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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Feb 27, 2015 2.279 2.384 2.271 2.360 104,328,416 +0.12(+5.41%)
Feb 26, 2015 2.279 2.293 2.232 2.239 85,858,008 -0.07(-3.08%)
Feb 25, 2015 2.246 2.314 2.243 2.311 194,835,680 -0.13(-5.39%)
Feb 24, 2015 2.346 2.448 2.335 2.442 88,563,544 +0.14(+5.86%)
Feb 23, 2015 2.325 2.343 2.282 2.307 85,964,904 -0.06(-2.70%)
Feb 20, 2015 2.353 2.385 2.325 2.371 88,994,752 +0.01(+0.30%)
Feb 19, 2015 2.392 2.439 2.350 2.364 114,206,552 -0.12(-4.73%)
Feb 18, 2015 2.499 2.553 2.446 2.481 97,151,416 -0.05(-1.83%)
Feb 17, 2015 2.521 2.549 2.400 2.528 96,556,512 +0.04(+1.72%)
Feb 13, 2015 2.428 2.485 2.485 2.485 144,050,704 +0.16(+6.73%)
Feb 12, 2015 2.303 2.364 2.279 2.328 135,680,576 +0.11(+4.98%)
Feb 11, 2015 2.214 2.234 2.140 2.218 130,222,488 +0.00(+0.00%)
Feb 10, 2015 2.396 2.403 2.197 2.218 144,707,648 -0.17(-7.29%)
Feb 09, 2015 2.264 2.403 2.264 2.392 116,125,336 +0.06(+2.75%)
Feb 06, 2015 2.360 2.414 2.261 2.328 212,135,152 -0.20(-8.02%)
Feb 05, 2015 2.528 2.620 2.474 2.531 111,203,368 -0.05(-2.07%)
Feb 04, 2015 2.521 2.655 2.471 2.585 175,435,472 -0.01(-0.41%)
Feb 03, 2015 2.424 2.602 2.421 2.595 193,576,128 +0.31(+13.73%)
Feb 02, 2015 2.129 2.296 2.129 2.282 121,803,848 +0.14(+6.66%)
Jan 30, 2015 2.143 2.193 2.090 2.140 271,539,872 -0.14(-6.09%)
Jan 29, 2015 2.243 2.375 2.179 2.279 151,537,040 -0.06(-2.44%)
Jan 28, 2015 2.407 2.428 2.321 2.335 176,482,240 -0.32(-11.95%)
Jan 27, 2015 2.528 2.724 2.517 2.652 86,714,128 +0.08(+3.04%)
Jan 26, 2015 2.581 2.620 2.556 2.574 66,333,736 -0.01(-0.28%)
Jan 23, 2015 2.684 2.713 2.581 2.581 73,325,768 -0.14(-5.23%)
Jan 22, 2015 2.759 2.759 2.659 2.724 105,538,400 +0.11(+4.08%)
Jan 21, 2015 2.467 2.642 2.460 2.617 100,130,752 +0.19(+7.93%)
Jan 20, 2015 2.546 2.560 2.378 2.424 122,662,928 -0.09(-3.54%)
Jan 16, 2015 2.535 2.513 2.513 2.513 116,073,720 +0.05(+2.17%)
Jan 15, 2015 2.464 2.513 2.424 2.460 143,898,560 +0.03(+1.32%)
Jan 14, 2015 2.335 2.464 2.289 2.428 118,488,552 +0.01(+0.59%)
Jan 13, 2015 2.392 2.481 2.368 2.414 113,030,848 +0.07(+3.20%)
Jan 12, 2015 2.439 2.442 2.309 2.339 104,795,800 -0.17(-6.94%)
Jan 09, 2015 2.400 2.560 2.357 2.513 125,607,056 +0.11(+4.44%)
Jan 08, 2015 2.332 2.474 2.289 2.407 146,679,952 +0.20(+9.03%)
Jan 07, 2015 2.186 2.261 2.175 2.207 130,688,016 +0.06(+2.99%)
Jan 06, 2015 2.179 2.204 2.061 2.143 109,479,264 -0.02(-0.82%)
Jan 05, 2015 2.254 2.261 2.154 2.161 156,625,280 -0.25(-10.21%)
Jan 02, 2015 2.489 2.496 2.389 2.407 116,142,280 -0.19(-7.40%)
Dec 31, 2014 2.563 2.599 2.599 2.599 64,280,512 +0.01(+0.41%)
Dec 30, 2014 2.627 2.649 2.563 2.588 63,888,884 +0.00(+0.00%)
Dec 29, 2014 2.602 2.688 2.588 2.588 69,627,168 -0.04(-1.62%)
Dec 26, 2014 2.688 2.724 2.585 2.631 59,610,384 -0.07(-2.76%)
Dec 24, 2014 2.731 2.706 2.706 2.706 42,314,748 -0.04(-1.43%)
Dec 23, 2014 2.731 2.780 2.684 2.745 84,948,008 +0.09(+3.49%)
Dec 22, 2014 2.574 2.681 2.517 2.652 113,240,816 +0.12(+4.78%)
Dec 19, 2014 2.524 2.538 2.457 2.531 132,500,712 +0.07(+3.04%)
Dec 18, 2014 2.567 2.585 2.392 2.457 180,695,200 +0.07(+2.98%)
Dec 17, 2014 2.335 2.442 2.275 2.385 220,356,896 +0.15(+6.69%)
Dec 16, 2014 2.232 2.364 2.140 2.236 177,840,576 +0.01(+0.32%)
Dec 15, 2014 2.485 2.492 2.214 2.229 192,406,112 -0.30(-11.96%)
Dec 12, 2014 2.624 2.635 2.528 2.531 109,726,968 -0.11(-4.18%)
Dec 11, 2014 2.635 2.724 2.613 2.642 143,974,800 -0.12(-4.26%)
Dec 10, 2014 2.813 2.827 2.748 2.759 124,385,184 -0.14(-4.91%)
Dec 09, 2014 2.773 2.930 2.716 2.902 103,618,736 -0.03(-0.97%)
Dec 08, 2014 3.087 3.090 2.909 2.930 103,686,808 -0.21(-6.69%)
Dec 05, 2014 3.137 3.154 3.087 3.140 70,196,984 -0.03(-1.01%)
Dec 04, 2014 3.193 3.218 3.137 3.172 82,336,872 -0.13(-3.88%)
Dec 03, 2014 3.233 3.361 3.229 3.300 69,311,200 +0.10(+3.00%)
Dec 02, 2014 3.215 3.286 3.161 3.204 107,501,608 -0.04(-1.32%)
Dec 01, 2014 3.300 3.311 3.176 3.247 125,988,584 -0.21(-6.17%)
Nov 28, 2014 3.546 3.553 3.389 3.460 94,502,736 -0.31(-8.30%)
Nov 26, 2014 3.824 3.774 3.774 3.774 87,004,096 +0.07(+2.02%)
Nov 25, 2014 3.945 3.962 3.685 3.699 163,222,864 -0.04(-1.05%)
Nov 24, 2014 3.952 3.955 3.713 3.738 169,979,360 -0.12(-3.14%)
Nov 21, 2014 3.606 3.916 3.589 3.859 213,779,856 +0.40(+11.64%)
Nov 20, 2014 3.475 3.542 3.379 3.457 117,072,088 +0.08(+2.32%)
Nov 19, 2014 3.439 3.457 3.325 3.379 116,741,032 +0.02(+0.74%)
Nov 18, 2014 3.286 3.421 3.132 3.354 189,317,056 +0.03(+0.96%)
Nov 17, 2014 3.528 3.539 3.300 3.322 138,917,152 -0.22(-6.23%)
Nov 14, 2014 3.421 3.574 3.386 3.542 178,865,232 -0.09(-2.45%)
Nov 13, 2014 3.781 3.802 3.592 3.631 114,106,568 -0.13(-3.41%)
Nov 12, 2014 3.795 3.927 3.744 3.760 89,391,000 -0.03(-0.85%)
Nov 11, 2014 3.685 3.795 3.649 3.792 102,693,704 +0.01(+0.28%)
Nov 10, 2014 3.852 3.881 3.749 3.781 96,045,704 -0.10(-2.57%)
Nov 07, 2014 3.774 3.952 3.767 3.881 132,948,872 +0.06(+1.58%)
Nov 06, 2014 3.799 3.841 3.761 3.820 140,830,336 -0.15(-3.85%)
Nov 05, 2014 3.945 4.030 3.916 3.973 86,981,528 -0.06(-1.41%)
Nov 04, 2014 4.016 4.080 3.916 4.030 93,352,056 +0.02(+0.53%)
Nov 03, 2014 4.126 4.133 3.966 4.009 104,097,832 -0.16(-3.76%)
Oct 31, 2014 4.051 4.219 4.012 4.165 125,099,808 +0.14(+3.36%)
Oct 30, 2014 4.105 4.144 3.980 4.030 122,725,840 +0.04(+0.98%)
Oct 29, 2014 4.098 4.148 3.870 3.991 165,683,376 -0.17(-4.02%)
Oct 28, 2014 4.126 4.205 4.066 4.158 154,085,904 +0.19(+4.66%)
Oct 27, 2014 3.856 4.037 3.845 3.973 463,115,264 -0.63(-13.69%)
Oct 24, 2014 4.500 4.692 4.450 4.603 195,888,976 +0.29(+6.77%)
Oct 23, 2014 4.468 4.530 4.272 4.311 229,324,832 -0.26(-5.61%)
Oct 22, 2014 4.689 4.819 4.546 4.568 108,611,656 -0.13(-2.80%)
Oct 21, 2014 4.532 4.831 4.532 4.699 225,334,368 -0.28(-5.71%)
Oct 20, 2014 5.063 5.176 4.947 4.984 127,788,872 -0.33(-6.23%)
Oct 17, 2014 5.269 5.395 5.191 5.315 109,564,472 +0.15(+2.97%)
Oct 16, 2014 5.116 5.355 5.098 5.162 135,414,448 -0.37(-6.75%)
Oct 15, 2014 5.711 5.760 5.376 5.536 208,815,904 -0.55(-9.06%)
Oct 14, 2014 5.995 6.271 5.942 6.088 124,918,552 -0.06(-0.98%)
Oct 13, 2014 6.024 6.280 5.978 6.148 151,413,296 +0.59(+10.56%)
Oct 10, 2014 5.846 5.899 5.561 5.561 136,725,616 -0.41(-6.86%)
Oct 09, 2014 6.017 6.095 5.900 5.970 140,131,088 +0.09(+1.57%)
Oct 08, 2014 6.052 6.056 5.508 5.878 194,706,816 +0.02(+0.30%)
Oct 07, 2014 5.785 6.074 5.700 5.860 198,766,928 +0.23(+4.18%)
Oct 06, 2014 5.782 5.817 5.554 5.625 274,248,608 +0.65(+13.10%)
Oct 03, 2014 4.803 5.045 4.710 4.974 112,853,136 +0.21(+4.33%)
Oct 02, 2014 4.810 4.881 4.632 4.767 137,276,976 +0.03(+0.68%)
Oct 01, 2014 4.853 4.956 4.703 4.735 194,039,856 -0.32(-6.27%)
Sep 30, 2014 5.016 5.127 4.892 5.052 154,647,744 -0.18(-3.47%)
Sep 29, 2014 5.860 5.301 5.173 5.233 157,850,208 -0.63(-10.69%)
Sep 26, 2014 5.586 5.921 5.550 5.860 83,503,664 +0.32(+5.78%)
Sep 25, 2014 5.607 5.654 5.511 5.540 66,315,604 -0.17(-2.93%)
Sep 24, 2014 5.639 5.785 5.533 5.707 72,183,424 +0.04(+0.69%)
Sep 23, 2014 5.732 5.892 5.579 5.668 90,382,784 -0.07(-1.18%)
Sep 22, 2014 5.636 5.766 5.575 5.735 113,440,112 -0.24(-3.99%)
Sep 19, 2014 6.081 6.106 5.889 5.974 71,160,936 -0.11(-1.81%)
Sep 18, 2014 6.216 6.277 6.042 6.084 87,563,632 -0.19(-2.95%)
Sep 17, 2014 6.437 6.440 6.237 6.269 93,059,424 +0.04(+0.57%)
Sep 16, 2014 6.120 6.440 6.099 6.234 149,569,952 +0.35(+5.86%)
Sep 15, 2014 5.817 5.960 5.803 5.889 87,543,064 +0.06(+0.98%)
Sep 12, 2014 6.042 6.116 5.735 5.832 149,087,712 -0.45(-7.09%)
Sep 11, 2014 6.273 6.398 6.177 6.277 93,785,608 +0.09(+1.44%)
Sep 10, 2014 6.252 6.344 6.074 6.188 99,778,992 -0.16(-2.52%)
Sep 09, 2014 6.536 6.608 6.278 6.348 100,031,296 -0.19(-2.83%)
Sep 08, 2014 7.063 7.067 6.472 6.533 171,886,096 -0.37(-5.31%)
Sep 05, 2014 6.953 7.063 6.779 6.900 92,001,904 +0.02(+0.26%)
Sep 04, 2014 7.006 7.224 6.875 6.882 106,300,848 -0.34(-4.73%)
Sep 03, 2014 7.416 7.455 7.106 7.224 108,522,688 -0.13(-1.74%)
Sep 02, 2014 7.049 7.430 6.949 7.352 137,866,336 +0.38(+5.52%)
Aug 29, 2014 6.939 6.967 6.967 6.967 114,274,936 +0.16(+2.35%)
Aug 28, 2014 6.811 6.935 6.739 6.807 83,458,408 -0.03(-0.47%)
Aug 27, 2014 6.586 6.878 6.522 6.839 104,292,320 +0.35(+5.38%)
Aug 26, 2014 6.608 6.622 6.415 6.490 85,654,944 +0.05(+0.83%)
Aug 25, 2014 6.255 6.451 6.220 6.437 75,873,336 +0.31(+5.12%)
Aug 22, 2014 6.237 6.245 6.081 6.123 55,598,452 -0.19(-2.99%)
Aug 21, 2014 6.366 6.369 6.241 6.312 52,753,904 +0.02(+0.28%)
Aug 20, 2014 6.180 6.355 6.177 6.294 74,673,112 +0.08(+1.26%)
Aug 19, 2014 5.995 6.220 5.988 6.216 69,094,808 +0.21(+3.56%)
Aug 18, 2014 6.052 6.056 5.856 6.002 77,728,560 +0.12(+2.12%)
Aug 15, 2014 5.646 5.892 5.639 5.878 86,655,184 +0.37(+6.79%)
Aug 14, 2014 5.540 5.600 5.427 5.504 63,632,196 +0.00(+0.00%)
Aug 13, 2014 5.817 5.846 5.422 5.504 176,505,136 -0.26(-4.45%)
Aug 12, 2014 5.832 5.903 5.743 5.760 36,143,272 -0.10(-1.70%)
Aug 11, 2014 5.721 5.867 5.675 5.860 49,052,716 +0.19(+3.26%)
Aug 08, 2014 5.668 5.689 5.589 5.675 54,187,960 -0.15(-2.57%)
Aug 07, 2014 5.999 6.017 5.732 5.824 51,011,508 -0.08(-1.39%)
Aug 06, 2014 5.753 5.967 5.707 5.906 49,828,860 +0.18(+3.17%)
Aug 05, 2014 5.696 5.874 5.650 5.725 59,114,364 -0.00(-0.06%)
Aug 04, 2014 5.654 5.735 5.575 5.728 32,727,468 +0.10(+1.71%)
Aug 01, 2014 5.678 5.707 5.525 5.632 49,654,116 -0.04(-0.75%)
Jul 31, 2014 5.735 5.810 5.614 5.675 67,585,896 -0.23(-3.86%)
Jul 30, 2014 5.910 5.978 5.835 5.903 42,367,152 -0.00(-0.06%)
Jul 29, 2014 6.002 6.024 5.864 5.906 52,727,372 -0.16(-2.58%)
Jul 28, 2014 6.095 6.120 6.006 6.063 28,193,892 -0.06(-0.93%)
Jul 25, 2014 6.074 6.170 6.063 6.120 33,778,276 +0.04(+0.70%)
Jul 24, 2014 6.102 6.109 5.985 6.077 57,038,960 -0.03(-0.47%)
Jul 23, 2014 6.113 6.184 6.027 6.106 73,518,128 -0.17(-2.67%)
Jul 22, 2014 6.280 6.302 6.148 6.273 76,401,568 +0.07(+1.15%)
Jul 21, 2014 6.109 6.248 6.003 6.202 83,459,048 +0.12(+1.99%)
Jul 18, 2014 5.988 6.134 5.931 6.081 130,221,008 +0.37(+6.55%)
Jul 17, 2014 5.689 5.849 5.614 5.707 85,770,352 +0.01(+0.19%)
Jul 16, 2014 5.696 5.718 5.611 5.696 57,293,228 +0.06(+1.01%)
Jul 15, 2014 5.735 5.735 5.565 5.639 89,716,288 -0.01(-0.25%)
Jul 14, 2014 5.536 5.711 5.525 5.654 119,228,472 +0.25(+4.54%)
Jul 11, 2014 5.376 5.468 5.298 5.408 45,320,784 -0.00(-0.07%)
Jul 10, 2014 5.276 5.433 5.223 5.411 51,207,228 +0.08(+1.47%)
Jul 09, 2014 5.194 5.426 5.162 5.333 77,889,144 +0.18(+3.52%)
Jul 08, 2014 5.180 5.184 5.120 5.152 26,147,854 +0.01(+0.14%)
Jul 07, 2014 5.201 5.209 5.102 5.144 31,914,840 -0.01(-0.28%)
Jul 03, 2014 5.112 5.159 5.159 5.159 34,247,452 +0.02(+0.35%)
Jul 02, 2014 5.176 5.205 5.084 5.141 40,057,952 -0.05(-0.89%)
Jul 01, 2014 5.233 5.273 5.112 5.187 35,435,272 -0.02(-0.41%)
Jun 30, 2014 5.269 5.269 5.144 5.209 37,235,724 +0.00(+0.00%)
Jun 27, 2014 5.251 5.283 5.166 5.209 33,920,772 -0.06(-1.15%)
Jun 26, 2014 5.269 5.283 5.137 5.269 44,237,624 +0.02(+0.41%)
Jun 25, 2014 5.308 5.397 5.212 5.248 87,200,632 -0.09(-1.60%)
Jun 24, 2014 5.557 5.689 5.290 5.333 78,018,728 -0.23(-4.16%)
Jun 23, 2014 5.604 5.604 5.525 5.565 28,661,322 -0.05(-0.82%)
Jun 20, 2014 5.589 5.678 5.575 5.611 46,479,688 +0.02(+0.45%)
Jun 19, 2014 5.622 5.657 5.522 5.586 32,487,342 -0.09(-1.57%)
Jun 18, 2014 5.458 5.682 5.436 5.675 50,289,252 +0.15(+2.71%)
Jun 17, 2014 5.540 5.629 5.394 5.525 47,775,440 -0.10(-1.77%)
Jun 16, 2014 5.654 5.689 5.581 5.625 54,725,200 -0.02(-0.44%)
Jun 13, 2014 5.575 5.668 5.508 5.650 46,450,108 +0.14(+2.52%)
Jun 12, 2014 5.557 5.636 5.493 5.511 35,050,440 -0.06(-1.15%)
Jun 11, 2014 5.515 5.622 5.451 5.575 72,937,168 +0.13(+2.35%)
Jun 10, 2014 5.365 5.461 5.298 5.447 41,119,852 +0.19(+3.66%)
Jun 06, 2014 5.155 5.258 5.098 5.255 84,173,472 +0.37(+7.66%)
Jun 05, 2014 4.938 4.949 4.849 4.881 33,163,252 -0.00(-0.07%)
Jun 04, 2014 4.981 4.988 4.863 4.885 37,800,620 -0.10(-1.93%)
Jun 03, 2014 4.917 5.023 4.888 4.981 31,453,172 +0.05(+1.01%)
Jun 02, 2014 4.977 4.984 4.863 4.931 51,977,528 -0.09(-1.77%)
May 30, 2014 5.127 5.134 5.016 5.020 73,964,600 -0.17(-3.29%)
May 29, 2014 5.290 5.321 5.184 5.191 37,145,732 -0.07(-1.35%)
May 28, 2014 5.212 5.294 5.134 5.262 50,483,904 +0.06(+1.09%)
May 27, 2014 5.379 5.394 5.187 5.205 37,950,088 -0.10(-1.94%)
May 23, 2014 5.315 5.308 5.308 5.308 31,566,126 +0.03(+0.61%)
May 22, 2014 5.372 5.419 5.244 5.276 38,889,384 -0.06(-1.07%)
May 21, 2014 5.205 5.390 5.205 5.333 55,255,096 +0.09(+1.70%)
May 20, 2014 5.401 5.540 5.191 5.244 80,686,608 -0.17(-3.16%)
May 19, 2014 5.397 5.440 5.333 5.415 39,181,752 -0.02(-0.46%)
May 16, 2014 5.515 5.518 5.383 5.440 39,229,204 +0.00(+0.07%)
May 15, 2014 5.515 5.547 5.411 5.436 45,776,516 -0.11(-2.05%)
May 14, 2014 5.483 5.575 5.426 5.550 43,460,420 +0.06(+1.10%)
May 13, 2014 5.479 5.589 5.444 5.490 41,050,896 +0.02(+0.39%)
May 12, 2014 5.408 5.486 5.390 5.468 33,967,908 +0.09(+1.72%)
May 09, 2014 5.379 5.493 5.340 5.376 58,037,316 -0.03(-0.53%)
May 08, 2014 5.629 5.643 5.337 5.404 73,915,584 -0.17(-3.07%)
May 07, 2014 5.454 5.623 5.358 5.575 114,135,624 +0.13(+2.35%)
May 06, 2014 5.169 5.515 5.162 5.447 113,099,888 +0.26(+5.08%)
May 05, 2014 5.184 5.262 5.120 5.184 58,503,684 -0.02(-0.34%)
May 02, 2014 5.027 5.233 5.002 5.201 89,847,176 +0.30(+6.18%)
May 01, 2014 4.927 4.959 4.856 4.899 31,681,638 -0.04(-0.86%)
Apr 30, 2014 4.995 5.034 4.931 4.942 56,422,632 -0.09(-1.84%)
Apr 29, 2014 5.006 5.191 5.002 5.034 74,900,896 +0.06(+1.22%)
Apr 28, 2014 4.774 4.995 4.714 4.974 85,305,832 +0.17(+3.48%)
Apr 25, 2014 4.838 4.845 4.705 4.806 59,118,744 -0.08(-1.68%)
Apr 24, 2014 4.924 4.931 4.813 4.888 49,770,428 +0.03(+0.66%)
Apr 23, 2014 4.817 4.877 4.764 4.856 53,597,052 +0.01(+0.29%)
Apr 22, 2014 4.942 4.981 4.803 4.842 80,410,256 -0.13(-2.65%)
Apr 21, 2014 5.027 5.038 4.877 4.974 36,829,936 -0.01(-0.29%)
Apr 17, 2014 4.774 4.988 4.988 4.988 95,828,096 +0.19(+3.85%)
Apr 16, 2014 4.774 4.853 4.703 4.803 49,535,672 +0.06(+1.20%)
Apr 15, 2014 4.945 4.949 4.621 4.746 111,556,000 -0.20(-3.96%)
Apr 14, 2014 5.020 5.039 4.902 4.942 53,896,904 -0.05(-1.07%)
Apr 11, 2014 4.799 5.002 4.796 4.995 65,010,396 +0.12(+2.41%)
Apr 10, 2014 4.963 4.985 4.863 4.877 58,298,320 -0.05(-0.94%)
Apr 09, 2014 4.860 4.995 4.781 4.924 102,029,760 -0.03(-0.65%)
Apr 08, 2014 5.223 5.294 4.877 4.956 161,338,240 -0.11(-2.11%)
Apr 07, 2014 4.867 5.112 4.835 5.063 136,990,912 +0.32(+6.84%)
Apr 04, 2014 4.835 4.867 4.724 4.739 74,616,240 +0.06(+1.29%)
Apr 03, 2014 4.731 4.753 4.571 4.678 85,862,512 -0.03(-0.68%)
Apr 02, 2014 4.562 4.793 4.535 4.710 98,694,416 +0.17(+3.71%)
Apr 01, 2014 4.528 4.566 4.463 4.542 77,722,944 +0.02(+0.53%)
Mar 31, 2014 4.542 4.542 4.466 4.518 54,832,792 -0.01(-0.23%)
Mar 28, 2014 4.459 4.542 4.401 4.528 104,744,312 +0.09(+2.01%)
Mar 27, 2014 4.250 4.477 4.243 4.439 169,086,544 +0.32(+7.67%)
Mar 26, 2014 4.174 4.226 4.095 4.123 59,647,728 -0.06(-1.40%)
Mar 25, 2014 4.123 4.205 4.112 4.181 78,658,040 +0.07(+1.67%)
Mar 24, 2014 4.006 4.136 3.989 4.112 81,196,088 +0.13(+3.28%)
Mar 21, 2014 3.865 4.035 3.865 3.982 88,568,488 +0.01(+0.17%)
Mar 20, 2014 3.762 4.004 3.726 3.975 122,484,320 +0.23(+6.15%)
Mar 19, 2014 3.652 3.831 3.635 3.745 74,705,552 +0.12(+3.22%)
Mar 18, 2014 3.518 3.676 3.518 3.628 89,335,424 +0.10(+2.82%)
Mar 17, 2014 3.566 3.597 3.504 3.528 45,532,916 -0.03(-0.96%)
Mar 14, 2014 3.570 3.604 3.539 3.563 58,123,904 -0.06(-1.61%)
Mar 13, 2014 3.728 3.741 3.597 3.621 62,214,624 -0.05(-1.40%)
Mar 12, 2014 3.673 3.714 3.642 3.673 55,757,792 +0.05(+1.42%)
Mar 11, 2014 3.664 3.704 3.607 3.621 72,686,608 -0.05(-1.31%)
Mar 10, 2014 3.752 3.752 3.614 3.669 76,861,656 -0.08(-2.02%)
Mar 07, 2014 3.831 3.837 3.707 3.745 74,616,328 -0.10(-2.50%)
Mar 06, 2014 3.817 3.899 3.817 3.841 46,363,048 +0.05(+1.45%)
Mar 05, 2014 3.827 3.879 3.779 3.786 49,998,052 -0.02(-0.63%)
Mar 04, 2014 3.824 3.841 3.779 3.810 36,919,564 +0.05(+1.28%)
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.