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
Petroleo Brasileiro S.A. Petrobras ADR
(NY:
PBR-A
)
14.81
+0.11 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
5.970
6.045
5.755
5.900
14,597,208
+0.08(+1.37%)
Apr 28, 2016
5.830
6.000
5.750
5.820
17,276,380
+0.02(+0.34%)
Apr 27, 2016
5.520
5.830
5.480
5.800
15,661,582
+0.35(+6.42%)
Apr 26, 2016
5.380
5.490
5.255
5.450
13,244,175
+0.16(+3.02%)
Apr 25, 2016
5.510
5.520
5.230
5.290
14,118,001
-0.14(-2.58%)
Apr 22, 2016
5.240
5.490
5.240
5.430
12,562,462
+0.14(+2.65%)
Apr 21, 2016
5.430
5.560
5.275
5.290
10,211,217
-0.05(-0.94%)
Apr 20, 2016
5.310
5.425
5.250
5.340
12,155,079
-0.06(-1.11%)
Apr 19, 2016
5.260
5.430
5.230
5.400
11,422,527
+0.29(+5.68%)
Apr 18, 2016
5.040
5.360
5.000
5.110
10,456,022
-0.30(-5.55%)
Apr 15, 2016
5.190
5.505
5.120
5.410
14,626,621
+0.13(+2.46%)
Apr 14, 2016
5.410
5.460
5.130
5.280
15,308,872
-0.15(-2.76%)
Apr 13, 2016
5.390
5.430
5.220
5.430
22,615,880
+0.31(+6.05%)
Apr 12, 2016
4.820
5.165
4.750
5.120
13,536,913
+0.38(+8.02%)
Apr 11, 2016
4.760
4.840
4.730
4.740
9,310,051
+0.18(+3.95%)
Apr 08, 2016
4.390
4.560
4.370
4.560
6,213,938
+0.44(+10.68%)
Apr 07, 2016
4.150
4.220
4.060
4.120
7,799,138
-0.04(-0.96%)
Apr 06, 2016
4.220
4.310
4.110
4.160
9,233,499
-0.07(-1.65%)
Apr 05, 2016
4.150
4.340
4.095
4.230
4,109,029
+0.05(+1.20%)
Apr 04, 2016
4.440
4.510
4.140
4.180
9,281,553
-0.46(-9.91%)
Apr 01, 2016
4.390
4.660
4.345
4.640
6,709,452
+0.11(+2.43%)
Mar 31, 2016
4.710
4.800
4.505
4.530
10,348,740
-0.08(-1.74%)
Mar 30, 2016
4.790
4.930
4.540
4.610
16,942,978
+0.00(+0.00%)
Mar 29, 2016
4.450
4.790
4.410
4.610
13,316,095
-0.02(-0.43%)
Mar 28, 2016
4.400
4.630
4.300
4.630
10,505,610
+0.42(+9.98%)
Mar 24, 2016
4.000
4.210
4.210
4.210
7,844,400
+0.02(+0.48%)
Mar 23, 2016
4.280
4.300
4.140
4.190
7,624,668
-0.26(-5.84%)
Mar 22, 2016
4.290
4.520
4.260
4.450
7,740,614
+0.02(+0.45%)
Mar 21, 2016
4.400
4.520
4.330
4.430
10,511,124
+0.07(+1.61%)
Mar 18, 2016
4.330
4.410
4.210
4.360
12,748,895
+0.02(+0.46%)
Mar 17, 2016
4.350
4.450
4.160
4.340
16,906,282
+0.52(+13.61%)
Mar 16, 2016
3.400
3.830
3.400
3.820
7,763,715
+0.31(+8.83%)
Mar 15, 2016
3.580
3.740
3.450
3.510
11,649,708
-0.53(-13.12%)
Mar 14, 2016
4.290
4.320
4.030
4.040
14,680,169
-0.41(-9.21%)
Mar 11, 2016
4.310
4.505
4.310
4.450
13,605,345
+0.13(+3.01%)
Mar 10, 2016
4.040
4.330
3.940
4.320
25,993,896
+0.26(+6.40%)
Mar 09, 2016
4.110
4.140
3.930
4.060
19,696,998
+0.14(+3.57%)
Mar 08, 2016
3.990
4.050
3.710
3.920
23,013,344
+0.07(+1.82%)
Mar 07, 2016
3.780
3.930
3.730
3.850
29,538,924
+0.01(+0.26%)
Mar 04, 2016
3.890
3.940
3.670
3.840
24,864,046
+0.44(+12.94%)
Mar 03, 2016
3.020
3.530
2.980
3.400
19,139,112
+0.56(+19.72%)
Mar 02, 2016
2.610
2.870
2.590
2.840
9,577,148
+0.15(+5.58%)
Mar 01, 2016
2.580
2.700
2.520
2.690
7,992,730
+0.16(+6.32%)
Feb 29, 2016
2.570
2.610
2.510
2.530
9,735,061
+0.14(+5.86%)
Feb 26, 2016
2.520
2.550
2.385
2.390
9,324,165
-0.06(-2.45%)
Feb 25, 2016
2.520
2.550
2.400
2.450
8,564,580
+0.04(+1.66%)
Feb 24, 2016
2.320
2.460
2.290
2.410
7,543,999
-0.03(-1.23%)
Feb 23, 2016
2.500
2.530
2.390
2.440
7,455,395
-0.09(-3.56%)
Feb 22, 2016
2.350
2.530
2.350
2.530
7,480,996
+0.34(+15.53%)
Feb 19, 2016
2.200
2.235
2.150
2.190
7,456,725
-0.07(-3.10%)
Feb 18, 2016
2.365
2.380
2.230
2.260
6,857,904
-0.09(-3.83%)
Feb 17, 2016
2.220
2.400
2.210
2.350
8,255,274
+0.21(+9.81%)
Feb 16, 2016
2.260
2.260
2.140
2.140
4,883,866
-0.09(-4.04%)
Feb 12, 2016
2.180
2.230
2.230
2.230
5,235,700
+0.17(+8.25%)
Feb 11, 2016
2.090
2.130
2.030
2.060
7,214,556
-0.09(-4.19%)
Feb 10, 2016
2.160
2.230
2.050
2.150
13,754,840
+0.09(+4.37%)
Feb 09, 2016
2.160
2.290
2.000
2.060
4,617,190
-0.12(-5.50%)
Feb 08, 2016
2.220
2.260
2.140
2.180
3,505,052
-0.12(-5.22%)
Feb 05, 2016
2.380
2.390
2.290
2.300
4,611,363
-0.14(-5.74%)
Feb 04, 2016
2.350
2.540
2.350
2.440
15,390,083
+0.18(+7.96%)
Feb 03, 2016
2.250
2.290
2.110
2.260
4,101,352
+0.15(+7.11%)
Feb 02, 2016
2.280
2.280
2.110
2.110
4,859,501
-0.26(-10.97%)
Feb 01, 2016
2.400
2.400
2.320
2.370
9,846,855
-0.06(-2.47%)
Jan 29, 2016
2.320
2.450
2.275
2.430
13,909,728
+0.17(+7.52%)
Jan 28, 2016
2.480
2.510
2.180
2.260
9,841,477
+0.08(+3.67%)
Jan 27, 2016
2.070
2.260
2.050
2.180
16,238,403
+0.14(+6.86%)
Jan 26, 2016
2.040
2.080
1.990
2.040
15,702,365
+0.05(+2.51%)
Jan 25, 2016
2.090
2.120
1.990
1.990
9,255,304
-0.11(-5.24%)
Jan 22, 2016
2.260
2.290
2.070
2.100
30,842,512
+0.02(+0.96%)
Jan 21, 2016
2.130
2.240
2.080
2.080
19,393,592
-0.09(-4.15%)
Jan 20, 2016
2.150
2.205
2.040
2.170
18,349,094
-0.09(-3.98%)
Jan 19, 2016
2.450
2.460
2.250
2.260
8,477,947
-0.27(-10.67%)
Jan 15, 2016
2.580
2.530
2.530
2.530
5,866,100
-0.30(-10.60%)
Jan 14, 2016
2.580
2.830
2.540
2.830
11,178,327
+0.23(+8.85%)
Jan 13, 2016
2.820
2.870
2.575
2.600
11,579,424
-0.16(-5.80%)
Jan 12, 2016
2.930
2.940
2.700
2.760
13,865,507
-0.22(-7.38%)
Jan 11, 2016
3.080
3.080
2.930
2.980
7,342,472
-0.04(-1.32%)
Jan 08, 2016
3.160
3.170
3.010
3.020
9,998,088
-0.01(-0.33%)
Jan 07, 2016
3.030
3.170
2.990
3.030
8,335,097
-0.10(-3.19%)
Jan 06, 2016
3.210
3.210
3.120
3.130
11,290,406
-0.17(-5.15%)
Jan 05, 2016
3.380
3.390
3.280
3.300
4,959,317
-0.07(-2.08%)
Jan 04, 2016
3.390
3.480
3.330
3.370
6,767,315
-0.03(-0.88%)
Dec 31, 2015
3.290
3.400
3.400
3.400
5,485,400
+0.05(+1.49%)
Dec 30, 2015
3.300
3.390
3.280
3.350
5,846,079
-0.07(-2.05%)
Dec 29, 2015
3.510
3.550
3.410
3.420
5,115,615
-0.02(-0.58%)
Dec 28, 2015
3.440
3.460
3.380
3.440
4,570,131
-0.04(-1.15%)
Dec 24, 2015
3.490
3.480
3.480
3.480
2,978,000
-0.04(-1.14%)
Dec 23, 2015
3.460
3.530
3.430
3.520
10,870,624
+0.16(+4.76%)
Dec 22, 2015
3.330
3.390
3.290
3.360
6,436,011
+0.07(+2.13%)
Dec 21, 2015
3.480
3.485
3.270
3.290
11,033,887
-0.19(-5.46%)
Dec 18, 2015
3.590
3.625
3.475
3.480
14,747,264
-0.14(-3.87%)
Dec 17, 2015
3.800
3.820
3.600
3.620
10,544,885
-0.18(-4.74%)
Dec 16, 2015
3.690
3.800
3.565
3.800
11,673,775
+0.00(+0.00%)
Dec 15, 2015
3.800
3.850
3.730
3.800
8,436,247
+0.12(+3.26%)
Dec 14, 2015
3.660
3.710
3.620
3.680
8,296,188
+0.00(+0.00%)
Dec 11, 2015
3.830
3.830
3.670
3.680
9,310,978
-0.14(-3.66%)
Dec 10, 2015
3.900
3.995
3.800
3.820
12,730,812
-0.21(-5.21%)
Dec 09, 2015
4.010
4.190
4.000
4.030
15,093,983
+0.12(+3.07%)
Dec 08, 2015
3.670
3.940
3.626
3.910
11,496,300
+0.11(+2.89%)
Dec 07, 2015
3.930
3.930
3.750
3.800
7,722,474
-0.16(-4.04%)
Dec 04, 2015
4.050
4.050
3.950
3.960
9,506,322
-0.22(-5.26%)
Dec 03, 2015
4.230
4.320
4.100
4.180
13,221,273
+0.26(+6.63%)
Dec 02, 2015
3.850
3.960
3.815
3.920
14,872,208
+0.07(+1.82%)
Dec 01, 2015
3.910
3.950
3.840
3.850
9,561,763
-0.02(-0.52%)
Nov 30, 2015
3.950
4.030
3.860
3.870
13,700,840
-0.12(-3.01%)
Nov 27, 2015
4.180
4.180
3.985
3.990
5,552,372
-0.18(-4.32%)
Nov 25, 2015
4.290
4.170
4.170
4.170
8,711,600
-0.36(-7.95%)
Nov 24, 2015
4.350
4.595
4.340
4.530
11,497,568
+0.23(+5.35%)
Nov 23, 2015
4.270
4.360
4.260
4.300
9,695,474
-0.01(-0.23%)
Nov 20, 2015
4.220
4.370
4.190
4.310
7,459,800
+0.11(+2.62%)
Nov 19, 2015
4.220
4.255
4.070
4.200
7,637,755
-0.03(-0.71%)
Nov 18, 2015
4.150
4.240
4.090
4.230
10,885,935
+0.16(+3.93%)
Nov 17, 2015
4.060
4.130
4.020
4.070
14,906,349
-0.03(-0.73%)
Nov 16, 2015
3.830
4.130
3.820
4.100
13,818,189
+0.34(+9.04%)
Nov 13, 2015
3.960
3.980
3.750
3.760
19,656,612
-0.22(-5.53%)
Nov 12, 2015
3.950
4.070
3.920
3.980
14,849,475
-0.09(-2.21%)
Nov 11, 2015
4.160
4.180
4.025
4.070
10,668,726
-0.01(-0.25%)
Nov 10, 2015
3.990
4.120
3.930
4.080
9,651,474
+0.08(+2.00%)
Nov 09, 2015
4.060
4.145
3.960
4.000
9,776,405
-0.12(-2.91%)
Nov 06, 2015
4.100
4.160
4.005
4.120
14,076,144
-0.08(-1.90%)
Nov 05, 2015
4.200
4.320
4.130
4.200
40,532,280
-0.06(-1.41%)
Nov 04, 2015
4.460
4.510
4.220
4.260
12,389,941
-0.24(-5.33%)
Nov 03, 2015
4.140
4.540
4.120
4.500
16,297,921
+0.38(+9.22%)
Nov 02, 2015
4.000
4.130
3.920
4.120
4,258,907
+0.13(+3.26%)
Oct 30, 2015
3.990
4.030
3.880
3.990
8,278,214
+0.06(+1.53%)
Oct 29, 2015
3.880
4.040
3.910
3.930
10,555,344
+0.02(+0.51%)
Oct 28, 2015
3.920
4.100
3.870
3.910
9,970,691
+0.05(+1.30%)
Oct 27, 2015
3.920
3.940
3.840
3.860
7,660,544
-0.17(-4.22%)
Oct 26, 2015
4.140
4.140
3.990
4.030
5,911,886
-0.09(-2.18%)
Oct 23, 2015
4.130
4.210
4.070
4.120
9,861,787
+0.00(+0.00%)
Oct 22, 2015
4.060
4.140
4.030
4.120
6,845,156
+0.22(+5.64%)
Oct 21, 2015
4.020
4.030
3.895
3.900
8,556,719
-0.19(-4.65%)
Oct 20, 2015
4.160
4.230
4.070
4.090
9,762,845
-0.01(-0.24%)
Oct 19, 2015
4.030
4.125
3.960
4.100
6,967,292
-0.04(-0.97%)
Oct 16, 2015
4.210
4.230
4.050
4.140
6,941,515
-0.08(-1.90%)
Oct 15, 2015
4.120
4.225
3.990
4.220
11,990,930
+0.01(+0.24%)
Oct 14, 2015
4.180
4.250
4.105
4.210
12,227,198
+0.05(+1.20%)
Oct 13, 2015
4.340
4.420
4.150
4.160
16,330,184
-0.34(-7.56%)
Oct 12, 2015
4.630
4.660
4.400
4.500
11,982,632
-0.18(-3.85%)
Oct 09, 2015
4.740
4.770
4.560
4.680
22,140,760
+0.05(+1.08%)
Oct 08, 2015
4.300
4.640
4.280
4.630
13,959,448
+0.25(+5.71%)
Oct 07, 2015
4.530
4.690
4.260
4.380
21,761,804
+0.13(+3.06%)
Oct 06, 2015
4.110
4.345
4.080
4.250
16,050,927
+0.23(+5.72%)
Oct 05, 2015
4.010
4.130
3.950
4.020
21,537,772
+0.08(+2.03%)
Oct 02, 2015
3.470
3.970
3.440
3.940
17,540,444
+0.42(+11.93%)
Oct 01, 2015
3.700
3.770
3.480
3.520
13,524,191
-0.16(-4.35%)
Sep 30, 2015
3.590
3.680
3.480
3.680
23,334,908
+0.42(+12.88%)
Sep 29, 2015
3.170
3.320
3.150
3.260
10,824,553
+0.13(+4.15%)
Sep 28, 2015
3.330
3.340
3.130
3.130
6,641,122
-0.30(-8.75%)
Sep 25, 2015
3.570
3.585
3.410
3.430
11,878,050
-0.04(-1.15%)
Sep 24, 2015
3.160
3.510
3.125
3.470
15,079,039
+0.17(+5.15%)
Sep 23, 2015
3.470
3.510
3.250
3.300
14,803,470
-0.13(-3.79%)
Sep 22, 2015
3.490
3.530
3.370
3.430
10,038,539
-0.25(-6.79%)
Sep 21, 2015
3.840
3.860
3.670
3.680
7,097,281
-0.12(-3.16%)
Sep 18, 2015
3.990
4.010
3.800
3.800
16,312,307
-0.28(-6.86%)
Sep 17, 2015
4.120
4.240
4.040
4.080
13,861,280
-0.19(-4.45%)
Sep 16, 2015
4.080
4.310
4.070
4.270
13,852,806
+0.30(+7.56%)
Sep 15, 2015
3.930
4.070
3.930
3.970
7,874,307
-0.08(-1.98%)
Sep 14, 2015
3.970
4.080
3.835
4.050
13,796,324
+0.09(+2.27%)
Sep 11, 2015
4.070
4.080
3.910
3.960
13,081,066
-0.15(-3.65%)
Sep 10, 2015
4.180
4.250
4.080
4.110
18,785,064
-0.30(-6.80%)
Sep 09, 2015
4.650
4.730
4.400
4.410
11,210,714
-0.12(-2.65%)
Sep 08, 2015
4.590
4.630
4.500
4.530
9,687,467
+0.12(+2.72%)
Sep 04, 2015
4.590
4.410
4.410
4.410
11,313,900
-0.26(-5.57%)
Sep 03, 2015
4.670
4.870
4.520
4.670
16,648,346
-0.02(-0.43%)
Sep 02, 2015
4.720
4.760
4.440
4.690
15,468,157
+0.02(+0.43%)
Sep 01, 2015
4.830
4.960
4.630
4.670
13,337,926
-0.37(-7.34%)
Aug 31, 2015
4.710
5.130
4.650
5.040
21,313,788
+0.01(+0.20%)
Aug 28, 2015
4.930
5.290
4.915
5.030
17,213,244
-0.01(-0.20%)
Aug 27, 2015
4.680
5.050
4.670
5.040
18,575,200
+0.56(+12.50%)
Aug 26, 2015
4.420
4.510
4.310
4.480
15,902,809
+0.09(+2.05%)
Aug 25, 2015
4.610
4.670
4.390
4.390
7,276,961
+0.03(+0.69%)
Aug 24, 2015
4.280
4.610
4.220
4.360
15,519,941
-0.40(-8.40%)
Aug 21, 2015
4.890
4.910
4.750
4.760
14,681,218
-0.27(-5.37%)
Aug 20, 2015
5.010
5.160
4.960
5.030
11,540,570
-0.01(-0.20%)
Aug 19, 2015
5.140
5.230
4.920
5.040
9,975,393
-0.17(-3.26%)
Aug 18, 2015
5.180
5.310
5.060
5.210
8,031,569
-0.05(-0.95%)
Aug 17, 2015
5.340
5.390
5.245
5.260
11,457,636
-0.09(-1.68%)
Aug 14, 2015
5.450
5.550
5.350
5.350
12,367,405
-0.08(-1.47%)
Aug 13, 2015
5.670
5.670
5.420
5.430
14,102,098
-0.27(-4.74%)
Aug 12, 2015
5.660
5.735
5.580
5.700
16,600,518
+0.11(+1.97%)
Aug 11, 2015
5.580
5.620
5.400
5.590
11,919,835
-0.21(-3.62%)
Aug 10, 2015
5.570
5.820
5.460
5.800
18,280,958
+0.28(+5.07%)
Aug 07, 2015
5.810
5.850
5.520
5.520
16,239,786
-0.33(-5.64%)
Aug 06, 2015
5.630
5.895
5.570
5.850
16,033,015
+0.10(+1.74%)
Aug 05, 2015
5.970
6.070
5.740
5.750
9,808,636
-0.14(-2.38%)
Aug 04, 2015
5.840
6.030
5.805
5.890
8,075,409
+0.09(+1.55%)
Aug 03, 2015
5.970
6.000
5.760
5.800
10,201,468
-0.35(-5.69%)
Jul 31, 2015
6.250
6.345
6.080
6.150
10,800,268
-0.07(-1.13%)
Jul 30, 2015
6.500
6.500
6.080
6.220
15,758,186
-0.18(-2.81%)
Jul 29, 2015
5.990
6.460
5.930
6.400
25,261,176
+0.45(+7.56%)
Jul 28, 2015
5.770
6.030
5.700
5.950
22,813,196
+0.27(+4.75%)
Jul 27, 2015
5.900
5.960
5.660
5.680
18,332,278
-0.36(-5.96%)
Jul 24, 2015
6.070
6.080
5.840
6.040
11,391,170
-0.17(-2.74%)
Jul 23, 2015
6.230
6.460
6.150
6.210
16,891,148
-0.18(-2.82%)
Jul 22, 2015
6.670
6.700
6.380
6.390
12,492,263
-0.42(-6.17%)
Jul 21, 2015
6.700
7.050
6.690
6.810
9,258,221
+0.02(+0.29%)
Jul 20, 2015
7.110
7.110
6.730
6.790
13,550,789
-0.39(-5.43%)
Jul 17, 2015
7.520
7.520
7.140
7.180
15,437,085
-0.38(-5.03%)
Jul 16, 2015
7.600
7.660
7.500
7.560
7,992,719
+0.03(+0.40%)
Jul 15, 2015
7.570
7.640
7.480
7.530
16,746,076
-0.11(-1.44%)
Jul 14, 2015
7.420
7.715
7.400
7.640
6,270,744
+0.08(+1.06%)
Jul 13, 2015
7.390
7.570
7.330
7.560
11,448,144
+0.10(+1.34%)
Jul 10, 2015
7.470
7.520
7.355
7.460
8,290,951
+0.12(+1.63%)
Jul 09, 2015
7.310
7.520
7.240
7.340
8,323,067
+0.17(+2.37%)
Jul 08, 2015
7.190
7.410
7.030
7.170
9,600,482
-0.24(-3.24%)
Jul 07, 2015
7.120
7.430
6.800
7.410
14,943,939
+0.12(+1.65%)
Jul 06, 2015
7.290
7.450
7.170
7.290
17,130,364
-0.64(-8.07%)
Jul 02, 2015
7.850
7.930
7.930
7.930
8,860,100
+0.19(+2.45%)
Jul 01, 2015
8.215
8.220
7.660
7.740
14,971,934
-0.42(-5.15%)
Jun 30, 2015
8.320
8.410
8.130
8.160
8,955,988
-0.02(-0.24%)
Jun 29, 2015
8.460
8.660
8.070
8.180
10,529,045
-0.26(-3.08%)
Jun 26, 2015
8.160
8.460
8.115
8.440
7,592,708
+0.38(+4.71%)
Jun 25, 2015
8.490
8.515
8.020
8.060
14,092,907
-0.44(-5.18%)
Jun 24, 2015
8.550
8.680
8.425
8.500
9,894,241
+0.07(+0.83%)
Jun 23, 2015
8.520
8.705
8.405
8.430
11,864,835
-0.12(-1.40%)
Jun 22, 2015
8.660
8.670
8.530
8.550
4,970,807
+0.05(+0.59%)
Jun 19, 2015
8.630
8.750
8.460
8.500
6,960,135
-0.27(-3.08%)
Jun 18, 2015
8.760
8.820
8.600
8.770
5,763,309
+0.14(+1.62%)
Jun 17, 2015
8.690
8.780
8.485
8.630
8,988,582
-0.02(-0.23%)
Jun 16, 2015
8.350
8.740
8.310
8.650
9,225,998
+0.33(+3.97%)
Jun 15, 2015
8.330
8.450
8.290
8.320
4,978,662
-0.03(-0.36%)
Jun 12, 2015
8.300
8.380
8.270
8.350
6,823,988
-0.01(-0.12%)
Jun 11, 2015
8.220
8.380
8.140
8.360
7,294,175
-0.01(-0.12%)
Jun 10, 2015
8.690
8.720
8.300
8.370
7,303,563
+0.02(+0.24%)
Jun 09, 2015
8.270
8.500
8.110
8.350
8,888,459
+0.24(+2.96%)
Jun 08, 2015
8.040
8.160
8.010
8.110
6,628,110
+0.15(+1.88%)
Jun 05, 2015
7.880
8.070
7.815
7.960
9,242,541
+0.04(+0.51%)
Jun 04, 2015
8.120
8.160
7.870
7.920
6,331,735
-0.25(-3.06%)
Jun 03, 2015
8.200
8.425
8.110
8.170
8,031,071
-0.06(-0.73%)
Jun 02, 2015
7.930
8.255
7.920
8.230
15,249,968
+0.46(+5.92%)
Jun 01, 2015
7.890
7.900
7.690
7.770
11,665,373
+0.04(+0.52%)
May 29, 2015
7.950
8.000
7.730
7.730
20,206,746
-0.27(-3.37%)
May 28, 2015
8.040
8.050
7.810
8.000
29,596,258
+0.02(+0.25%)
May 27, 2015
7.780
8.030
7.750
7.980
15,996,039
+0.11(+1.40%)
May 26, 2015
8.140
8.230
7.860
7.870
11,010,725
-0.61(-7.19%)
May 22, 2015
8.700
8.480
8.480
8.480
13,849,100
-0.33(-3.75%)
May 21, 2015
8.640
8.920
8.590
8.810
10,115,397
+0.25(+2.92%)
May 20, 2015
8.500
8.690
8.400
8.560
10,396,004
+0.04(+0.47%)
May 19, 2015
8.860
8.870
8.460
8.520
17,381,688
-0.62(-6.78%)
May 18, 2015
9.630
9.650
8.950
9.140
23,341,096
-0.24(-2.56%)
May 15, 2015
9.140
9.460
9.060
9.380
13,861,451
+0.14(+1.52%)
May 14, 2015
9.310
9.485
9.175
9.240
16,495,779
+0.02(+0.22%)
May 13, 2015
9.270
9.420
9.160
9.220
15,416,004
+0.08(+0.88%)
May 12, 2015
9.000
9.240
8.995
9.140
10,863,071
+0.17(+1.90%)
May 11, 2015
9.080
9.150
8.940
8.970
5,296,040
-0.12(-1.32%)
May 08, 2015
9.240
9.335
8.950
9.090
14,992,695
+0.05(+0.55%)
May 07, 2015
8.980
9.110
8.760
9.040
11,766,659
+0.11(+1.23%)
May 06, 2015
9.710
9.710
8.890
8.930
14,201,464
-0.43(-4.59%)
May 05, 2015
9.210
9.540
9.190
9.360
23,713,678
+0.41(+4.58%)
May 04, 2015
8.755
8.980
8.730
8.950
12,004,870
+0.20(+2.29%)
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
.