Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.483 3.515 3.401 3.462 59,498,732 -0.03(-0.92%)
Nov 29, 2017 3.572 3.579 3.492 3.494 53,919,780 -0.12(-3.45%)
Nov 28, 2017 3.611 3.668 3.599 3.618 29,426,196 +0.01(+0.40%)
Nov 27, 2017 3.625 3.640 3.588 3.604 30,086,510 -0.07(-1.94%)
Nov 24, 2017 3.682 3.697 3.661 3.675 14,801,510 +0.02(+0.58%)
Nov 22, 2017 3.604 3.682 3.597 3.654 31,578,972 +0.08(+2.29%)
Nov 21, 2017 3.654 3.689 3.565 3.572 56,977,944 -0.05(-1.38%)
Nov 20, 2017 3.575 3.640 3.565 3.622 19,890,732 +0.01(+0.30%)
Nov 17, 2017 3.579 3.641 3.543 3.611 34,524,732 +0.06(+1.71%)
Nov 16, 2017 3.561 3.597 3.497 3.551 62,248,132 +0.05(+1.42%)
Nov 15, 2017 3.390 3.533 3.351 3.501 46,286,212 +0.05(+1.55%)
Nov 14, 2017 3.697 3.711 3.440 3.447 103,503,712 -0.33(-8.85%)
Nov 13, 2017 3.764 3.832 3.743 3.782 34,761,896 -0.03(-0.84%)
Nov 10, 2017 3.821 3.857 3.775 3.814 29,973,628 -0.05(-1.20%)
Nov 09, 2017 3.846 3.900 3.832 3.860 33,389,298 -0.02(-0.64%)
Nov 08, 2017 3.839 3.889 3.791 3.885 50,062,720 +0.11(+2.83%)
Nov 07, 2017 3.935 3.953 3.754 3.778 79,694,920 -0.20(-5.01%)
Nov 06, 2017 3.843 3.981 3.839 3.978 53,019,848 +0.17(+4.49%)
Nov 03, 2017 3.839 3.846 3.736 3.807 54,181,872 -0.04(-1.02%)
Nov 02, 2017 3.825 3.853 3.784 3.846 33,869,052 -0.01(-0.28%)
Nov 01, 2017 3.835 3.882 3.832 3.857 52,437,252 +0.06(+1.69%)
Oct 31, 2017 3.775 3.827 3.764 3.793 38,291,976 +0.02(+0.47%)
Oct 30, 2017 3.782 3.853 3.764 3.775 58,380,112 -0.05(-1.21%)
Oct 27, 2017 3.714 3.835 3.697 3.821 51,138,436 +0.12(+3.27%)
Oct 26, 2017 3.736 3.762 3.686 3.700 32,529,780 -0.04(-1.14%)
Oct 25, 2017 3.732 3.743 3.661 3.743 32,907,456 +0.05(+1.25%)
Oct 24, 2017 3.647 3.700 3.615 3.697 28,638,964 +0.06(+1.67%)
Oct 23, 2017 3.697 3.629 3.636 31,093,162 -0.05(-1.35%)
Oct 20, 2017 3.711 3.736 3.682 3.686 25,784,076 -0.01(-0.39%)
Oct 19, 2017 3.668 3.707 3.661 3.700 34,833,292 -0.02(-0.57%)
Oct 18, 2017 3.743 3.750 3.704 3.721 29,534,170 -0.01(-0.38%)
Oct 17, 2017 3.729 3.743 3.688 3.736 34,108,868 +0.00(+0.10%)
Oct 16, 2017 3.775 3.786 3.711 3.732 27,709,150 -0.00(-0.10%)
Oct 13, 2017 3.757 3.799 3.725 3.736 42,247,332 +0.03(+0.87%)
Oct 12, 2017 3.704 3.720 3.677 3.704 26,975,864 -0.03(-0.86%)
Oct 11, 2017 3.754 3.761 3.713 3.736 25,027,154 +0.01(+0.19%)
Oct 10, 2017 3.746 3.761 3.711 3.729 31,857,242 +0.06(+1.75%)
Oct 09, 2017 3.672 3.677 3.627 3.664 26,233,918 -0.01(-0.29%)
Oct 06, 2017 3.664 3.693 3.645 3.675 34,079,912 -0.06(-1.71%)
Oct 05, 2017 3.775 3.821 3.739 3.739 43,248,216 +0.04(+0.96%)
Oct 04, 2017 3.739 3.771 3.689 3.704 44,509,976 -0.04(-1.14%)
Oct 03, 2017 3.632 3.764 3.622 3.746 70,490,256 +0.16(+4.47%)
Oct 02, 2017 3.529 3.586 3.513 3.586 28,856,738 +0.01(+0.30%)
Sep 29, 2017 3.615 3.622 3.561 3.575 29,884,270 +0.01(+0.20%)
Sep 28, 2017 3.561 3.600 3.524 3.568 48,276,808 +0.01(+0.20%)
Sep 27, 2017 3.625 3.636 3.513 3.561 51,278,336 -0.08(-2.15%)
Sep 26, 2017 3.672 3.707 3.625 3.640 55,437,524 -0.04(-1.16%)
Sep 25, 2017 3.707 3.718 3.657 3.682 37,350,356 +0.00(+0.00%)
Sep 22, 2017 3.661 3.714 3.632 3.682 37,281,472 +0.02(+0.58%)
Sep 21, 2017 3.707 3.732 3.638 3.661 45,775,920 -0.05(-1.34%)
Sep 20, 2017 3.597 3.721 3.561 3.711 76,581,944 +0.14(+3.99%)
Sep 19, 2017 3.583 3.604 3.540 3.568 24,935,804 -0.01(-0.40%)
Sep 18, 2017 3.575 3.618 3.552 3.583 35,996,760 -0.01(-0.20%)
Sep 15, 2017 3.551 3.613 3.545 3.590 36,332,524 +0.00(+0.00%)
Sep 14, 2017 3.583 3.629 3.552 3.590 34,676,260 +0.03(+0.80%)
Sep 13, 2017 3.515 3.583 3.504 3.561 38,660,864 +0.04(+1.11%)
Sep 12, 2017 3.533 3.590 3.511 3.522 38,734,788 -0.03(-0.90%)
Sep 11, 2017 3.540 3.586 3.522 3.554 45,562,408 +0.06(+1.84%)
Sep 08, 2017 3.583 3.583 3.472 3.490 48,483,952 -0.11(-3.16%)
Sep 07, 2017 3.561 3.615 3.558 3.604 50,141,920 +0.04(+1.10%)
Sep 06, 2017 3.447 3.572 3.440 3.565 87,427,808 +0.17(+4.93%)
Sep 05, 2017 3.429 3.440 3.348 3.397 69,159,192 +0.09(+2.69%)
Sep 01, 2017 3.248 3.344 3.234 3.308 62,700,216 +0.11(+3.45%)
Aug 31, 2017 3.152 3.216 3.145 3.198 44,474,004 +0.07(+2.16%)
Aug 30, 2017 3.209 3.219 3.123 3.130 45,707,336 -0.09(-2.87%)
Aug 29, 2017 3.191 3.230 3.187 3.223 27,479,232 -0.01(-0.33%)
Aug 28, 2017 3.280 3.283 3.216 3.234 35,497,508 -0.03(-0.98%)
Aug 25, 2017 3.266 3.301 3.259 3.266 31,159,604 +0.01(+0.44%)
Aug 24, 2017 3.259 3.276 3.223 3.251 28,401,572 +0.00(+0.00%)
Aug 23, 2017 3.205 3.266 3.169 3.251 44,082,172 +0.05(+1.67%)
Aug 22, 2017 3.191 3.232 3.184 3.198 56,650,292 +0.10(+3.22%)
Aug 21, 2017 3.169 3.177 3.088 3.098 39,941,416 -0.07(-2.14%)
Aug 18, 2017 3.091 3.183 3.052 3.166 60,538,660 +0.12(+4.10%)
Aug 17, 2017 3.052 3.107 3.038 3.041 31,883,544 -0.04(-1.27%)
Aug 16, 2017 3.088 3.113 3.063 3.080 44,394,416 +0.02(+0.70%)
Aug 15, 2017 3.031 3.066 3.009 3.059 30,707,004 +0.04(+1.42%)
Aug 14, 2017 3.016 3.077 3.006 3.016 35,964,428 -0.00(-0.12%)
Aug 11, 2017 3.009 3.057 2.995 3.020 39,024,564 -0.05(-1.62%)
Aug 10, 2017 3.166 3.173 3.041 3.070 51,634,932 -0.08(-2.60%)
Aug 09, 2017 3.145 3.169 3.116 3.152 29,204,690 -0.02(-0.56%)
Aug 08, 2017 3.180 3.223 3.164 3.169 37,158,200 -0.01(-0.45%)
Aug 07, 2017 3.155 3.198 3.145 3.184 31,843,312 +0.03(+0.90%)
Aug 04, 2017 3.162 3.182 3.123 3.155 28,427,360 -0.00(-0.11%)
Aug 03, 2017 3.219 3.219 3.145 3.159 39,616,044 -0.05(-1.55%)
Aug 02, 2017 3.105 3.241 3.096 3.209 57,428,356 +0.10(+3.09%)
Aug 01, 2017 3.130 3.145 3.091 3.113 30,266,636 -0.02(-0.79%)
Jul 31, 2017 3.116 3.155 3.080 3.137 49,741,180 +0.05(+1.50%)
Jul 28, 2017 3.088 3.116 3.064 3.091 32,727,900 -0.00(-0.12%)
Jul 27, 2017 3.093 3.098 3.052 3.095 38,124,560 +0.02(+0.70%)
Jul 26, 2017 3.091 3.109 3.055 3.073 33,735,584 -0.02(-0.69%)
Jul 25, 2017 3.102 3.130 3.077 3.095 40,084,980 +0.05(+1.64%)
Jul 24, 2017 3.034 3.070 3.020 3.045 28,196,584 +0.02(+0.83%)
Jul 21, 2017 3.084 3.098 3.009 3.020 42,402,412 -0.07(-2.42%)
Jul 20, 2017 3.152 3.155 3.075 3.095 42,820,476 -0.02(-0.57%)
Jul 19, 2017 3.084 3.127 3.063 3.113 41,544,020 +0.06(+1.86%)
Jul 18, 2017 3.034 3.063 3.009 3.056 38,956,148 +0.04(+1.42%)
Jul 17, 2017 3.045 3.048 2.999 3.013 38,586,152 -0.03(-0.94%)
Jul 14, 2017 3.040 3.052 3.013 3.041 45,241,688 +0.03(+1.07%)
Jul 13, 2017 3.023 3.038 2.981 3.009 44,386,140 +0.00(+0.12%)
Jul 12, 2017 2.959 3.023 2.910 3.006 92,984,736 +0.14(+4.98%)
Jul 11, 2017 2.771 2.897 2.764 2.863 61,944,916 +0.09(+3.08%)
Jul 10, 2017 2.749 2.788 2.749 2.778 36,358,480 +0.02(+0.78%)
Jul 07, 2017 2.796 2.799 2.721 2.756 52,070,304 -0.04(-1.40%)
Jul 06, 2017 2.845 2.856 2.764 2.796 50,658,880 -0.04(-1.26%)
Jul 05, 2017 2.870 2.874 2.796 2.831 48,406,484 -0.03(-1.12%)
Jul 03, 2017 2.849 2.899 2.847 2.863 28,949,448 +0.02(+0.63%)
Jun 30, 2017 2.828 2.870 2.801 2.845 39,779,648 +0.04(+1.52%)
Jun 29, 2017 2.820 2.849 2.781 2.803 31,704,090 +0.00(+0.00%)
Jun 28, 2017 2.817 2.831 2.746 2.803 43,750,248 +0.01(+0.51%)
Jun 27, 2017 2.813 2.876 2.776 2.788 57,803,860 -0.04(-1.26%)
Jun 26, 2017 2.810 2.847 2.794 2.824 39,496,640 +0.06(+2.32%)
Jun 23, 2017 2.767 2.806 2.739 2.760 27,826,678 -0.02(-0.64%)
Jun 22, 2017 2.764 2.803 2.749 2.778 42,705,488 +0.04(+1.30%)
Jun 21, 2017 2.803 2.849 2.710 2.742 64,011,904 -0.06(-2.04%)
Jun 20, 2017 2.845 2.853 2.753 2.799 73,958,616 -0.09(-3.20%)
Jun 19, 2017 2.874 2.933 2.870 2.892 36,549,976 +0.01(+0.50%)
Jun 16, 2017 2.899 2.908 2.856 2.877 45,331,768 -0.02(-0.86%)
Jun 15, 2017 2.924 2.942 2.881 2.902 40,131,712 -0.05(-1.69%)
Jun 14, 2017 3.013 3.041 2.931 2.952 54,058,308 -0.05(-1.54%)
Jun 13, 2017 2.970 3.006 2.927 2.999 35,992,844 +0.02(+0.72%)
Jun 12, 2017 2.999 3.027 2.938 2.977 46,240,932 -0.02(-0.59%)
Jun 09, 2017 3.013 3.045 2.984 2.995 43,613,940 +0.00(+0.00%)
Jun 08, 2017 2.977 3.016 2.956 2.995 61,281,920 -0.00(-0.12%)
Jun 07, 2017 3.059 3.091 2.977 2.999 70,768,040 -0.05(-1.75%)
Jun 06, 2017 3.045 3.063 2.991 3.052 43,027,524 +0.02(+0.70%)
Jun 05, 2017 2.984 3.041 2.974 3.031 26,510,994 +0.01(+0.35%)
Jun 02, 2017 3.006 3.023 2.963 3.020 34,644,076 +0.02(+0.59%)
Jun 01, 2017 3.070 3.089 2.990 3.002 32,401,380 -0.02(-0.59%)
May 31, 2017 3.088 3.120 3.006 3.020 64,765,976 -0.08(-2.53%)
May 30, 2017 3.152 3.169 3.095 3.098 59,200,256 -0.09(-2.79%)
May 26, 2017 3.113 3.216 3.105 3.187 64,150,088 +0.02(+0.67%)
May 25, 2017 3.230 3.294 3.136 3.166 85,762,568 -0.07(-2.09%)
May 24, 2017 3.187 3.276 3.162 3.234 72,624,192 +0.09(+2.83%)
May 23, 2017 3.120 3.173 3.113 3.145 61,976,504 +0.04(+1.38%)
May 22, 2017 3.105 3.155 3.031 3.102 118,565,464 -0.09(-2.79%)
May 19, 2017 3.214 3.223 3.152 3.191 110,544,672 +0.15(+4.80%)
May 18, 2017 3.016 3.205 2.988 3.045 432,393,856 -0.62(-16.91%)
May 17, 2017 3.686 3.742 3.654 3.664 50,270,404 -0.06(-1.53%)
May 16, 2017 3.725 3.746 3.672 3.721 45,679,348 +0.01(+0.38%)
May 15, 2017 3.739 3.764 3.700 3.707 78,422,992 +0.06(+1.66%)
May 12, 2017 3.591 3.686 3.575 3.647 83,140,616 +0.19(+5.57%)
May 11, 2017 3.494 3.508 3.438 3.454 67,083,288 -0.00(-0.10%)
May 10, 2017 3.412 3.500 3.397 3.458 72,704,288 +0.12(+3.74%)
May 09, 2017 3.291 3.344 3.262 3.333 70,738,176 +0.05(+1.41%)
May 08, 2017 3.316 3.369 3.260 3.287 76,093,080 -0.03(-0.97%)
May 05, 2017 3.173 3.323 3.160 3.319 80,946,488 +0.17(+5.31%)
May 04, 2017 3.155 3.209 3.125 3.152 117,382,320 -0.11(-3.49%)
May 03, 2017 3.234 3.298 3.219 3.266 67,084,092 +0.03(+0.99%)
May 02, 2017 3.244 3.300 3.209 3.234 79,879,472 +0.02(+0.66%)
May 01, 2017 3.209 3.248 3.191 3.212 36,943,652 +0.00(+0.11%)
Apr 28, 2017 3.162 3.267 3.159 3.209 67,681,568 +0.05(+1.58%)
Apr 27, 2017 3.230 3.230 3.120 3.159 67,844,896 -0.09(-2.63%)
Apr 26, 2017 3.230 3.340 3.226 3.244 58,279,392 -0.06(-1.73%)
Apr 25, 2017 3.198 3.312 3.184 3.301 48,405,508 +0.02(+0.65%)
Apr 24, 2017 3.276 3.310 3.234 3.280 56,543,892 +0.07(+2.22%)
Apr 21, 2017 3.198 3.223 3.175 3.209 69,094,760 +0.00(+0.11%)
Apr 20, 2017 3.212 3.255 3.173 3.205 69,615,104 +0.03(+1.01%)
Apr 19, 2017 3.316 3.333 3.159 3.173 84,224,296 -0.12(-3.78%)
Apr 18, 2017 3.333 3.383 3.278 3.298 47,790,472 -0.06(-1.91%)
Apr 17, 2017 3.308 3.362 3.273 3.362 68,041,024 +0.06(+1.94%)
Apr 13, 2017 3.444 3.454 3.291 3.298 71,766,736 -0.14(-4.14%)
Apr 12, 2017 3.472 3.476 3.417 3.440 59,131,988 -0.02(-0.72%)
Apr 11, 2017 3.526 3.526 3.408 3.465 66,558,948 -0.06(-1.62%)
Apr 10, 2017 3.501 3.551 3.472 3.522 56,510,396 +0.05(+1.33%)
Apr 07, 2017 3.490 3.532 3.458 3.476 68,458,832 +0.03(+0.93%)
Apr 06, 2017 3.479 3.543 3.408 3.444 63,273,444 -0.04(-1.23%)
Apr 05, 2017 3.583 3.622 3.470 3.486 64,007,124 -0.06(-1.61%)
Apr 04, 2017 3.465 3.547 3.437 3.543 51,339,904 +0.07(+2.05%)
Apr 03, 2017 3.494 3.508 3.440 3.472 52,291,392 +0.02(+0.62%)
Mar 31, 2017 3.383 3.479 3.362 3.451 61,957,996 +0.04(+1.15%)
Mar 30, 2017 3.440 3.472 3.405 3.412 51,674,132 -0.03(-0.83%)
Mar 29, 2017 3.330 3.458 3.330 3.440 58,535,844 +0.12(+3.76%)
Mar 28, 2017 3.287 3.330 3.262 3.316 58,107,176 +0.05(+1.64%)
Mar 27, 2017 3.127 3.265 3.105 3.262 59,144,588 +0.04(+1.10%)
Mar 24, 2017 3.244 3.266 3.202 3.226 71,219,128 +0.00(+0.11%)
Mar 23, 2017 3.202 3.280 3.198 3.223 88,675,416 -0.02(-0.66%)
Mar 22, 2017 3.187 3.273 3.148 3.244 102,597,152 +0.11(+3.41%)
Mar 21, 2017 3.243 3.262 3.098 3.137 97,368,760 -0.13(-3.93%)
Mar 20, 2017 3.141 3.283 3.137 3.266 67,737,648 +0.09(+2.92%)
Mar 17, 2017 3.291 3.319 3.143 3.173 100,775,880 -0.10(-3.05%)
Mar 16, 2017 3.365 3.369 3.255 3.273 66,224,472 -0.06(-1.92%)
Mar 15, 2017 3.259 3.362 3.198 3.337 80,805,632 +0.12(+3.65%)
Mar 14, 2017 3.262 3.262 3.159 3.219 101,748,368 -0.14(-4.14%)
Mar 13, 2017 3.333 3.362 3.301 3.358 39,452,284 +0.02(+0.53%)
Mar 10, 2017 3.369 3.369 3.292 3.340 56,749,224 +0.04(+1.30%)
Mar 09, 2017 3.319 3.330 3.226 3.298 84,801,200 -0.04(-1.07%)
Mar 08, 2017 3.543 3.554 3.330 3.333 82,287,264 -0.27(-7.51%)
Mar 07, 2017 3.657 3.657 3.597 3.604 25,892,002 +0.00(+0.00%)
Mar 06, 2017 3.654 3.654 3.572 3.604 26,729,216 -0.03(-0.88%)
Mar 03, 2017 3.586 3.647 3.565 3.636 35,143,560 +0.09(+2.41%)
Mar 02, 2017 3.697 3.725 3.547 3.551 64,397,720 -0.22(-5.77%)
Mar 01, 2017 3.650 3.786 3.647 3.768 53,656,808 +0.18(+4.96%)
Feb 28, 2017 3.636 3.672 3.568 3.590 34,859,480 -0.05(-1.37%)
Feb 27, 2017 3.638 3.679 3.590 3.640 52,223,796 +0.00(+0.00%)
Feb 24, 2017 3.714 3.714 3.625 3.640 69,993,120 -0.17(-4.58%)
Feb 23, 2017 3.924 3.928 3.778 3.814 43,349,328 -0.02(-0.46%)
Feb 22, 2017 3.882 3.907 3.800 3.832 32,577,782 -0.10(-2.54%)
Feb 21, 2017 3.978 3.981 3.903 3.932 47,522,020 +0.10(+2.51%)
Feb 17, 2017 3.835 3.835 3.835 0 -0.04(-1.10%)
Feb 16, 2017 3.949 3.960 3.873 3.878 44,036,384 -0.02(-0.64%)
Feb 15, 2017 3.875 3.935 3.864 3.903 41,547,808 +0.02(+0.46%)
Feb 14, 2017 3.828 3.892 3.775 3.885 43,912,100 +0.12(+3.22%)
Feb 13, 2017 3.761 3.789 3.736 3.764 54,520,420 +0.05(+1.44%)
Feb 10, 2017 3.689 3.739 3.657 3.711 59,728,644 +0.10(+2.76%)
Feb 09, 2017 3.647 3.689 3.593 3.611 35,992,140 -0.04(-0.98%)
Feb 08, 2017 3.543 3.661 3.490 3.647 70,059,992 +0.06(+1.59%)
Feb 07, 2017 3.629 3.640 3.572 3.590 39,775,648 -0.04(-1.08%)
Feb 06, 2017 3.714 3.714 3.615 3.629 40,588,776 -0.05(-1.36%)
Feb 03, 2017 3.647 3.713 3.629 3.679 55,693,036 +0.06(+1.77%)
Feb 02, 2017 3.711 3.729 3.590 3.615 54,046,808 -0.03(-0.78%)
Feb 01, 2017 3.732 3.732 3.604 3.643 57,313,972 -0.01(-0.29%)
Jan 31, 2017 3.729 3.750 3.640 3.654 49,442,504 -0.05(-1.25%)
Jan 30, 2017 3.814 3.814 3.657 3.700 50,223,104 -0.14(-3.71%)
Jan 27, 2017 3.882 3.900 3.818 3.843 45,890,848 -0.04(-1.10%)
Jan 26, 2017 3.939 3.942 3.875 3.885 43,327,488 -0.02(-0.55%)
Jan 25, 2017 3.960 3.996 3.882 3.907 49,383,552 -0.05(-1.17%)
Jan 24, 2017 4.092 4.095 3.953 3.953 63,406,580 -0.08(-2.03%)
Jan 23, 2017 3.981 4.053 3.942 4.035 42,768,344 +0.05(+1.16%)
Jan 20, 2017 4.035 4.067 3.976 3.989 38,340,096 +0.02(+0.54%)
Jan 19, 2017 4.013 4.021 3.944 3.967 33,619,420 -0.01(-0.27%)
Jan 18, 2017 3.967 4.019 3.960 3.978 49,267,604 -0.04(-0.89%)
Jan 17, 2017 4.038 4.067 4.006 4.013 38,626,448 -0.02(-0.44%)
Jan 13, 2017 4.031 4.031 4.031 0 -0.06(-1.48%)
Jan 12, 2017 4.145 4.170 4.088 4.092 36,862,192 -0.02(-0.43%)
Jan 11, 2017 3.885 4.117 3.867 4.110 69,965,752 +0.19(+4.72%)
Jan 10, 2017 3.924 3.969 3.900 3.924 40,841,772 +0.07(+1.75%)
Jan 09, 2017 3.860 3.921 3.828 3.857 35,832,944 -0.01(-0.37%)
Jan 06, 2017 3.917 3.921 3.828 3.871 69,434,256 -0.08(-2.07%)
Jan 05, 2017 3.903 3.983 3.891 3.953 51,246,932 +0.11(+2.78%)
Jan 04, 2017 3.869 3.878 3.793 3.846 39,062,460 -0.01(-0.28%)
Jan 03, 2017 3.771 3.887 3.771 3.857 63,867,520 +0.26(+7.12%)
Dec 30, 2016 3.600 3.600 3.600 0 -0.08(-2.13%)
Dec 29, 2016 3.657 3.714 3.629 3.679 36,711,376 +0.00(+0.00%)
Dec 28, 2016 3.615 3.700 3.608 3.679 40,257,248 +0.06(+1.77%)
Dec 27, 2016 3.618 3.640 3.575 3.615 36,939,524 +0.01(+0.40%)
Dec 23, 2016 3.600 3.600 3.600 0 +0.08(+2.33%)
Dec 22, 2016 3.536 3.547 3.482 3.518 39,650,392 -0.02(-0.50%)
Dec 21, 2016 3.579 3.586 3.494 3.536 54,691,764 +0.01(+0.20%)
Dec 20, 2016 3.561 3.588 3.481 3.529 48,490,416 +0.01(+0.30%)
Dec 19, 2016 3.629 3.636 3.508 3.518 61,720,268 -0.12(-3.23%)
Dec 16, 2016 3.664 3.704 3.618 3.636 61,331,396 -0.02(-0.49%)
Dec 15, 2016 3.629 3.704 3.600 3.654 95,099,824 -0.05(-1.35%)
Dec 14, 2016 3.850 3.896 3.682 3.704 80,577,200 -0.19(-4.94%)
Dec 13, 2016 3.939 3.971 3.846 3.896 52,284,888 +0.00(+0.09%)
Dec 12, 2016 3.928 3.992 3.889 3.892 73,107,392 +0.03(+0.83%)
Dec 09, 2016 3.892 3.931 3.828 3.860 60,801,412 -0.01(-0.28%)
Dec 08, 2016 3.846 3.896 3.768 3.871 79,136,288 +0.02(+0.55%)
Dec 07, 2016 3.864 3.898 3.814 3.850 78,057,888 +0.01(+0.37%)
Dec 06, 2016 3.718 3.907 3.697 3.835 110,665,176 +0.11(+3.06%)
Dec 05, 2016 3.832 3.878 3.713 3.721 93,625,440 -0.08(-2.15%)
Dec 02, 2016 3.736 3.835 3.711 3.803 86,560,032 +0.05(+1.42%)
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.