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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2018 4.099 4.120 4.015 4.113 53,734,232 -0.05(-1.10%)
Jul 30, 2018 4.218 4.234 4.099 4.159 50,046,092 -0.02(-0.42%)
Jul 27, 2018 4.110 4.201 4.099 4.176 60,950,488 +0.11(+2.76%)
Jul 26, 2018 4.148 4.162 4.053 4.064 48,519,088 -0.13(-3.01%)
Jul 25, 2018 4.152 4.208 4.117 4.190 45,317,872 +0.09(+2.31%)
Jul 24, 2018 4.057 4.169 4.046 4.096 48,497,052 +0.11(+2.64%)
Jul 23, 2018 3.976 4.015 3.917 3.990 34,881,796 +0.01(+0.35%)
Jul 20, 2018 3.966 4.025 3.934 3.976 106,613,512 +0.20(+5.29%)
Jul 19, 2018 3.724 3.799 3.673 3.776 62,143,704 +0.01(+0.37%)
Jul 18, 2018 3.847 3.850 3.740 3.762 47,486,256 -0.08(-2.10%)
Jul 17, 2018 3.703 3.847 3.682 3.843 42,541,200 +0.12(+3.30%)
Jul 16, 2018 3.692 3.729 3.636 3.720 35,821,540 -0.03(-0.75%)
Jul 13, 2018 3.738 3.769 3.689 3.748 32,308,588 +0.02(+0.56%)
Jul 12, 2018 3.685 3.738 3.657 3.727 38,185,560 +0.10(+2.71%)
Jul 11, 2018 3.717 3.801 3.601 3.629 60,586,196 -0.11(-3.00%)
Jul 10, 2018 3.766 3.783 3.696 3.741 39,264,972 -0.01(-0.19%)
Jul 09, 2018 3.657 3.783 3.657 3.748 51,354,224 +0.09(+2.59%)
Jul 06, 2018 3.563 3.682 3.542 3.654 37,299,024 +0.06(+1.56%)
Jul 05, 2018 3.706 3.727 3.531 3.598 60,659,696 +0.01(+0.39%)
Jul 03, 2018 3.584 3.584 3.584 0 +0.05(+1.49%)
Jul 02, 2018 3.471 3.540 3.443 3.531 41,737,444 +0.01(+0.40%)
Jun 29, 2018 3.475 3.556 3.471 3.517 60,368,632 +0.07(+1.93%)
Jun 28, 2018 3.503 3.517 3.419 3.450 86,425,912 +0.02(+0.61%)
Jun 27, 2018 3.419 3.547 3.403 3.429 94,070,984 +0.01(+0.41%)
Jun 26, 2018 3.433 3.440 3.319 3.415 57,377,048 +0.05(+1.56%)
Jun 25, 2018 3.366 3.392 3.266 3.363 61,241,344 +0.06(+1.70%)
Jun 22, 2018 3.349 3.394 3.275 3.307 68,202,936 +0.01(+0.21%)
Jun 21, 2018 3.433 3.440 3.275 3.300 81,866,056 -0.15(-4.37%)
Jun 20, 2018 3.482 3.552 3.419 3.450 121,227,512 +0.11(+3.36%)
Jun 19, 2018 3.180 3.450 3.163 3.338 139,069,168 +0.09(+2.70%)
Jun 18, 2018 3.268 3.307 3.240 3.250 54,810,040 -0.06(-1.80%)
Jun 15, 2018 3.321 3.242 3.310 61,849,836 -0.03(-0.84%)
Jun 14, 2018 3.426 3.443 3.331 3.338 52,607,212 -0.05(-1.55%)
Jun 13, 2018 3.443 3.459 3.300 3.391 77,215,560 -0.04(-1.12%)
Jun 12, 2018 3.506 3.513 3.426 3.429 71,353,768 -0.04(-1.01%)
Jun 11, 2018 3.492 3.506 3.415 3.464 86,240,632 +0.04(+1.02%)
Jun 08, 2018 3.534 3.538 3.296 3.429 161,309,072 +0.04(+1.24%)
Jun 07, 2018 3.450 3.471 3.233 3.387 232,886,160 -0.13(-3.78%)
Jun 06, 2018 3.450 3.520 117,758,336 -0.07(-2.05%)
Jun 05, 2018 3.696 3.787 3.559 3.594 97,618,976 -0.16(-4.21%)
Jun 04, 2018 3.766 3.875 3.720 3.752 113,462,704 +0.20(+5.63%)
Jun 01, 2018 4.250 4.313 3.226 3.552 516,320,032 -0.61(-14.59%)
May 31, 2018 4.169 4.243 4.145 4.159 54,303,220 -0.02(-0.50%)
May 30, 2018 4.110 4.348 4.050 4.180 119,010,312 +0.00(+0.00%)
May 29, 2018 3.871 4.260 3.864 4.180 177,416,864 -0.24(-5.47%)
May 25, 2018 4.422 4.422 4.422 0 -0.06(-1.33%)
May 24, 2018 4.604 4.713 4.429 4.481 278,078,208 -0.82(-15.42%)
May 23, 2018 5.403 5.460 5.270 5.298 59,821,464 -0.21(-3.76%)
May 22, 2018 5.460 5.624 5.419 5.505 69,243,088 -0.06(-1.09%)
May 21, 2018 5.797 5.836 5.517 5.566 75,078,864 -0.10(-1.73%)
May 18, 2018 5.664 5.765 5.548 5.664 73,140,632 -0.11(-1.82%)
May 17, 2018 5.909 5.993 5.664 5.769 97,521,984 -0.23(-3.85%)
May 16, 2018 5.930 6.021 5.884 6.000 58,387,152 +0.10(+1.72%)
May 15, 2018 5.737 5.930 5.727 5.898 72,025,912 +0.07(+1.20%)
May 14, 2018 5.737 5.909 5.706 5.828 75,702,768 +0.16(+2.84%)
May 11, 2018 5.713 5.846 5.632 5.667 84,061,696 -0.01(-0.12%)
May 10, 2018 5.433 5.783 5.405 5.674 115,644,328 +0.38(+7.14%)
May 09, 2018 4.908 5.324 4.904 5.296 109,585,208 +0.44(+9.08%)
May 08, 2018 4.922 4.950 4.740 4.855 48,100,772 -0.04(-0.86%)
May 07, 2018 4.771 4.985 4.768 4.897 63,964,556 +0.11(+2.19%)
May 04, 2018 4.789 4.848 4.736 4.792 45,910,080 -0.01(-0.29%)
May 03, 2018 4.834 4.859 4.701 4.806 32,308,978 -0.03(-0.65%)
May 02, 2018 4.789 4.915 4.782 4.838 33,156,186 +0.02(+0.36%)
May 01, 2018 4.918 4.925 4.778 4.820 27,035,706 -0.11(-2.27%)
Apr 30, 2018 4.943 4.964 4.890 4.932 23,840,666 -0.02(-0.35%)
Apr 27, 2018 4.964 4.988 4.932 4.950 33,527,624 +0.03(+0.64%)
Apr 26, 2018 4.761 4.925 4.757 4.918 44,424,696 +0.19(+4.07%)
Apr 25, 2018 4.768 4.775 4.652 4.726 49,387,980 -0.16(-3.30%)
Apr 24, 2018 4.953 4.985 4.834 4.887 27,355,102 -0.05(-0.92%)
Apr 23, 2018 4.911 4.952 4.834 4.932 27,473,254 -0.07(-1.47%)
Apr 20, 2018 4.964 5.041 4.915 5.006 34,039,864 -0.03(-0.56%)
Apr 19, 2018 5.023 5.072 4.960 5.034 39,064,848 +0.05(+0.98%)
Apr 18, 2018 4.901 5.013 4.880 4.985 35,566,192 +0.19(+4.02%)
Apr 17, 2018 4.729 4.819 4.691 4.792 29,010,668 +0.09(+2.01%)
Apr 16, 2018 4.848 4.848 4.680 4.698 33,147,034 -0.15(-3.17%)
Apr 13, 2018 4.985 4.999 4.827 4.852 42,688,392 -0.14(-2.87%)
Apr 12, 2018 5.055 5.067 4.992 4.995 33,549,056 -0.02(-0.42%)
Apr 11, 2018 4.929 5.051 4.908 5.016 45,670,656 +0.11(+2.28%)
Apr 10, 2018 4.747 4.922 4.719 4.904 48,914,892 +0.22(+4.71%)
Apr 09, 2018 4.883 4.883 4.673 4.684 37,807,776 -0.19(-3.88%)
Apr 06, 2018 4.855 4.892 4.785 4.873 48,802,904 -0.02(-0.43%)
Apr 05, 2018 4.943 5.030 4.883 4.894 48,249,568 +0.12(+2.57%)
Apr 04, 2018 4.645 4.775 4.614 4.771 44,472,360 -0.01(-0.29%)
Apr 03, 2018 4.841 4.873 4.733 4.785 31,409,326 -0.02(-0.36%)
Apr 02, 2018 4.901 4.943 4.743 4.803 30,501,218 -0.15(-2.97%)
Mar 29, 2018 4.950 4.950 4.950 0 +0.13(+2.76%)
Mar 28, 2018 4.859 4.894 4.773 4.817 35,396,972 -0.07(-1.43%)
Mar 27, 2018 5.058 5.062 4.852 4.887 47,950,552 -0.18(-3.52%)
Mar 26, 2018 5.107 5.118 4.981 5.065 39,481,408 +0.06(+1.12%)
Mar 23, 2018 5.009 5.083 4.946 5.009 42,927,876 +0.04(+0.85%)
Mar 22, 2018 4.978 5.055 4.932 4.967 38,717,956 -0.10(-2.00%)
Mar 21, 2018 4.845 5.093 4.834 5.069 49,457,112 +0.26(+5.31%)
Mar 20, 2018 4.841 4.904 4.803 4.813 37,615,924 +0.01(+0.15%)
Mar 19, 2018 4.890 4.915 4.792 4.806 39,091,512 -0.13(-2.62%)
Mar 16, 2018 4.922 4.995 4.915 4.936 36,991,088 +0.01(+0.21%)
Mar 15, 2018 4.995 5.020 4.873 4.925 42,853,808 -0.14(-2.83%)
Mar 14, 2018 5.090 5.111 5.023 5.069 28,846,486 +0.01(+0.28%)
Mar 13, 2018 5.153 5.188 5.041 5.055 30,933,782 -0.08(-1.57%)
Mar 12, 2018 5.156 5.188 5.093 5.135 25,164,004 -0.01(-0.27%)
Mar 09, 2018 5.072 5.149 5.057 5.149 39,462,240 +0.15(+3.08%)
Mar 08, 2018 5.037 5.057 4.925 4.995 32,620,142 -0.02(-0.42%)
Mar 07, 2018 4.943 5.016 65,574,908 -0.12(-2.25%)
Mar 06, 2018 5.202 5.226 5.104 5.132 52,601,704 +0.01(+0.27%)
Mar 05, 2018 4.964 5.146 4.953 5.118 57,396,480 +0.15(+2.96%)
Mar 02, 2018 4.803 4.983 4.750 4.971 41,386,992 +0.08(+1.57%)
Mar 01, 2018 4.950 4.983 4.815 4.894 48,479,300 -0.02(-0.43%)
Feb 28, 2018 5.037 5.044 4.911 4.915 63,401,976 -0.06(-1.20%)
Feb 27, 2018 5.076 5.104 4.967 4.974 59,427,964 -0.06(-1.25%)
Feb 26, 2018 4.992 5.048 4.938 5.037 69,654,184 +0.16(+3.23%)
Feb 23, 2018 4.810 4.913 4.768 4.880 60,367,740 +0.14(+3.03%)
Feb 22, 2018 4.736 44,061,412 +0.13(+2.81%)
Feb 21, 2018 4.705 4.754 4.603 4.607 49,814,760 -0.05(-0.98%)
Feb 20, 2018 4.540 4.719 4.533 4.652 54,451,108 +0.19(+4.24%)
Feb 16, 2018 4.463 4.463 4.463 0 -0.02(-0.55%)
Feb 15, 2018 4.474 4.503 4.435 4.488 36,546,096 +0.05(+1.10%)
Feb 14, 2018 4.316 4.474 4.271 4.439 70,386,152 +0.07(+1.68%)
Feb 13, 2018 4.334 4.386 4.313 4.365 31,341,680 +0.00(+0.08%)
Feb 12, 2018 4.390 4.453 4.316 4.362 34,636,988 +0.04(+0.97%)
Feb 09, 2018 4.369 4.410 4.155 4.320 82,170,776 +0.05(+1.06%)
Feb 08, 2018 4.537 4.558 4.267 4.274 68,271,576 -0.19(-4.31%)
Feb 07, 2018 4.673 4.677 4.456 4.467 77,728,344 -0.20(-4.28%)
Feb 06, 2018 4.404 4.677 4.397 4.666 85,762,744 +0.20(+4.55%)
Feb 05, 2018 4.603 4.658 4.379 4.463 88,752,824 -0.20(-4.28%)
Feb 02, 2018 4.806 4.806 4.661 4.663 50,256,656 -0.22(-4.52%)
Feb 01, 2018 4.796 4.897 4.750 4.883 53,467,456 +0.21(+4.42%)
Jan 31, 2018 4.782 4.803 4.659 4.677 54,425,104 +0.02(+0.45%)
Jan 30, 2018 4.733 4.733 4.586 4.656 86,130,448 -0.12(-2.42%)
Jan 29, 2018 4.796 4.862 4.733 4.771 65,128,204 -0.07(-1.45%)
Jan 26, 2018 4.607 4.855 4.575 4.841 117,431,744 +0.20(+4.30%)
Jan 25, 2018 4.635 4.775 4.579 4.642 100,790,888 +0.06(+1.30%)
Jan 24, 2018 4.411 4.647 4.365 4.582 180,244,144 +0.36(+8.63%)
Jan 23, 2018 4.190 4.229 4.152 4.218 72,697,072 -0.07(-1.63%)
Jan 22, 2018 4.218 4.295 4.218 4.288 34,970,812 +0.03(+0.74%)
Jan 19, 2018 4.225 4.264 4.204 4.257 44,884,704 +0.01(+0.25%)
Jan 18, 2018 4.267 4.281 4.183 4.246 91,239,192 +0.00(+0.08%)
Jan 17, 2018 4.138 4.243 4.117 4.243 68,421,064 +0.15(+3.59%)
Jan 16, 2018 4.078 4.097 4.055 4.096 78,306,072 +0.08(+2.01%)
Jan 12, 2018 4.015 4.015 4.015 0 +0.03(+0.79%)
Jan 11, 2018 3.886 3.984 3.868 3.984 80,339,048 +0.12(+2.99%)
Jan 10, 2018 3.900 3.910 3.847 3.868 40,953,460 -0.03(-0.81%)
Jan 09, 2018 3.921 3.949 3.900 3.900 41,786,956 -0.03(-0.71%)
Jan 08, 2018 3.872 3.928 3.859 3.928 38,553,028 +0.05(+1.26%)
Jan 05, 2018 3.847 3.880 3.812 3.879 34,937,556 +0.03(+0.73%)
Jan 04, 2018 3.851 3.893 3.828 3.851 65,539,400 +0.01(+0.27%)
Jan 03, 2018 3.781 3.851 3.721 3.840 61,421,672 +0.09(+2.52%)
Jan 02, 2018 3.662 3.744 3.651 3.746 40,060,156 +0.14(+3.98%)
Dec 29, 2017 3.602 3.602 3.602 0 +0.02(+0.68%)
Dec 28, 2017 3.581 3.592 3.564 3.578 19,926,302 +0.04(+1.19%)
Dec 27, 2017 3.578 3.606 3.525 3.536 28,054,922 -0.02(-0.59%)
Dec 26, 2017 3.525 3.560 3.499 3.557 23,948,286 +0.06(+1.70%)
Dec 22, 2017 3.536 3.543 3.490 3.497 26,389,550 -0.05(-1.28%)
Dec 21, 2017 3.431 3.546 3.420 3.543 53,243,320 +0.13(+3.79%)
Dec 20, 2017 3.385 3.420 3.355 3.413 32,721,378 +0.05(+1.35%)
Dec 19, 2017 3.347 3.378 3.336 3.368 23,701,050 +0.00(+0.10%)
Dec 18, 2017 3.371 3.427 3.352 3.364 39,825,940 +0.06(+1.91%)
Dec 15, 2017 3.375 3.375 3.294 3.301 50,767,964 -0.02(-0.53%)
Dec 14, 2017 3.322 3.387 3.312 3.319 42,634,528 -0.05(-1.56%)
Dec 13, 2017 3.476 3.497 3.347 3.371 53,251,352 -0.11(-3.12%)
Dec 12, 2017 3.354 3.490 3.343 3.480 65,229,688 +0.07(+2.05%)
Dec 11, 2017 3.406 3.434 3.396 3.410 31,747,036 +0.01(+0.41%)
Dec 08, 2017 3.459 3.462 3.385 3.396 51,405,828 +0.02(+0.52%)
Dec 07, 2017 3.333 3.431 3.333 3.378 50,476,280 -0.10(-2.82%)
Dec 06, 2017 3.466 3.515 3.408 3.476 51,377,112 +0.03(+0.81%)
Dec 05, 2017 3.525 3.545 3.428 3.448 38,960,064 -0.03(-0.91%)
Dec 04, 2017 3.459 3.550 3.459 3.480 42,007,348 +0.03(+0.81%)
Dec 01, 2017 3.462 3.515 3.448 3.452 43,856,740 +0.05(+1.44%)
Nov 30, 2017 3.424 3.455 3.343 3.403 60,529,664 -0.03(-0.92%)
Nov 29, 2017 3.511 3.518 3.432 3.434 54,854,044 -0.12(-3.44%)
Nov 28, 2017 3.550 3.606 3.537 3.557 29,936,062 +0.01(+0.40%)
Nov 27, 2017 3.564 3.578 3.527 3.543 30,607,818 -0.07(-1.94%)
Nov 24, 2017 3.620 3.634 3.599 3.613 15,057,975 +0.02(+0.58%)
Nov 22, 2017 3.543 3.620 3.536 3.592 32,126,140 +0.08(+2.29%)
Nov 21, 2017 3.592 3.627 3.504 3.511 57,965,196 -0.05(-1.38%)
Nov 20, 2017 3.515 3.578 3.505 3.560 20,235,378 +0.01(+0.30%)
Nov 17, 2017 3.518 3.579 3.483 3.550 35,122,940 +0.06(+1.71%)
Nov 16, 2017 3.501 3.536 3.438 3.490 63,326,700 +0.05(+1.42%)
Nov 15, 2017 3.333 3.473 3.294 3.441 47,088,212 +0.05(+1.55%)
Nov 14, 2017 3.634 3.648 3.382 3.389 105,297,120 -0.33(-8.85%)
Nov 13, 2017 3.700 3.767 3.679 3.718 35,364,216 -0.03(-0.84%)
Nov 10, 2017 3.756 3.791 3.711 3.749 30,492,980 -0.05(-1.20%)
Nov 09, 2017 3.781 3.833 3.767 3.795 33,967,832 -0.02(-0.64%)
Nov 08, 2017 3.774 3.823 3.726 3.819 50,930,156 +0.11(+2.83%)
Nov 07, 2017 3.868 3.886 3.690 3.714 81,075,784 -0.20(-5.01%)
Nov 06, 2017 3.777 3.914 3.774 3.910 53,938,520 +0.17(+4.49%)
Nov 03, 2017 3.774 3.781 3.672 3.742 55,120,680 -0.04(-1.02%)
Nov 02, 2017 3.760 3.788 3.719 3.781 34,455,900 -0.01(-0.28%)
Nov 01, 2017 3.770 3.816 3.767 3.791 53,345,828 +0.06(+1.69%)
Oct 31, 2017 3.711 3.761 3.700 3.728 38,955,460 +0.02(+0.47%)
Oct 30, 2017 3.718 3.788 3.700 3.711 59,391,660 -0.05(-1.21%)
Oct 27, 2017 3.651 3.770 3.634 3.756 52,024,508 +0.12(+3.27%)
Oct 26, 2017 3.672 3.698 3.623 3.637 33,093,422 -0.04(-1.14%)
Oct 25, 2017 3.669 3.679 3.599 3.679 33,477,642 +0.05(+1.25%)
Oct 24, 2017 3.585 3.637 3.553 3.634 29,135,190 +0.06(+1.67%)
Oct 23, 2017 3.634 3.567 3.574 31,631,912 -0.05(-1.35%)
Oct 20, 2017 3.648 3.672 3.620 3.623 26,230,836 -0.01(-0.39%)
Oct 19, 2017 3.606 3.644 3.599 3.637 35,436,848 -0.02(-0.57%)
Oct 18, 2017 3.679 3.686 3.641 3.658 30,045,908 -0.01(-0.38%)
Oct 17, 2017 3.665 3.679 3.625 3.672 34,699,868 +0.00(+0.10%)
Oct 16, 2017 3.711 3.721 3.648 3.669 28,189,266 -0.00(-0.10%)
Oct 13, 2017 3.693 3.734 3.662 3.672 42,979,352 +0.03(+0.87%)
Oct 12, 2017 3.641 3.656 3.614 3.641 27,443,274 -0.03(-0.86%)
Oct 11, 2017 3.690 3.697 3.649 3.672 25,460,798 +0.01(+0.19%)
Oct 10, 2017 3.683 3.697 3.648 3.665 32,409,232 +0.06(+1.75%)
Oct 09, 2017 3.609 3.614 3.565 3.602 26,688,472 -0.01(-0.29%)
Oct 06, 2017 3.602 3.630 3.583 3.613 34,670,416 -0.06(-1.71%)
Oct 05, 2017 3.711 3.756 3.676 3.676 43,997,576 +0.04(+0.96%)
Oct 04, 2017 3.676 3.707 3.627 3.641 45,281,200 -0.04(-1.14%)
Oct 03, 2017 3.571 3.700 3.560 3.683 71,711,640 +0.16(+4.47%)
Oct 02, 2017 3.469 3.525 3.453 3.525 29,356,738 +0.01(+0.30%)
Sep 29, 2017 3.553 3.560 3.501 3.515 30,402,074 +0.01(+0.20%)
Sep 28, 2017 3.501 3.539 3.464 3.508 49,113,300 +0.01(+0.20%)
Sep 27, 2017 3.564 3.574 3.453 3.501 52,166,832 -0.08(-2.15%)
Sep 26, 2017 3.609 3.644 3.564 3.578 56,398,088 -0.04(-1.16%)
Sep 25, 2017 3.644 3.655 3.595 3.620 37,997,524 +0.00(+0.00%)
Sep 22, 2017 3.599 3.651 3.571 3.620 37,927,448 +0.02(+0.58%)
Sep 21, 2017 3.644 3.669 3.576 3.599 46,569,076 -0.05(-1.34%)
Sep 20, 2017 3.536 3.658 3.501 3.648 77,908,880 +0.14(+3.99%)
Sep 19, 2017 3.522 3.543 3.480 3.508 25,367,866 -0.01(-0.40%)
Sep 18, 2017 3.515 3.557 3.492 3.522 36,620,472 -0.01(-0.20%)
Sep 15, 2017 3.490 3.551 3.484 3.529 36,962,056 +0.00(+0.00%)
Sep 14, 2017 3.522 3.567 3.492 3.529 35,277,092 +0.03(+0.80%)
Sep 13, 2017 3.455 3.522 3.445 3.501 39,330,740 +0.04(+1.11%)
Sep 12, 2017 3.473 3.529 3.452 3.462 39,405,944 -0.03(-0.90%)
Sep 11, 2017 3.480 3.525 3.462 3.494 46,351,864 +0.06(+1.84%)
Sep 08, 2017 3.522 3.522 3.413 3.431 49,324,032 -0.11(-3.16%)
Sep 07, 2017 3.501 3.553 3.497 3.543 51,010,724 +0.04(+1.10%)
Sep 06, 2017 3.389 3.511 3.382 3.504 88,942,672 +0.16(+4.93%)
Sep 05, 2017 3.371 3.382 3.291 3.340 70,357,512 +0.09(+2.69%)
Sep 01, 2017 3.193 3.287 3.179 3.252 63,786,620 +0.11(+3.45%)
Aug 31, 2017 3.098 3.161 3.091 3.144 45,244,600 +0.07(+2.16%)
Aug 30, 2017 3.154 3.165 3.070 3.077 46,499,304 -0.09(-2.87%)
Aug 29, 2017 3.137 3.175 3.133 3.168 27,955,364 -0.01(-0.33%)
Aug 28, 2017 3.224 3.228 3.161 3.179 36,112,572 -0.03(-0.98%)
Aug 25, 2017 3.210 3.245 3.203 3.210 31,699,504 +0.01(+0.44%)
Aug 24, 2017 3.203 3.221 3.168 3.196 28,893,684 +0.00(+0.00%)
Aug 23, 2017 3.151 3.210 3.116 3.196 44,845,980 +0.05(+1.67%)
Aug 22, 2017 3.137 3.177 3.130 3.144 57,631,868 +0.10(+3.22%)
Aug 21, 2017 3.116 3.123 3.035 3.046 40,633,476 -0.07(-2.14%)
Aug 18, 2017 3.038 3.129 3.000 3.112 61,587,608 +0.12(+4.10%)
Aug 17, 2017 3.000 3.054 2.986 2.989 32,435,990 -0.04(-1.27%)
Aug 16, 2017 3.035 3.059 3.010 3.028 45,163,636 +0.02(+0.70%)
Aug 15, 2017 2.979 3.014 2.958 3.007 31,239,062 +0.04(+1.42%)
Aug 14, 2017 2.965 3.025 2.954 2.965 36,587,580 -0.00(-0.12%)
Aug 11, 2017 2.958 3.005 2.944 2.968 39,700,740 -0.05(-1.62%)
Aug 10, 2017 3.112 3.119 2.989 3.017 52,529,608 -0.08(-2.60%)
Aug 09, 2017 3.091 3.116 3.063 3.098 29,710,720 -0.02(-0.56%)
Aug 08, 2017 3.126 3.168 3.110 3.116 37,802,040 -0.01(-0.45%)
Aug 07, 2017 3.102 3.144 3.091 3.130 32,395,060 +0.03(+0.90%)
Aug 04, 2017 3.109 3.128 3.070 3.102 28,919,920 -0.00(-0.11%)
Aug 03, 2017 3.165 3.165 3.091 3.105 40,302,468 -0.05(-1.55%)
Aug 02, 2017 3.053 3.186 3.044 3.154 58,423,412 +0.09(+3.09%)
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.