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, 2018 5.028 5.050 4.975 5.018 23,434,616 -0.02(-0.35%)
Apr 27, 2018 5.050 5.075 5.018 5.036 32,956,588 +0.03(+0.64%)
Apr 26, 2018 4.843 5.011 4.840 5.004 43,668,060 +0.20(+4.07%)
Apr 25, 2018 4.850 4.858 4.733 4.808 48,546,812 -0.16(-3.30%)
Apr 24, 2018 5.039 5.071 4.918 4.971 26,889,194 -0.05(-0.92%)
Apr 23, 2018 4.996 5.037 4.918 5.018 27,005,334 -0.07(-1.47%)
Apr 20, 2018 5.050 5.128 5.000 5.093 33,460,102 -0.03(-0.56%)
Apr 19, 2018 5.110 5.160 5.046 5.121 38,399,500 +0.05(+0.98%)
Apr 18, 2018 4.986 5.100 4.964 5.071 34,960,436 +0.20(+4.02%)
Apr 17, 2018 4.811 4.902 4.772 4.875 28,516,562 +0.10(+2.01%)
Apr 16, 2018 4.932 4.932 4.761 4.779 32,582,478 -0.16(-3.17%)
Apr 13, 2018 5.071 5.085 4.911 4.936 41,961,332 -0.15(-2.87%)
Apr 12, 2018 5.142 5.155 5.078 5.082 32,977,654 -0.02(-0.42%)
Apr 11, 2018 5.014 5.139 4.993 5.103 44,892,800 +0.11(+2.28%)
Apr 10, 2018 4.829 5.007 4.801 4.989 48,081,780 +0.22(+4.71%)
Apr 09, 2018 4.968 4.968 4.754 4.765 37,163,840 -0.19(-3.88%)
Apr 06, 2018 4.939 4.977 4.868 4.957 47,971,700 -0.02(-0.43%)
Apr 05, 2018 5.028 5.117 4.968 4.979 47,427,788 +0.12(+2.57%)
Apr 04, 2018 4.726 4.858 4.694 4.854 43,714,912 -0.01(-0.29%)
Apr 03, 2018 4.925 4.957 4.815 4.868 30,874,368 -0.02(-0.36%)
Apr 02, 2018 4.986 5.028 4.825 4.886 29,981,726 -0.15(-2.97%)
Mar 29, 2018 5.036 5.036 5.036 0 +0.14(+2.76%)
Mar 28, 2018 4.943 4.979 4.856 4.900 34,794,096 -0.07(-1.43%)
Mar 27, 2018 5.146 5.150 4.936 4.971 47,133,868 -0.18(-3.52%)
Mar 26, 2018 5.196 5.207 5.068 5.153 38,808,964 +0.06(+1.12%)
Mar 23, 2018 5.096 5.171 5.032 5.096 42,196,736 +0.04(+0.85%)
Mar 22, 2018 5.064 5.142 5.018 5.053 38,058,516 -0.10(-2.00%)
Mar 21, 2018 4.929 5.182 4.918 5.157 48,614,764 +0.26(+5.31%)
Mar 20, 2018 4.925 4.989 4.886 4.897 36,975,256 +0.01(+0.15%)
Mar 19, 2018 4.975 5.000 4.875 4.890 38,425,708 -0.13(-2.62%)
Mar 16, 2018 5.007 5.082 5.000 5.021 36,361,064 +0.01(+0.21%)
Mar 15, 2018 5.082 5.107 4.957 5.011 42,123,928 -0.15(-2.83%)
Mar 14, 2018 5.178 5.199 5.110 5.157 28,355,178 +0.01(+0.28%)
Mar 13, 2018 5.242 5.278 5.128 5.142 30,406,922 -0.08(-1.57%)
Mar 12, 2018 5.246 5.278 5.182 5.224 24,735,414 -0.01(-0.27%)
Mar 09, 2018 5.160 5.239 5.144 5.239 38,790,124 +0.16(+3.08%)
Mar 08, 2018 5.125 5.144 5.011 5.082 32,064,562 -0.02(-0.42%)
Mar 07, 2018 5.028 5.103 64,458,048 -0.12(-2.25%)
Mar 06, 2018 5.292 5.317 5.192 5.221 51,705,800 +0.01(+0.27%)
Mar 05, 2018 5.050 5.235 5.039 5.207 56,418,912 +0.15(+2.96%)
Mar 02, 2018 4.886 5.069 4.833 5.057 40,682,096 +0.08(+1.57%)
Mar 01, 2018 5.036 5.069 4.898 4.979 47,653,608 -0.02(-0.43%)
Feb 28, 2018 5.125 5.132 4.996 5.000 62,322,120 -0.06(-1.20%)
Feb 27, 2018 5.164 5.192 5.053 5.061 58,415,796 -0.06(-1.25%)
Feb 26, 2018 5.078 5.135 5.023 5.125 68,467,848 +0.16(+3.23%)
Feb 23, 2018 4.893 4.998 4.850 4.964 59,339,568 +0.15(+3.03%)
Feb 22, 2018 4.818 43,310,964 +0.13(+2.81%)
Feb 21, 2018 4.786 4.836 4.683 4.687 48,966,324 -0.05(-0.98%)
Feb 20, 2018 4.619 4.801 4.612 4.733 53,523,708 +0.19(+4.24%)
Feb 16, 2018 4.541 4.541 4.541 0 -0.02(-0.55%)
Feb 15, 2018 4.551 4.582 4.512 4.565 35,923,648 +0.05(+1.10%)
Feb 14, 2018 4.391 4.551 4.345 4.516 69,187,352 +0.07(+1.68%)
Feb 13, 2018 4.409 4.462 4.387 4.441 30,807,874 +0.00(+0.08%)
Feb 12, 2018 4.466 4.530 4.391 4.437 34,047,056 +0.04(+0.97%)
Feb 09, 2018 4.444 4.487 4.227 4.395 80,771,256 +0.05(+1.06%)
Feb 08, 2018 4.615 4.637 4.341 4.348 67,108,784 -0.20(-4.31%)
Feb 07, 2018 4.754 4.758 4.533 4.544 76,404,488 -0.20(-4.28%)
Feb 06, 2018 4.480 4.758 4.473 4.747 84,302,048 +0.21(+4.55%)
Feb 05, 2018 4.683 4.738 4.455 4.541 87,241,200 -0.20(-4.28%)
Feb 02, 2018 4.890 4.890 4.742 4.744 49,400,692 -0.22(-4.52%)
Feb 01, 2018 4.879 4.982 4.833 4.968 52,556,804 +0.21(+4.42%)
Jan 31, 2018 4.865 4.886 4.740 4.758 53,498,144 +0.02(+0.45%)
Jan 30, 2018 4.815 4.815 4.665 4.736 84,663,488 -0.12(-2.42%)
Jan 29, 2018 4.879 4.947 4.815 4.854 64,018,952 -0.07(-1.45%)
Jan 26, 2018 4.687 4.939 4.655 4.925 115,431,672 +0.20(+4.30%)
Jan 25, 2018 4.715 4.858 4.658 4.722 99,074,232 +0.06(+1.30%)
Jan 24, 2018 4.487 4.728 4.441 4.662 177,174,256 +0.37(+8.63%)
Jan 23, 2018 4.263 4.302 4.224 4.291 71,458,912 -0.07(-1.63%)
Jan 22, 2018 4.291 4.370 4.291 4.362 34,375,192 +0.03(+0.74%)
Jan 19, 2018 4.298 4.338 4.277 4.330 44,120,236 +0.01(+0.25%)
Jan 18, 2018 4.341 4.355 4.256 4.320 89,685,224 +0.00(+0.08%)
Jan 17, 2018 4.209 4.316 4.188 4.316 67,255,728 +0.15(+3.59%)
Jan 16, 2018 4.149 4.168 4.125 4.167 76,972,368 +0.08(+2.01%)
Jan 12, 2018 4.085 4.085 4.085 0 +0.03(+0.79%)
Jan 11, 2018 3.953 4.053 3.935 4.053 78,970,728 +0.12(+2.99%)
Jan 10, 2018 3.967 3.978 3.914 3.935 40,255,948 -0.03(-0.81%)
Jan 09, 2018 3.989 4.017 3.967 3.967 41,075,248 -0.03(-0.71%)
Jan 08, 2018 3.939 3.996 3.926 3.996 37,896,400 +0.05(+1.26%)
Jan 05, 2018 3.914 3.948 3.878 3.946 34,342,504 +0.03(+0.73%)
Jan 04, 2018 3.917 3.960 3.894 3.917 64,423,144 +0.01(+0.27%)
Jan 03, 2018 3.846 3.917 3.786 3.907 60,375,548 +0.10(+2.52%)
Jan 02, 2018 3.725 3.809 3.714 3.811 39,377,856 +0.15(+3.98%)
Dec 29, 2017 3.664 3.664 3.664 0 +0.02(+0.68%)
Dec 28, 2017 3.643 3.654 3.625 3.640 19,586,922 +0.04(+1.19%)
Dec 27, 2017 3.640 3.668 3.586 3.597 27,577,094 -0.02(-0.59%)
Dec 26, 2017 3.586 3.622 3.559 3.618 23,540,402 +0.06(+1.70%)
Dec 22, 2017 3.597 3.604 3.551 3.558 25,940,086 -0.05(-1.28%)
Dec 21, 2017 3.490 3.608 3.479 3.604 52,336,488 +0.13(+3.79%)
Dec 20, 2017 3.444 3.479 3.413 3.472 32,164,072 +0.05(+1.35%)
Dec 19, 2017 3.405 3.437 3.394 3.426 23,297,378 +0.00(+0.10%)
Dec 18, 2017 3.429 3.486 3.410 3.422 39,147,628 +0.06(+1.91%)
Dec 15, 2017 3.433 3.433 3.351 3.358 49,903,292 -0.02(-0.53%)
Dec 14, 2017 3.380 3.445 3.369 3.376 41,908,384 -0.05(-1.56%)
Dec 13, 2017 3.536 3.558 3.405 3.429 52,344,384 -0.11(-3.12%)
Dec 12, 2017 3.412 3.551 3.401 3.540 64,118,704 +0.07(+2.05%)
Dec 11, 2017 3.465 3.494 3.454 3.469 31,206,326 +0.01(+0.41%)
Dec 08, 2017 3.518 3.522 3.444 3.454 50,530,292 +0.02(+0.52%)
Dec 07, 2017 3.390 3.490 3.390 3.437 49,616,576 -0.10(-2.82%)
Dec 06, 2017 3.526 3.575 3.467 3.536 50,502,064 +0.03(+0.81%)
Dec 05, 2017 3.586 3.607 3.487 3.508 38,296,500 -0.03(-0.91%)
Dec 04, 2017 3.518 3.611 3.518 3.540 41,291,884 +0.03(+0.81%)
Dec 01, 2017 3.522 3.575 3.508 3.511 43,109,780 +0.05(+1.44%)
Nov 30, 2017 3.483 3.515 3.401 3.462 59,498,732 -0.03(-0.92%)
Nov 29, 2017 3.572 3.579 3.492 3.494 53,919,780 -0.12(-3.45%)
Nov 28, 2017 3.611 3.668 3.599 3.618 29,426,196 +0.01(+0.40%)
Nov 27, 2017 3.625 3.640 3.588 3.604 30,086,510 -0.07(-1.94%)
Nov 24, 2017 3.682 3.697 3.661 3.675 14,801,510 +0.02(+0.58%)
Nov 22, 2017 3.604 3.682 3.597 3.654 31,578,972 +0.08(+2.29%)
Nov 21, 2017 3.654 3.689 3.565 3.572 56,977,944 -0.05(-1.38%)
Nov 20, 2017 3.575 3.640 3.565 3.622 19,890,732 +0.01(+0.30%)
Nov 17, 2017 3.579 3.641 3.543 3.611 34,524,732 +0.06(+1.71%)
Nov 16, 2017 3.561 3.597 3.497 3.551 62,248,132 +0.05(+1.42%)
Nov 15, 2017 3.390 3.533 3.351 3.501 46,286,212 +0.05(+1.55%)
Nov 14, 2017 3.697 3.711 3.440 3.447 103,503,712 -0.33(-8.85%)
Nov 13, 2017 3.764 3.832 3.743 3.782 34,761,896 -0.03(-0.84%)
Nov 10, 2017 3.821 3.857 3.775 3.814 29,973,628 -0.05(-1.20%)
Nov 09, 2017 3.846 3.900 3.832 3.860 33,389,298 -0.02(-0.64%)
Nov 08, 2017 3.839 3.889 3.791 3.885 50,062,720 +0.11(+2.83%)
Nov 07, 2017 3.935 3.953 3.754 3.778 79,694,920 -0.20(-5.01%)
Nov 06, 2017 3.843 3.981 3.839 3.978 53,019,848 +0.17(+4.49%)
Nov 03, 2017 3.839 3.846 3.736 3.807 54,181,872 -0.04(-1.02%)
Nov 02, 2017 3.825 3.853 3.784 3.846 33,869,052 -0.01(-0.28%)
Nov 01, 2017 3.835 3.882 3.832 3.857 52,437,252 +0.06(+1.69%)
Oct 31, 2017 3.775 3.827 3.764 3.793 38,291,976 +0.02(+0.47%)
Oct 30, 2017 3.782 3.853 3.764 3.775 58,380,112 -0.05(-1.21%)
Oct 27, 2017 3.714 3.835 3.697 3.821 51,138,436 +0.12(+3.27%)
Oct 26, 2017 3.736 3.762 3.686 3.700 32,529,780 -0.04(-1.14%)
Oct 25, 2017 3.732 3.743 3.661 3.743 32,907,456 +0.05(+1.25%)
Oct 24, 2017 3.647 3.700 3.615 3.697 28,638,964 +0.06(+1.67%)
Oct 23, 2017 3.697 3.629 3.636 31,093,162 -0.05(-1.35%)
Oct 20, 2017 3.711 3.736 3.682 3.686 25,784,076 -0.01(-0.39%)
Oct 19, 2017 3.668 3.707 3.661 3.700 34,833,292 -0.02(-0.57%)
Oct 18, 2017 3.743 3.750 3.704 3.721 29,534,170 -0.01(-0.38%)
Oct 17, 2017 3.729 3.743 3.688 3.736 34,108,868 +0.00(+0.10%)
Oct 16, 2017 3.775 3.786 3.711 3.732 27,709,150 -0.00(-0.10%)
Oct 13, 2017 3.757 3.799 3.725 3.736 42,247,332 +0.03(+0.87%)
Oct 12, 2017 3.704 3.720 3.677 3.704 26,975,864 -0.03(-0.86%)
Oct 11, 2017 3.754 3.761 3.713 3.736 25,027,154 +0.01(+0.19%)
Oct 10, 2017 3.746 3.761 3.711 3.729 31,857,242 +0.06(+1.75%)
Oct 09, 2017 3.672 3.677 3.627 3.664 26,233,918 -0.01(-0.29%)
Oct 06, 2017 3.664 3.693 3.645 3.675 34,079,912 -0.06(-1.71%)
Oct 05, 2017 3.775 3.821 3.739 3.739 43,248,216 +0.04(+0.96%)
Oct 04, 2017 3.739 3.771 3.689 3.704 44,509,976 -0.04(-1.14%)
Oct 03, 2017 3.632 3.764 3.622 3.746 70,490,256 +0.16(+4.47%)
Oct 02, 2017 3.529 3.586 3.513 3.586 28,856,738 +0.01(+0.30%)
Sep 29, 2017 3.615 3.622 3.561 3.575 29,884,270 +0.01(+0.20%)
Sep 28, 2017 3.561 3.600 3.524 3.568 48,276,808 +0.01(+0.20%)
Sep 27, 2017 3.625 3.636 3.513 3.561 51,278,336 -0.08(-2.15%)
Sep 26, 2017 3.672 3.707 3.625 3.640 55,437,524 -0.04(-1.16%)
Sep 25, 2017 3.707 3.718 3.657 3.682 37,350,356 +0.00(+0.00%)
Sep 22, 2017 3.661 3.714 3.632 3.682 37,281,472 +0.02(+0.58%)
Sep 21, 2017 3.707 3.732 3.638 3.661 45,775,920 -0.05(-1.34%)
Sep 20, 2017 3.597 3.721 3.561 3.711 76,581,944 +0.14(+3.99%)
Sep 19, 2017 3.583 3.604 3.540 3.568 24,935,804 -0.01(-0.40%)
Sep 18, 2017 3.575 3.618 3.552 3.583 35,996,760 -0.01(-0.20%)
Sep 15, 2017 3.551 3.613 3.545 3.590 36,332,524 +0.00(+0.00%)
Sep 14, 2017 3.583 3.629 3.552 3.590 34,676,260 +0.03(+0.80%)
Sep 13, 2017 3.515 3.583 3.504 3.561 38,660,864 +0.04(+1.11%)
Sep 12, 2017 3.533 3.590 3.511 3.522 38,734,788 -0.03(-0.90%)
Sep 11, 2017 3.540 3.586 3.522 3.554 45,562,408 +0.06(+1.84%)
Sep 08, 2017 3.583 3.583 3.472 3.490 48,483,952 -0.11(-3.16%)
Sep 07, 2017 3.561 3.615 3.558 3.604 50,141,920 +0.04(+1.10%)
Sep 06, 2017 3.447 3.572 3.440 3.565 87,427,808 +0.17(+4.93%)
Sep 05, 2017 3.429 3.440 3.348 3.397 69,159,192 +0.09(+2.69%)
Sep 01, 2017 3.248 3.344 3.234 3.308 62,700,216 +0.11(+3.45%)
Aug 31, 2017 3.152 3.216 3.145 3.198 44,474,004 +0.07(+2.16%)
Aug 30, 2017 3.209 3.219 3.123 3.130 45,707,336 -0.09(-2.87%)
Aug 29, 2017 3.191 3.230 3.187 3.223 27,479,232 -0.01(-0.33%)
Aug 28, 2017 3.280 3.283 3.216 3.234 35,497,508 -0.03(-0.98%)
Aug 25, 2017 3.266 3.301 3.259 3.266 31,159,604 +0.01(+0.44%)
Aug 24, 2017 3.259 3.276 3.223 3.251 28,401,572 +0.00(+0.00%)
Aug 23, 2017 3.205 3.266 3.169 3.251 44,082,172 +0.05(+1.67%)
Aug 22, 2017 3.191 3.232 3.184 3.198 56,650,292 +0.10(+3.22%)
Aug 21, 2017 3.169 3.177 3.088 3.098 39,941,416 -0.07(-2.14%)
Aug 18, 2017 3.091 3.183 3.052 3.166 60,538,660 +0.12(+4.10%)
Aug 17, 2017 3.052 3.107 3.038 3.041 31,883,544 -0.04(-1.27%)
Aug 16, 2017 3.088 3.113 3.063 3.080 44,394,416 +0.02(+0.70%)
Aug 15, 2017 3.031 3.066 3.009 3.059 30,707,004 +0.04(+1.42%)
Aug 14, 2017 3.016 3.077 3.006 3.016 35,964,428 -0.00(-0.12%)
Aug 11, 2017 3.009 3.057 2.995 3.020 39,024,564 -0.05(-1.62%)
Aug 10, 2017 3.166 3.173 3.041 3.070 51,634,932 -0.08(-2.60%)
Aug 09, 2017 3.145 3.169 3.116 3.152 29,204,690 -0.02(-0.56%)
Aug 08, 2017 3.180 3.223 3.164 3.169 37,158,200 -0.01(-0.45%)
Aug 07, 2017 3.155 3.198 3.145 3.184 31,843,312 +0.03(+0.90%)
Aug 04, 2017 3.162 3.182 3.123 3.155 28,427,360 -0.00(-0.11%)
Aug 03, 2017 3.219 3.219 3.145 3.159 39,616,044 -0.05(-1.55%)
Aug 02, 2017 3.105 3.241 3.096 3.209 57,428,356 +0.10(+3.09%)
Aug 01, 2017 3.130 3.145 3.091 3.113 30,266,636 -0.02(-0.79%)
Jul 31, 2017 3.116 3.155 3.080 3.137 49,741,180 +0.05(+1.50%)
Jul 28, 2017 3.088 3.116 3.064 3.091 32,727,900 -0.00(-0.12%)
Jul 27, 2017 3.093 3.098 3.052 3.095 38,124,560 +0.02(+0.70%)
Jul 26, 2017 3.091 3.109 3.055 3.073 33,735,584 -0.02(-0.69%)
Jul 25, 2017 3.102 3.130 3.077 3.095 40,084,980 +0.05(+1.64%)
Jul 24, 2017 3.034 3.070 3.020 3.045 28,196,584 +0.02(+0.83%)
Jul 21, 2017 3.084 3.098 3.009 3.020 42,402,412 -0.07(-2.42%)
Jul 20, 2017 3.152 3.155 3.075 3.095 42,820,476 -0.02(-0.57%)
Jul 19, 2017 3.084 3.127 3.063 3.113 41,544,020 +0.06(+1.86%)
Jul 18, 2017 3.034 3.063 3.009 3.056 38,956,148 +0.04(+1.42%)
Jul 17, 2017 3.045 3.048 2.999 3.013 38,586,152 -0.03(-0.94%)
Jul 14, 2017 3.040 3.052 3.013 3.041 45,241,688 +0.03(+1.07%)
Jul 13, 2017 3.023 3.038 2.981 3.009 44,386,140 +0.00(+0.12%)
Jul 12, 2017 2.959 3.023 2.910 3.006 92,984,736 +0.14(+4.98%)
Jul 11, 2017 2.771 2.897 2.764 2.863 61,944,916 +0.09(+3.08%)
Jul 10, 2017 2.749 2.788 2.749 2.778 36,358,480 +0.02(+0.78%)
Jul 07, 2017 2.796 2.799 2.721 2.756 52,070,304 -0.04(-1.40%)
Jul 06, 2017 2.845 2.856 2.764 2.796 50,658,880 -0.04(-1.26%)
Jul 05, 2017 2.870 2.874 2.796 2.831 48,406,484 -0.03(-1.12%)
Jul 03, 2017 2.849 2.899 2.847 2.863 28,949,448 +0.02(+0.63%)
Jun 30, 2017 2.828 2.870 2.801 2.845 39,779,648 +0.04(+1.52%)
Jun 29, 2017 2.820 2.849 2.781 2.803 31,704,090 +0.00(+0.00%)
Jun 28, 2017 2.817 2.831 2.746 2.803 43,750,248 +0.01(+0.51%)
Jun 27, 2017 2.813 2.876 2.776 2.788 57,803,860 -0.04(-1.26%)
Jun 26, 2017 2.810 2.847 2.794 2.824 39,496,640 +0.06(+2.32%)
Jun 23, 2017 2.767 2.806 2.739 2.760 27,826,678 -0.02(-0.64%)
Jun 22, 2017 2.764 2.803 2.749 2.778 42,705,488 +0.04(+1.30%)
Jun 21, 2017 2.803 2.849 2.710 2.742 64,011,904 -0.06(-2.04%)
Jun 20, 2017 2.845 2.853 2.753 2.799 73,958,616 -0.09(-3.20%)
Jun 19, 2017 2.874 2.933 2.870 2.892 36,549,976 +0.01(+0.50%)
Jun 16, 2017 2.899 2.908 2.856 2.877 45,331,768 -0.02(-0.86%)
Jun 15, 2017 2.924 2.942 2.881 2.902 40,131,712 -0.05(-1.69%)
Jun 14, 2017 3.013 3.041 2.931 2.952 54,058,308 -0.05(-1.54%)
Jun 13, 2017 2.970 3.006 2.927 2.999 35,992,844 +0.02(+0.72%)
Jun 12, 2017 2.999 3.027 2.938 2.977 46,240,932 -0.02(-0.59%)
Jun 09, 2017 3.013 3.045 2.984 2.995 43,613,940 +0.00(+0.00%)
Jun 08, 2017 2.977 3.016 2.956 2.995 61,281,920 -0.00(-0.12%)
Jun 07, 2017 3.059 3.091 2.977 2.999 70,768,040 -0.05(-1.75%)
Jun 06, 2017 3.045 3.063 2.991 3.052 43,027,524 +0.02(+0.70%)
Jun 05, 2017 2.984 3.041 2.974 3.031 26,510,994 +0.01(+0.35%)
Jun 02, 2017 3.006 3.023 2.963 3.020 34,644,076 +0.02(+0.59%)
Jun 01, 2017 3.070 3.089 2.990 3.002 32,401,380 -0.02(-0.59%)
May 31, 2017 3.088 3.120 3.006 3.020 64,765,976 -0.08(-2.53%)
May 30, 2017 3.152 3.169 3.095 3.098 59,200,256 -0.09(-2.79%)
May 26, 2017 3.113 3.216 3.105 3.187 64,150,088 +0.02(+0.67%)
May 25, 2017 3.230 3.294 3.136 3.166 85,762,568 -0.07(-2.09%)
May 24, 2017 3.187 3.276 3.162 3.234 72,624,192 +0.09(+2.83%)
May 23, 2017 3.120 3.173 3.113 3.145 61,976,504 +0.04(+1.38%)
May 22, 2017 3.105 3.155 3.031 3.102 118,565,464 -0.09(-2.79%)
May 19, 2017 3.214 3.223 3.152 3.191 110,544,672 +0.15(+4.80%)
May 18, 2017 3.016 3.205 2.988 3.045 432,393,856 -0.62(-16.91%)
May 17, 2017 3.686 3.742 3.654 3.664 50,270,404 -0.06(-1.53%)
May 16, 2017 3.725 3.746 3.672 3.721 45,679,348 +0.01(+0.38%)
May 15, 2017 3.739 3.764 3.700 3.707 78,422,992 +0.06(+1.66%)
May 12, 2017 3.591 3.686 3.575 3.647 83,140,616 +0.19(+5.57%)
May 11, 2017 3.494 3.508 3.438 3.454 67,083,288 -0.00(-0.10%)
May 10, 2017 3.412 3.500 3.397 3.458 72,704,288 +0.12(+3.74%)
May 09, 2017 3.291 3.344 3.262 3.333 70,738,176 +0.05(+1.41%)
May 08, 2017 3.316 3.369 3.260 3.287 76,093,080 -0.03(-0.97%)
May 05, 2017 3.173 3.323 3.160 3.319 80,946,488 +0.17(+5.31%)
May 04, 2017 3.155 3.209 3.125 3.152 117,382,320 -0.11(-3.49%)
May 03, 2017 3.234 3.298 3.219 3.266 67,084,092 +0.03(+0.99%)
May 02, 2017 3.244 3.300 3.209 3.234 79,879,472 +0.02(+0.66%)
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.