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 (%)
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%)
Jan 02, 2014 4.545 4.562 4.460 4.501 53,914,028 -0.16(-3.34%)
Dec 31, 2013 4.616 4.656 4.656 4.656 20,529,008 +0.04(+0.88%)
Dec 30, 2013 4.616 4.677 4.589 4.616 33,884,988 -0.00(-0.07%)
Dec 27, 2013 4.528 4.626 4.521 4.619 34,148,564 +0.06(+1.26%)
Dec 26, 2013 4.572 4.592 4.528 4.562 33,353,854 -0.05(-1.17%)
Dec 24, 2013 4.555 4.622 4.486 4.616 17,893,924 +0.03(+0.66%)
Dec 23, 2013 4.514 4.609 4.511 4.585 30,558,974 +0.08(+1.72%)
Dec 20, 2013 4.501 4.538 4.464 4.508 53,882,680 -0.08(-1.69%)
Dec 19, 2013 4.548 4.639 4.501 4.585 38,140,380 -0.05(-1.02%)
Dec 18, 2013 4.568 4.660 4.504 4.633 45,848,956 +0.05(+1.18%)
Dec 17, 2013 4.626 4.636 4.545 4.579 31,758,724 -0.05(-1.17%)
Dec 16, 2013 4.687 4.731 4.629 4.633 32,513,714 +0.01(+0.15%)
Dec 13, 2013 4.567 4.640 4.548 4.626 39,097,736 +0.08(+1.86%)
Dec 12, 2013 4.548 4.582 4.514 4.541 44,604,672 +0.00(+0.00%)
Dec 11, 2013 4.687 4.700 4.504 4.541 57,106,768 -0.19(-3.93%)
Dec 10, 2013 4.748 4.771 4.714 4.727 36,172,768 +0.04(+0.86%)
Dec 09, 2013 4.758 4.764 4.673 4.687 40,764,776 -0.01(-0.22%)
Dec 06, 2013 4.761 4.798 4.650 4.697 55,669,220 -0.01(-0.22%)
Dec 05, 2013 4.721 4.829 4.687 4.707 46,528,784 -0.03(-0.64%)
Dec 04, 2013 4.731 4.761 4.683 4.737 57,571,528 -0.04(-0.78%)
Dec 03, 2013 4.683 4.893 4.680 4.775 76,679,712 -0.02(-0.49%)
Dec 02, 2013 4.893 4.910 4.724 4.798 157,015,888 -0.59(-10.92%)
Nov 29, 2013 5.312 5.457 5.307 5.386 47,339,360 +0.05(+1.01%)
Nov 27, 2013 5.346 5.403 5.285 5.332 47,788,044 -0.06(-1.19%)
Nov 26, 2013 5.545 5.569 5.359 5.396 77,405,776 -0.35(-6.11%)
Nov 25, 2013 5.890 5.917 5.741 5.748 37,649,348 -0.17(-2.80%)
Nov 22, 2013 5.927 5.974 5.866 5.913 39,070,352 +0.09(+1.51%)
Nov 21, 2013 5.778 5.888 5.765 5.825 42,951,612 +0.12(+2.07%)
Nov 20, 2013 5.944 5.944 5.707 5.707 51,896,272 -0.25(-4.14%)
Nov 19, 2013 6.001 6.035 5.863 5.954 44,605,860 -0.09(-1.56%)
Nov 18, 2013 5.910 6.072 5.890 6.048 67,299,528 +0.21(+3.65%)
Nov 15, 2013 5.761 5.883 5.744 5.836 32,954,406 +0.08(+1.41%)
Nov 14, 2013 5.616 5.768 5.567 5.754 43,830,156 +0.21(+3.71%)
Nov 13, 2013 5.356 5.565 5.356 5.548 44,277,520 +0.13(+2.37%)
Nov 12, 2013 5.531 5.558 5.369 5.420 42,069,772 -0.15(-2.61%)
Nov 11, 2013 5.508 5.609 5.488 5.565 27,783,286 +0.06(+1.17%)
Nov 08, 2013 5.558 5.569 5.417 5.501 47,402,848 -0.09(-1.63%)
Nov 07, 2013 5.785 5.829 5.572 5.592 44,704,764 -0.17(-2.99%)
Nov 06, 2013 5.734 5.792 5.727 5.765 35,364,956 +0.05(+0.89%)
Nov 05, 2013 5.734 5.775 5.687 5.714 30,032,852 -0.13(-2.20%)
Nov 04, 2013 5.802 5.876 5.795 5.842 36,849,856 +0.11(+1.89%)
Nov 01, 2013 5.749 5.842 5.656 5.734 69,883,344 -0.16(-2.64%)
Oct 31, 2013 5.954 6.062 5.856 5.890 60,705,540 -0.01(-0.11%)
Oct 30, 2013 5.687 5.903 5.660 5.896 58,576,328 +0.04(+0.69%)
Oct 29, 2013 5.829 5.861 5.744 5.856 47,790,472 -0.01(-0.12%)
Oct 28, 2013 5.629 5.896 5.589 5.863 136,661,600 +0.49(+9.05%)
Oct 25, 2013 5.369 5.410 5.298 5.376 49,531,248 +0.11(+2.12%)
Oct 24, 2013 5.292 5.298 5.194 5.265 42,432,720 -0.04(-0.69%)
Oct 23, 2013 5.460 5.467 5.281 5.301 33,175,992 -0.16(-2.91%)
Oct 22, 2013 5.525 5.575 5.430 5.460 51,977,836 -0.03(-0.49%)
Oct 21, 2013 5.265 5.542 5.153 5.488 99,402,096 +0.24(+4.57%)
Oct 18, 2013 5.376 5.413 5.221 5.248 50,791,516 -0.10(-1.96%)
Oct 17, 2013 5.325 5.406 5.312 5.352 32,761,670 +0.04(+0.83%)
Oct 16, 2013 5.349 5.386 5.286 5.308 57,307,808 +0.01(+0.13%)
Oct 15, 2013 5.285 5.332 5.251 5.302 49,058,092 -0.01(-0.19%)
Oct 14, 2013 5.224 5.346 5.214 5.312 45,701,772 +0.04(+0.70%)
Oct 11, 2013 5.258 5.325 5.217 5.275 34,795,948 -0.00(-0.06%)
Oct 10, 2013 5.249 5.315 5.237 5.278 37,731,824 +0.10(+1.96%)
Oct 09, 2013 5.200 5.268 5.112 5.177 32,972,664 -0.03(-0.58%)
Oct 08, 2013 5.332 5.335 5.163 5.207 38,761,044 -0.09(-1.66%)
Oct 07, 2013 5.298 5.357 5.278 5.295 32,005,452 -0.01(-0.19%)
Oct 04, 2013 5.217 5.315 5.167 5.305 32,468,648 -0.01(-0.13%)
Oct 03, 2013 5.322 5.332 5.265 5.312 27,103,550 -0.03(-0.57%)
Oct 02, 2013 5.285 5.383 5.278 5.342 32,168,804 +0.06(+1.15%)
Oct 01, 2013 5.254 5.298 5.227 5.281 27,024,942 +0.05(+0.90%)
Sep 30, 2013 5.319 5.390 5.204 5.234 66,074,264 +0.03(+0.58%)
Sep 27, 2013 5.281 5.308 5.200 5.204 38,938,944 -0.07(-1.35%)
Sep 26, 2013 5.298 5.339 5.227 5.275 33,249,362 +0.00(+0.00%)
Sep 25, 2013 5.342 5.352 5.254 5.275 38,928,580 -0.09(-1.70%)
Sep 24, 2013 5.393 5.427 5.366 5.366 27,011,272 -0.04(-0.81%)
Sep 23, 2013 5.400 5.515 5.395 5.410 42,061,368 +0.02(+0.44%)
Sep 20, 2013 5.535 5.545 5.352 5.386 43,067,244 -0.15(-2.63%)
Sep 19, 2013 5.508 5.633 5.440 5.531 72,478,480 +0.01(+0.24%)
Sep 18, 2013 5.281 5.552 5.177 5.518 80,142,232 +0.25(+4.75%)
Sep 17, 2013 5.221 5.271 5.193 5.268 34,421,840 +0.07(+1.43%)
Sep 16, 2013 5.244 5.254 5.163 5.194 41,828,816 +0.09(+1.79%)
Sep 13, 2013 5.058 5.156 5.025 5.102 31,407,984 +0.08(+1.55%)
Sep 12, 2013 5.207 5.207 5.014 5.025 57,066,808 -0.18(-3.38%)
Sep 11, 2013 5.177 5.231 5.119 5.200 38,688,048 +0.01(+0.20%)
Sep 10, 2013 5.234 5.241 5.146 5.190 58,669,680 +0.03(+0.59%)
Sep 09, 2013 5.042 5.173 5.020 5.160 53,479,016 +0.20(+4.09%)
Sep 06, 2013 4.971 5.011 4.896 4.957 41,228,924 +0.04(+0.76%)
Sep 05, 2013 4.670 4.967 4.663 4.920 75,143,320 +0.27(+5.89%)
Sep 04, 2013 4.568 4.680 4.552 4.646 29,019,282 +0.05(+1.10%)
Sep 03, 2013 4.572 4.680 4.565 4.595 45,729,132 +0.03(+0.59%)
Aug 30, 2013 4.612 4.619 4.504 4.568 55,147,744 -0.05(-1.17%)
Aug 29, 2013 4.707 4.751 4.582 4.622 48,812,588 -0.09(-2.01%)
Aug 28, 2013 4.785 4.829 4.704 4.717 52,047,476 -0.07(-1.48%)
Aug 27, 2013 4.808 4.866 4.758 4.788 53,786,228 -0.13(-2.68%)
Aug 26, 2013 5.075 5.082 4.906 4.920 44,750,736 -0.14(-2.80%)
Aug 23, 2013 4.965 5.085 4.906 5.062 68,109,096 +0.21(+4.32%)
Aug 22, 2013 4.748 4.910 4.710 4.852 75,293,280 +0.24(+5.28%)
Aug 21, 2013 4.629 4.700 4.565 4.609 54,178,968 -0.04(-0.80%)
Aug 20, 2013 4.761 4.805 4.646 4.646 54,065,876 -0.13(-2.69%)
Aug 19, 2013 4.846 4.862 4.751 4.775 48,462,944 -0.10(-2.08%)
Aug 16, 2013 5.008 5.008 4.815 4.876 55,554,668 -0.09(-1.90%)
Aug 15, 2013 4.734 5.021 4.717 4.971 88,972,216 +0.25(+5.37%)
Aug 14, 2013 4.677 4.795 4.653 4.717 58,085,468 +0.03(+0.65%)
Aug 13, 2013 4.690 4.717 4.606 4.687 54,448,656 -0.03(-0.64%)
Aug 12, 2013 4.889 4.984 4.697 4.717 69,126,904 -0.11(-2.24%)
Aug 09, 2013 4.734 4.839 4.697 4.825 45,876,076 +0.11(+2.44%)
Aug 08, 2013 4.609 4.748 4.535 4.710 43,603,812 +0.19(+4.11%)
Aug 07, 2013 4.511 4.606 4.501 4.525 30,206,162 -0.02(-0.52%)
Aug 06, 2013 4.629 4.656 4.521 4.548 40,803,848 -0.08(-1.75%)
Aug 05, 2013 4.751 4.754 4.622 4.629 39,089,588 -0.14(-2.97%)
Aug 02, 2013 4.751 4.859 4.714 4.771 36,750,444 +0.01(+0.14%)
Aug 01, 2013 4.748 4.798 4.697 4.764 43,106,692 +0.16(+3.37%)
Jul 31, 2013 4.616 4.666 4.528 4.609 52,462,308 -0.03(-0.66%)
Jul 30, 2013 4.764 4.775 4.616 4.639 38,158,712 -0.13(-2.69%)
Jul 29, 2013 4.873 4.886 4.717 4.768 45,309,820 -0.12(-2.42%)
Jul 26, 2013 4.933 4.933 4.818 4.886 40,496,868 -0.02(-0.41%)
Jul 25, 2013 4.818 4.913 4.795 4.906 59,424,604 +0.07(+1.47%)
Jul 24, 2013 4.947 4.986 4.771 4.835 57,697,488 -0.11(-2.25%)
Jul 23, 2013 4.862 4.974 4.852 4.947 62,549,652 +0.11(+2.23%)
Jul 22, 2013 4.754 4.886 4.741 4.839 53,631,072 +0.12(+2.58%)
Jul 19, 2013 4.748 4.808 4.700 4.717 48,882,016 -0.07(-1.41%)
Jul 18, 2013 4.707 4.825 4.707 4.785 73,040,712 +0.08(+1.80%)
Jul 17, 2013 4.643 4.734 4.629 4.700 74,922,160 +0.17(+3.64%)
Jul 16, 2013 4.531 4.541 4.457 4.535 47,627,948 +0.01(+0.22%)
Jul 15, 2013 4.427 4.548 4.410 4.525 48,648,728 +0.11(+2.61%)
Jul 12, 2013 4.416 4.548 4.379 4.410 83,200,544 -0.05(-1.14%)
Jul 11, 2013 4.312 4.491 4.249 4.460 101,124,648 +0.31(+7.40%)
Jul 10, 2013 4.149 4.227 4.136 4.153 53,562,972 +0.00(+0.00%)
Jul 09, 2013 4.176 4.170 4.099 4.153 42,161,000 +0.05(+1.32%)
Jul 08, 2013 4.166 4.183 4.085 4.099 58,631,148 -0.04(-0.98%)
Jul 05, 2013 4.352 4.376 4.065 4.139 121,578,240 -0.27(-6.13%)
Jul 03, 2013 4.234 4.501 4.227 4.410 123,060,352 +0.08(+1.87%)
Jul 02, 2013 4.474 4.508 4.237 4.329 86,533,096 -0.16(-3.61%)
Jul 01, 2013 4.518 4.545 4.430 4.491 45,581,080 -0.04(-0.89%)
Jun 28, 2013 4.518 4.558 4.433 4.531 65,263,544 -0.11(-2.40%)
Jun 27, 2013 4.639 4.680 4.595 4.643 38,829,464 +0.02(+0.51%)
Jun 26, 2013 4.592 4.687 4.568 4.619 53,152,552 +0.08(+1.79%)
Jun 25, 2013 4.629 4.636 4.477 4.538 62,157,168 +0.04(+0.83%)
Jun 24, 2013 4.545 4.565 4.376 4.501 68,072,400 -0.16(-3.48%)
Jun 21, 2013 4.710 4.721 4.616 4.663 68,299,152 -0.09(-1.92%)
Jun 20, 2013 4.758 4.893 4.690 4.754 111,941,728 -0.23(-4.61%)
Jun 19, 2013 5.160 5.224 4.960 4.984 68,431,384 -0.21(-4.10%)
Jun 18, 2013 5.177 5.258 5.146 5.197 48,941,788 -0.09(-1.66%)
Jun 17, 2013 5.349 5.390 5.217 5.285 55,692,004 +0.00(+0.00%)
Jun 14, 2013 5.498 5.504 5.265 5.285 43,646,848 -0.24(-4.40%)
Jun 13, 2013 5.298 5.553 5.288 5.528 47,496,036 +0.23(+4.34%)
Jun 12, 2013 5.518 5.542 5.261 5.298 49,803,076 -0.17(-3.15%)
Jun 11, 2013 5.447 5.545 5.369 5.471 46,688,656 -0.16(-2.76%)
Jun 10, 2013 5.619 5.656 5.564 5.626 31,272,486 +0.00(+0.00%)
Jun 07, 2013 5.660 5.741 5.592 5.626 46,396,192 -0.19(-3.31%)
Jun 06, 2013 5.734 5.822 5.721 5.819 31,165,650 +0.05(+0.82%)
Jun 05, 2013 6.015 6.035 5.771 5.771 48,098,792 -0.23(-3.88%)
Jun 04, 2013 6.086 6.092 5.962 6.005 29,307,214 -0.08(-1.39%)
Jun 03, 2013 5.971 6.101 5.964 6.089 37,049,664 +0.08(+1.41%)
May 31, 2013 6.096 6.136 5.934 6.005 61,546,304 -0.15(-2.36%)
May 30, 2013 6.015 6.261 5.981 6.150 37,850,072 +0.09(+1.56%)
May 29, 2013 6.113 6.167 6.023 6.055 37,300,196 -0.12(-1.97%)
May 28, 2013 6.197 6.255 6.153 6.177 36,189,408 +0.03(+0.44%)
May 24, 2013 6.167 6.211 6.079 6.150 29,954,850 +0.03(+0.50%)
May 23, 2013 6.086 6.170 6.035 6.119 39,319,084 -0.08(-1.36%)
May 22, 2013 6.383 6.461 6.153 6.204 57,970,708 -0.21(-3.22%)
May 21, 2013 6.359 6.478 6.288 6.410 39,447,160 +0.02(+0.32%)
May 20, 2013 6.322 6.390 6.241 6.390 28,753,598 +0.06(+0.96%)
May 17, 2013 6.315 6.403 6.278 6.329 30,333,014 +0.05(+0.81%)
May 16, 2013 6.292 6.407 6.241 6.278 34,205,524 +0.01(+0.16%)
May 15, 2013 6.244 6.314 6.214 6.268 33,042,690 -0.10(-1.54%)
May 13, 2013 6.366 6.383 6.278 6.366 30,110,700 -0.01(-0.16%)
May 10, 2013 6.471 6.471 6.305 6.376 34,186,804 -0.10(-1.56%)
May 09, 2013 6.494 6.606 6.447 6.478 36,136,504 -0.04(-0.67%)
May 08, 2013 6.596 6.640 6.467 6.522 36,378,480 -0.06(-0.92%)
May 07, 2013 6.498 6.609 6.447 6.582 40,270,288 +0.10(+1.56%)
May 06, 2013 6.400 6.505 6.356 6.481 33,803,348 +0.06(+1.00%)
May 03, 2013 6.532 6.501 6.407 6.417 43,852,048 -0.04(-0.68%)
May 02, 2013 6.386 6.528 6.348 6.461 43,069,668 +0.14(+2.25%)
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.