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 (%)
May 30, 2014 5.041 5.048 4.932 4.936 75,223,976 -0.17(-3.29%)
May 29, 2014 5.202 5.232 5.097 5.104 37,778,204 -0.07(-1.35%)
May 28, 2014 5.125 5.205 5.048 5.174 51,343,484 +0.06(+1.09%)
May 27, 2014 5.289 5.303 5.100 5.118 38,596,256 -0.10(-1.95%)
May 23, 2014 5.226 5.219 5.219 5.219 32,103,596 +0.03(+0.61%)
May 22, 2014 5.282 5.328 5.156 5.188 39,551,544 -0.06(-1.07%)
May 21, 2014 5.118 5.300 5.118 5.244 56,195,908 +0.09(+1.70%)
May 20, 2014 5.310 5.447 5.104 5.156 82,060,440 -0.17(-3.16%)
May 19, 2014 5.307 5.349 5.244 5.324 39,848,888 -0.02(-0.46%)
May 16, 2014 5.422 5.426 5.293 5.349 39,897,152 +0.00(+0.07%)
May 15, 2014 5.422 5.454 5.321 5.345 46,555,944 -0.11(-2.05%)
May 14, 2014 5.391 5.482 5.335 5.457 44,200,412 +0.06(+1.10%)
May 13, 2014 5.387 5.496 5.352 5.398 41,749,860 +0.02(+0.39%)
May 12, 2014 5.317 5.394 5.300 5.377 34,546,272 +0.09(+1.72%)
May 09, 2014 5.289 5.401 5.251 5.286 59,025,504 -0.03(-0.53%)
May 08, 2014 5.534 5.548 5.247 5.314 75,174,128 -0.17(-3.07%)
May 07, 2014 5.363 5.529 5.268 5.482 116,078,984 +0.13(+2.35%)
May 06, 2014 5.083 5.422 5.076 5.356 115,025,616 +0.26(+5.08%)
May 05, 2014 5.097 5.174 5.034 5.097 59,499,812 -0.02(-0.34%)
May 02, 2014 4.943 5.146 4.918 5.114 91,376,984 +0.30(+6.18%)
May 01, 2014 4.845 4.876 4.775 4.817 32,221,074 -0.04(-0.86%)
Apr 30, 2014 4.911 4.950 4.848 4.859 57,383,328 -0.09(-1.84%)
Apr 29, 2014 4.922 5.104 4.918 4.950 76,176,216 +0.06(+1.22%)
Apr 28, 2014 4.694 4.911 4.635 4.890 86,758,320 +0.16(+3.48%)
Apr 25, 2014 4.757 4.764 4.626 4.726 60,125,344 -0.08(-1.68%)
Apr 24, 2014 4.841 4.848 4.733 4.806 50,617,860 +0.03(+0.66%)
Apr 23, 2014 4.736 4.796 4.684 4.775 54,509,636 +0.01(+0.29%)
Apr 22, 2014 4.859 4.897 4.722 4.761 81,779,384 -0.13(-2.65%)
Apr 21, 2014 4.943 4.953 4.796 4.890 37,457,032 -0.01(-0.29%)
Apr 17, 2014 4.694 4.904 4.904 4.904 97,459,744 +0.18(+3.85%)
Apr 16, 2014 4.694 4.771 4.624 4.722 50,379,104 +0.06(+1.20%)
Apr 15, 2014 4.862 4.866 4.544 4.666 113,455,440 -0.19(-3.96%)
Apr 14, 2014 4.936 4.955 4.820 4.859 54,814,592 -0.05(-1.07%)
Apr 11, 2014 4.719 4.918 4.715 4.911 66,117,312 +0.12(+2.41%)
Apr 10, 2014 4.880 4.901 4.782 4.796 59,290,952 -0.05(-0.94%)
Apr 09, 2014 4.778 4.911 4.701 4.841 103,766,992 -0.03(-0.65%)
Apr 08, 2014 5.135 5.205 4.796 4.873 164,085,312 -0.11(-2.11%)
Apr 07, 2014 4.785 5.027 4.754 4.978 139,323,424 +0.32(+6.84%)
Apr 04, 2014 4.754 4.785 4.645 4.659 75,886,720 +0.06(+1.29%)
Apr 03, 2014 4.652 4.673 4.495 4.600 87,324,480 -0.03(-0.68%)
Apr 02, 2014 4.486 4.712 4.459 4.631 100,374,864 +0.17(+3.71%)
Apr 01, 2014 4.452 4.489 4.388 4.466 79,046,320 +0.02(+0.53%)
Mar 31, 2014 4.466 4.466 4.391 4.442 55,766,420 -0.01(-0.23%)
Mar 28, 2014 4.385 4.466 4.327 4.452 106,527,776 +0.09(+2.01%)
Mar 27, 2014 4.179 4.402 4.172 4.364 171,965,536 +0.31(+7.67%)
Mar 26, 2014 4.104 4.155 4.026 4.054 60,663,336 -0.06(-1.40%)
Mar 25, 2014 4.054 4.135 4.043 4.111 79,997,336 +0.07(+1.67%)
Mar 24, 2014 3.939 4.067 3.922 4.043 82,578,600 +0.13(+3.28%)
Mar 21, 2014 3.800 3.967 3.800 3.915 90,076,520 +0.01(+0.17%)
Mar 20, 2014 3.699 3.937 3.663 3.908 124,569,832 +0.23(+6.15%)
Mar 19, 2014 3.591 3.767 3.574 3.682 75,977,544 +0.11(+3.22%)
Mar 18, 2014 3.459 3.614 3.459 3.567 90,856,520 +0.10(+2.82%)
Mar 17, 2014 3.506 3.536 3.446 3.469 46,308,196 -0.03(-0.96%)
Mar 14, 2014 3.510 3.544 3.479 3.503 59,113,568 -0.06(-1.61%)
Mar 13, 2014 3.665 3.679 3.537 3.560 63,273,940 -0.05(-1.40%)
Mar 12, 2014 3.611 3.652 3.581 3.611 56,707,168 +0.05(+1.42%)
Mar 11, 2014 3.603 3.642 3.547 3.560 73,924,224 -0.05(-1.31%)
Mar 10, 2014 3.689 3.689 3.554 3.608 78,170,368 -0.07(-2.02%)
Mar 07, 2014 3.767 3.773 3.645 3.682 75,886,808 -0.09(-2.50%)
Mar 06, 2014 3.753 3.834 3.753 3.777 47,152,464 +0.05(+1.45%)
Mar 05, 2014 3.763 3.814 3.716 3.723 50,849,360 -0.02(-0.63%)
Mar 04, 2014 3.760 3.777 3.716 3.746 37,548,188 +0.05(+1.28%)
Mar 03, 2014 3.750 3.777 3.665 3.699 57,483,384 -0.08(-2.23%)
Feb 28, 2014 3.841 3.868 3.739 3.783 67,064,236 -0.11(-2.78%)
Feb 27, 2014 3.750 3.905 3.716 3.891 89,080,168 +0.15(+4.07%)
Feb 26, 2014 3.794 3.821 3.716 3.739 92,540,480 -0.09(-2.29%)
Feb 25, 2014 3.993 4.000 3.810 3.827 55,236,564 -0.11(-2.91%)
Feb 24, 2014 3.875 3.959 3.827 3.942 52,912,144 +0.08(+2.10%)
Feb 21, 2014 3.841 3.875 3.822 3.861 45,514,644 +0.05(+1.33%)
Feb 20, 2014 3.804 3.864 3.753 3.810 50,943,436 +0.05(+1.35%)
Feb 19, 2014 3.719 3.797 3.719 3.760 54,748,752 -0.02(-0.63%)
Feb 18, 2014 3.804 3.875 3.758 3.783 50,699,332 -0.10(-2.69%)
Feb 14, 2014 3.881 3.888 3.888 3.888 35,676,156 -0.02(-0.43%)
Feb 13, 2014 3.794 3.915 3.787 3.905 38,001,280 +0.03(+0.87%)
Feb 12, 2014 3.959 3.983 3.854 3.871 36,727,776 -0.07(-1.72%)
Feb 11, 2014 3.841 3.973 3.832 3.939 55,804,452 +0.12(+3.19%)
Feb 10, 2014 3.854 3.878 3.783 3.817 42,506,988 -0.01(-0.35%)
Feb 07, 2014 3.861 3.871 3.746 3.831 48,991,556 +0.04(+1.07%)
Feb 06, 2014 3.709 3.817 3.706 3.790 52,636,816 +0.15(+4.08%)
Feb 05, 2014 3.733 3.745 3.591 3.642 74,091,752 -0.08(-2.27%)
Feb 04, 2014 3.709 3.756 3.655 3.726 52,692,872 +0.05(+1.47%)
Feb 03, 2014 3.767 3.777 3.631 3.672 100,386,096 -0.11(-3.03%)
Jan 31, 2014 3.814 3.946 3.767 3.787 91,766,632 -0.04(-1.15%)
Jan 30, 2014 3.891 3.929 3.807 3.831 52,299,864 +0.00(+0.00%)
Jan 29, 2014 3.804 3.878 3.794 3.831 81,722,848 -0.11(-2.74%)
Jan 28, 2014 3.986 3.989 3.902 3.939 41,947,180 -0.05(-1.19%)
Jan 27, 2014 3.949 3.996 3.885 3.986 66,079,768 +0.01(+0.34%)
Jan 24, 2014 4.043 4.050 3.919 3.973 74,345,472 -0.14(-3.29%)
Jan 23, 2014 4.226 4.229 4.071 4.108 55,131,960 -0.11(-2.72%)
Jan 22, 2014 4.158 4.239 4.155 4.223 36,559,836 +0.09(+2.12%)
Jan 21, 2014 4.172 4.185 4.087 4.135 64,050,740 -0.08(-1.92%)
Jan 17, 2014 4.233 4.216 4.216 4.216 46,111,836 -0.02(-0.48%)
Jan 16, 2014 4.300 4.324 4.206 4.236 60,921,564 -0.06(-1.34%)
Jan 15, 2014 4.196 4.371 4.226 4.293 101,948,944 +0.10(+2.33%)
Jan 14, 2014 4.206 4.239 4.192 4.196 54,255,200 -0.01(-0.32%)
Jan 13, 2014 4.327 4.344 4.189 4.209 63,435,108 -0.13(-2.96%)
Jan 10, 2014 4.300 4.361 4.273 4.337 64,966,680 +0.11(+2.56%)
Jan 09, 2014 4.273 4.300 4.165 4.229 62,495,636 -0.05(-1.26%)
Jan 08, 2014 4.368 4.378 4.277 4.283 52,385,368 -0.07(-1.67%)
Jan 07, 2014 4.520 4.520 4.331 4.356 57,124,764 -0.09(-2.01%)
Jan 06, 2014 4.381 4.459 4.354 4.445 36,930,476 +0.01(+0.30%)
Jan 03, 2014 4.479 4.516 4.391 4.432 59,197,220 -0.07(-1.50%)
Jan 02, 2014 4.543 4.560 4.459 4.500 53,929,940 -0.16(-3.34%)
Dec 31, 2013 4.614 4.655 4.655 4.655 20,535,066 +0.04(+0.88%)
Dec 30, 2013 4.614 4.675 4.587 4.614 33,894,984 -0.00(-0.07%)
Dec 27, 2013 4.527 4.625 4.520 4.618 34,158,640 +0.06(+1.26%)
Dec 26, 2013 4.570 4.591 4.527 4.560 33,363,696 -0.05(-1.17%)
Dec 24, 2013 4.554 4.621 4.484 4.614 17,899,206 +0.03(+0.66%)
Dec 23, 2013 4.513 4.608 4.510 4.584 30,567,994 +0.08(+1.72%)
Dec 20, 2013 4.500 4.537 4.462 4.506 53,898,584 -0.08(-1.69%)
Dec 19, 2013 4.547 4.638 4.500 4.584 38,151,636 -0.05(-1.02%)
Dec 18, 2013 4.567 4.658 4.503 4.631 45,862,484 +0.05(+1.18%)
Dec 17, 2013 4.625 4.635 4.543 4.577 31,768,096 -0.05(-1.17%)
Dec 16, 2013 4.685 4.729 4.628 4.631 32,523,310 +0.01(+0.15%)
Dec 13, 2013 4.565 4.639 4.547 4.625 39,109,276 +0.08(+1.86%)
Dec 12, 2013 4.547 4.581 4.513 4.540 44,617,836 +0.00(+0.00%)
Dec 11, 2013 4.685 4.699 4.503 4.540 57,123,620 -0.19(-3.93%)
Dec 10, 2013 4.746 4.770 4.712 4.726 36,183,444 +0.04(+0.87%)
Dec 09, 2013 4.756 4.763 4.672 4.685 40,776,804 -0.01(-0.22%)
Dec 06, 2013 4.760 4.797 4.648 4.695 55,685,648 -0.01(-0.22%)
Dec 05, 2013 4.719 4.827 4.685 4.706 46,542,516 -0.03(-0.64%)
Dec 04, 2013 4.729 4.760 4.682 4.736 57,588,520 -0.04(-0.78%)
Dec 03, 2013 4.682 4.891 4.679 4.773 76,702,344 -0.02(-0.49%)
Dec 02, 2013 4.891 4.908 4.722 4.797 157,062,224 -0.59(-10.92%)
Nov 29, 2013 5.310 5.456 5.305 5.385 47,353,332 +0.05(+1.01%)
Nov 27, 2013 5.344 5.401 5.283 5.331 47,802,148 -0.06(-1.19%)
Nov 26, 2013 5.543 5.567 5.358 5.395 77,428,616 -0.35(-6.11%)
Nov 25, 2013 5.888 5.915 5.739 5.746 37,660,460 -0.17(-2.80%)
Nov 22, 2013 5.925 5.972 5.864 5.912 39,081,880 +0.09(+1.51%)
Nov 21, 2013 5.776 5.886 5.763 5.824 42,964,288 +0.12(+2.07%)
Nov 20, 2013 5.942 5.942 5.705 5.705 51,911,588 -0.25(-4.14%)
Nov 19, 2013 5.999 6.034 5.861 5.952 44,619,024 -0.09(-1.56%)
Nov 18, 2013 5.908 6.070 5.888 6.047 67,319,392 +0.21(+3.65%)
Nov 15, 2013 5.760 5.881 5.743 5.834 32,964,132 +0.08(+1.41%)
Nov 14, 2013 5.614 5.766 5.565 5.753 43,843,092 +0.21(+3.71%)
Nov 13, 2013 5.354 5.564 5.354 5.547 44,290,584 +0.13(+2.37%)
Nov 12, 2013 5.530 5.557 5.368 5.418 42,082,188 -0.15(-2.61%)
Nov 11, 2013 5.506 5.608 5.486 5.564 27,791,484 +0.06(+1.17%)
Nov 08, 2013 5.557 5.567 5.415 5.499 47,416,836 -0.09(-1.63%)
Nov 07, 2013 5.783 5.827 5.570 5.591 44,717,956 -0.17(-2.99%)
Nov 06, 2013 5.733 5.790 5.726 5.763 35,375,392 +0.05(+0.89%)
Nov 05, 2013 5.733 5.773 5.685 5.712 30,041,716 -0.13(-2.20%)
Nov 04, 2013 5.800 5.874 5.793 5.841 36,860,732 +0.11(+1.89%)
Nov 01, 2013 5.748 5.841 5.655 5.733 69,903,968 -0.16(-2.64%)
Oct 31, 2013 5.952 6.060 5.854 5.888 60,723,456 -0.01(-0.11%)
Oct 30, 2013 5.685 5.901 5.658 5.895 58,593,616 +0.04(+0.69%)
Oct 29, 2013 5.827 5.859 5.743 5.854 47,804,576 -0.01(-0.12%)
Oct 28, 2013 5.628 5.895 5.587 5.861 136,701,920 +0.49(+9.05%)
Oct 25, 2013 5.368 5.408 5.297 5.374 49,545,864 +0.11(+2.12%)
Oct 24, 2013 5.290 5.297 5.192 5.263 42,445,240 -0.04(-0.69%)
Oct 23, 2013 5.459 5.466 5.280 5.300 33,185,782 -0.16(-2.91%)
Oct 22, 2013 5.523 5.574 5.428 5.459 51,993,176 -0.03(-0.49%)
Oct 21, 2013 5.263 5.540 5.151 5.486 99,431,432 +0.24(+4.57%)
Oct 18, 2013 5.374 5.412 5.219 5.246 50,806,504 -0.10(-1.96%)
Oct 17, 2013 5.324 5.405 5.310 5.351 32,771,338 +0.04(+0.83%)
Oct 16, 2013 5.347 5.385 5.284 5.307 57,324,720 +0.01(+0.13%)
Oct 15, 2013 5.283 5.331 5.249 5.300 49,072,568 -0.01(-0.19%)
Oct 14, 2013 5.222 5.344 5.212 5.310 45,715,260 +0.04(+0.70%)
Oct 11, 2013 5.256 5.324 5.216 5.273 34,806,216 -0.00(-0.06%)
Oct 10, 2013 5.248 5.314 5.236 5.276 37,742,960 +0.10(+1.96%)
Oct 09, 2013 5.199 5.266 5.111 5.175 32,982,394 -0.03(-0.58%)
Oct 08, 2013 5.331 5.334 5.162 5.206 38,772,480 -0.09(-1.66%)
Oct 07, 2013 5.297 5.356 5.276 5.293 32,014,898 -0.01(-0.19%)
Oct 04, 2013 5.216 5.314 5.165 5.303 32,478,230 -0.01(-0.13%)
Oct 03, 2013 5.320 5.331 5.263 5.310 27,111,548 -0.03(-0.57%)
Oct 02, 2013 5.283 5.381 5.276 5.341 32,178,298 +0.06(+1.15%)
Oct 01, 2013 5.253 5.297 5.226 5.280 27,032,918 +0.05(+0.90%)
Sep 30, 2013 5.317 5.388 5.202 5.233 66,093,764 +0.03(+0.58%)
Sep 27, 2013 5.280 5.307 5.199 5.202 38,950,436 -0.07(-1.35%)
Sep 26, 2013 5.297 5.337 5.226 5.273 33,259,174 +0.00(+0.00%)
Sep 25, 2013 5.341 5.351 5.253 5.273 38,940,068 -0.09(-1.70%)
Sep 24, 2013 5.391 5.425 5.364 5.364 27,019,244 -0.04(-0.81%)
Sep 23, 2013 5.398 5.513 5.393 5.408 42,073,784 +0.02(+0.44%)
Sep 20, 2013 5.533 5.543 5.351 5.385 43,079,956 -0.15(-2.63%)
Sep 19, 2013 5.506 5.631 5.439 5.530 72,499,872 +0.01(+0.24%)
Sep 18, 2013 5.280 5.550 5.175 5.516 80,165,888 +0.25(+4.75%)
Sep 17, 2013 5.219 5.270 5.192 5.266 34,431,996 +0.07(+1.43%)
Sep 16, 2013 5.243 5.253 5.162 5.192 41,841,160 +0.09(+1.79%)
Sep 13, 2013 5.057 5.155 5.023 5.101 31,417,252 +0.08(+1.55%)
Sep 12, 2013 5.206 5.206 5.013 5.023 57,083,648 -0.18(-3.38%)
Sep 11, 2013 5.175 5.229 5.118 5.199 38,699,464 +0.01(+0.20%)
Sep 10, 2013 5.233 5.239 5.145 5.189 58,686,992 +0.03(+0.59%)
Sep 09, 2013 5.040 5.172 5.018 5.158 53,494,796 +0.20(+4.09%)
Sep 06, 2013 4.969 5.010 4.895 4.956 41,241,092 +0.04(+0.76%)
Sep 05, 2013 4.668 4.966 4.662 4.918 75,165,496 +0.27(+5.89%)
Sep 04, 2013 4.567 4.679 4.550 4.645 29,027,846 +0.05(+1.10%)
Sep 03, 2013 4.570 4.679 4.564 4.594 45,742,624 +0.03(+0.59%)
Aug 30, 2013 4.611 4.618 4.503 4.567 55,164,020 -0.05(-1.17%)
Aug 29, 2013 4.706 4.750 4.581 4.621 48,826,992 -0.09(-2.01%)
Aug 28, 2013 4.783 4.827 4.702 4.716 52,062,836 -0.07(-1.48%)
Aug 27, 2013 4.807 4.864 4.756 4.787 53,802,100 -0.13(-2.68%)
Aug 26, 2013 5.074 5.081 4.905 4.918 44,763,940 -0.14(-2.80%)
Aug 23, 2013 4.964 5.084 4.905 5.060 68,129,200 +0.21(+4.32%)
Aug 22, 2013 4.746 4.908 4.709 4.851 75,315,504 +0.24(+5.28%)
Aug 21, 2013 4.628 4.699 4.564 4.608 54,194,956 -0.04(-0.80%)
Aug 20, 2013 4.760 4.804 4.645 4.645 54,081,832 -0.13(-2.69%)
Aug 19, 2013 4.844 4.861 4.750 4.773 48,477,244 -0.10(-2.08%)
Aug 16, 2013 5.006 5.006 4.814 4.874 55,571,064 -0.09(-1.90%)
Aug 15, 2013 4.733 5.020 4.716 4.969 88,998,472 +0.25(+5.37%)
Aug 14, 2013 4.675 4.793 4.652 4.716 58,102,612 +0.03(+0.65%)
Aug 13, 2013 4.689 4.716 4.604 4.685 54,464,724 -0.03(-0.64%)
Aug 12, 2013 4.888 4.983 4.695 4.716 69,147,304 -0.11(-2.24%)
Aug 09, 2013 4.733 4.837 4.695 4.824 45,889,612 +0.11(+2.44%)
Aug 08, 2013 4.608 4.746 4.533 4.709 43,616,680 +0.19(+4.11%)
Aug 07, 2013 4.510 4.604 4.500 4.523 30,215,076 -0.02(-0.52%)
Aug 06, 2013 4.628 4.655 4.520 4.547 40,815,892 -0.08(-1.75%)
Aug 05, 2013 4.750 4.753 4.621 4.628 39,101,124 -0.14(-2.97%)
Aug 02, 2013 4.750 4.858 4.712 4.770 36,761,288 +0.01(+0.14%)
Aug 01, 2013 4.746 4.797 4.695 4.763 43,119,412 +0.16(+3.37%)
Jul 31, 2013 4.614 4.665 4.527 4.608 52,477,788 -0.03(-0.66%)
Jul 30, 2013 4.763 4.773 4.614 4.638 38,169,972 -0.13(-2.69%)
Jul 29, 2013 4.871 4.885 4.716 4.766 45,323,192 -0.12(-2.42%)
Jul 26, 2013 4.932 4.932 4.817 4.885 40,508,816 -0.02(-0.41%)
Jul 25, 2013 4.817 4.912 4.793 4.905 59,442,140 +0.07(+1.47%)
Jul 24, 2013 4.945 4.984 4.770 4.834 57,714,516 -0.11(-2.25%)
Jul 23, 2013 4.861 4.972 4.851 4.945 62,568,112 +0.11(+2.23%)
Jul 22, 2013 4.753 4.885 4.739 4.837 53,646,896 +0.12(+2.58%)
Jul 19, 2013 4.746 4.806 4.699 4.716 48,896,444 -0.07(-1.41%)
Jul 18, 2013 4.706 4.824 4.706 4.783 73,062,272 +0.08(+1.80%)
Jul 17, 2013 4.641 4.733 4.628 4.699 74,944,264 +0.17(+3.64%)
Jul 16, 2013 4.530 4.540 4.456 4.533 47,642,004 +0.01(+0.22%)
Jul 15, 2013 4.425 4.547 4.408 4.523 48,663,084 +0.11(+2.61%)
Jul 12, 2013 4.415 4.547 4.378 4.408 83,225,096 -0.05(-1.14%)
Jul 11, 2013 4.310 4.489 4.248 4.459 101,154,496 +0.31(+7.40%)
Jul 10, 2013 4.148 4.226 4.135 4.152 53,578,780 +0.00(+0.00%)
Jul 09, 2013 4.175 4.168 4.098 4.152 42,173,444 +0.05(+1.32%)
Jul 08, 2013 4.165 4.182 4.084 4.098 58,648,452 -0.04(-0.98%)
Jul 05, 2013 4.351 4.375 4.064 4.138 121,614,120 -0.27(-6.13%)
Jul 03, 2013 4.233 4.500 4.226 4.408 123,096,664 +0.08(+1.87%)
Jul 02, 2013 4.473 4.506 4.236 4.327 86,558,632 -0.16(-3.61%)
Jul 01, 2013 4.516 4.543 4.429 4.489 45,594,532 -0.04(-0.89%)
Jun 28, 2013 4.516 4.557 4.432 4.530 65,282,804 -0.11(-2.40%)
Jun 27, 2013 4.638 4.679 4.594 4.641 38,840,920 +0.02(+0.51%)
Jun 26, 2013 4.591 4.685 4.567 4.618 53,168,240 +0.08(+1.79%)
Jun 25, 2013 4.628 4.635 4.476 4.537 62,175,512 +0.04(+0.83%)
Jun 24, 2013 4.543 4.564 4.375 4.500 68,092,488 -0.16(-3.48%)
Jun 21, 2013 4.709 4.719 4.614 4.662 68,319,312 -0.09(-1.92%)
Jun 20, 2013 4.756 4.891 4.689 4.753 111,974,768 -0.23(-4.61%)
Jun 19, 2013 5.158 5.222 4.959 4.983 68,451,576 -0.21(-4.10%)
Jun 18, 2013 5.175 5.256 5.145 5.195 48,956,232 -0.09(-1.66%)
Jun 17, 2013 5.347 5.388 5.216 5.283 55,708,440 +0.00(+0.00%)
Jun 14, 2013 5.496 5.503 5.263 5.283 43,659,728 -0.24(-4.40%)
Jun 13, 2013 5.297 5.552 5.287 5.526 47,510,052 +0.23(+4.34%)
Jun 12, 2013 5.516 5.540 5.260 5.297 49,817,772 -0.17(-3.15%)
Jun 11, 2013 5.445 5.543 5.368 5.469 46,702,436 -0.16(-2.76%)
Jun 10, 2013 5.618 5.655 5.562 5.624 31,281,714 +0.00(+0.00%)
Jun 07, 2013 5.658 5.739 5.591 5.624 46,409,884 -0.19(-3.31%)
Jun 06, 2013 5.733 5.820 5.719 5.817 31,174,848 +0.05(+0.82%)
Jun 05, 2013 6.013 6.033 5.770 5.770 48,112,984 -0.23(-3.88%)
Jun 04, 2013 6.084 6.091 5.961 6.003 29,315,862 -0.08(-1.39%)
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.