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 (%)
Dec 31, 2013 4.694 4.736 4.736 4.736 20,185,318 +0.04(+0.88%)
Dec 30, 2013 4.694 4.756 4.667 4.694 33,317,692 -0.00(-0.07%)
Dec 27, 2013 4.605 4.705 4.598 4.698 33,576,856 +0.06(+1.26%)
Dec 26, 2013 4.650 4.670 4.605 4.639 32,795,452 -0.05(-1.17%)
Dec 24, 2013 4.632 4.701 4.562 4.694 17,594,350 +0.03(+0.66%)
Dec 23, 2013 4.591 4.687 4.588 4.663 30,047,364 +0.08(+1.72%)
Dec 20, 2013 4.577 4.615 4.540 4.584 52,980,592 -0.08(-1.69%)
Dec 19, 2013 4.626 4.718 4.577 4.663 37,501,844 -0.05(-1.02%)
Dec 18, 2013 4.646 4.739 4.581 4.712 45,081,364 +0.05(+1.18%)
Dec 17, 2013 4.705 4.715 4.622 4.657 31,227,028 -0.05(-1.17%)
Dec 16, 2013 4.767 4.811 4.708 4.712 31,969,378 +0.01(+0.15%)
Dec 13, 2013 4.645 4.719 4.626 4.705 38,443,172 +0.09(+1.86%)
Dec 12, 2013 4.626 4.660 4.591 4.619 43,857,912 +0.00(+0.00%)
Dec 11, 2013 4.767 4.780 4.581 4.619 56,150,700 -0.19(-3.93%)
Dec 10, 2013 4.828 4.852 4.794 4.808 35,567,172 +0.04(+0.86%)
Dec 09, 2013 4.839 4.846 4.753 4.767 40,082,304 -0.01(-0.22%)
Dec 06, 2013 4.842 4.880 4.729 4.777 54,737,220 -0.01(-0.22%)
Dec 05, 2013 4.801 4.911 4.767 4.787 45,749,812 -0.03(-0.64%)
Dec 04, 2013 4.811 4.842 4.763 4.818 56,607,680 -0.04(-0.78%)
Dec 03, 2013 4.763 4.976 4.760 4.856 75,395,960 -0.02(-0.49%)
Dec 02, 2013 4.976 4.993 4.804 4.880 154,387,168 -0.60(-10.92%)
Nov 29, 2013 5.402 5.550 5.397 5.478 46,546,820 +0.05(+1.01%)
Nov 27, 2013 5.437 5.495 5.375 5.423 46,987,988 -0.07(-1.19%)
Nov 26, 2013 5.639 5.663 5.450 5.488 76,109,864 -0.36(-6.11%)
Nov 25, 2013 5.990 6.017 5.839 5.846 37,019,032 -0.17(-2.80%)
Nov 22, 2013 6.028 6.076 5.966 6.014 38,416,244 +0.09(+1.51%)
Nov 21, 2013 5.877 5.988 5.863 5.925 42,232,528 +0.12(+2.07%)
Nov 20, 2013 6.045 6.045 5.804 5.804 51,027,440 -0.25(-4.14%)
Nov 19, 2013 6.103 6.138 5.962 6.055 43,859,080 -0.10(-1.56%)
Nov 18, 2013 6.011 6.175 5.990 6.151 66,172,816 +0.22(+3.65%)
Nov 15, 2013 5.859 5.983 5.842 5.935 32,402,692 +0.08(+1.41%)
Nov 14, 2013 5.712 5.866 5.662 5.852 43,096,364 +0.21(+3.71%)
Nov 13, 2013 5.447 5.660 5.447 5.643 43,536,236 +0.13(+2.37%)
Nov 12, 2013 5.626 5.653 5.461 5.512 41,365,448 -0.15(-2.61%)
Nov 11, 2013 5.602 5.705 5.581 5.660 27,318,144 +0.07(+1.17%)
Nov 08, 2013 5.653 5.663 5.509 5.595 46,609,240 -0.09(-1.63%)
Nov 07, 2013 5.883 5.928 5.667 5.688 43,956,328 -0.18(-2.99%)
Nov 06, 2013 5.832 5.890 5.825 5.863 34,772,884 +0.05(+0.89%)
Nov 05, 2013 5.832 5.873 5.784 5.811 29,530,050 -0.13(-2.20%)
Nov 04, 2013 5.901 5.976 5.894 5.942 36,232,928 +0.11(+1.89%)
Nov 01, 2013 5.847 5.942 5.753 5.832 68,713,376 -0.16(-2.64%)
Oct 31, 2013 6.055 6.165 5.956 5.990 59,689,224 -0.01(-0.11%)
Oct 30, 2013 5.784 6.004 5.756 5.997 57,595,656 +0.04(+0.69%)
Oct 29, 2013 5.928 5.961 5.842 5.956 46,990,376 -0.01(-0.12%)
Oct 28, 2013 5.725 5.997 5.684 5.962 134,373,632 +0.49(+9.05%)
Oct 25, 2013 5.461 5.502 5.389 5.468 48,702,008 +0.11(+2.12%)
Oct 24, 2013 5.382 5.389 5.282 5.354 41,722,320 -0.04(-0.69%)
Oct 23, 2013 5.553 5.560 5.371 5.392 32,620,568 -0.16(-2.91%)
Oct 22, 2013 5.619 5.670 5.523 5.553 51,107,636 -0.03(-0.49%)
Oct 21, 2013 5.354 5.636 5.241 5.581 97,737,928 +0.24(+4.57%)
Oct 18, 2013 5.468 5.505 5.309 5.337 49,941,176 -0.11(-1.96%)
Oct 17, 2013 5.416 5.498 5.402 5.444 32,213,182 +0.04(+0.83%)
Oct 16, 2013 5.440 5.478 5.376 5.399 56,348,376 +0.01(+0.13%)
Oct 15, 2013 5.375 5.423 5.340 5.392 48,236,772 -0.01(-0.19%)
Oct 14, 2013 5.313 5.437 5.303 5.402 44,936,644 +0.04(+0.70%)
Oct 11, 2013 5.347 5.416 5.306 5.364 34,213,404 -0.00(-0.06%)
Oct 10, 2013 5.339 5.406 5.327 5.368 37,100,128 +0.10(+1.96%)
Oct 09, 2013 5.289 5.358 5.200 5.265 32,420,644 -0.03(-0.58%)
Oct 08, 2013 5.423 5.426 5.251 5.296 38,112,116 -0.09(-1.66%)
Oct 07, 2013 5.389 5.449 5.368 5.385 31,469,624 -0.01(-0.19%)
Oct 04, 2013 5.306 5.406 5.255 5.395 31,925,066 -0.01(-0.13%)
Oct 03, 2013 5.413 5.423 5.354 5.402 26,649,790 -0.03(-0.57%)
Oct 02, 2013 5.375 5.474 5.368 5.433 31,630,242 +0.06(+1.15%)
Oct 01, 2013 5.344 5.389 5.316 5.371 26,572,498 +0.05(+0.90%)
Sep 30, 2013 5.409 5.481 5.292 5.323 64,968,064 +0.03(+0.58%)
Sep 27, 2013 5.371 5.399 5.289 5.292 38,287,036 -0.07(-1.35%)
Sep 26, 2013 5.389 5.430 5.316 5.364 32,692,710 +0.00(+0.00%)
Sep 25, 2013 5.433 5.444 5.344 5.364 38,276,848 -0.09(-1.70%)
Sep 24, 2013 5.485 5.519 5.457 5.457 26,559,056 -0.04(-0.81%)
Sep 23, 2013 5.492 5.608 5.486 5.502 41,357,188 +0.02(+0.44%)
Sep 20, 2013 5.629 5.639 5.444 5.478 42,346,224 -0.15(-2.63%)
Sep 19, 2013 5.602 5.729 5.533 5.626 71,265,064 +0.01(+0.24%)
Sep 18, 2013 5.371 5.646 5.265 5.612 78,800,512 +0.25(+4.75%)
Sep 17, 2013 5.309 5.361 5.282 5.358 33,845,556 +0.08(+1.43%)
Sep 16, 2013 5.334 5.344 5.251 5.282 41,128,528 +0.09(+1.79%)
Sep 13, 2013 5.145 5.244 5.110 5.189 30,882,158 +0.08(+1.55%)
Sep 12, 2013 5.296 5.296 5.100 5.110 56,111,412 -0.18(-3.38%)
Sep 11, 2013 5.265 5.320 5.206 5.289 38,040,344 +0.01(+0.20%)
Sep 10, 2013 5.323 5.330 5.234 5.279 57,687,448 +0.03(+0.59%)
Sep 09, 2013 5.127 5.261 5.105 5.248 52,583,684 +0.21(+4.09%)
Sep 06, 2013 5.055 5.096 4.980 5.041 40,538,680 +0.04(+0.76%)
Sep 05, 2013 4.749 5.052 4.742 5.004 73,885,288 +0.28(+5.89%)
Sep 04, 2013 4.646 4.760 4.629 4.725 28,533,448 +0.05(+1.10%)
Sep 03, 2013 4.650 4.760 4.643 4.674 44,963,544 +0.03(+0.59%)
Aug 30, 2013 4.691 4.698 4.581 4.646 54,224,476 -0.05(-1.17%)
Aug 29, 2013 4.787 4.832 4.660 4.701 47,995,380 -0.10(-2.01%)
Aug 28, 2013 4.866 4.911 4.784 4.797 51,176,112 -0.07(-1.48%)
Aug 27, 2013 4.890 4.949 4.839 4.870 52,885,752 -0.13(-2.68%)
Aug 26, 2013 5.162 5.169 4.990 5.004 44,001,528 -0.14(-2.80%)
Aug 23, 2013 5.050 5.172 4.990 5.148 66,968,836 +0.21(+4.32%)
Aug 22, 2013 4.828 4.993 4.791 4.935 74,032,744 +0.25(+5.28%)
Aug 21, 2013 4.708 4.780 4.643 4.687 53,271,916 -0.04(-0.80%)
Aug 20, 2013 4.842 4.887 4.725 4.725 53,160,720 -0.13(-2.69%)
Aug 19, 2013 4.928 4.945 4.832 4.856 47,651,588 -0.10(-2.08%)
Aug 16, 2013 5.093 5.093 4.897 4.959 54,624,584 -0.10(-1.90%)
Aug 15, 2013 4.815 5.107 4.797 5.055 87,482,664 +0.26(+5.37%)
Aug 14, 2013 4.756 4.876 4.732 4.797 57,113,016 +0.03(+0.65%)
Aug 13, 2013 4.770 4.797 4.684 4.767 53,537,088 -0.03(-0.64%)
Aug 12, 2013 4.973 5.069 4.777 4.797 67,969,600 -0.11(-2.24%)
Aug 09, 2013 4.815 4.921 4.777 4.907 45,108,028 +0.12(+2.44%)
Aug 08, 2013 4.687 4.828 4.612 4.791 42,873,808 +0.19(+4.11%)
Aug 07, 2013 4.588 4.684 4.577 4.602 29,700,458 -0.02(-0.52%)
Aug 06, 2013 4.708 4.736 4.598 4.626 40,120,720 -0.08(-1.75%)
Aug 05, 2013 4.832 4.835 4.701 4.708 38,435,160 -0.14(-2.97%)
Aug 02, 2013 4.832 4.942 4.794 4.852 36,135,176 +0.01(+0.14%)
Aug 01, 2013 4.828 4.880 4.777 4.846 42,385,012 +0.16(+3.37%)
Jul 31, 2013 4.694 4.746 4.605 4.687 51,583,996 -0.03(-0.66%)
Jul 30, 2013 4.846 4.856 4.694 4.718 37,519,868 -0.13(-2.69%)
Jul 29, 2013 4.956 4.969 4.797 4.849 44,551,256 -0.12(-2.42%)
Jul 26, 2013 5.017 5.017 4.901 4.969 39,818,880 -0.02(-0.41%)
Jul 25, 2013 4.901 4.997 4.876 4.990 58,429,732 +0.07(+1.47%)
Jul 24, 2013 5.031 5.071 4.852 4.918 56,731,532 -0.11(-2.25%)
Jul 23, 2013 4.945 5.059 4.935 5.031 61,502,464 +0.11(+2.23%)
Jul 22, 2013 4.835 4.969 4.821 4.921 52,733,192 +0.12(+2.58%)
Jul 19, 2013 4.828 4.890 4.780 4.797 48,063,648 -0.07(-1.41%)
Jul 18, 2013 4.787 4.907 4.787 4.866 71,817,888 +0.09(+1.80%)
Jul 17, 2013 4.722 4.815 4.708 4.780 73,667,832 +0.17(+3.64%)
Jul 16, 2013 4.608 4.619 4.533 4.612 46,830,572 +0.01(+0.22%)
Jul 15, 2013 4.502 4.626 4.485 4.602 47,834,264 +0.12(+2.61%)
Jul 12, 2013 4.492 4.626 4.454 4.485 81,807,624 -0.05(-1.14%)
Jul 11, 2013 4.385 4.567 4.321 4.536 99,431,648 +0.31(+7.40%)
Jul 10, 2013 4.220 4.299 4.206 4.224 52,666,236 +0.00(+0.00%)
Jul 09, 2013 4.248 4.241 4.169 4.224 41,455,152 +0.05(+1.32%)
Jul 08, 2013 4.237 4.254 4.155 4.169 57,649,560 -0.04(-0.98%)
Jul 05, 2013 4.426 4.450 4.134 4.210 119,542,808 -0.27(-6.13%)
Jul 03, 2013 4.306 4.577 4.299 4.485 121,000,104 +0.08(+1.87%)
Jul 02, 2013 4.550 4.584 4.309 4.402 85,084,384 -0.16(-3.61%)
Jul 01, 2013 4.595 4.622 4.505 4.567 44,817,976 -0.04(-0.89%)
Jun 28, 2013 4.595 4.636 4.509 4.608 64,170,916 -0.11(-2.40%)
Jun 27, 2013 4.718 4.760 4.674 4.722 38,179,388 +0.02(+0.51%)
Jun 26, 2013 4.670 4.767 4.646 4.698 52,262,688 +0.08(+1.79%)
Jun 25, 2013 4.708 4.715 4.553 4.615 61,116,548 +0.04(+0.83%)
Jun 24, 2013 4.622 4.643 4.450 4.577 66,932,744 -0.16(-3.48%)
Jun 21, 2013 4.791 4.801 4.694 4.742 67,155,704 -0.09(-1.92%)
Jun 20, 2013 4.839 4.976 4.770 4.835 110,067,632 -0.23(-4.61%)
Jun 19, 2013 5.248 5.313 5.045 5.069 67,285,720 -0.22(-4.10%)
Jun 18, 2013 5.265 5.347 5.234 5.285 48,122,420 -0.09(-1.66%)
Jun 17, 2013 5.440 5.481 5.306 5.375 54,759,620 +0.00(+0.00%)
Jun 14, 2013 5.591 5.598 5.354 5.375 42,916,124 -0.25(-4.40%)
Jun 13, 2013 5.389 5.648 5.378 5.622 46,700,868 +0.23(+4.34%)
Jun 12, 2013 5.612 5.636 5.351 5.389 48,969,288 -0.18(-3.15%)
Jun 11, 2013 5.540 5.639 5.461 5.564 45,907,008 -0.16(-2.76%)
Jun 10, 2013 5.715 5.753 5.658 5.722 30,748,930 +0.00(+0.00%)
Jun 07, 2013 5.756 5.839 5.688 5.722 45,619,440 -0.20(-3.31%)
Jun 06, 2013 5.832 5.921 5.818 5.918 30,643,882 +0.05(+0.82%)
Jun 05, 2013 6.117 6.138 5.870 5.870 47,293,532 -0.24(-3.88%)
Jun 04, 2013 6.189 6.196 6.064 6.107 28,816,560 -0.09(-1.39%)
Jun 03, 2013 6.072 6.205 6.066 6.193 36,429,388 +0.09(+1.41%)
May 31, 2013 6.200 6.240 6.035 6.107 60,515,912 -0.15(-2.36%)
May 30, 2013 6.117 6.368 6.083 6.255 37,216,396 +0.10(+1.56%)
May 29, 2013 6.217 6.272 6.126 6.158 36,675,728 -0.12(-1.97%)
May 28, 2013 6.303 6.361 6.258 6.282 35,583,536 +0.03(+0.44%)
May 24, 2013 6.272 6.316 6.182 6.255 29,453,354 +0.03(+0.50%)
May 23, 2013 6.189 6.275 6.138 6.224 38,660,812 -0.09(-1.36%)
May 22, 2013 6.492 6.571 6.258 6.310 57,000,176 -0.21(-3.22%)
May 21, 2013 6.468 6.588 6.395 6.519 38,786,748 +0.02(+0.32%)
May 20, 2013 6.430 6.499 6.347 6.499 28,272,212 +0.06(+0.96%)
May 17, 2013 6.423 6.512 6.385 6.437 29,825,186 +0.05(+0.81%)
May 16, 2013 6.399 6.516 6.347 6.385 33,632,864 +0.01(+0.16%)
May 15, 2013 6.351 6.421 6.320 6.375 32,489,498 -0.10(-1.54%)
May 13, 2013 6.474 6.492 6.385 6.474 29,606,594 -0.01(-0.16%)
May 10, 2013 6.581 6.581 6.413 6.485 33,614,456 -0.10(-1.56%)
May 09, 2013 6.605 6.718 6.557 6.588 35,531,516 -0.04(-0.67%)
May 08, 2013 6.708 6.753 6.578 6.633 35,769,440 -0.06(-0.92%)
May 07, 2013 6.609 6.722 6.557 6.694 39,596,096 +0.10(+1.56%)
May 06, 2013 6.509 6.615 6.464 6.591 33,237,420 +0.07(+1.00%)
May 03, 2013 6.643 6.612 6.516 6.526 43,117,888 -0.04(-0.68%)
May 02, 2013 6.495 6.639 6.456 6.571 42,348,604 +0.14(+2.25%)
May 01, 2013 6.543 6.581 6.416 6.426 42,532,560 -0.15(-2.35%)
Apr 30, 2013 6.454 6.605 6.448 6.581 53,586,064 +0.01(+0.20%)
Apr 29, 2013 6.489 6.612 6.469 6.568 105,608,488 +0.41(+6.71%)
Apr 26, 2013 6.076 6.216 6.127 6.155 43,584,532 +0.02(+0.39%)
Apr 25, 2013 6.148 6.203 6.052 6.131 64,024,252 -0.02(-0.39%)
Apr 24, 2013 6.001 6.172 5.991 6.155 75,558,680 +0.18(+2.97%)
Apr 23, 2013 5.793 6.052 5.738 5.977 82,668,216 +0.21(+3.67%)
Apr 22, 2013 5.656 5.772 5.581 5.766 64,521,728 +0.13(+2.24%)
Apr 19, 2013 5.626 5.663 5.520 5.639 54,600,144 +0.24(+4.42%)
Apr 18, 2013 5.291 5.441 5.223 5.400 41,692,844 +0.13(+2.39%)
Apr 17, 2013 5.434 5.438 5.223 5.274 54,079,656 -0.20(-3.68%)
Apr 16, 2013 5.469 5.523 5.373 5.475 31,824,384 +0.08(+1.39%)
Apr 15, 2013 5.564 5.564 5.359 5.400 51,724,524 -0.26(-4.64%)
Apr 12, 2013 5.687 5.728 5.544 5.663 39,010,988 -0.07(-1.25%)
Apr 11, 2013 5.841 5.851 5.701 5.735 36,215,528 -0.13(-2.27%)
Apr 10, 2013 5.820 5.965 5.820 5.868 45,901,732 +0.09(+1.48%)
Apr 09, 2013 5.530 5.817 5.489 5.783 48,330,048 +0.29(+5.22%)
Apr 08, 2013 5.585 5.585 5.469 5.496 25,704,816 -0.09(-1.65%)
Apr 05, 2013 5.458 5.609 5.438 5.588 31,323,792 +0.08(+1.42%)
Apr 04, 2013 5.602 5.609 5.487 5.510 32,152,236 -0.03(-0.49%)
Apr 03, 2013 5.503 5.578 5.469 5.537 37,459,472 +0.02(+0.37%)
Apr 02, 2013 5.619 5.636 5.499 5.516 25,167,872 -0.09(-1.58%)
Apr 01, 2013 5.660 5.667 5.596 5.605 19,801,148 -0.05(-0.91%)
Mar 28, 2013 5.742 5.745 5.619 5.656 23,661,778 -0.06(-1.07%)
Mar 27, 2013 5.655 5.742 5.615 5.718 39,603,152 -0.00(-0.06%)
Mar 26, 2013 5.767 5.817 5.673 5.721 32,510,996 +0.00(+0.06%)
Mar 25, 2013 5.762 5.803 5.680 5.718 28,906,438 -0.03(-0.59%)
Mar 22, 2013 5.766 5.803 5.725 5.752 25,484,700 -0.01(-0.18%)
Mar 21, 2013 5.868 5.888 5.755 5.762 33,429,980 -0.11(-1.86%)
Mar 20, 2013 5.964 5.987 5.865 5.871 39,917,020 -0.12(-1.99%)
Mar 19, 2013 6.051 6.121 5.882 5.991 52,857,500 -0.08(-1.35%)
Mar 18, 2013 5.940 6.114 5.929 6.073 69,232,096 -0.01(-0.11%)
Mar 15, 2013 5.984 6.093 5.928 6.080 70,057,856 +0.14(+2.36%)
Mar 14, 2013 5.906 5.965 5.817 5.940 50,631,872 +0.07(+1.16%)
Mar 13, 2013 6.001 6.008 5.844 5.871 47,363,056 -0.06(-1.04%)
Mar 12, 2013 6.039 6.045 5.849 5.933 45,472,288 +0.10(+1.64%)
Mar 11, 2013 5.752 5.858 5.723 5.837 49,375,052 -0.03(-0.52%)
Mar 08, 2013 5.998 6.008 5.774 5.868 67,474,792 -0.13(-2.11%)
Mar 07, 2013 5.888 6.162 5.841 5.994 142,905,424 +0.30(+5.28%)
Mar 06, 2013 5.537 5.718 5.424 5.694 175,261,920 +0.75(+15.11%)
Mar 05, 2013 4.919 5.025 4.916 4.946 34,037,820 +0.01(+0.28%)
Mar 04, 2013 5.045 5.045 4.919 4.933 42,847,932 -0.11(-2.17%)
Mar 01, 2013 4.939 5.069 4.922 5.042 45,464,120 +0.03(+0.68%)
Feb 28, 2013 5.025 5.066 4.994 5.008 39,047,788 -0.08(-1.54%)
Feb 27, 2013 5.090 5.144 4.991 5.086 50,244,104 +0.01(+0.13%)
Feb 26, 2013 5.025 5.103 4.980 5.079 57,923,816 -0.01(-0.20%)
Feb 25, 2013 5.185 5.243 5.088 5.090 53,864,824 -0.12(-2.29%)
Feb 22, 2013 5.233 5.240 5.131 5.209 52,343,824 +0.02(+0.46%)
Feb 21, 2013 5.359 5.359 5.178 5.185 66,261,460 -0.19(-3.56%)
Feb 20, 2013 5.568 5.571 5.359 5.376 66,198,576 -0.18(-3.31%)
Feb 19, 2013 5.568 5.605 5.537 5.561 48,860,220 +0.11(+2.07%)
Feb 15, 2013 5.492 5.503 5.428 5.448 33,717,324 -0.05(-0.93%)
Feb 14, 2013 5.496 5.528 5.448 5.499 35,447,316 -0.01(-0.25%)
Feb 13, 2013 5.540 5.568 5.465 5.513 41,388,496 +0.03(+0.56%)
Feb 12, 2013 5.421 5.503 5.373 5.482 40,088,008 +0.09(+1.58%)
Feb 11, 2013 5.530 5.530 5.380 5.397 46,757,460 -0.13(-2.29%)
Feb 08, 2013 5.564 5.573 5.482 5.523 58,405,244 -0.03(-0.61%)
Feb 07, 2013 5.776 5.776 5.533 5.557 67,570,296 -0.08(-1.33%)
Feb 06, 2013 5.632 5.714 5.591 5.632 75,265,064 -0.52(-8.49%)
Feb 04, 2013 6.254 6.264 6.151 6.155 57,666,520 -0.22(-3.43%)
Feb 01, 2013 6.377 6.401 6.305 6.373 36,998,316 +0.13(+2.13%)
Jan 31, 2013 6.250 6.271 6.185 6.240 60,322,708 -0.10(-1.56%)
Jan 30, 2013 6.397 6.418 6.257 6.339 77,853,360 -0.31(-4.72%)
Jan 29, 2013 6.650 6.674 6.534 6.653 34,559,156 -0.01(-0.10%)
Jan 28, 2013 6.786 6.796 6.657 6.660 26,559,940 -0.10(-1.51%)
Jan 25, 2013 6.701 6.892 6.677 6.762 32,701,620 +0.06(+0.87%)
Jan 24, 2013 6.691 6.738 6.638 6.704 34,381,872 +0.08(+1.19%)
Jan 23, 2013 6.674 6.704 6.605 6.626 27,590,182 -0.04(-0.56%)
Jan 22, 2013 6.551 6.677 6.523 6.663 30,787,160 -0.00(-0.05%)
Jan 18, 2013 6.732 6.800 6.643 6.667 34,048,608 -0.03(-0.51%)
Jan 17, 2013 6.776 6.786 6.687 6.701 24,546,200 -0.04(-0.61%)
Jan 16, 2013 6.691 6.749 6.663 6.742 27,536,512 -0.03(-0.45%)
Jan 15, 2013 6.786 6.814 6.725 6.773 31,956,674 +0.05(+0.71%)
Jan 14, 2013 6.882 6.914 6.701 6.725 39,704,680 -0.06(-0.86%)
Jan 11, 2013 6.773 6.817 6.725 6.783 31,499,466 -0.05(-0.70%)
Jan 10, 2013 6.737 6.872 6.657 6.831 50,240,460 +0.12(+1.83%)
Jan 09, 2013 6.677 6.769 6.653 6.708 44,279,716 -0.00(-0.05%)
Jan 08, 2013 6.745 6.762 6.609 6.711 44,419,856 -0.18(-2.63%)
Jan 07, 2013 6.854 6.909 6.831 6.892 39,433,204 -0.06(-0.88%)
Jan 04, 2013 6.872 6.998 6.817 6.954 43,084,832 +0.14(+2.00%)
Jan 03, 2013 6.704 6.882 6.674 6.817 38,626,108 +0.13(+1.89%)
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.