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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 2.164 2.219 2.106 2.131 63,712,548 -0.01(-0.34%)
Mar 30, 2016 2.183 2.263 2.128 2.139 105,748,760 +0.01(+0.51%)
Mar 29, 2016 2.044 2.168 2.015 2.128 74,532,704 +0.01(+0.69%)
Mar 28, 2016 2.040 2.131 1.989 2.113 70,851,664 +0.14(+7.22%)
Mar 24, 2016 1.876 1.971 1.971 1.971 70,716,520 +0.01(+0.75%)
Mar 23, 2016 2.026 2.055 1.945 1.956 77,554,832 -0.15(-7.11%)
Mar 22, 2016 2.011 2.131 1.985 2.106 82,323,768 +0.05(+2.31%)
Mar 21, 2016 2.044 2.093 2.000 2.058 59,580,576 +0.03(+1.26%)
Mar 18, 2016 2.073 2.102 1.962 2.033 98,096,352 -0.02(-1.07%)
Mar 17, 2016 2.055 2.106 1.964 2.055 150,320,688 +0.18(+9.75%)
Mar 16, 2016 1.708 1.872 1.708 1.872 69,888,224 +0.12(+7.10%)
Mar 15, 2016 1.756 1.785 1.681 1.748 103,274,896 -0.16(-8.24%)
Mar 14, 2016 1.964 1.982 1.894 1.905 78,159,480 -0.11(-5.61%)
Mar 11, 2016 1.967 2.054 1.964 2.018 90,459,848 +0.07(+3.36%)
Mar 10, 2016 1.858 1.978 1.818 1.953 125,803,760 +0.08(+4.29%)
Mar 09, 2016 1.942 1.960 1.836 1.872 111,896,592 +0.02(+1.18%)
Mar 08, 2016 1.916 1.938 1.785 1.850 137,498,384 -0.05(-2.87%)
Mar 07, 2016 1.923 1.953 1.854 1.905 140,809,168 -0.01(-0.76%)
Mar 04, 2016 1.916 1.978 1.836 1.920 260,234,848 +0.20(+11.68%)
Mar 03, 2016 1.551 1.774 1.533 1.719 196,359,600 +0.22(+14.60%)
Mar 02, 2016 1.361 1.507 1.350 1.500 92,224,536 +0.12(+8.44%)
Mar 01, 2016 1.339 1.398 1.296 1.383 83,366,512 +0.07(+5.28%)
Feb 29, 2016 1.325 1.358 1.299 1.314 74,149,376 +0.08(+6.51%)
Feb 26, 2016 1.325 1.332 1.234 1.234 74,807,336 -0.04(-3.43%)
Feb 25, 2016 1.318 1.332 1.252 1.277 61,887,448 +0.00(+0.00%)
Feb 24, 2016 1.230 1.296 1.214 1.277 59,975,376 -0.01(-1.13%)
Feb 23, 2016 1.329 1.347 1.270 1.292 70,418,400 -0.05(-3.80%)
Feb 22, 2016 1.223 1.350 1.219 1.343 89,190,336 +0.19(+16.82%)
Feb 19, 2016 1.153 1.164 1.120 1.150 40,278,996 -0.03(-2.48%)
Feb 18, 2016 1.256 1.259 1.170 1.179 58,302,128 -0.06(-5.00%)
Feb 17, 2016 1.153 1.263 1.146 1.241 94,639,152 +0.12(+11.11%)
Feb 16, 2016 1.175 1.177 1.110 1.117 57,572,008 -0.02(-1.92%)
Feb 12, 2016 1.128 1.139 1.139 1.139 71,061,208 +0.08(+7.59%)
Feb 11, 2016 1.077 1.095 1.037 1.058 78,576,752 -0.06(-5.54%)
Feb 10, 2016 1.110 1.139 1.080 1.120 98,381,600 +0.03(+2.68%)
Feb 09, 2016 1.113 1.135 1.051 1.091 64,806,492 -0.05(-4.17%)
Feb 08, 2016 1.164 1.168 1.124 1.139 40,330,684 -0.04(-3.70%)
Feb 05, 2016 1.245 1.248 1.179 1.183 50,894,240 -0.07(-5.54%)
Feb 04, 2016 1.179 1.310 1.179 1.252 178,503,440 +0.11(+9.58%)
Feb 03, 2016 1.146 1.157 1.069 1.142 63,471,188 +0.05(+5.03%)
Feb 02, 2016 1.153 1.157 1.080 1.088 63,884,176 -0.11(-9.42%)
Feb 01, 2016 1.245 1.246 1.183 1.201 67,506,328 -0.07(-5.19%)
Jan 29, 2016 1.219 1.266 1.186 1.266 104,896,928 +0.10(+8.44%)
Jan 28, 2016 1.274 1.277 1.113 1.168 117,937,008 +0.03(+2.24%)
Jan 27, 2016 1.069 1.208 1.066 1.142 115,695,600 +0.07(+6.83%)
Jan 26, 2016 1.077 1.084 1.037 1.069 63,500,032 +0.00(+0.34%)
Jan 25, 2016 1.084 1.110 1.066 1.066 41,614,548 -0.04(-3.63%)
Jan 22, 2016 1.161 1.186 1.088 1.106 85,699,416 +0.02(+1.68%)
Jan 21, 2016 1.055 1.128 1.040 1.088 74,392,840 +0.01(+1.36%)
Jan 20, 2016 1.051 1.099 0.9891 1.073 122,081,448 -0.03(-2.33%)
Jan 19, 2016 1.172 1.175 1.099 1.099 63,437,584 -0.09(-7.95%)
Jan 15, 2016 1.219 1.193 1.193 1.193 88,962,472 -0.12(-9.17%)
Jan 14, 2016 1.215 1.318 1.193 1.314 92,350,608 +0.09(+7.46%)
Jan 13, 2016 1.292 1.325 1.219 1.223 54,375,992 -0.05(-4.01%)
Jan 12, 2016 1.336 1.347 1.215 1.274 117,836,392 -0.08(-5.93%)
Jan 11, 2016 1.387 1.387 1.332 1.354 68,239,040 -0.01(-1.07%)
Jan 08, 2016 1.434 1.445 1.365 1.369 63,788,392 -0.02(-1.57%)
Jan 07, 2016 1.391 1.445 1.372 1.391 74,241,936 -0.05(-3.54%)
Jan 06, 2016 1.478 1.482 1.442 1.442 74,497,064 -0.08(-5.50%)
Jan 05, 2016 1.555 1.558 1.500 1.526 47,568,240 -0.03(-1.88%)
Jan 04, 2016 1.577 1.613 1.529 1.555 62,473,932 -0.01(-0.93%)
Dec 31, 2015 1.533 1.569 1.569 1.569 30,023,226 +0.02(+1.18%)
Dec 30, 2015 1.562 1.577 1.533 1.551 35,633,036 -0.06(-3.85%)
Dec 29, 2015 1.657 1.675 1.591 1.613 35,312,520 -0.01(-0.67%)
Dec 28, 2015 1.606 1.635 1.595 1.624 31,904,392 -0.03(-1.77%)
Dec 24, 2015 1.675 1.653 1.653 1.653 28,941,230 -0.00(-0.22%)
Dec 23, 2015 1.606 1.657 1.595 1.657 52,857,312 +0.09(+6.07%)
Dec 22, 2015 1.507 1.569 1.485 1.562 41,401,816 +0.06(+4.14%)
Dec 21, 2015 1.566 1.577 1.471 1.500 71,202,632 -0.09(-5.52%)
Dec 18, 2015 1.606 1.642 1.566 1.588 89,227,304 -0.04(-2.47%)
Dec 17, 2015 1.715 1.719 1.611 1.628 53,247,316 -0.07(-4.29%)
Dec 16, 2015 1.650 1.701 1.599 1.701 87,826,648 +0.01(+0.65%)
Dec 15, 2015 1.690 1.715 1.655 1.690 55,748,060 +0.05(+2.89%)
Dec 14, 2015 1.628 1.668 1.610 1.642 64,432,544 +0.01(+0.45%)
Dec 11, 2015 1.726 1.730 1.631 1.635 88,030,808 -0.09(-5.29%)
Dec 10, 2015 1.766 1.807 1.719 1.726 81,245,368 -0.10(-5.40%)
Dec 09, 2015 1.770 1.876 1.770 1.825 137,039,216 +0.09(+5.04%)
Dec 08, 2015 1.610 1.752 1.586 1.737 115,915,944 +0.07(+4.16%)
Dec 07, 2015 1.730 1.730 1.642 1.668 69,358,056 -0.08(-4.59%)
Dec 04, 2015 1.814 1.818 1.741 1.748 77,339,592 -0.11(-5.89%)
Dec 03, 2015 1.927 1.934 1.839 1.858 108,135,712 +0.05(+2.83%)
Dec 02, 2015 1.726 1.814 1.715 1.807 102,960,992 +0.08(+4.43%)
Dec 01, 2015 1.759 1.777 1.723 1.730 50,703,244 -0.01(-0.63%)
Nov 30, 2015 1.766 1.810 1.741 1.741 102,371,800 -0.06(-3.25%)
Nov 27, 2015 1.861 1.865 1.792 1.799 35,595,432 -0.07(-3.71%)
Nov 25, 2015 1.916 1.869 1.869 1.869 66,657,332 -0.16(-8.08%)
Nov 24, 2015 1.931 2.075 1.931 2.033 94,222,728 +0.12(+6.30%)
Nov 23, 2015 1.883 1.923 1.872 1.912 62,711,376 +0.04(+1.95%)
Nov 20, 2015 1.839 1.912 1.836 1.876 58,474,120 +0.02(+0.98%)
Nov 19, 2015 1.865 1.887 1.788 1.858 103,938,520 +0.01(+0.39%)
Nov 18, 2015 1.829 1.880 1.803 1.850 72,571,424 +0.08(+4.32%)
Nov 17, 2015 1.803 1.839 1.759 1.774 66,651,644 -0.04(-2.21%)
Nov 16, 2015 1.697 1.829 1.686 1.814 75,794,992 +0.15(+8.75%)
Nov 13, 2015 1.734 1.737 1.639 1.668 123,428,328 -0.05(-2.97%)
Nov 12, 2015 1.730 1.781 1.715 1.719 63,215,356 -0.05(-3.09%)
Nov 11, 2015 1.843 1.847 1.752 1.774 78,062,592 -0.03(-1.42%)
Nov 10, 2015 1.777 1.825 1.734 1.799 88,189,408 +0.01(+0.82%)
Nov 09, 2015 1.829 1.865 1.770 1.785 86,720,664 -0.06(-3.36%)
Nov 06, 2015 1.839 1.861 1.785 1.847 85,686,800 -0.04(-2.13%)
Nov 05, 2015 1.876 1.956 1.854 1.887 74,633,904 -0.03(-1.34%)
Nov 04, 2015 2.018 2.055 1.887 1.912 84,347,344 -0.11(-5.59%)
Nov 03, 2015 1.847 2.060 1.843 2.026 122,790,584 +0.19(+10.56%)
Nov 02, 2015 1.774 1.832 1.745 1.832 40,670,508 +0.05(+2.87%)
Oct 30, 2015 1.774 1.796 1.723 1.781 55,837,644 +0.02(+1.24%)
Oct 29, 2015 1.741 1.821 1.734 1.759 49,088,560 +0.01(+0.63%)
Oct 28, 2015 1.730 1.829 1.719 1.748 77,885,488 +0.03(+1.92%)
Oct 27, 2015 1.759 1.759 1.704 1.715 73,170,680 -0.08(-4.47%)
Oct 26, 2015 1.821 1.829 1.774 1.796 66,767,228 -0.02(-1.20%)
Oct 23, 2015 1.825 1.869 1.796 1.818 66,230,440 -0.00(-0.20%)
Oct 22, 2015 1.803 1.839 1.781 1.821 66,068,608 +0.08(+4.39%)
Oct 21, 2015 1.777 1.785 1.728 1.745 57,990,424 -0.06(-3.24%)
Oct 20, 2015 1.839 1.880 1.796 1.803 72,586,344 -0.02(-1.00%)
Oct 19, 2015 1.785 1.832 1.752 1.821 66,670,856 -0.03(-1.77%)
Oct 16, 2015 1.861 1.876 1.777 1.854 64,132,852 -0.00(-0.20%)
Oct 15, 2015 1.799 1.858 1.737 1.858 96,306,688 +0.02(+1.19%)
Oct 14, 2015 1.839 1.883 1.792 1.836 103,535,760 +0.00(+0.00%)
Oct 13, 2015 1.920 1.953 1.829 1.836 113,226,400 -0.14(-7.20%)
Oct 12, 2015 2.029 2.066 1.945 1.978 78,925,448 -0.09(-4.41%)
Oct 09, 2015 2.131 2.142 2.047 2.069 136,699,040 -0.00(-0.18%)
Oct 08, 2015 1.916 2.095 1.912 2.073 106,100,928 +0.11(+5.77%)
Oct 07, 2015 1.996 2.113 1.912 1.960 198,055,888 +0.08(+4.07%)
Oct 06, 2015 1.810 1.923 1.792 1.883 115,977,928 +0.10(+5.52%)
Oct 05, 2015 1.745 1.814 1.719 1.785 113,620,640 +0.09(+5.39%)
Oct 02, 2015 1.511 1.730 1.504 1.693 126,730,896 +0.17(+11.27%)
Oct 01, 2015 1.595 1.628 1.504 1.522 97,945,376 -0.07(-4.14%)
Sep 30, 2015 1.558 1.588 1.500 1.588 164,010,080 +0.17(+11.83%)
Sep 29, 2015 1.376 1.445 1.361 1.420 107,895,880 +0.06(+4.57%)
Sep 28, 2015 1.445 1.453 1.358 1.358 78,549,528 -0.13(-8.82%)
Sep 25, 2015 1.540 1.555 1.460 1.489 99,752,600 -0.02(-1.45%)
Sep 24, 2015 1.398 1.537 1.376 1.511 139,664,048 +0.04(+2.47%)
Sep 23, 2015 1.507 1.529 1.420 1.474 140,944,016 -0.02(-1.46%)
Sep 22, 2015 1.507 1.537 1.467 1.496 98,235,768 -0.09(-5.53%)
Sep 21, 2015 1.639 1.653 1.577 1.584 79,154,424 -0.04(-2.69%)
Sep 18, 2015 1.723 1.734 1.620 1.628 100,971,808 -0.14(-7.66%)
Sep 17, 2015 1.759 1.818 1.719 1.763 97,677,384 -0.04(-2.03%)
Sep 16, 2015 1.697 1.814 1.690 1.799 109,163,336 +0.14(+8.59%)
Sep 15, 2015 1.650 1.712 1.639 1.657 92,042,000 -0.04(-2.16%)
Sep 14, 2015 1.664 1.704 1.599 1.693 119,116,392 +0.03(+1.75%)
Sep 11, 2015 1.745 1.748 1.650 1.664 130,335,120 -0.11(-5.98%)
Sep 10, 2015 1.770 1.818 1.737 1.770 146,673,152 -0.09(-4.72%)
Sep 09, 2015 1.975 2.013 1.854 1.858 94,167,552 -0.07(-3.78%)
Sep 08, 2015 1.945 1.971 1.902 1.931 68,631,448 +0.05(+2.52%)
Sep 04, 2015 1.964 1.883 1.883 1.883 66,484,440 -0.12(-6.18%)
Sep 03, 2015 1.996 2.080 1.942 2.007 97,913,048 +0.00(+0.18%)
Sep 02, 2015 2.004 2.022 1.869 2.004 102,523,800 +0.03(+1.29%)
Sep 01, 2015 2.037 2.095 1.953 1.978 87,841,880 -0.16(-7.51%)
Aug 31, 2015 1.989 2.172 1.949 2.139 113,553,608 +0.03(+1.38%)
Aug 28, 2015 2.073 2.225 2.062 2.110 126,349,584 +0.02(+0.87%)
Aug 27, 2015 1.934 2.175 1.920 2.091 122,702,096 +0.24(+12.80%)
Aug 26, 2015 1.832 1.860 1.774 1.854 106,112,056 +0.04(+2.01%)
Aug 25, 2015 1.898 1.931 1.807 1.818 80,560,464 +0.03(+1.63%)
Aug 24, 2015 1.741 1.896 1.708 1.788 101,145,256 -0.14(-7.02%)
Aug 21, 2015 1.993 2.000 1.920 1.923 91,098,584 -0.13(-6.23%)
Aug 20, 2015 2.033 2.102 2.015 2.051 65,701,352 -0.01(-0.35%)
Aug 19, 2015 2.091 2.142 2.000 2.058 82,807,856 -0.07(-3.26%)
Aug 18, 2015 2.131 2.175 2.058 2.128 82,901,352 -0.03(-1.52%)
Aug 17, 2015 2.172 2.208 2.142 2.161 59,909,264 -0.03(-1.17%)
Aug 14, 2015 2.226 2.263 2.186 2.186 60,426,224 -0.03(-1.16%)
Aug 13, 2015 2.314 2.321 2.208 2.212 71,411,728 -0.12(-5.16%)
Aug 12, 2015 2.303 2.347 2.270 2.332 89,555,504 +0.05(+2.24%)
Aug 11, 2015 2.259 2.292 2.193 2.281 95,545,112 -0.07(-3.10%)
Aug 10, 2015 2.226 2.361 2.181 2.354 92,263,512 +0.15(+6.61%)
Aug 07, 2015 2.354 2.380 2.204 2.208 94,354,640 -0.16(-6.78%)
Aug 06, 2015 2.263 2.383 2.230 2.369 105,581,320 +0.06(+2.69%)
Aug 05, 2015 2.391 2.442 2.292 2.307 82,240,072 -0.05(-2.02%)
Aug 04, 2015 2.332 2.423 2.322 2.354 77,665,736 +0.04(+1.57%)
Aug 03, 2015 2.416 2.427 2.292 2.318 116,520,504 -0.16(-6.62%)
Jul 31, 2015 2.511 2.555 2.442 2.482 68,061,376 -0.02(-0.73%)
Jul 30, 2015 2.624 2.624 2.438 2.500 73,309,288 -0.08(-3.11%)
Jul 29, 2015 2.409 2.606 2.383 2.580 102,690,328 +0.18(+7.28%)
Jul 28, 2015 2.314 2.440 2.298 2.405 148,251,792 +0.12(+5.44%)
Jul 27, 2015 2.372 2.416 2.263 2.281 105,677,048 -0.15(-6.02%)
Jul 24, 2015 2.475 2.475 2.365 2.427 73,551,800 -0.09(-3.76%)
Jul 23, 2015 2.522 2.613 2.478 2.522 96,188,584 -0.05(-2.12%)
Jul 22, 2015 2.679 2.697 2.569 2.577 82,880,200 -0.15(-5.61%)
Jul 21, 2015 2.694 2.847 2.690 2.730 74,728,480 -0.00(-0.13%)
Jul 20, 2015 2.865 2.869 2.704 2.734 95,772,976 -0.17(-5.79%)
Jul 17, 2015 3.062 3.062 2.883 2.902 118,514,376 -0.17(-5.47%)
Jul 16, 2015 3.099 3.128 3.055 3.069 43,276,840 -0.00(-0.12%)
Jul 15, 2015 3.106 3.146 3.055 3.073 52,477,408 -0.07(-2.32%)
Jul 14, 2015 3.051 3.175 3.044 3.146 42,102,100 +0.04(+1.29%)
Jul 13, 2015 3.037 3.106 3.002 3.106 48,191,020 +0.05(+1.55%)
Jul 10, 2015 3.058 3.095 3.022 3.058 50,376,804 +0.04(+1.21%)
Jul 09, 2015 3.011 3.095 2.978 3.022 59,546,820 +0.09(+2.99%)
Jul 08, 2015 2.956 3.037 2.894 2.934 65,202,840 -0.09(-3.02%)
Jul 07, 2015 2.923 3.048 2.777 3.026 144,087,936 +0.03(+1.10%)
Jul 06, 2015 2.978 3.051 2.934 2.993 139,063,856 -0.23(-7.13%)
Jul 02, 2015 3.190 3.223 3.223 3.223 67,739,328 +0.07(+2.08%)
Jul 01, 2015 3.321 3.321 3.121 3.157 90,686,664 -0.15(-4.42%)
Jun 30, 2015 3.350 3.398 3.274 3.303 64,479,728 +0.01(+0.22%)
Jun 29, 2015 3.434 3.500 3.259 3.296 101,994,368 -0.14(-4.04%)
Jun 26, 2015 3.321 3.442 3.296 3.434 68,634,152 +0.14(+4.21%)
Jun 25, 2015 3.438 3.445 3.274 3.296 89,735,144 -0.16(-4.65%)
Jun 24, 2015 3.467 3.524 3.427 3.456 65,699,832 +0.01(+0.42%)
Jun 23, 2015 3.438 3.533 3.420 3.442 82,857,416 -0.02(-0.53%)
Jun 22, 2015 3.489 3.493 3.434 3.460 41,408,920 +0.03(+0.85%)
Jun 19, 2015 3.482 3.544 3.413 3.431 63,386,716 -0.11(-2.99%)
Jun 18, 2015 3.507 3.548 3.464 3.537 54,974,156 +0.07(+2.00%)
Jun 17, 2015 3.486 3.527 3.414 3.467 78,161,712 +0.00(+0.00%)
Jun 16, 2015 3.340 3.500 3.314 3.467 79,515,400 +0.15(+4.40%)
Jun 15, 2015 3.321 3.380 3.307 3.321 53,707,656 +0.00(+0.00%)
Jun 12, 2015 3.307 3.345 3.301 3.321 46,216,756 -0.01(-0.44%)
Jun 11, 2015 3.270 3.340 3.248 3.336 63,357,480 +0.01(+0.22%)
Jun 10, 2015 3.420 3.445 3.303 3.329 75,595,912 +0.03(+0.77%)
Jun 09, 2015 3.256 3.361 3.256 3.303 71,775,456 +0.09(+2.84%)
Jun 08, 2015 3.157 3.219 3.153 3.212 45,275,132 +0.07(+2.33%)
Jun 05, 2015 3.106 3.194 3.073 3.139 54,197,640 +0.03(+0.82%)
Jun 04, 2015 3.201 3.221 3.110 3.113 50,040,436 -0.11(-3.29%)
Jun 03, 2015 3.241 3.329 3.201 3.219 97,732,168 -0.04(-1.12%)
Jun 02, 2015 3.102 3.256 3.102 3.256 86,605,304 +0.20(+6.57%)
Jun 01, 2015 3.099 3.099 3.015 3.055 53,656,952 +0.01(+0.24%)
May 29, 2015 3.135 3.146 3.048 3.048 65,939,788 -0.11(-3.36%)
May 28, 2015 3.150 3.161 3.055 3.153 53,796,556 +0.01(+0.47%)
May 27, 2015 3.071 3.157 3.062 3.139 79,861,584 +0.03(+1.06%)
May 26, 2015 3.230 3.270 3.099 3.106 117,707,416 -0.23(-6.99%)
May 22, 2015 3.423 3.340 3.340 3.340 76,683,248 -0.12(-3.58%)
May 21, 2015 3.376 3.507 3.343 3.464 81,713,376 +0.13(+3.83%)
May 20, 2015 3.310 3.402 3.270 3.336 79,825,456 +0.02(+0.55%)
May 19, 2015 3.423 3.425 3.292 3.318 156,920,016 -0.22(-6.19%)
May 18, 2015 3.792 3.807 3.475 3.537 158,050,144 -0.16(-4.34%)
May 15, 2015 3.577 3.726 3.544 3.697 90,491,056 +0.07(+2.01%)
May 14, 2015 3.639 3.715 3.566 3.624 88,025,008 +0.03(+0.81%)
May 13, 2015 3.613 3.715 3.577 3.595 97,382,720 +0.03(+0.92%)
May 12, 2015 3.518 3.631 3.515 3.562 63,498,492 +0.05(+1.35%)
May 11, 2015 3.562 3.566 3.486 3.515 52,059,896 -0.04(-1.13%)
May 08, 2015 3.577 3.621 3.482 3.555 76,728,736 +0.03(+0.83%)
May 07, 2015 3.548 3.569 3.442 3.526 84,858,896 -0.02(-0.51%)
May 06, 2015 3.850 3.850 3.518 3.544 131,537,392 -0.18(-4.71%)
May 05, 2015 3.652 3.792 3.631 3.719 141,231,168 +0.15(+4.19%)
May 04, 2015 3.489 3.569 3.489 3.569 71,188,848 +0.09(+2.62%)
May 01, 2015 3.460 3.504 3.413 3.478 60,912,912 +0.01(+0.32%)
Apr 30, 2015 3.413 3.467 3.361 3.467 92,418,696 +0.06(+1.71%)
Apr 29, 2015 3.361 3.456 3.318 3.409 90,464,280 +0.01(+0.21%)
Apr 28, 2015 3.449 3.464 3.219 3.402 182,448,944 -0.00(-0.11%)
Apr 27, 2015 3.577 3.610 3.398 3.405 191,912,832 -0.24(-6.61%)
Apr 24, 2015 3.555 3.686 3.548 3.646 244,328,128 +0.22(+6.28%)
Apr 23, 2015 3.088 3.475 3.073 3.431 375,889,376 +0.17(+5.26%)
Apr 22, 2015 3.142 3.277 3.100 3.259 132,087,320 +0.13(+4.08%)
Apr 21, 2015 3.159 3.232 3.110 3.131 107,472,376 -0.07(-2.17%)
Apr 20, 2015 3.223 3.267 3.183 3.201 104,612,136 -0.01(-0.23%)
Apr 17, 2015 3.084 3.219 3.040 3.208 133,576,320 +0.04(+1.27%)
Apr 16, 2015 3.204 3.226 3.046 3.168 205,847,328 -0.08(-2.47%)
Apr 15, 2015 3.026 3.248 3.026 3.248 290,984,384 +0.25(+8.27%)
Apr 14, 2015 2.982 3.020 2.887 3.000 185,924,112 +0.08(+2.75%)
Apr 13, 2015 2.843 3.029 2.840 2.920 273,802,432 +0.09(+3.23%)
Apr 10, 2015 2.708 2.829 2.704 2.829 162,211,024 +0.08(+2.79%)
Apr 09, 2015 2.577 2.759 2.569 2.752 220,981,264 +0.23(+8.96%)
Apr 08, 2015 2.628 2.639 2.489 2.526 154,494,752 +0.01(+0.29%)
Apr 07, 2015 2.460 2.551 2.420 2.518 133,795,848 +0.04(+1.47%)
Apr 06, 2015 2.515 2.584 2.469 2.482 135,741,392 +0.01(+0.59%)
Apr 02, 2015 2.361 2.467 2.467 2.467 122,529,512 +0.15(+6.46%)
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.