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
)
17.10
+0.02 (+0.14%)
Streaming Delayed Price
Updated: 3:19 PM EDT, May 13, 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, 2018
5.781
5.806
5.588
5.714
85,271,672
-0.06(-0.98%)
Oct 30, 2018
5.528
5.788
5.472
5.771
117,353,928
+0.30(+5.46%)
Oct 29, 2018
5.866
5.922
5.398
5.472
170,611,968
-0.24(-4.19%)
Oct 26, 2018
5.510
5.732
5.424
5.711
116,310,984
+0.24(+4.30%)
Oct 25, 2018
5.416
5.570
5.307
5.475
84,467,408
+0.16(+3.04%)
Oct 24, 2018
5.581
5.648
5.310
5.314
81,524,984
-0.22(-3.94%)
Oct 23, 2018
5.486
5.570
5.419
5.532
83,089,816
-0.11(-1.93%)
Oct 22, 2018
5.574
5.655
5.510
5.641
58,652,540
+0.19(+3.55%)
Oct 19, 2018
5.475
5.525
5.423
5.447
76,205,456
+0.06(+1.04%)
Oct 18, 2018
5.591
5.602
5.387
5.391
73,539,136
-0.26(-4.55%)
Oct 17, 2018
5.528
5.669
5.528
5.648
79,821,296
+0.03(+0.50%)
Oct 16, 2018
5.560
5.619
5.502
5.619
76,727,384
+0.20(+3.70%)
Oct 15, 2018
5.405
5.454
5.324
5.419
95,255,752
+0.02(+0.39%)
Oct 12, 2018
5.338
5.408
5.299
5.398
73,736,288
+0.17(+3.30%)
Oct 11, 2018
5.391
5.486
5.173
5.226
147,152,768
-0.08(-1.59%)
Oct 10, 2018
5.468
5.482
5.292
5.310
127,695,312
-0.34(-6.09%)
Oct 09, 2018
5.440
5.658
5.352
5.655
130,757,632
+0.25(+4.55%)
Oct 08, 2018
5.490
5.518
5.289
5.408
232,571,824
+0.52(+10.57%)
Oct 05, 2018
4.867
4.976
4.804
4.892
123,769,096
+0.08(+1.61%)
Oct 04, 2018
4.730
4.934
4.663
4.814
123,352,680
+0.05(+1.03%)
Oct 03, 2018
5.029
5.032
4.723
4.765
202,536,720
+0.14(+2.96%)
Oct 02, 2018
4.501
4.663
4.445
4.628
150,611,216
+0.38(+8.94%)
Oct 01, 2018
4.262
4.297
4.174
4.248
50,312,012
+0.00(+0.08%)
Sep 28, 2018
4.248
4.399
4.225
4.245
85,229,016
-0.06(-1.31%)
Sep 27, 2018
4.150
4.329
4.146
4.301
95,097,160
+0.20(+4.98%)
Sep 26, 2018
4.055
4.128
4.023
4.097
53,499,244
+0.08(+1.92%)
Sep 25, 2018
3.910
4.034
3.903
4.019
45,548,440
+0.01(+0.35%)
Sep 24, 2018
4.072
4.125
3.993
4.005
57,515,340
-0.04(-0.96%)
Sep 21, 2018
4.016
4.088
3.981
4.044
64,040,484
+0.05(+1.23%)
Sep 20, 2018
4.026
4.034
3.921
3.995
38,470,084
+0.04(+0.98%)
Sep 19, 2018
3.942
4.019
3.935
3.956
52,625,512
+0.01(+0.27%)
Sep 18, 2018
3.861
3.977
3.858
3.946
75,362,728
+0.11(+2.75%)
Sep 17, 2018
3.735
3.854
3.731
3.840
80,128,264
+0.12(+3.12%)
Sep 14, 2018
3.713
3.752
3.650
3.724
44,221,468
+0.05(+1.44%)
Sep 13, 2018
3.738
3.763
3.657
3.671
54,880,412
-0.11(-2.79%)
Sep 12, 2018
3.745
3.812
3.703
3.777
54,582,916
+0.11(+2.87%)
Sep 11, 2018
3.678
3.735
3.626
3.671
74,378,608
-0.15(-4.04%)
Sep 10, 2018
3.830
3.896
3.787
3.826
69,093,680
-0.06(-1.45%)
Sep 07, 2018
3.805
3.919
3.773
3.882
68,563,928
+0.14(+3.86%)
Sep 06, 2018
3.742
3.759
3.654
3.738
54,108,916
+0.02(+0.66%)
Sep 05, 2018
3.615
3.745
3.585
3.713
56,886,076
+0.06(+1.54%)
Sep 04, 2018
3.668
3.713
3.629
3.657
49,630,112
-0.17(-4.32%)
Aug 31, 2018
3.823
3.823
3.823
0
+0.13(+3.52%)
Aug 30, 2018
3.798
3.801
3.618
3.692
69,160,552
-0.09(-2.33%)
Aug 29, 2018
3.685
3.823
3.675
3.780
104,985,672
+0.14(+3.86%)
Aug 28, 2018
3.699
3.712
3.617
3.640
44,449,376
-0.05(-1.43%)
Aug 27, 2018
3.657
3.710
3.640
3.692
74,619,104
+0.07(+1.84%)
Aug 24, 2018
3.685
3.685
3.573
3.626
53,562,100
+0.03(+0.88%)
Aug 23, 2018
3.692
3.699
3.587
3.594
60,682,832
-0.10(-2.76%)
Aug 22, 2018
3.590
3.710
3.583
3.696
101,433,792
+0.09(+2.44%)
Aug 21, 2018
3.696
3.752
3.597
3.608
82,341,560
-0.13(-3.57%)
Aug 20, 2018
3.738
3.752
3.675
3.742
62,394,584
-0.02(-0.65%)
Aug 17, 2018
3.780
3.791
3.738
3.766
64,870,840
-0.08(-2.01%)
Aug 16, 2018
3.914
3.923
3.791
3.844
54,298,372
-0.05(-1.18%)
Aug 15, 2018
3.970
3.984
3.847
3.889
56,438,424
-0.17(-4.24%)
Aug 14, 2018
4.118
4.132
3.991
4.062
32,574,184
+0.03(+0.65%)
Aug 13, 2018
3.972
4.081
3.930
4.036
59,951,504
-0.01(-0.35%)
Aug 10, 2018
4.064
4.116
4.004
4.050
62,453,744
-0.15(-3.51%)
Aug 09, 2018
4.243
4.250
4.130
4.197
44,711,920
-0.06(-1.32%)
Aug 08, 2018
4.344
4.400
4.243
4.253
45,220,020
-0.09(-2.10%)
Aug 07, 2018
4.457
4.467
4.288
4.344
63,642,752
-0.04(-0.96%)
Aug 06, 2018
4.407
4.464
4.372
4.386
34,204,008
-0.01(-0.24%)
Aug 03, 2018
4.376
4.509
4.358
4.397
84,591,640
+0.21(+5.12%)
Aug 02, 2018
4.137
4.250
4.088
4.183
59,185,924
+0.07(+1.71%)
Aug 01, 2018
4.092
4.147
4.071
4.113
30,588,988
-0.00(-0.09%)
Jul 31, 2018
4.102
4.123
4.018
4.116
53,692,812
-0.05(-1.10%)
Jul 30, 2018
4.221
4.237
4.102
4.162
50,007,516
-0.02(-0.42%)
Jul 27, 2018
4.113
4.204
4.102
4.179
60,903,504
+0.11(+2.76%)
Jul 26, 2018
4.151
4.165
4.057
4.067
48,481,692
-0.13(-3.01%)
Jul 25, 2018
4.155
4.211
4.120
4.193
45,282,944
+0.09(+2.31%)
Jul 24, 2018
4.060
4.172
4.050
4.099
48,459,668
+0.11(+2.64%)
Jul 23, 2018
3.979
4.018
3.920
3.993
34,854,908
+0.01(+0.35%)
Jul 20, 2018
3.969
4.028
3.937
3.979
106,531,328
+0.20(+5.29%)
Jul 19, 2018
3.727
3.802
3.675
3.779
62,095,804
+0.01(+0.37%)
Jul 18, 2018
3.850
3.853
3.743
3.765
47,449,656
-0.08(-2.10%)
Jul 17, 2018
3.706
3.850
3.685
3.846
42,508,408
+0.12(+3.30%)
Jul 16, 2018
3.695
3.732
3.639
3.723
35,793,928
-0.03(-0.75%)
Jul 13, 2018
3.741
3.772
3.692
3.751
32,283,686
+0.02(+0.56%)
Jul 12, 2018
3.688
3.741
3.660
3.730
38,156,128
+0.10(+2.71%)
Jul 11, 2018
3.720
3.804
3.604
3.632
60,539,496
-0.11(-3.00%)
Jul 10, 2018
3.769
3.786
3.699
3.744
39,234,704
-0.01(-0.19%)
Jul 09, 2018
3.660
3.786
3.660
3.751
51,314,640
+0.09(+2.59%)
Jul 06, 2018
3.565
3.685
3.544
3.657
37,270,276
+0.06(+1.56%)
Jul 05, 2018
3.709
3.730
3.534
3.600
60,612,940
+0.01(+0.39%)
Jul 03, 2018
3.586
3.586
3.586
0
+0.05(+1.49%)
Jul 02, 2018
3.474
3.542
3.446
3.534
41,705,272
+0.01(+0.40%)
Jun 29, 2018
3.478
3.558
3.474
3.520
60,322,100
+0.07(+1.93%)
Jun 28, 2018
3.506
3.520
3.421
3.453
86,359,296
+0.02(+0.61%)
Jun 27, 2018
3.421
3.550
3.406
3.432
93,998,472
+0.01(+0.41%)
Jun 26, 2018
3.435
3.442
3.321
3.418
57,332,820
+0.05(+1.56%)
Jun 25, 2018
3.369
3.395
3.268
3.365
61,194,140
+0.06(+1.70%)
Jun 22, 2018
3.351
3.397
3.278
3.309
68,150,368
+0.01(+0.21%)
Jun 21, 2018
3.435
3.442
3.278
3.302
81,802,952
-0.15(-4.37%)
Jun 20, 2018
3.485
3.555
3.421
3.453
121,134,072
+0.11(+3.36%)
Jun 19, 2018
3.183
3.453
3.165
3.341
138,961,968
+0.09(+2.70%)
Jun 18, 2018
3.271
3.309
3.242
3.253
54,767,792
-0.06(-1.80%)
Jun 15, 2018
3.323
3.244
3.313
61,802,164
-0.03(-0.84%)
Jun 14, 2018
3.428
3.446
3.334
3.341
52,566,664
-0.05(-1.55%)
Jun 13, 2018
3.446
3.462
3.302
3.393
77,156,040
-0.04(-1.12%)
Jun 12, 2018
3.509
3.516
3.428
3.432
71,298,768
-0.04(-1.01%)
Jun 11, 2018
3.495
3.509
3.418
3.467
86,174,152
+0.04(+1.02%)
Jun 08, 2018
3.537
3.541
3.299
3.432
161,184,736
+0.04(+1.24%)
Jun 07, 2018
3.453
3.474
3.235
3.390
232,706,640
-0.13(-3.78%)
Jun 06, 2018
3.453
3.523
117,667,568
-0.07(-2.05%)
Jun 05, 2018
3.699
3.790
3.562
3.597
97,543,728
-0.16(-4.21%)
Jun 04, 2018
3.769
3.878
3.723
3.755
113,375,248
+0.20(+5.63%)
Jun 01, 2018
4.253
4.316
3.228
3.555
515,922,048
-0.61(-14.59%)
May 31, 2018
4.172
4.246
4.148
4.162
54,261,360
-0.02(-0.50%)
May 30, 2018
4.113
4.351
4.053
4.183
118,918,576
+0.00(+0.00%)
May 29, 2018
3.874
4.264
3.867
4.183
177,280,112
-0.24(-5.47%)
May 25, 2018
4.425
4.425
4.425
0
-0.06(-1.33%)
May 24, 2018
4.607
4.716
4.432
4.485
277,863,872
-0.82(-15.42%)
May 23, 2018
5.408
5.464
5.274
5.302
59,775,356
-0.21(-3.76%)
May 22, 2018
5.464
5.629
5.423
5.509
69,189,712
-0.06(-1.09%)
May 21, 2018
5.801
5.840
5.521
5.570
75,020,992
-0.10(-1.73%)
May 18, 2018
5.668
5.770
5.553
5.668
73,084,248
-0.11(-1.82%)
May 17, 2018
5.914
5.998
5.668
5.773
97,446,808
-0.23(-3.85%)
May 16, 2018
5.935
6.026
5.889
6.005
58,342,144
+0.10(+1.72%)
May 15, 2018
5.742
5.935
5.731
5.903
71,970,400
+0.07(+1.20%)
May 14, 2018
5.742
5.914
5.710
5.833
75,644,416
+0.16(+2.84%)
May 11, 2018
5.717
5.850
5.637
5.672
83,996,904
-0.01(-0.12%)
May 10, 2018
5.437
5.787
5.409
5.679
115,555,184
+0.38(+7.14%)
May 09, 2018
4.912
5.328
4.908
5.300
109,500,736
+0.44(+9.08%)
May 08, 2018
4.926
4.954
4.743
4.859
48,063,696
-0.04(-0.86%)
May 07, 2018
4.775
4.989
4.771
4.901
63,915,252
+0.11(+2.19%)
May 04, 2018
4.792
4.852
4.740
4.796
45,874,692
-0.01(-0.29%)
May 03, 2018
4.838
4.863
4.705
4.810
32,284,074
-0.03(-0.65%)
May 02, 2018
4.792
4.919
4.785
4.842
33,130,628
+0.02(+0.36%)
May 01, 2018
4.922
4.929
4.782
4.824
27,014,866
-0.11(-2.27%)
Apr 30, 2018
4.947
4.968
4.894
4.936
23,822,290
-0.02(-0.35%)
Apr 27, 2018
4.968
4.992
4.936
4.954
33,501,782
+0.03(+0.64%)
Apr 26, 2018
4.764
4.929
4.761
4.922
44,390,452
+0.19(+4.07%)
Apr 25, 2018
4.771
4.778
4.656
4.729
49,349,912
-0.16(-3.30%)
Apr 24, 2018
4.957
4.989
4.838
4.891
27,334,016
-0.05(-0.92%)
Apr 23, 2018
4.915
4.955
4.838
4.936
27,452,078
-0.07(-1.47%)
Apr 20, 2018
4.968
5.045
4.919
5.010
34,013,624
-0.03(-0.56%)
Apr 19, 2018
5.027
5.076
4.964
5.038
39,034,736
+0.05(+0.98%)
Apr 18, 2018
4.905
5.017
4.884
4.989
35,538,780
+0.19(+4.02%)
Apr 17, 2018
4.733
4.822
4.694
4.796
28,988,306
+0.09(+2.01%)
Apr 16, 2018
4.852
4.852
4.684
4.701
33,121,482
-0.15(-3.17%)
Apr 13, 2018
4.989
5.003
4.831
4.856
42,655,488
-0.14(-2.87%)
Apr 12, 2018
5.059
5.071
4.996
4.999
33,523,196
-0.02(-0.42%)
Apr 11, 2018
4.933
5.055
4.912
5.020
45,635,452
+0.11(+2.28%)
Apr 10, 2018
4.750
4.926
4.722
4.908
48,877,188
+0.22(+4.71%)
Apr 09, 2018
4.887
4.887
4.677
4.687
37,778,636
-0.19(-3.88%)
Apr 06, 2018
4.859
4.896
4.789
4.877
48,765,288
-0.02(-0.43%)
Apr 05, 2018
4.947
5.034
4.887
4.898
48,212,376
+0.12(+2.57%)
Apr 04, 2018
4.649
4.778
4.617
4.775
44,438,080
-0.01(-0.29%)
Apr 03, 2018
4.845
4.877
4.736
4.789
31,385,116
-0.02(-0.36%)
Apr 02, 2018
4.905
4.947
4.747
4.806
30,477,708
-0.15(-2.97%)
Mar 29, 2018
4.954
4.954
4.954
0
+0.13(+2.76%)
Mar 28, 2018
4.863
4.898
4.777
4.821
35,369,688
-0.07(-1.43%)
Mar 27, 2018
5.062
5.066
4.856
4.891
47,913,592
-0.18(-3.52%)
Mar 26, 2018
5.111
5.122
4.985
5.069
39,450,972
+0.06(+1.12%)
Mar 23, 2018
5.013
5.087
4.950
5.013
42,894,788
+0.04(+0.85%)
Mar 22, 2018
4.982
5.059
4.936
4.971
38,688,108
-0.10(-2.00%)
Mar 21, 2018
4.849
5.097
4.838
5.073
49,418,988
+0.26(+5.31%)
Mar 20, 2018
4.845
4.908
4.806
4.817
37,586,928
+0.01(+0.15%)
Mar 19, 2018
4.894
4.919
4.796
4.810
39,061,376
-0.13(-2.62%)
Mar 16, 2018
4.926
4.999
4.919
4.940
36,962,576
+0.01(+0.21%)
Mar 15, 2018
4.999
5.024
4.877
4.929
42,820,776
-0.14(-2.83%)
Mar 14, 2018
5.094
5.115
5.027
5.073
28,824,252
+0.01(+0.28%)
Mar 13, 2018
5.157
5.192
5.045
5.059
30,909,938
-0.08(-1.57%)
Mar 12, 2018
5.160
5.192
5.097
5.139
25,144,608
-0.01(-0.27%)
Mar 09, 2018
5.076
5.153
5.060
5.153
39,431,820
+0.15(+3.08%)
Mar 08, 2018
5.041
5.060
4.929
4.999
32,594,998
-0.02(-0.42%)
Mar 07, 2018
4.947
5.020
65,524,364
-0.12(-2.25%)
Mar 06, 2018
5.206
5.230
5.108
5.136
52,561,160
+0.01(+0.27%)
Mar 05, 2018
4.968
5.150
4.957
5.122
57,352,236
+0.15(+2.96%)
Mar 02, 2018
4.806
4.987
4.754
4.975
41,355,092
+0.08(+1.57%)
Mar 01, 2018
4.954
4.987
4.819
4.898
48,441,932
-0.02(-0.43%)
Feb 28, 2018
5.041
5.048
4.915
4.919
63,353,104
-0.06(-1.20%)
Feb 27, 2018
5.080
5.108
4.971
4.978
59,382,156
-0.06(-1.25%)
Feb 26, 2018
4.996
5.052
4.941
5.041
69,600,496
+0.16(+3.23%)
Feb 23, 2018
4.814
4.917
4.771
4.884
60,321,208
+0.14(+3.03%)
Feb 22, 2018
4.740
44,027,448
+0.13(+2.81%)
Feb 21, 2018
4.708
4.757
4.607
4.610
49,776,364
-0.05(-0.98%)
Feb 20, 2018
4.544
4.722
4.537
4.656
54,409,140
+0.19(+4.24%)
Feb 16, 2018
4.467
4.467
4.467
0
-0.02(-0.55%)
Feb 15, 2018
4.477
4.507
4.439
4.491
36,517,924
+0.05(+1.10%)
Feb 14, 2018
4.320
4.477
4.274
4.442
70,331,904
+0.07(+1.68%)
Feb 13, 2018
4.337
4.390
4.316
4.369
31,317,522
+0.00(+0.08%)
Feb 12, 2018
4.393
4.456
4.320
4.365
34,610,288
+0.04(+0.97%)
Feb 09, 2018
4.372
4.414
4.158
4.323
82,107,440
+0.05(+1.06%)
Feb 08, 2018
4.540
4.561
4.270
4.277
68,218,952
-0.19(-4.31%)
Feb 07, 2018
4.677
4.680
4.460
4.470
77,668,432
-0.20(-4.28%)
Feb 06, 2018
4.407
4.680
4.400
4.670
85,696,640
+0.20(+4.55%)
Feb 05, 2018
4.607
4.661
4.383
4.467
88,684,416
-0.20(-4.28%)
Feb 02, 2018
4.810
4.810
4.665
4.666
50,217,916
-0.22(-4.52%)
Feb 01, 2018
4.799
4.901
4.754
4.887
53,426,240
+0.21(+4.42%)
Jan 31, 2018
4.785
4.806
4.663
4.680
54,383,152
+0.02(+0.45%)
Jan 30, 2018
4.736
4.736
4.589
4.659
86,064,056
-0.12(-2.42%)
Jan 29, 2018
4.799
4.866
4.736
4.775
65,078,004
-0.07(-1.45%)
Jan 26, 2018
4.610
4.859
4.579
4.845
117,341,232
+0.20(+4.30%)
Jan 25, 2018
4.638
4.778
4.582
4.645
100,713,192
+0.06(+1.30%)
Jan 24, 2018
4.414
4.651
4.369
4.586
180,105,216
+0.36(+8.63%)
Jan 23, 2018
4.193
4.232
4.156
4.221
72,641,040
-0.07(-1.63%)
Jan 22, 2018
4.221
4.299
4.221
4.292
34,943,856
+0.03(+0.74%)
Jan 19, 2018
4.228
4.267
4.207
4.260
44,850,104
+0.01(+0.25%)
Jan 18, 2018
4.270
4.285
4.186
4.249
91,168,864
+0.00(+0.08%)
Jan 17, 2018
4.141
4.246
4.120
4.246
68,368,328
+0.15(+3.59%)
Jan 16, 2018
4.081
4.101
4.058
4.099
78,245,712
+0.08(+2.01%)
Jan 12, 2018
4.018
4.018
4.018
0
+0.03(+0.79%)
Jan 11, 2018
3.889
3.987
3.871
3.987
80,277,120
+0.12(+2.99%)
Jan 10, 2018
3.903
3.913
3.850
3.871
40,921,892
-0.03(-0.81%)
Jan 09, 2018
3.924
3.952
3.903
3.903
41,754,748
-0.03(-0.71%)
Jan 08, 2018
3.875
3.931
3.862
3.931
38,523,312
+0.05(+1.26%)
Jan 05, 2018
3.850
3.883
3.815
3.882
34,910,628
+0.03(+0.73%)
Jan 04, 2018
3.854
3.896
3.831
3.854
65,488,884
+0.01(+0.27%)
Jan 03, 2018
3.784
3.854
3.724
3.843
61,374,324
+0.09(+2.52%)
Jan 02, 2018
3.664
3.747
3.654
3.748
40,029,276
+0.14(+3.98%)
Dec 29, 2017
3.605
3.605
3.605
0
+0.02(+0.68%)
Dec 28, 2017
3.584
3.594
3.566
3.580
19,910,944
+0.04(+1.19%)
Dec 27, 2017
3.580
3.608
3.528
3.538
28,033,296
-0.02(-0.59%)
Dec 26, 2017
3.528
3.563
3.502
3.559
23,929,826
+0.06(+1.70%)
Dec 22, 2017
3.538
3.545
3.493
3.500
26,369,208
-0.05(-1.28%)
Dec 21, 2017
3.433
3.549
3.423
3.545
53,202,280
+0.13(+3.79%)
Dec 20, 2017
3.388
3.423
3.358
3.416
32,696,154
+0.05(+1.35%)
Dec 19, 2017
3.349
3.381
3.339
3.370
23,682,780
+0.00(+0.10%)
Dec 18, 2017
3.374
3.430
3.354
3.367
39,795,240
+0.06(+1.91%)
Dec 15, 2017
3.377
3.377
3.297
3.304
50,728,832
-0.02(-0.53%)
Dec 14, 2017
3.325
3.389
3.314
3.321
42,601,668
-0.05(-1.56%)
Dec 13, 2017
3.479
3.500
3.349
3.374
53,210,304
-0.11(-3.12%)
Dec 12, 2017
3.356
3.493
3.346
3.482
65,179,408
+0.07(+2.05%)
Dec 11, 2017
3.409
3.437
3.398
3.412
31,722,566
+0.01(+0.41%)
Dec 08, 2017
3.461
3.465
3.388
3.398
51,366,200
+0.02(+0.52%)
Dec 07, 2017
3.335
3.433
3.335
3.381
50,437,372
-0.10(-2.82%)
Dec 06, 2017
3.468
3.517
3.410
3.479
51,337,508
+0.03(+0.81%)
Dec 05, 2017
3.528
3.548
3.431
3.451
38,930,032
-0.03(-0.91%)
Dec 04, 2017
3.461
3.552
3.461
3.482
41,974,968
+0.03(+0.81%)
Dec 01, 2017
3.465
3.517
3.451
3.454
43,822,936
+0.05(+1.44%)
Nov 30, 2017
3.426
3.458
3.346
3.405
60,483,004
-0.03(-0.92%)
Nov 29, 2017
3.514
3.521
3.435
3.437
54,811,760
-0.12(-3.45%)
Nov 28, 2017
3.552
3.608
3.540
3.559
29,912,986
+0.01(+0.40%)
Nov 27, 2017
3.566
3.580
3.530
3.545
30,584,224
-0.07(-1.94%)
Nov 24, 2017
3.622
3.636
3.601
3.615
15,046,368
+0.02(+0.58%)
Nov 22, 2017
3.545
3.622
3.538
3.594
32,101,376
+0.08(+2.29%)
Nov 21, 2017
3.594
3.629
3.507
3.514
57,920,516
-0.05(-1.38%)
Nov 20, 2017
3.517
3.580
3.507
3.563
20,219,780
+0.01(+0.30%)
Nov 17, 2017
3.521
3.582
3.486
3.552
35,095,868
+0.06(+1.71%)
Nov 16, 2017
3.503
3.538
3.440
3.493
63,277,888
+0.05(+1.42%)
Nov 15, 2017
3.335
3.475
3.297
3.444
47,051,916
+0.05(+1.55%)
Nov 14, 2017
3.636
3.650
3.384
3.391
105,215,952
-0.33(-8.85%)
Nov 13, 2017
3.703
3.770
3.682
3.720
35,336,956
-0.03(-0.84%)
Nov 10, 2017
3.759
3.794
3.713
3.752
30,469,474
-0.05(-1.20%)
Nov 09, 2017
3.784
3.836
3.770
3.798
33,941,648
-0.02(-0.64%)
Nov 08, 2017
3.777
3.826
3.729
3.822
50,890,896
+0.11(+2.83%)
Nov 07, 2017
3.871
3.889
3.692
3.717
81,013,288
-0.20(-5.01%)
Nov 06, 2017
3.780
3.917
3.777
3.913
53,896,944
+0.17(+4.49%)
Nov 03, 2017
3.777
3.784
3.675
3.745
55,078,192
-0.04(-1.02%)
Nov 02, 2017
3.763
3.791
3.722
3.784
34,429,344
-0.01(-0.28%)
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
.