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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2017 3.602 3.602 3.602 0 +0.02(+0.68%)
Dec 28, 2017 3.581 3.592 3.564 3.578 19,926,302 +0.04(+1.19%)
Dec 27, 2017 3.578 3.606 3.525 3.536 28,054,922 -0.02(-0.59%)
Dec 26, 2017 3.525 3.560 3.499 3.557 23,948,286 +0.06(+1.70%)
Dec 22, 2017 3.536 3.543 3.490 3.497 26,389,550 -0.05(-1.28%)
Dec 21, 2017 3.431 3.546 3.420 3.543 53,243,320 +0.13(+3.79%)
Dec 20, 2017 3.385 3.420 3.355 3.413 32,721,378 +0.05(+1.35%)
Dec 19, 2017 3.347 3.378 3.336 3.368 23,701,050 +0.00(+0.10%)
Dec 18, 2017 3.371 3.427 3.352 3.364 39,825,940 +0.06(+1.91%)
Dec 15, 2017 3.375 3.375 3.294 3.301 50,767,964 -0.02(-0.53%)
Dec 14, 2017 3.322 3.387 3.312 3.319 42,634,528 -0.05(-1.56%)
Dec 13, 2017 3.476 3.497 3.347 3.371 53,251,352 -0.11(-3.12%)
Dec 12, 2017 3.354 3.490 3.343 3.480 65,229,688 +0.07(+2.05%)
Dec 11, 2017 3.406 3.434 3.396 3.410 31,747,036 +0.01(+0.41%)
Dec 08, 2017 3.459 3.462 3.385 3.396 51,405,828 +0.02(+0.52%)
Dec 07, 2017 3.333 3.431 3.333 3.378 50,476,280 -0.10(-2.82%)
Dec 06, 2017 3.466 3.515 3.408 3.476 51,377,112 +0.03(+0.81%)
Dec 05, 2017 3.525 3.545 3.428 3.448 38,960,064 -0.03(-0.91%)
Dec 04, 2017 3.459 3.550 3.459 3.480 42,007,348 +0.03(+0.81%)
Dec 01, 2017 3.462 3.515 3.448 3.452 43,856,740 +0.05(+1.44%)
Nov 30, 2017 3.424 3.455 3.343 3.403 60,529,664 -0.03(-0.92%)
Nov 29, 2017 3.511 3.518 3.432 3.434 54,854,044 -0.12(-3.44%)
Nov 28, 2017 3.550 3.606 3.537 3.557 29,936,062 +0.01(+0.40%)
Nov 27, 2017 3.564 3.578 3.527 3.543 30,607,818 -0.07(-1.94%)
Nov 24, 2017 3.620 3.634 3.599 3.613 15,057,975 +0.02(+0.58%)
Nov 22, 2017 3.543 3.620 3.536 3.592 32,126,140 +0.08(+2.29%)
Nov 21, 2017 3.592 3.627 3.504 3.511 57,965,196 -0.05(-1.38%)
Nov 20, 2017 3.515 3.578 3.505 3.560 20,235,378 +0.01(+0.30%)
Nov 17, 2017 3.518 3.579 3.483 3.550 35,122,940 +0.06(+1.71%)
Nov 16, 2017 3.501 3.536 3.438 3.490 63,326,700 +0.05(+1.42%)
Nov 15, 2017 3.333 3.473 3.294 3.441 47,088,212 +0.05(+1.55%)
Nov 14, 2017 3.634 3.648 3.382 3.389 105,297,120 -0.33(-8.85%)
Nov 13, 2017 3.700 3.767 3.679 3.718 35,364,216 -0.03(-0.84%)
Nov 10, 2017 3.756 3.791 3.711 3.749 30,492,980 -0.05(-1.20%)
Nov 09, 2017 3.781 3.833 3.767 3.795 33,967,832 -0.02(-0.64%)
Nov 08, 2017 3.774 3.823 3.726 3.819 50,930,156 +0.11(+2.83%)
Nov 07, 2017 3.868 3.886 3.690 3.714 81,075,784 -0.20(-5.01%)
Nov 06, 2017 3.777 3.914 3.774 3.910 53,938,520 +0.17(+4.49%)
Nov 03, 2017 3.774 3.781 3.672 3.742 55,120,680 -0.04(-1.02%)
Nov 02, 2017 3.760 3.788 3.719 3.781 34,455,900 -0.01(-0.28%)
Nov 01, 2017 3.770 3.816 3.767 3.791 53,345,828 +0.06(+1.69%)
Oct 31, 2017 3.711 3.761 3.700 3.728 38,955,460 +0.02(+0.47%)
Oct 30, 2017 3.718 3.788 3.700 3.711 59,391,660 -0.05(-1.21%)
Oct 27, 2017 3.651 3.770 3.634 3.756 52,024,508 +0.12(+3.27%)
Oct 26, 2017 3.672 3.698 3.623 3.637 33,093,422 -0.04(-1.14%)
Oct 25, 2017 3.669 3.679 3.599 3.679 33,477,642 +0.05(+1.25%)
Oct 24, 2017 3.585 3.637 3.553 3.634 29,135,190 +0.06(+1.67%)
Oct 23, 2017 3.634 3.567 3.574 31,631,912 -0.05(-1.35%)
Oct 20, 2017 3.648 3.672 3.620 3.623 26,230,836 -0.01(-0.39%)
Oct 19, 2017 3.606 3.644 3.599 3.637 35,436,848 -0.02(-0.57%)
Oct 18, 2017 3.679 3.686 3.641 3.658 30,045,908 -0.01(-0.38%)
Oct 17, 2017 3.665 3.679 3.625 3.672 34,699,868 +0.00(+0.10%)
Oct 16, 2017 3.711 3.721 3.648 3.669 28,189,266 -0.00(-0.10%)
Oct 13, 2017 3.693 3.734 3.662 3.672 42,979,352 +0.03(+0.87%)
Oct 12, 2017 3.641 3.656 3.614 3.641 27,443,274 -0.03(-0.86%)
Oct 11, 2017 3.690 3.697 3.649 3.672 25,460,798 +0.01(+0.19%)
Oct 10, 2017 3.683 3.697 3.648 3.665 32,409,232 +0.06(+1.75%)
Oct 09, 2017 3.609 3.614 3.565 3.602 26,688,472 -0.01(-0.29%)
Oct 06, 2017 3.602 3.630 3.583 3.613 34,670,416 -0.06(-1.71%)
Oct 05, 2017 3.711 3.756 3.676 3.676 43,997,576 +0.04(+0.96%)
Oct 04, 2017 3.676 3.707 3.627 3.641 45,281,200 -0.04(-1.14%)
Oct 03, 2017 3.571 3.700 3.560 3.683 71,711,640 +0.16(+4.47%)
Oct 02, 2017 3.469 3.525 3.453 3.525 29,356,738 +0.01(+0.30%)
Sep 29, 2017 3.553 3.560 3.501 3.515 30,402,074 +0.01(+0.20%)
Sep 28, 2017 3.501 3.539 3.464 3.508 49,113,300 +0.01(+0.20%)
Sep 27, 2017 3.564 3.574 3.453 3.501 52,166,832 -0.08(-2.15%)
Sep 26, 2017 3.609 3.644 3.564 3.578 56,398,088 -0.04(-1.16%)
Sep 25, 2017 3.644 3.655 3.595 3.620 37,997,524 +0.00(+0.00%)
Sep 22, 2017 3.599 3.651 3.571 3.620 37,927,448 +0.02(+0.58%)
Sep 21, 2017 3.644 3.669 3.576 3.599 46,569,076 -0.05(-1.34%)
Sep 20, 2017 3.536 3.658 3.501 3.648 77,908,880 +0.14(+3.99%)
Sep 19, 2017 3.522 3.543 3.480 3.508 25,367,866 -0.01(-0.40%)
Sep 18, 2017 3.515 3.557 3.492 3.522 36,620,472 -0.01(-0.20%)
Sep 15, 2017 3.490 3.551 3.484 3.529 36,962,056 +0.00(+0.00%)
Sep 14, 2017 3.522 3.567 3.492 3.529 35,277,092 +0.03(+0.80%)
Sep 13, 2017 3.455 3.522 3.445 3.501 39,330,740 +0.04(+1.11%)
Sep 12, 2017 3.473 3.529 3.452 3.462 39,405,944 -0.03(-0.90%)
Sep 11, 2017 3.480 3.525 3.462 3.494 46,351,864 +0.06(+1.84%)
Sep 08, 2017 3.522 3.522 3.413 3.431 49,324,032 -0.11(-3.16%)
Sep 07, 2017 3.501 3.553 3.497 3.543 51,010,724 +0.04(+1.10%)
Sep 06, 2017 3.389 3.511 3.382 3.504 88,942,672 +0.16(+4.93%)
Sep 05, 2017 3.371 3.382 3.291 3.340 70,357,512 +0.09(+2.69%)
Sep 01, 2017 3.193 3.287 3.179 3.252 63,786,620 +0.11(+3.45%)
Aug 31, 2017 3.098 3.161 3.091 3.144 45,244,600 +0.07(+2.16%)
Aug 30, 2017 3.154 3.165 3.070 3.077 46,499,304 -0.09(-2.87%)
Aug 29, 2017 3.137 3.175 3.133 3.168 27,955,364 -0.01(-0.33%)
Aug 28, 2017 3.224 3.228 3.161 3.179 36,112,572 -0.03(-0.98%)
Aug 25, 2017 3.210 3.245 3.203 3.210 31,699,504 +0.01(+0.44%)
Aug 24, 2017 3.203 3.221 3.168 3.196 28,893,684 +0.00(+0.00%)
Aug 23, 2017 3.151 3.210 3.116 3.196 44,845,980 +0.05(+1.67%)
Aug 22, 2017 3.137 3.177 3.130 3.144 57,631,868 +0.10(+3.22%)
Aug 21, 2017 3.116 3.123 3.035 3.046 40,633,476 -0.07(-2.14%)
Aug 18, 2017 3.038 3.129 3.000 3.112 61,587,608 +0.12(+4.10%)
Aug 17, 2017 3.000 3.054 2.986 2.989 32,435,990 -0.04(-1.27%)
Aug 16, 2017 3.035 3.059 3.010 3.028 45,163,636 +0.02(+0.70%)
Aug 15, 2017 2.979 3.014 2.958 3.007 31,239,062 +0.04(+1.42%)
Aug 14, 2017 2.965 3.025 2.954 2.965 36,587,580 -0.00(-0.12%)
Aug 11, 2017 2.958 3.005 2.944 2.968 39,700,740 -0.05(-1.62%)
Aug 10, 2017 3.112 3.119 2.989 3.017 52,529,608 -0.08(-2.60%)
Aug 09, 2017 3.091 3.116 3.063 3.098 29,710,720 -0.02(-0.56%)
Aug 08, 2017 3.126 3.168 3.110 3.116 37,802,040 -0.01(-0.45%)
Aug 07, 2017 3.102 3.144 3.091 3.130 32,395,060 +0.03(+0.90%)
Aug 04, 2017 3.109 3.128 3.070 3.102 28,919,920 -0.00(-0.11%)
Aug 03, 2017 3.165 3.165 3.091 3.105 40,302,468 -0.05(-1.55%)
Aug 02, 2017 3.053 3.186 3.044 3.154 58,423,412 +0.09(+3.09%)
Aug 01, 2017 3.077 3.091 3.038 3.059 30,791,064 -0.02(-0.79%)
Jul 31, 2017 3.063 3.102 3.028 3.084 50,603,044 +0.05(+1.50%)
Jul 28, 2017 3.035 3.063 3.012 3.038 33,294,974 -0.00(-0.12%)
Jul 27, 2017 3.040 3.046 3.000 3.042 38,785,144 +0.02(+0.70%)
Jul 26, 2017 3.038 3.056 3.003 3.021 34,320,120 -0.02(-0.69%)
Jul 25, 2017 3.049 3.077 3.025 3.042 40,779,532 +0.05(+1.64%)
Jul 24, 2017 2.982 3.017 2.968 2.993 28,685,144 +0.02(+0.83%)
Jul 21, 2017 3.031 3.046 2.958 2.968 43,137,116 -0.07(-2.42%)
Jul 20, 2017 3.098 3.102 3.023 3.042 43,562,424 -0.02(-0.57%)
Jul 19, 2017 3.031 3.074 3.010 3.059 42,263,852 +0.06(+1.86%)
Jul 18, 2017 2.982 3.010 2.958 3.003 39,631,140 +0.04(+1.42%)
Jul 17, 2017 2.993 2.996 2.947 2.961 39,254,732 -0.03(-0.94%)
Jul 14, 2017 2.988 3.000 2.961 2.989 46,025,588 +0.03(+1.07%)
Jul 13, 2017 2.972 2.986 2.930 2.958 45,155,216 +0.00(+0.12%)
Jul 12, 2017 2.909 2.972 2.860 2.954 94,595,880 +0.14(+4.98%)
Jul 11, 2017 2.723 2.848 2.716 2.814 63,018,232 +0.08(+3.08%)
Jul 10, 2017 2.702 2.741 2.702 2.730 36,988,464 +0.02(+0.78%)
Jul 07, 2017 2.748 2.751 2.674 2.709 52,972,524 -0.04(-1.40%)
Jul 06, 2017 2.797 2.807 2.716 2.748 51,536,644 -0.04(-1.26%)
Jul 05, 2017 2.821 2.825 2.748 2.783 49,245,220 -0.03(-1.12%)
Jul 03, 2017 2.800 2.849 2.799 2.814 29,451,054 +0.02(+0.63%)
Jun 30, 2017 2.779 2.821 2.753 2.797 40,468,908 +0.04(+1.52%)
Jun 29, 2017 2.772 2.800 2.734 2.755 32,253,426 +0.00(+0.00%)
Jun 28, 2017 2.769 2.783 2.699 2.755 44,508,308 +0.01(+0.51%)
Jun 27, 2017 2.765 2.827 2.729 2.741 58,805,424 -0.03(-1.26%)
Jun 26, 2017 2.762 2.799 2.746 2.776 40,180,996 +0.06(+2.32%)
Jun 23, 2017 2.720 2.758 2.692 2.713 28,308,828 -0.02(-0.64%)
Jun 22, 2017 2.716 2.755 2.702 2.730 43,445,444 +0.04(+1.30%)
Jun 21, 2017 2.755 2.800 2.664 2.695 65,121,036 -0.06(-2.04%)
Jun 20, 2017 2.797 2.804 2.706 2.751 75,240,088 -0.09(-3.20%)
Jun 19, 2017 2.825 2.883 2.821 2.842 37,183,276 +0.01(+0.50%)
Jun 16, 2017 2.849 2.859 2.807 2.828 46,117,232 -0.02(-0.86%)
Jun 15, 2017 2.874 2.891 2.832 2.853 40,827,076 -0.05(-1.69%)
Jun 14, 2017 2.961 2.989 2.881 2.902 54,994,976 -0.05(-1.54%)
Jun 13, 2017 2.919 2.954 2.877 2.947 36,616,492 +0.02(+0.72%)
Jun 12, 2017 2.947 2.975 2.888 2.926 47,042,148 -0.02(-0.59%)
Jun 09, 2017 2.961 2.993 2.933 2.944 44,369,636 +0.00(+0.00%)
Jun 08, 2017 2.926 2.965 2.905 2.944 62,343,748 -0.00(-0.12%)
Jun 07, 2017 3.007 3.038 2.926 2.947 71,994,232 -0.05(-1.75%)
Jun 06, 2017 2.993 3.010 2.940 3.000 43,773,060 +0.02(+0.70%)
Jun 05, 2017 2.933 2.989 2.923 2.979 26,970,348 +0.01(+0.35%)
Jun 02, 2017 2.954 2.972 2.912 2.968 35,244,352 +0.02(+0.59%)
Jun 01, 2017 3.017 3.037 2.939 2.951 32,962,798 -0.02(-0.59%)
May 31, 2017 3.035 3.067 2.954 2.968 65,888,172 -0.08(-2.53%)
May 30, 2017 3.098 3.115 3.042 3.046 60,226,016 -0.09(-2.79%)
May 26, 2017 3.059 3.161 3.053 3.133 65,261,612 +0.02(+0.67%)
May 25, 2017 3.175 3.238 3.082 3.112 87,248,568 -0.07(-2.09%)
May 24, 2017 3.133 3.221 3.109 3.179 73,882,552 +0.09(+2.83%)
May 23, 2017 3.067 3.119 3.059 3.091 63,050,368 +0.04(+1.38%)
May 22, 2017 3.053 3.102 2.979 3.049 120,619,840 -0.09(-2.79%)
May 19, 2017 3.159 3.168 3.098 3.137 112,460,072 +0.14(+4.80%)
May 18, 2017 2.965 3.151 2.937 2.993 439,885,952 -0.61(-16.91%)
May 17, 2017 3.623 3.678 3.592 3.602 51,141,436 -0.06(-1.53%)
May 16, 2017 3.662 3.683 3.609 3.658 46,470,832 +0.01(+0.38%)
May 15, 2017 3.676 3.700 3.637 3.644 79,781,824 +0.06(+1.66%)
May 12, 2017 3.530 3.623 3.515 3.585 84,581,192 +0.19(+5.57%)
May 11, 2017 3.434 3.448 3.380 3.396 68,245,640 -0.00(-0.10%)
May 10, 2017 3.354 3.441 3.340 3.399 73,964,032 +0.12(+3.74%)
May 09, 2017 3.235 3.287 3.207 3.277 71,963,856 +0.05(+1.41%)
May 08, 2017 3.259 3.312 3.205 3.231 77,411,544 -0.03(-0.97%)
May 05, 2017 3.119 3.266 3.106 3.263 82,349,040 +0.16(+5.31%)
May 04, 2017 3.102 3.154 3.072 3.098 119,416,200 -0.11(-3.49%)
May 03, 2017 3.179 3.242 3.165 3.210 68,246,456 +0.03(+0.99%)
May 02, 2017 3.189 3.244 3.154 3.179 81,263,536 +0.02(+0.67%)
May 01, 2017 3.154 3.193 3.137 3.158 37,583,772 +0.00(+0.11%)
Apr 28, 2017 3.109 3.212 3.105 3.154 68,854,280 +0.05(+1.58%)
Apr 27, 2017 3.175 3.175 3.067 3.105 69,020,440 -0.08(-2.63%)
Apr 26, 2017 3.175 3.284 3.172 3.189 59,289,196 -0.06(-1.73%)
Apr 25, 2017 3.144 3.256 3.130 3.245 49,244,228 +0.02(+0.65%)
Apr 24, 2017 3.221 3.254 3.179 3.224 57,523,624 +0.07(+2.22%)
Apr 21, 2017 3.144 3.168 3.121 3.154 70,291,968 +0.00(+0.11%)
Apr 20, 2017 3.158 3.200 3.119 3.151 70,821,320 +0.03(+1.01%)
Apr 19, 2017 3.259 3.277 3.105 3.119 85,683,648 -0.12(-3.78%)
Apr 18, 2017 3.277 3.326 3.222 3.242 48,618,536 -0.06(-1.91%)
Apr 17, 2017 3.252 3.305 3.217 3.305 69,219,968 +0.06(+1.94%)
Apr 13, 2017 3.385 3.396 3.235 3.242 73,010,232 -0.14(-4.14%)
Apr 12, 2017 3.413 3.417 3.359 3.382 60,156,564 -0.02(-0.72%)
Apr 11, 2017 3.466 3.466 3.350 3.406 67,712,208 -0.06(-1.62%)
Apr 10, 2017 3.441 3.490 3.413 3.462 57,489,548 +0.05(+1.33%)
Apr 07, 2017 3.431 3.472 3.399 3.417 69,645,016 +0.03(+0.93%)
Apr 06, 2017 3.420 3.483 3.350 3.385 64,369,780 -0.04(-1.23%)
Apr 05, 2017 3.522 3.560 3.411 3.427 65,116,172 -0.06(-1.61%)
Apr 04, 2017 3.406 3.487 3.378 3.483 52,229,468 +0.07(+2.05%)
Apr 03, 2017 3.434 3.448 3.382 3.413 53,197,440 +0.02(+0.62%)
Mar 31, 2017 3.326 3.420 3.305 3.392 63,031,536 +0.04(+1.15%)
Mar 30, 2017 3.382 3.413 3.347 3.354 52,569,488 -0.03(-0.83%)
Mar 29, 2017 3.273 3.399 3.273 3.382 59,550,092 +0.12(+3.76%)
Mar 28, 2017 3.231 3.273 3.207 3.259 59,113,996 +0.05(+1.64%)
Mar 27, 2017 3.074 3.209 3.053 3.207 60,169,384 +0.04(+1.10%)
Mar 24, 2017 3.189 3.210 3.147 3.172 72,453,144 +0.00(+0.11%)
Mar 23, 2017 3.147 3.224 3.144 3.168 90,211,888 -0.02(-0.66%)
Mar 22, 2017 3.133 3.217 3.095 3.189 104,374,848 +0.11(+3.40%)
Mar 21, 2017 3.187 3.207 3.046 3.084 99,055,872 -0.13(-3.93%)
Mar 20, 2017 3.088 3.228 3.084 3.210 68,911,336 +0.09(+2.92%)
Mar 17, 2017 3.235 3.262 3.089 3.119 102,522,016 -0.10(-3.05%)
Mar 16, 2017 3.308 3.312 3.200 3.217 67,371,944 -0.06(-1.92%)
Mar 15, 2017 3.203 3.305 3.144 3.280 82,205,752 +0.12(+3.65%)
Mar 14, 2017 3.207 3.207 3.105 3.165 103,511,352 -0.14(-4.14%)
Mar 13, 2017 3.277 3.305 3.245 3.301 40,135,872 +0.02(+0.53%)
Mar 10, 2017 3.312 3.312 3.236 3.284 57,732,516 +0.04(+1.30%)
Mar 09, 2017 3.263 3.273 3.172 3.242 86,270,544 -0.04(-1.07%)
Mar 08, 2017 3.483 3.494 3.273 3.277 83,713,048 -0.27(-7.51%)
Mar 07, 2017 3.595 3.595 3.536 3.543 26,340,632 +0.00(+0.00%)
Mar 06, 2017 3.592 3.592 3.511 3.543 27,192,352 -0.03(-0.88%)
Mar 03, 2017 3.525 3.585 3.504 3.574 35,752,492 +0.08(+2.41%)
Mar 02, 2017 3.634 3.662 3.487 3.490 65,513,536 -0.21(-5.77%)
Mar 01, 2017 3.588 3.721 3.585 3.704 54,586,516 +0.18(+4.96%)
Feb 28, 2017 3.574 3.609 3.508 3.529 35,463,488 -0.05(-1.37%)
Feb 27, 2017 3.576 3.616 3.529 3.578 53,128,676 +0.00(+0.00%)
Feb 24, 2017 3.651 3.651 3.564 3.578 71,205,880 -0.17(-4.57%)
Feb 23, 2017 3.858 3.861 3.714 3.749 44,100,440 -0.02(-0.46%)
Feb 22, 2017 3.816 3.840 3.735 3.767 33,142,256 -0.10(-2.54%)
Feb 21, 2017 3.910 3.914 3.837 3.865 48,345,432 +0.09(+2.51%)
Feb 17, 2017 3.770 3.770 3.770 0 -0.04(-1.10%)
Feb 16, 2017 3.882 3.893 3.807 3.812 44,799,400 -0.02(-0.64%)
Feb 15, 2017 3.809 3.868 3.798 3.837 42,267,704 +0.02(+0.46%)
Feb 14, 2017 3.763 3.826 3.711 3.819 44,672,960 +0.12(+3.22%)
Feb 13, 2017 3.697 3.725 3.672 3.700 55,465,092 +0.05(+1.44%)
Feb 10, 2017 3.627 3.676 3.595 3.648 60,763,560 +0.10(+2.76%)
Feb 09, 2017 3.585 3.627 3.532 3.550 36,615,772 -0.04(-0.98%)
Feb 08, 2017 3.483 3.599 3.431 3.585 71,273,920 +0.06(+1.59%)
Feb 07, 2017 3.567 3.578 3.511 3.529 40,464,840 -0.04(-1.08%)
Feb 06, 2017 3.651 3.651 3.553 3.567 41,292,056 -0.05(-1.36%)
Feb 03, 2017 3.585 3.649 3.567 3.616 56,658,028 +0.06(+1.77%)
Feb 02, 2017 3.648 3.665 3.529 3.553 54,983,276 -0.03(-0.78%)
Feb 01, 2017 3.669 3.669 3.543 3.581 58,307,048 -0.01(-0.29%)
Jan 31, 2017 3.665 3.686 3.578 3.592 50,299,192 -0.05(-1.25%)
Jan 30, 2017 3.749 3.749 3.595 3.637 51,093,316 -0.14(-3.71%)
Jan 27, 2017 3.816 3.833 3.753 3.777 46,685,996 -0.04(-1.10%)
Jan 26, 2017 3.872 3.875 3.809 3.819 44,078,220 -0.02(-0.55%)
Jan 25, 2017 3.893 3.928 3.816 3.840 50,239,216 -0.05(-1.17%)
Jan 24, 2017 4.022 4.026 3.886 3.886 64,505,224 -0.08(-2.03%)
Jan 23, 2017 3.914 3.984 3.875 3.966 43,509,388 +0.05(+1.16%)
Jan 20, 2017 3.966 3.998 3.908 3.921 39,004,412 +0.02(+0.54%)
Jan 19, 2017 3.945 3.952 3.877 3.900 34,201,944 -0.01(-0.27%)
Jan 18, 2017 3.900 3.950 3.893 3.910 50,121,260 -0.04(-0.89%)
Jan 17, 2017 3.970 3.998 3.938 3.945 39,295,724 -0.02(-0.44%)
Jan 13, 2017 3.963 3.963 3.963 0 -0.06(-1.48%)
Jan 12, 2017 4.075 4.099 4.019 4.022 37,500,904 -0.02(-0.43%)
Jan 11, 2017 3.819 4.047 3.802 4.040 71,178,048 +0.18(+4.72%)
Jan 10, 2017 3.858 3.901 3.833 3.858 41,549,436 +0.07(+1.75%)
Jan 09, 2017 3.795 3.854 3.763 3.791 36,453,820 -0.01(-0.37%)
Jan 06, 2017 3.851 3.854 3.763 3.805 70,637,336 -0.08(-2.07%)
Jan 05, 2017 3.837 3.915 3.824 3.886 52,134,884 +0.11(+2.78%)
Jan 04, 2017 3.803 3.812 3.728 3.781 39,739,296 -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.