Dec 02, 2016
3.738
3.837
3.713
3.805
86,518,840
+0.05(+1.42%)
Dec 01, 2016
3.876
3.937
3.709
3.752
129,772,264
-0.12(-3.13%)
Nov 30, 2016
3.766
3.912
3.752
3.873
119,040,024
+0.36(+10.36%)
Nov 29, 2016
3.552
3.570
3.463
3.509
62,760,036
-0.14(-3.90%)
Nov 28, 2016
3.691
3.741
3.641
3.652
52,117,168
+0.02(+0.49%)
Nov 25, 2016
3.656
3.680
3.591
3.634
31,743,346
-0.09(-2.49%)
Nov 23, 2016
3.727
3.727
3.727
0
-0.01(-0.19%)
Nov 22, 2016
3.705
3.752
3.620
3.734
79,199,136
+0.07(+2.04%)
Nov 21, 2016
3.599
3.666
3.577
3.659
65,539,376
+0.22(+6.42%)
Nov 18, 2016
3.456
3.513
3.406
3.438
39,041,616
+0.02(+0.52%)
Nov 17, 2016
3.563
3.595
3.406
3.420
55,741,384
-0.08(-2.34%)
Nov 16, 2016
3.527
3.577
3.456
3.502
72,198,624
-0.06(-1.60%)
Nov 15, 2016
3.591
3.645
3.542
3.559
94,949,088
+0.15(+4.39%)
Nov 14, 2016
3.360
3.417
3.258
3.410
135,242,240
-0.06(-1.64%)
Nov 11, 2016
3.545
3.599
3.367
3.467
125,280,928
-0.22(-5.90%)
Nov 10, 2016
3.830
3.941
3.606
3.684
118,924,288
-0.35(-8.66%)
Nov 09, 2016
3.884
4.072
3.884
4.033
94,868,296
-0.04(-0.96%)
Nov 08, 2016
3.973
4.138
3.962
4.072
70,322,680
+0.01(+0.26%)
Nov 07, 2016
3.958
4.072
3.958
4.062
71,209,336
+0.27(+7.24%)
Nov 04, 2016
3.784
3.841
3.709
3.787
72,622,648
+0.01(+0.19%)
Nov 03, 2016
3.916
3.937
3.754
3.780
54,776,772
-0.04(-1.12%)
Nov 02, 2016
3.880
3.923
3.748
3.823
71,145,648
-0.13(-3.25%)
Nov 01, 2016
4.137
4.172
3.866
3.951
91,732,152
-0.21(-4.97%)
Oct 31, 2016
4.251
4.258
4.092
4.158
68,235,176
-0.07(-1.68%)
Oct 28, 2016
4.297
4.343
4.215
4.229
58,553,900
-0.07(-1.74%)
Oct 27, 2016
4.422
4.425
4.279
4.304
68,271,768
-0.03(-0.66%)
Oct 26, 2016
4.279
4.407
4.261
4.333
79,767,376
-0.01(-0.16%)
Oct 25, 2016
4.365
4.400
4.251
4.340
77,564,144
-0.08(-1.85%)
Oct 24, 2016
4.457
4.473
4.340
4.422
108,445,928
+0.09(+1.97%)
Oct 21, 2016
4.243
4.343
4.231
4.336
57,367,724
+0.06(+1.33%)
Oct 20, 2016
4.172
4.279
4.151
4.279
67,766,928
+0.05(+1.09%)
Oct 19, 2016
4.236
4.318
4.211
4.233
76,966,000
+0.04(+0.93%)
Oct 18, 2016
4.179
4.226
4.115
4.194
77,503,504
+0.13(+3.15%)
Oct 17, 2016
3.990
4.076
3.951
4.065
54,313,948
+0.10(+2.42%)
Oct 14, 2016
3.983
4.015
3.909
3.969
72,393,376
+0.05(+1.27%)
Oct 13, 2016
3.759
3.926
3.704
3.919
74,098,488
+0.12(+3.19%)
Oct 12, 2016
3.773
3.841
3.730
3.798
45,263,320
-0.01(-0.28%)
Oct 11, 2016
3.862
3.869
3.705
3.809
69,673,024
-0.06(-1.66%)
Oct 10, 2016
3.830
3.909
3.830
3.873
51,312,488
+0.12(+3.23%)
Oct 07, 2016
3.766
3.780
3.684
3.752
71,490,824
+0.04(+1.15%)
Oct 06, 2016
3.570
3.723
3.566
3.709
82,332,368
+0.17(+4.83%)
Oct 05, 2016
3.488
3.586
3.474
3.538
72,991,904
+0.12(+3.55%)
Oct 04, 2016
3.452
3.485
3.381
3.417
65,327,164
-0.04(-1.13%)
Oct 03, 2016
3.367
3.460
3.328
3.456
63,859,708
+0.13(+3.97%)
Sep 30, 2016
3.331
3.385
3.289
3.324
56,246,048
+0.02(+0.65%)
Sep 29, 2016
3.374
3.413
3.262
3.303
76,183,744
-0.08(-2.42%)
Sep 28, 2016
3.253
3.395
3.196
3.385
85,289,824
+0.16(+4.86%)
Sep 27, 2016
3.189
3.228
3.107
3.228
66,116,684
+0.02(+0.56%)
Sep 26, 2016
3.253
3.278
3.210
3.210
58,494,148
-0.06(-1.85%)
Sep 23, 2016
3.388
3.413
3.244
3.271
79,693,240
-0.14(-3.97%)
Sep 22, 2016
3.456
3.502
3.406
3.406
79,127,888
+0.02(+0.53%)
Sep 21, 2016
3.324
3.403
3.287
3.388
69,014,672
+0.10(+3.15%)
Sep 20, 2016
3.360
3.367
3.271
3.285
80,400,976
+0.04(+1.32%)
Sep 19, 2016
3.285
3.346
3.221
3.242
47,665,600
+0.00(+0.00%)
Sep 16, 2016
3.242
3.290
3.221
3.242
58,180,708
-0.06(-1.83%)
Sep 15, 2016
3.232
3.338
3.175
3.303
57,361,492
+0.11(+3.58%)
Sep 14, 2016
3.189
3.281
3.139
3.189
85,405,272
+0.01(+0.34%)
Sep 13, 2016
3.413
3.449
3.153
3.178
105,704,184
-0.32(-9.07%)
Sep 12, 2016
3.342
3.520
3.324
3.495
60,506,960
+0.11(+3.15%)
Sep 09, 2016
3.513
3.527
3.385
3.388
66,647,520
-0.24(-6.58%)
Sep 08, 2016
3.574
3.648
3.524
3.627
68,592,688
+0.11(+3.04%)
Sep 07, 2016
3.549
3.574
3.495
3.520
51,248,668
-0.02(-0.60%)
Sep 06, 2016
3.456
3.545
3.431
3.542
69,435,216
+0.13(+3.76%)
Sep 02, 2016
3.371
3.413
3.413
3.413
65,798,216
+0.13(+3.90%)
Sep 01, 2016
3.264
3.310
3.196
3.285
50,970,300
+0.03(+0.88%)
Aug 31, 2016
3.360
3.379
3.217
3.257
78,350,656
-0.09(-2.66%)
Aug 30, 2016
3.371
3.406
3.317
3.346
50,503,608
+0.01(+0.21%)
Aug 29, 2016
3.260
3.381
3.249
3.338
56,091,848
+0.09(+2.85%)
Aug 26, 2016
3.310
3.371
3.212
3.246
55,715,776
-0.03(-0.87%)
Aug 25, 2016
3.257
3.289
3.221
3.274
37,569,972
+0.05(+1.55%)
Aug 24, 2016
3.260
3.319
3.221
3.224
63,741,656
-0.07(-2.27%)
Aug 23, 2016
3.253
3.353
3.232
3.299
62,376,732
+0.07(+2.32%)
Aug 22, 2016
3.264
3.271
3.200
3.224
58,635,024
-0.14(-4.03%)
Aug 19, 2016
3.324
3.381
3.292
3.360
37,411,724
-0.00(-0.11%)
Aug 18, 2016
3.353
3.392
3.324
3.363
63,489,944
+0.05(+1.51%)
Aug 17, 2016
3.214
3.324
3.175
3.314
63,944,636
+0.05(+1.42%)
Aug 16, 2016
3.235
3.328
3.200
3.267
65,706,404
+0.03(+0.99%)
Aug 15, 2016
3.171
3.242
3.171
3.235
60,705,824
+0.12(+4.01%)
Aug 12, 2016
3.118
3.207
3.093
3.110
75,452,056
+0.02(+0.69%)
Aug 11, 2016
3.018
3.110
2.979
3.089
56,151,360
+0.09(+2.85%)
Aug 10, 2016
3.110
3.128
2.982
3.004
57,139,696
-0.10(-3.10%)
Aug 09, 2016
3.110
3.153
3.046
3.100
62,737,976
+0.02(+0.58%)
Aug 08, 2016
3.007
3.114
3.004
3.082
63,287,312
+0.10(+3.47%)
Aug 05, 2016
3.028
3.039
2.950
2.979
33,234,540
-0.02(-0.59%)
Aug 04, 2016
2.964
3.046
2.950
2.996
41,421,236
+0.04(+1.45%)
Aug 03, 2016
2.822
2.964
2.772
2.954
75,037,744
+0.14(+4.80%)
Aug 02, 2016
2.943
2.975
2.806
2.818
100,393,904
-0.06(-2.10%)
Aug 01, 2016
3.046
3.053
2.868
2.879
66,023,952
-0.21(-6.91%)
Jul 29, 2016
2.993
3.100
2.975
3.093
75,223,216
+0.22(+7.69%)
Jul 28, 2016
2.914
2.939
2.861
2.872
49,827,084
-0.10(-3.24%)
Jul 27, 2016
3.011
3.025
2.939
2.968
71,403,792
-0.03(-0.95%)
Jul 26, 2016
2.957
3.011
2.939
2.996
43,524,664
+0.04(+1.45%)
Jul 25, 2016
3.032
3.050
2.950
2.954
53,867,396
-0.06(-2.01%)
Jul 22, 2016
2.993
3.014
2.936
3.014
37,364,712
+0.03(+1.08%)
Jul 21, 2016
2.996
3.053
2.954
2.982
50,764,528
-0.00(-0.12%)
Jul 20, 2016
2.982
3.018
2.955
2.986
66,988,128
-0.03(-1.06%)
Jul 19, 2016
2.993
3.028
2.950
3.018
57,428,088
+0.03(+0.95%)
Jul 18, 2016
2.879
3.011
2.857
2.989
55,035,312
+0.09(+3.20%)
Jul 15, 2016
2.900
2.936
2.847
2.897
53,821,904
-0.03(-0.97%)
Jul 14, 2016
2.929
2.936
2.865
2.925
74,604,784
+0.10(+3.66%)
Jul 13, 2016
2.808
2.865
2.719
2.822
76,961,096
-0.06(-1.98%)
Jul 12, 2016
2.861
2.932
2.854
2.879
85,931,664
+0.11(+3.99%)
Jul 11, 2016
2.711
2.790
2.702
2.768
68,722,768
+0.11(+4.02%)
Jul 08, 2016
2.683
2.537
2.615
2.662
60,190,192
+0.12(+4.92%)
Jul 07, 2016
2.580
2.701
2.523
2.537
108,261,360
+0.04(+1.71%)
Jul 06, 2016
2.401
2.505
2.359
2.494
57,597,668
+0.04(+1.74%)
Jul 05, 2016
2.515
2.537
2.423
2.451
70,386,680
-0.21(-7.90%)
Jul 01, 2016
2.544
2.662
2.662
2.662
70,681,848
+0.11(+4.33%)
Jun 30, 2016
2.537
2.576
2.492
2.551
51,551,308
-0.01(-0.28%)
Jun 29, 2016
2.487
2.594
2.469
2.558
80,843,288
+0.14(+5.90%)
Jun 28, 2016
2.384
2.433
2.369
2.416
49,405,576
+0.16(+7.28%)
Jun 27, 2016
2.416
2.416
2.223
2.252
98,531,328
-0.15(-6.23%)
Jun 24, 2016
2.359
2.444
2.348
2.401
82,341,688
-0.17(-6.52%)
Jun 23, 2016
2.547
2.576
2.505
2.569
66,998,488
+0.10(+4.19%)
Jun 22, 2016
2.537
2.576
2.466
2.466
66,161,748
-0.03(-1.28%)
Jun 21, 2016
2.458
2.508
2.389
2.498
45,354,056
+0.04(+1.59%)
Jun 20, 2016
2.462
2.512
2.437
2.458
75,407,304
+0.10(+4.23%)
Jun 17, 2016
2.291
2.387
2.275
2.359
71,569,760
+0.14(+6.43%)
Jun 16, 2016
2.141
2.216
2.099
2.216
62,657,616
+0.02(+0.81%)
Jun 15, 2016
2.152
2.255
2.127
2.198
80,812,672
+0.05(+2.49%)
Jun 14, 2016
2.223
2.259
2.102
2.145
75,702,568
-0.06(-2.90%)
Jun 13, 2016
2.230
2.298
2.198
2.209
71,148,648
-0.10(-4.17%)
Jun 10, 2016
2.373
2.394
2.298
2.305
61,541,912
-0.15(-6.10%)
Jun 09, 2016
2.501
2.526
2.437
2.455
76,954,512
-0.09(-3.64%)
Jun 08, 2016
2.423
2.562
2.398
2.547
143,132,560
+0.25(+11.02%)
Jun 07, 2016
2.195
2.327
2.195
2.295
86,136,528
+0.08(+3.54%)
Jun 06, 2016
2.202
2.241
2.170
2.216
72,778,016
+0.05(+2.13%)
Jun 03, 2016
2.152
2.205
2.138
2.170
62,607,508
+0.06(+2.87%)
Jun 02, 2016
2.024
2.129
2.013
2.109
69,521,792
+0.04(+1.89%)
Jun 01, 2016
1.985
2.081
1.942
2.070
85,858,920
+0.06(+3.20%)
May 31, 2016
2.106
2.166
2.006
2.006
101,537,960
-0.07(-3.60%)
May 27, 2016
2.145
2.081
2.081
2.081
96,463,768
-0.08(-3.63%)
May 26, 2016
2.245
2.280
2.152
2.159
77,292,696
-0.05(-2.10%)
May 25, 2016
2.255
2.273
2.170
2.205
118,145,848
+0.00(+0.16%)
May 24, 2016
2.284
2.287
2.173
2.202
79,219,912
+0.01(+0.49%)
May 23, 2016
2.202
2.241
2.156
2.191
98,220,448
-0.11(-4.65%)
May 20, 2016
2.373
2.437
2.291
2.298
94,718,760
+0.01(+0.47%)
May 19, 2016
2.312
2.341
2.191
2.287
107,572,744
-0.12(-4.89%)
May 18, 2016
2.462
2.526
2.401
2.405
81,011,832
-0.12(-4.80%)
May 17, 2016
2.533
2.592
2.464
2.526
65,817,324
-0.02(-0.84%)
May 16, 2016
2.523
2.622
2.523
2.547
66,329,348
+0.10(+3.92%)
May 13, 2016
2.576
2.626
2.412
2.451
93,511,096
-0.17(-6.39%)
May 12, 2016
2.651
2.729
2.555
2.619
73,366,616
-0.02(-0.94%)
May 11, 2016
2.672
2.740
2.562
2.644
94,833,448
+0.02(+0.95%)
May 10, 2016
2.508
2.619
2.508
2.619
62,310,024
+0.19(+7.61%)
May 09, 2016
2.562
2.562
2.248
2.433
131,189,776
-0.18(-6.82%)
May 06, 2016
2.480
2.644
2.451
2.612
71,194,976
+0.09(+3.68%)
May 05, 2016
2.701
2.722
2.466
2.519
103,346,968
-0.09(-3.42%)
May 04, 2016
2.601
2.662
2.562
2.608
82,057,288
+0.05(+2.09%)
May 03, 2016
2.615
2.619
2.526
2.555
89,424,384
-0.15(-5.41%)
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
.