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, 2014 2.521 2.556 2.556 2.556 65,355,708 +0.01(+0.41%)
Dec 30, 2014 2.584 2.605 2.521 2.546 64,957,532 +0.00(+0.00%)
Dec 29, 2014 2.560 2.644 2.546 2.546 70,791,792 -0.04(-1.62%)
Dec 26, 2014 2.644 2.679 2.542 2.588 60,607,464 -0.07(-2.76%)
Dec 24, 2014 2.686 2.661 2.661 2.661 43,022,532 -0.04(-1.43%)
Dec 23, 2014 2.686 2.735 2.640 2.700 86,368,904 +0.09(+3.49%)
Dec 22, 2014 2.532 2.637 2.476 2.609 115,134,960 +0.12(+4.78%)
Dec 19, 2014 2.483 2.497 2.416 2.490 134,717,008 +0.07(+3.04%)
Dec 18, 2014 2.525 2.542 2.353 2.416 183,717,632 +0.07(+2.98%)
Dec 17, 2014 2.297 2.402 2.238 2.346 224,042,736 +0.15(+6.69%)
Dec 16, 2014 2.196 2.325 2.104 2.199 180,815,248 +0.01(+0.32%)
Dec 15, 2014 2.444 2.451 2.178 2.192 195,624,432 -0.30(-11.95%)
Dec 12, 2014 2.581 2.591 2.486 2.490 111,562,336 -0.11(-4.18%)
Dec 11, 2014 2.591 2.679 2.570 2.598 146,383,008 -0.12(-4.26%)
Dec 10, 2014 2.766 2.780 2.703 2.714 126,465,736 -0.14(-4.91%)
Dec 09, 2014 2.728 2.882 2.672 2.854 105,351,928 -0.03(-0.97%)
Dec 08, 2014 3.036 3.039 2.861 2.882 105,421,144 -0.21(-6.69%)
Dec 05, 2014 3.085 3.102 3.036 3.088 71,371,144 -0.03(-1.01%)
Dec 04, 2014 3.141 3.165 3.085 3.120 83,714,088 -0.13(-3.88%)
Dec 03, 2014 3.179 3.306 3.176 3.246 70,470,552 +0.09(+3.00%)
Dec 02, 2014 3.162 3.232 3.109 3.151 109,299,752 -0.04(-1.32%)
Dec 01, 2014 3.246 3.256 3.123 3.193 128,095,952 -0.21(-6.17%)
Nov 28, 2014 3.488 3.495 3.334 3.404 96,083,456 -0.31(-8.30%)
Nov 26, 2014 3.761 3.712 3.712 3.712 88,459,384 +0.07(+2.02%)
Nov 25, 2014 3.880 3.897 3.624 3.638 165,953,040 -0.04(-1.05%)
Nov 24, 2014 3.887 3.890 3.652 3.677 172,822,560 -0.12(-3.14%)
Nov 21, 2014 3.547 3.852 3.530 3.796 217,355,680 +0.40(+11.64%)
Nov 20, 2014 3.418 3.484 3.323 3.400 119,030,312 +0.08(+2.32%)
Nov 19, 2014 3.383 3.400 3.271 3.323 118,693,720 +0.02(+0.74%)
Nov 18, 2014 3.232 3.365 3.080 3.299 192,483,696 +0.03(+0.96%)
Nov 17, 2014 3.470 3.481 3.246 3.267 141,240,784 -0.22(-6.23%)
Nov 14, 2014 3.365 3.516 3.330 3.484 181,857,056 -0.09(-2.45%)
Nov 13, 2014 3.719 3.740 3.533 3.572 116,015,192 -0.13(-3.41%)
Nov 12, 2014 3.733 3.862 3.682 3.698 90,886,208 -0.03(-0.84%)
Nov 11, 2014 3.624 3.733 3.589 3.729 104,411,424 +0.01(+0.28%)
Nov 10, 2014 3.789 3.817 3.687 3.719 97,652,232 -0.10(-2.57%)
Nov 07, 2014 3.712 3.887 3.705 3.817 135,172,656 +0.06(+1.58%)
Nov 06, 2014 3.736 3.778 3.699 3.757 143,185,968 -0.15(-3.85%)
Nov 05, 2014 3.880 3.964 3.852 3.908 88,436,440 -0.06(-1.41%)
Nov 04, 2014 3.950 4.013 3.852 3.964 94,913,520 +0.02(+0.53%)
Nov 03, 2014 4.058 4.065 3.901 3.943 105,839,040 -0.15(-3.76%)
Oct 31, 2014 3.985 4.149 3.946 4.097 127,192,312 +0.13(+3.36%)
Oct 30, 2014 4.037 4.076 3.915 3.964 124,778,632 +0.04(+0.98%)
Oct 29, 2014 4.030 4.079 3.806 3.925 168,454,704 -0.16(-4.02%)
Oct 28, 2014 4.058 4.135 3.999 4.090 156,663,248 +0.18(+4.66%)
Oct 27, 2014 3.792 3.971 3.782 3.908 470,861,632 -0.62(-13.69%)
Oct 24, 2014 4.426 4.615 4.377 4.528 199,165,552 +0.29(+6.77%)
Oct 23, 2014 4.395 4.456 4.202 4.240 233,160,672 -0.25(-5.61%)
Oct 22, 2014 4.612 4.739 4.472 4.493 110,428,368 -0.13(-2.80%)
Oct 21, 2014 4.458 4.752 4.458 4.622 229,103,456 -0.28(-5.71%)
Oct 20, 2014 4.979 5.091 4.865 4.902 129,926,352 -0.33(-6.23%)
Oct 17, 2014 5.182 5.307 5.105 5.228 111,397,120 +0.15(+2.97%)
Oct 16, 2014 5.032 5.266 5.014 5.077 137,679,488 -0.37(-6.75%)
Oct 15, 2014 5.617 5.666 5.287 5.445 212,308,704 -0.54(-9.06%)
Oct 14, 2014 5.897 6.168 5.844 5.988 127,008,024 -0.06(-0.98%)
Oct 13, 2014 5.925 6.177 5.879 6.047 153,945,936 +0.58(+10.56%)
Oct 10, 2014 5.750 5.802 5.470 5.470 139,012,576 -0.40(-6.86%)
Oct 09, 2014 5.918 5.995 5.803 5.872 142,475,008 +0.09(+1.57%)
Oct 08, 2014 5.953 5.956 5.417 5.781 197,963,600 +0.02(+0.30%)
Oct 07, 2014 5.690 5.974 5.606 5.764 202,091,632 +0.23(+4.18%)
Oct 06, 2014 5.687 5.722 5.463 5.533 278,835,872 +0.64(+13.10%)
Oct 03, 2014 4.724 4.962 4.633 4.892 114,740,792 +0.20(+4.33%)
Oct 02, 2014 4.731 4.801 4.556 4.689 139,573,152 +0.03(+0.68%)
Oct 01, 2014 4.773 4.874 4.626 4.657 197,285,488 -0.31(-6.27%)
Sep 30, 2014 4.934 5.042 4.811 4.969 157,234,480 -0.18(-3.47%)
Sep 29, 2014 5.764 5.214 5.088 5.147 160,490,512 -0.62(-10.69%)
Sep 26, 2014 5.494 5.823 5.459 5.764 84,900,408 +0.32(+5.78%)
Sep 25, 2014 5.515 5.561 5.420 5.449 67,424,848 -0.16(-2.93%)
Sep 24, 2014 5.547 5.690 5.441 5.613 73,390,808 +0.04(+0.69%)
Sep 23, 2014 5.638 5.795 5.487 5.575 91,894,584 -0.07(-1.18%)
Sep 22, 2014 5.543 5.671 5.484 5.641 115,337,584 -0.23(-3.99%)
Sep 19, 2014 5.981 6.005 5.792 5.876 72,351,216 -0.11(-1.81%)
Sep 18, 2014 6.114 6.174 5.942 5.984 89,028,280 -0.18(-2.95%)
Sep 17, 2014 6.331 6.334 6.135 6.166 94,616,000 +0.04(+0.57%)
Sep 16, 2014 6.019 6.334 5.998 6.131 152,071,760 +0.34(+5.86%)
Sep 15, 2014 5.722 5.862 5.708 5.792 89,007,368 +0.06(+0.98%)
Sep 12, 2014 5.942 6.016 5.641 5.736 151,581,456 -0.44(-7.09%)
Sep 11, 2014 6.170 6.292 6.075 6.173 95,354,328 +0.09(+1.44%)
Sep 10, 2014 6.149 6.240 5.974 6.086 101,447,960 -0.16(-2.52%)
Sep 09, 2014 6.429 6.499 6.174 6.243 101,704,480 -0.18(-2.83%)
Sep 08, 2014 6.947 6.951 6.366 6.425 174,761,168 -0.36(-5.31%)
Sep 05, 2014 6.839 6.947 6.667 6.786 93,540,792 +0.02(+0.26%)
Sep 04, 2014 6.891 7.105 6.762 6.769 108,078,904 -0.34(-4.73%)
Sep 03, 2014 7.294 7.332 6.989 7.105 110,337,912 -0.13(-1.74%)
Sep 02, 2014 6.933 7.308 6.835 7.231 140,172,384 +0.38(+5.52%)
Aug 29, 2014 6.825 6.853 6.853 6.853 116,186,376 +0.16(+2.35%)
Aug 28, 2014 6.699 6.821 6.629 6.695 84,854,392 -0.03(-0.47%)
Aug 27, 2014 6.478 6.765 6.415 6.727 106,036,784 +0.34(+5.38%)
Aug 26, 2014 6.499 6.513 6.310 6.383 87,087,664 +0.05(+0.83%)
Aug 25, 2014 6.152 6.345 6.117 6.331 77,142,448 +0.31(+5.12%)
Aug 22, 2014 6.135 6.142 5.981 6.023 56,528,432 -0.19(-2.99%)
Aug 21, 2014 6.261 6.264 6.138 6.208 53,636,300 +0.02(+0.28%)
Aug 20, 2014 6.079 6.250 6.075 6.191 75,922,144 +0.08(+1.26%)
Aug 19, 2014 5.897 6.117 5.890 6.114 70,250,528 +0.21(+3.56%)
Aug 18, 2014 5.953 5.956 5.760 5.904 79,028,704 +0.12(+2.12%)
Aug 15, 2014 5.554 5.795 5.547 5.781 88,104,640 +0.37(+6.79%)
Aug 14, 2014 5.449 5.508 5.338 5.413 64,696,548 +0.00(+0.00%)
Aug 13, 2014 5.722 5.750 5.333 5.413 179,457,488 -0.25(-4.45%)
Aug 12, 2014 5.736 5.806 5.648 5.666 36,747,828 -0.10(-1.70%)
Aug 11, 2014 5.627 5.771 5.582 5.764 49,873,204 +0.18(+3.26%)
Aug 08, 2014 5.575 5.596 5.498 5.582 55,094,344 -0.15(-2.57%)
Aug 07, 2014 5.900 5.918 5.638 5.729 51,864,760 -0.08(-1.39%)
Aug 06, 2014 5.659 5.869 5.613 5.809 50,662,328 +0.18(+3.17%)
Aug 05, 2014 5.603 5.778 5.557 5.631 60,103,148 -0.00(-0.06%)
Aug 04, 2014 5.561 5.641 5.484 5.634 33,274,888 +0.09(+1.71%)
Aug 01, 2014 5.585 5.613 5.434 5.540 50,484,664 -0.04(-0.75%)
Jul 31, 2014 5.641 5.715 5.521 5.582 68,716,384 -0.22(-3.86%)
Jul 30, 2014 5.813 5.879 5.739 5.806 43,075,812 -0.00(-0.06%)
Jul 29, 2014 5.904 5.925 5.767 5.809 53,609,324 -0.15(-2.58%)
Jul 28, 2014 5.995 6.019 5.907 5.963 28,665,482 -0.06(-0.93%)
Jul 25, 2014 5.974 6.068 5.963 6.019 34,343,276 +0.04(+0.70%)
Jul 24, 2014 6.002 6.009 5.887 5.977 57,993,032 -0.03(-0.47%)
Jul 23, 2014 6.012 6.082 5.928 6.005 74,747,840 -0.16(-2.67%)
Jul 22, 2014 6.177 6.198 6.047 6.170 77,679,512 +0.07(+1.15%)
Jul 21, 2014 6.009 6.145 5.904 6.100 84,855,040 +0.12(+1.99%)
Jul 18, 2014 5.890 6.033 5.834 5.981 132,399,168 +0.37(+6.55%)
Jul 17, 2014 5.596 5.753 5.522 5.613 87,205,000 +0.01(+0.19%)
Jul 16, 2014 5.603 5.624 5.519 5.603 58,251,552 +0.06(+1.01%)
Jul 15, 2014 5.641 5.641 5.473 5.547 91,216,936 -0.01(-0.25%)
Jul 14, 2014 5.445 5.617 5.434 5.561 121,222,768 +0.24(+4.54%)
Jul 11, 2014 5.287 5.378 5.210 5.319 46,078,852 -0.00(-0.07%)
Jul 10, 2014 5.189 5.343 5.137 5.322 52,063,756 +0.08(+1.47%)
Jul 09, 2014 5.109 5.336 5.077 5.245 79,191,976 +0.18(+3.52%)
Jul 08, 2014 5.095 5.098 5.035 5.067 26,585,220 +0.01(+0.14%)
Jul 07, 2014 5.116 5.123 5.018 5.060 32,448,668 -0.01(-0.28%)
Jul 03, 2014 5.028 5.074 5.074 5.074 34,820,300 +0.02(+0.35%)
Jul 02, 2014 5.091 5.120 5.000 5.056 40,727,988 -0.05(-0.89%)
Jul 01, 2014 5.147 5.186 5.028 5.102 36,027,988 -0.02(-0.41%)
Jun 30, 2014 5.182 5.182 5.060 5.123 37,858,552 +0.00(+0.00%)
Jun 27, 2014 5.165 5.196 5.081 5.123 34,488,152 -0.06(-1.15%)
Jun 26, 2014 5.182 5.196 5.053 5.182 44,977,572 +0.02(+0.41%)
Jun 25, 2014 5.221 5.308 5.126 5.161 88,659,208 -0.08(-1.60%)
Jun 24, 2014 5.466 5.596 5.203 5.245 79,323,728 -0.23(-4.16%)
Jun 23, 2014 5.512 5.512 5.434 5.473 29,140,730 -0.05(-0.82%)
Jun 20, 2014 5.498 5.585 5.484 5.519 47,257,140 +0.02(+0.45%)
Jun 19, 2014 5.529 5.564 5.431 5.494 33,030,746 -0.09(-1.57%)
Jun 18, 2014 5.368 5.589 5.347 5.582 51,130,424 +0.15(+2.71%)
Jun 17, 2014 5.449 5.536 5.305 5.434 48,574,560 -0.10(-1.77%)
Jun 16, 2014 5.561 5.596 5.489 5.533 55,640,568 -0.02(-0.44%)
Jun 13, 2014 5.484 5.575 5.417 5.557 47,227,064 +0.14(+2.52%)
Jun 12, 2014 5.466 5.543 5.403 5.420 35,636,720 -0.06(-1.15%)
Jun 11, 2014 5.424 5.529 5.361 5.484 74,157,168 +0.13(+2.35%)
Jun 10, 2014 5.277 5.371 5.210 5.357 41,807,652 +0.19(+3.66%)
Jun 06, 2014 5.070 5.172 5.014 5.168 85,581,408 +0.37(+7.66%)
Jun 05, 2014 4.857 4.867 4.769 4.801 33,717,964 -0.00(-0.07%)
Jun 04, 2014 4.899 4.906 4.783 4.804 38,432,896 -0.09(-1.93%)
Jun 03, 2014 4.836 4.941 4.808 4.899 31,979,278 +0.05(+1.01%)
Jun 02, 2014 4.895 4.902 4.783 4.850 52,846,936 -0.09(-1.77%)
May 30, 2014 5.042 5.049 4.934 4.937 75,201,784 -0.17(-3.29%)
May 29, 2014 5.203 5.233 5.098 5.105 37,767,056 -0.07(-1.35%)
May 28, 2014 5.126 5.207 5.049 5.175 51,328,332 +0.06(+1.09%)
May 27, 2014 5.291 5.305 5.102 5.119 38,584,864 -0.10(-1.95%)
May 23, 2014 5.228 5.221 5.221 5.221 32,094,122 +0.03(+0.61%)
May 22, 2014 5.284 5.329 5.158 5.189 39,539,872 -0.06(-1.07%)
May 21, 2014 5.119 5.301 5.119 5.245 56,179,328 +0.09(+1.70%)
May 20, 2014 5.312 5.449 5.105 5.158 82,036,224 -0.17(-3.16%)
May 19, 2014 5.308 5.350 5.245 5.326 39,837,132 -0.02(-0.46%)
May 16, 2014 5.424 5.427 5.294 5.350 39,885,380 +0.00(+0.07%)
May 15, 2014 5.424 5.455 5.322 5.347 46,542,208 -0.11(-2.05%)
May 14, 2014 5.392 5.484 5.336 5.459 44,187,368 +0.06(+1.10%)
May 13, 2014 5.389 5.498 5.354 5.399 41,737,540 +0.02(+0.39%)
May 12, 2014 5.319 5.396 5.301 5.378 34,536,080 +0.09(+1.72%)
May 09, 2014 5.291 5.403 5.252 5.287 59,008,084 -0.03(-0.53%)
May 08, 2014 5.536 5.550 5.249 5.315 75,151,944 -0.17(-3.07%)
May 07, 2014 5.364 5.531 5.270 5.484 116,044,736 +0.13(+2.35%)
May 06, 2014 5.084 5.424 5.077 5.357 114,991,672 +0.26(+5.08%)
May 05, 2014 5.098 5.175 5.035 5.098 59,482,256 -0.02(-0.34%)
May 02, 2014 4.944 5.147 4.920 5.116 91,350,024 +0.30(+6.18%)
May 01, 2014 4.846 4.878 4.776 4.818 32,211,566 -0.04(-0.86%)
Apr 30, 2014 4.913 4.951 4.850 4.860 57,366,392 -0.09(-1.84%)
Apr 29, 2014 4.923 5.105 4.920 4.951 76,153,736 +0.06(+1.22%)
Apr 28, 2014 4.696 4.913 4.636 4.892 86,732,720 +0.16(+3.48%)
Apr 25, 2014 4.759 4.766 4.627 4.727 60,107,604 -0.08(-1.68%)
Apr 24, 2014 4.843 4.850 4.734 4.808 50,602,924 +0.03(+0.66%)
Apr 23, 2014 4.738 4.797 4.685 4.776 54,493,552 +0.01(+0.29%)
Apr 22, 2014 4.860 4.899 4.724 4.762 81,755,256 -0.13(-2.65%)
Apr 21, 2014 4.944 4.955 4.797 4.892 37,445,980 -0.01(-0.29%)
Apr 17, 2014 4.696 4.906 4.906 4.906 97,430,984 +0.18(+3.85%)
Apr 16, 2014 4.696 4.773 4.626 4.724 50,364,236 +0.06(+1.20%)
Apr 15, 2014 4.864 4.867 4.545 4.668 113,421,960 -0.19(-3.96%)
Apr 14, 2014 4.937 4.957 4.822 4.860 54,798,420 -0.05(-1.07%)
Apr 11, 2014 4.720 4.920 4.717 4.913 66,097,804 +0.12(+2.41%)
Apr 10, 2014 4.881 4.903 4.783 4.797 59,273,456 -0.05(-0.94%)
Apr 09, 2014 4.780 4.913 4.703 4.843 103,736,376 -0.03(-0.65%)
Apr 08, 2014 5.137 5.207 4.797 4.874 164,036,896 -0.11(-2.11%)
Apr 07, 2014 4.787 5.028 4.755 4.979 139,282,320 +0.32(+6.84%)
Apr 04, 2014 4.755 4.787 4.647 4.661 75,864,328 +0.06(+1.29%)
Apr 03, 2014 4.654 4.675 4.496 4.601 87,298,712 -0.03(-0.68%)
Apr 02, 2014 4.487 4.714 4.460 4.633 100,345,256 +0.17(+3.71%)
Apr 01, 2014 4.454 4.491 4.389 4.467 79,023,000 +0.02(+0.53%)
Mar 31, 2014 4.467 4.467 4.393 4.443 55,749,968 -0.01(-0.23%)
Mar 28, 2014 4.386 4.467 4.329 4.454 106,496,344 +0.09(+2.01%)
Mar 27, 2014 4.180 4.403 4.173 4.366 171,914,816 +0.31(+7.67%)
Mar 26, 2014 4.106 4.156 4.027 4.055 60,645,440 -0.06(-1.40%)
Mar 25, 2014 4.055 4.136 4.045 4.112 79,973,736 +0.07(+1.67%)
Mar 24, 2014 3.940 4.068 3.923 4.045 82,554,240 +0.13(+3.28%)
Mar 21, 2014 3.801 3.969 3.801 3.916 90,049,952 +0.01(+0.17%)
Mar 20, 2014 3.700 3.938 3.665 3.910 124,533,080 +0.23(+6.15%)
Mar 19, 2014 3.592 3.768 3.575 3.683 75,955,128 +0.11(+3.22%)
Mar 18, 2014 3.460 3.616 3.460 3.568 90,829,720 +0.10(+2.82%)
Mar 17, 2014 3.507 3.537 3.447 3.470 46,294,532 -0.03(-0.96%)
Mar 14, 2014 3.511 3.545 3.480 3.504 59,096,128 -0.06(-1.61%)
Mar 13, 2014 3.666 3.680 3.538 3.561 63,255,272 -0.05(-1.40%)
Mar 12, 2014 3.612 3.653 3.582 3.612 56,690,440 +0.05(+1.42%)
Mar 11, 2014 3.604 3.643 3.548 3.561 73,902,416 -0.05(-1.31%)
Mar 10, 2014 3.690 3.690 3.555 3.609 78,147,304 -0.07(-2.02%)
Mar 07, 2014 3.768 3.774 3.646 3.683 75,864,416 -0.09(-2.50%)
Mar 06, 2014 3.754 3.835 3.754 3.778 47,138,552 +0.05(+1.45%)
Mar 05, 2014 3.764 3.815 3.717 3.724 50,834,356 -0.02(-0.63%)
Mar 04, 2014 3.761 3.778 3.717 3.747 37,537,108 +0.05(+1.28%)
Mar 03, 2014 3.751 3.778 3.666 3.700 57,466,428 -0.08(-2.23%)
Feb 28, 2014 3.842 3.869 3.741 3.785 67,044,448 -0.11(-2.78%)
Feb 27, 2014 3.751 3.906 3.717 3.893 89,053,888 +0.15(+4.07%)
Feb 26, 2014 3.795 3.822 3.717 3.741 92,513,176 -0.09(-2.29%)
Feb 25, 2014 3.994 4.001 3.812 3.828 55,220,268 -0.11(-2.91%)
Feb 24, 2014 3.876 3.960 3.828 3.943 52,896,532 +0.08(+2.10%)
Feb 21, 2014 3.842 3.876 3.823 3.862 45,501,216 +0.05(+1.33%)
Feb 20, 2014 3.805 3.866 3.754 3.812 50,928,408 +0.05(+1.35%)
Feb 19, 2014 3.720 3.798 3.720 3.761 54,732,600 -0.02(-0.63%)
Feb 18, 2014 3.805 3.876 3.759 3.785 50,684,372 -0.10(-2.69%)
Feb 14, 2014 3.882 3.889 3.889 3.889 35,665,632 -0.02(-0.43%)
Feb 13, 2014 3.795 3.916 3.788 3.906 37,990,068 +0.03(+0.87%)
Feb 12, 2014 3.960 3.984 3.855 3.872 36,716,940 -0.07(-1.72%)
Feb 11, 2014 3.842 3.974 3.833 3.940 55,787,988 +0.12(+3.19%)
Feb 10, 2014 3.855 3.879 3.785 3.818 42,494,448 -0.01(-0.35%)
Feb 07, 2014 3.862 3.872 3.747 3.832 48,977,104 +0.04(+1.07%)
Feb 06, 2014 3.710 3.818 3.707 3.791 52,621,288 +0.15(+4.08%)
Feb 05, 2014 3.734 3.746 3.592 3.643 74,069,896 -0.08(-2.27%)
Feb 04, 2014 3.710 3.757 3.656 3.727 52,677,328 +0.05(+1.47%)
Feb 03, 2014 3.768 3.778 3.632 3.673 100,356,480 -0.11(-3.03%)
Jan 31, 2014 3.815 3.947 3.768 3.788 91,739,552 -0.04(-1.15%)
Jan 30, 2014 3.893 3.930 3.808 3.832 52,284,432 +0.00(+0.00%)
Jan 29, 2014 3.805 3.879 3.795 3.832 81,698,736 -0.11(-2.74%)
Jan 28, 2014 3.987 3.991 3.903 3.940 41,934,808 -0.05(-1.19%)
Jan 27, 2014 3.950 3.997 3.886 3.987 66,060,272 +0.01(+0.34%)
Jan 24, 2014 4.045 4.051 3.920 3.974 74,323,536 -0.14(-3.29%)
Jan 23, 2014 4.227 4.231 4.072 4.109 55,115,696 -0.11(-2.72%)
Jan 22, 2014 4.160 4.241 4.156 4.224 36,549,052 +0.09(+2.12%)
Jan 21, 2014 4.173 4.187 4.089 4.136 64,031,844 -0.08(-1.92%)
Jan 17, 2014 4.234 4.217 4.217 4.217 46,098,232 -0.02(-0.48%)
Jan 16, 2014 4.301 4.325 4.207 4.237 60,903,592 -0.06(-1.34%)
Jan 15, 2014 4.197 4.372 4.227 4.295 101,918,872 +0.10(+2.33%)
Jan 14, 2014 4.207 4.241 4.193 4.197 54,239,192 -0.01(-0.32%)
Jan 13, 2014 4.329 4.345 4.190 4.210 63,416,396 -0.13(-2.96%)
Jan 10, 2014 4.301 4.362 4.274 4.339 64,947,512 +0.11(+2.56%)
Jan 09, 2014 4.274 4.301 4.166 4.231 62,477,200 -0.05(-1.26%)
Jan 08, 2014 4.369 4.379 4.278 4.285 52,369,912 -0.07(-1.67%)
Jan 07, 2014 4.521 4.521 4.332 4.357 57,107,908 -0.09(-2.01%)
Jan 06, 2014 4.383 4.460 4.356 4.447 36,919,580 +0.01(+0.30%)
Jan 03, 2014 4.481 4.518 4.393 4.433 59,179,756 -0.07(-1.50%)
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.