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 (%)
Aug 31, 2018 3.885 3.885 3.885 0 +0.13(+3.52%)
Aug 30, 2018 3.860 3.863 3.677 3.752 68,055,144 -0.09(-2.33%)
Aug 29, 2018 3.745 3.885 3.735 3.842 103,307,664 +0.14(+3.86%)
Aug 28, 2018 3.760 3.772 3.676 3.699 43,738,932 -0.05(-1.43%)
Aug 27, 2018 3.717 3.770 3.699 3.752 73,426,448 +0.07(+1.84%)
Aug 24, 2018 3.745 3.745 3.631 3.684 52,706,004 +0.03(+0.88%)
Aug 23, 2018 3.752 3.760 3.645 3.652 59,712,928 -0.10(-2.76%)
Aug 22, 2018 3.649 3.770 3.642 3.756 99,812,552 +0.09(+2.44%)
Aug 21, 2018 3.756 3.813 3.656 3.667 81,025,480 -0.14(-3.57%)
Aug 20, 2018 3.799 3.813 3.735 3.802 61,397,320 -0.03(-0.65%)
Aug 17, 2018 3.842 3.852 3.799 3.827 63,833,992 -0.08(-2.01%)
Aug 16, 2018 3.978 3.987 3.852 3.906 53,430,508 -0.05(-1.18%)
Aug 15, 2018 4.035 4.049 3.910 3.953 55,536,356 -0.18(-4.24%)
Aug 14, 2018 4.185 4.199 4.056 4.128 32,053,544 +0.03(+0.65%)
Aug 13, 2018 4.037 4.147 3.994 4.101 58,993,276 -0.01(-0.35%)
Aug 10, 2018 4.130 4.183 4.069 4.115 61,455,520 -0.15(-3.51%)
Aug 09, 2018 4.311 4.319 4.197 4.265 43,997,272 -0.06(-1.32%)
Aug 08, 2018 4.415 4.472 4.311 4.322 44,497,252 -0.09(-2.10%)
Aug 07, 2018 4.529 4.540 4.358 4.415 62,625,524 -0.04(-0.96%)
Aug 06, 2018 4.479 4.536 4.443 4.458 33,657,312 -0.01(-0.24%)
Aug 03, 2018 4.447 4.582 4.429 4.468 83,239,576 +0.22(+5.12%)
Aug 02, 2018 4.204 4.319 4.155 4.251 58,239,932 +0.07(+1.71%)
Aug 01, 2018 4.158 4.215 4.137 4.180 30,100,072 -0.00(-0.09%)
Jul 31, 2018 4.169 4.190 4.083 4.183 52,834,620 -0.05(-1.10%)
Jul 30, 2018 4.290 4.306 4.169 4.229 49,208,228 -0.02(-0.42%)
Jul 27, 2018 4.180 4.272 4.169 4.247 59,930,060 +0.11(+2.76%)
Jul 26, 2018 4.219 4.233 4.122 4.133 47,706,788 -0.13(-3.01%)
Jul 25, 2018 4.222 4.279 4.187 4.262 44,559,168 +0.10(+2.31%)
Jul 24, 2018 4.126 4.240 4.115 4.165 47,685,120 +0.11(+2.64%)
Jul 23, 2018 4.044 4.083 3.983 4.058 34,297,808 +0.01(+0.35%)
Jul 20, 2018 4.033 4.094 4.001 4.044 104,828,600 +0.20(+5.29%)
Jul 19, 2018 3.787 3.864 3.735 3.841 61,103,300 +0.01(+0.37%)
Jul 18, 2018 3.912 3.916 3.803 3.826 46,691,248 -0.08(-2.10%)
Jul 17, 2018 3.766 3.912 3.744 3.908 41,828,980 +0.12(+3.30%)
Jul 16, 2018 3.755 3.793 3.698 3.784 35,221,820 -0.03(-0.75%)
Jul 13, 2018 3.802 3.834 3.752 3.812 31,767,682 +0.02(+0.56%)
Jul 12, 2018 3.748 3.802 3.719 3.791 37,546,264 +0.10(+2.71%)
Jul 11, 2018 3.780 3.866 3.662 3.691 59,571,868 -0.11(-3.00%)
Jul 10, 2018 3.830 3.848 3.759 3.805 38,607,600 -0.01(-0.19%)
Jul 09, 2018 3.719 3.848 3.719 3.812 50,494,460 +0.10(+2.59%)
Jul 06, 2018 3.623 3.744 3.602 3.716 36,674,572 +0.06(+1.56%)
Jul 05, 2018 3.769 3.791 3.591 3.659 59,644,136 +0.01(+0.39%)
Jul 03, 2018 3.645 3.645 3.645 0 +0.05(+1.49%)
Jul 02, 2018 3.530 3.600 3.502 3.591 41,038,680 +0.01(+0.40%)
Jun 29, 2018 3.534 3.616 3.530 3.577 59,357,948 +0.07(+1.93%)
Jun 28, 2018 3.563 3.577 3.477 3.509 84,978,984 +0.02(+0.61%)
Jun 27, 2018 3.477 3.607 3.461 3.488 92,496,056 +0.01(+0.41%)
Jun 26, 2018 3.491 3.498 3.375 3.473 56,416,448 +0.05(+1.56%)
Jun 25, 2018 3.423 3.450 3.321 3.420 60,216,052 +0.06(+1.70%)
Jun 22, 2018 3.406 3.452 3.331 3.363 67,061,092 +0.01(+0.21%)
Jun 21, 2018 3.491 3.498 3.331 3.356 80,495,464 -0.15(-4.37%)
Jun 20, 2018 3.541 3.612 3.477 3.509 119,197,936 +0.11(+3.36%)
Jun 19, 2018 3.234 3.509 3.217 3.395 136,740,880 +0.09(+2.70%)
Jun 18, 2018 3.324 3.363 3.295 3.306 53,892,416 -0.06(-1.80%)
Jun 15, 2018 3.377 3.297 3.366 60,814,356 -0.03(-0.84%)
Jun 14, 2018 3.484 3.502 3.388 3.395 51,726,468 -0.05(-1.55%)
Jun 13, 2018 3.502 3.518 3.356 3.448 75,922,824 -0.04(-1.12%)
Jun 12, 2018 3.566 3.573 3.484 3.488 70,159,168 -0.04(-1.01%)
Jun 11, 2018 3.552 3.566 3.473 3.523 84,796,800 +0.04(+1.02%)
Jun 08, 2018 3.595 3.598 3.352 3.488 158,608,464 +0.04(+1.24%)
Jun 07, 2018 3.509 3.530 3.288 3.445 228,987,200 -0.14(-3.78%)
Jun 06, 2018 3.509 3.580 115,786,840 -0.07(-2.05%)
Jun 05, 2018 3.759 3.851 3.620 3.655 95,984,648 -0.16(-4.21%)
Jun 04, 2018 3.830 3.941 3.784 3.816 111,563,128 +0.20(+5.63%)
Jun 01, 2018 4.322 4.386 3.281 3.612 507,675,872 -0.62(-14.59%)
May 31, 2018 4.240 4.315 4.215 4.229 53,394,080 -0.02(-0.50%)
May 30, 2018 4.180 4.422 4.119 4.251 117,017,856 +0.00(+0.00%)
May 29, 2018 3.937 4.333 3.930 4.251 174,446,576 -0.25(-5.47%)
May 25, 2018 4.497 4.497 4.497 0 -0.06(-1.33%)
May 24, 2018 4.682 4.793 4.504 4.558 273,422,656 -0.83(-15.42%)
May 23, 2018 5.495 5.552 5.360 5.388 58,819,940 -0.21(-3.76%)
May 22, 2018 5.552 5.720 5.511 5.599 68,083,832 -0.06(-1.09%)
May 21, 2018 5.896 5.935 5.611 5.661 73,821,912 -0.10(-1.73%)
May 18, 2018 5.760 5.864 5.643 5.760 71,916,128 -0.11(-1.82%)
May 17, 2018 6.010 6.095 5.760 5.867 95,889,296 -0.23(-3.85%)
May 16, 2018 6.031 6.123 5.985 6.102 57,409,648 +0.10(+1.72%)
May 15, 2018 5.835 6.031 5.824 5.999 70,820,080 +0.07(+1.20%)
May 14, 2018 5.835 6.010 5.803 5.928 74,435,376 +0.16(+2.84%)
May 11, 2018 5.810 5.946 5.728 5.764 82,654,360 -0.01(-0.12%)
May 10, 2018 5.525 5.881 5.497 5.771 113,708,240 +0.38(+7.14%)
May 09, 2018 4.991 5.415 4.988 5.387 107,750,560 +0.45(+9.08%)
May 08, 2018 5.006 5.034 4.820 4.938 47,295,484 -0.04(-0.86%)
May 07, 2018 4.853 5.070 4.849 4.981 62,893,680 +0.11(+2.19%)
May 04, 2018 4.870 4.931 4.817 4.874 45,141,464 -0.01(-0.29%)
May 03, 2018 4.917 4.942 4.781 4.888 31,768,072 -0.03(-0.65%)
May 02, 2018 4.870 4.998 4.863 4.920 32,601,094 +0.02(+0.36%)
May 01, 2018 5.002 5.009 4.860 4.902 26,583,082 -0.11(-2.27%)
Apr 30, 2018 5.027 5.048 4.974 5.016 23,441,534 -0.02(-0.35%)
Apr 27, 2018 5.048 5.073 5.016 5.034 32,966,316 +0.03(+0.64%)
Apr 26, 2018 4.842 5.009 4.838 5.002 43,680,952 +0.20(+4.07%)
Apr 25, 2018 4.849 4.856 4.731 4.806 48,561,140 -0.16(-3.30%)
Apr 24, 2018 5.038 5.070 4.917 4.970 26,897,132 -0.05(-0.92%)
Apr 23, 2018 4.995 5.036 4.917 5.016 27,013,306 -0.07(-1.47%)
Apr 20, 2018 5.048 5.127 4.998 5.091 33,469,978 -0.03(-0.56%)
Apr 19, 2018 5.109 5.159 5.045 5.120 38,410,832 +0.05(+0.98%)
Apr 18, 2018 4.984 5.098 4.963 5.070 34,970,756 +0.20(+4.02%)
Apr 17, 2018 4.810 4.901 4.771 4.874 28,524,980 +0.10(+2.01%)
Apr 16, 2018 4.931 4.931 4.760 4.778 32,592,096 -0.16(-3.17%)
Apr 13, 2018 5.070 5.084 4.909 4.934 41,973,716 -0.15(-2.87%)
Apr 12, 2018 5.141 5.153 5.077 5.080 32,987,388 -0.02(-0.42%)
Apr 11, 2018 5.013 5.137 4.991 5.102 44,906,048 +0.11(+2.28%)
Apr 10, 2018 4.828 5.006 4.799 4.988 48,095,972 +0.22(+4.71%)
Apr 09, 2018 4.966 4.966 4.753 4.764 37,174,812 -0.19(-3.88%)
Apr 06, 2018 4.938 4.975 4.867 4.956 47,985,860 -0.02(-0.43%)
Apr 05, 2018 5.027 5.116 4.966 4.977 47,441,788 +0.12(+2.57%)
Apr 04, 2018 4.724 4.856 4.692 4.853 43,727,816 -0.01(-0.29%)
Apr 03, 2018 4.924 4.956 4.813 4.867 30,883,480 -0.02(-0.36%)
Apr 02, 2018 4.984 5.027 4.824 4.885 29,990,576 -0.15(-2.97%)
Mar 29, 2018 5.034 5.034 5.034 0 +0.14(+2.76%)
Mar 28, 2018 4.942 4.977 4.854 4.899 34,804,368 -0.07(-1.43%)
Mar 27, 2018 5.144 5.148 4.934 4.970 47,147,780 -0.18(-3.52%)
Mar 26, 2018 5.194 5.205 5.066 5.152 38,820,420 +0.06(+1.12%)
Mar 23, 2018 5.095 5.169 5.031 5.095 42,209,188 +0.04(+0.85%)
Mar 22, 2018 5.063 5.141 5.016 5.052 38,069,748 -0.10(-2.00%)
Mar 21, 2018 4.927 5.180 4.917 5.155 48,629,116 +0.26(+5.31%)
Mar 20, 2018 4.924 4.988 4.885 4.895 36,986,168 +0.01(+0.15%)
Mar 19, 2018 4.974 4.998 4.874 4.888 38,437,052 -0.13(-2.62%)
Mar 16, 2018 5.006 5.080 4.998 5.020 36,371,796 +0.01(+0.21%)
Mar 15, 2018 5.080 5.105 4.956 5.009 42,136,360 -0.15(-2.83%)
Mar 14, 2018 5.176 5.198 5.109 5.155 28,363,546 +0.01(+0.28%)
Mar 13, 2018 5.241 5.276 5.127 5.141 30,415,898 -0.08(-1.57%)
Mar 12, 2018 5.244 5.276 5.180 5.223 24,742,716 -0.01(-0.27%)
Mar 09, 2018 5.159 5.237 5.143 5.237 38,801,572 +0.16(+3.08%)
Mar 08, 2018 5.123 5.143 5.009 5.080 32,074,026 -0.02(-0.42%)
Mar 07, 2018 5.027 5.102 64,477,072 -0.12(-2.25%)
Mar 06, 2018 5.290 5.315 5.191 5.219 51,721,064 +0.01(+0.27%)
Mar 05, 2018 5.048 5.233 5.038 5.205 56,435,564 +0.15(+2.96%)
Mar 02, 2018 4.885 5.068 4.831 5.055 40,694,104 +0.08(+1.57%)
Mar 01, 2018 5.034 5.068 4.897 4.977 47,667,672 -0.02(-0.43%)
Feb 28, 2018 5.123 5.130 4.995 4.998 62,340,516 -0.06(-1.20%)
Feb 27, 2018 5.162 5.191 5.052 5.059 58,433,036 -0.06(-1.25%)
Feb 26, 2018 5.077 5.134 5.022 5.123 68,488,056 +0.16(+3.23%)
Feb 23, 2018 4.892 4.997 4.849 4.963 59,357,080 +0.15(+3.03%)
Feb 22, 2018 4.817 43,323,748 +0.13(+2.81%)
Feb 21, 2018 4.785 4.835 4.682 4.685 48,980,776 -0.05(-0.98%)
Feb 20, 2018 4.618 4.799 4.610 4.731 53,539,504 +0.19(+4.24%)
Feb 16, 2018 4.539 4.539 4.539 0 -0.02(-0.55%)
Feb 15, 2018 4.550 4.580 4.511 4.564 35,934,252 +0.05(+1.10%)
Feb 14, 2018 4.390 4.550 4.343 4.514 69,207,768 +0.07(+1.68%)
Feb 13, 2018 4.407 4.461 4.386 4.440 30,816,968 +0.00(+0.08%)
Feb 12, 2018 4.464 4.529 4.390 4.436 34,057,104 +0.04(+0.97%)
Feb 09, 2018 4.443 4.486 4.226 4.393 80,795,096 +0.05(+1.06%)
Feb 08, 2018 4.614 4.635 4.340 4.347 67,128,592 -0.20(-4.31%)
Feb 07, 2018 4.753 4.756 4.532 4.543 76,427,040 -0.20(-4.28%)
Feb 06, 2018 4.479 4.756 4.472 4.746 84,326,928 +0.21(+4.55%)
Feb 05, 2018 4.682 4.737 4.454 4.539 87,266,952 -0.20(-4.28%)
Feb 02, 2018 4.888 4.888 4.740 4.742 49,415,272 -0.22(-4.52%)
Feb 01, 2018 4.877 4.981 4.831 4.966 52,572,316 +0.21(+4.42%)
Jan 31, 2018 4.863 4.885 4.739 4.756 53,513,932 +0.02(+0.45%)
Jan 30, 2018 4.813 4.813 4.664 4.735 84,688,480 -0.12(-2.42%)
Jan 29, 2018 4.877 4.945 4.813 4.853 64,037,848 -0.07(-1.45%)
Jan 26, 2018 4.685 4.938 4.653 4.924 115,465,736 +0.20(+4.30%)
Jan 25, 2018 4.714 4.856 4.657 4.721 99,103,472 +0.06(+1.30%)
Jan 24, 2018 4.486 4.726 4.440 4.660 177,226,560 +0.37(+8.63%)
Jan 23, 2018 4.262 4.301 4.223 4.290 71,480,000 -0.07(-1.63%)
Jan 22, 2018 4.290 4.368 4.290 4.361 34,385,340 +0.03(+0.74%)
Jan 19, 2018 4.297 4.336 4.276 4.329 44,133,256 +0.01(+0.25%)
Jan 18, 2018 4.340 4.354 4.254 4.318 89,711,696 +0.00(+0.08%)
Jan 17, 2018 4.208 4.315 4.187 4.315 67,275,584 +0.15(+3.59%)
Jan 16, 2018 4.148 4.167 4.124 4.165 76,995,088 +0.08(+2.01%)
Jan 12, 2018 4.084 4.084 4.084 0 +0.03(+0.79%)
Jan 11, 2018 3.952 4.051 3.934 4.051 78,994,040 +0.12(+2.99%)
Jan 10, 2018 3.966 3.977 3.913 3.934 40,267,828 -0.03(-0.81%)
Jan 09, 2018 3.987 4.016 3.966 3.966 41,087,372 -0.03(-0.71%)
Jan 08, 2018 3.938 3.995 3.925 3.995 37,907,588 +0.05(+1.26%)
Jan 05, 2018 3.913 3.946 3.877 3.945 34,352,644 +0.03(+0.73%)
Jan 04, 2018 3.916 3.959 3.893 3.916 64,442,160 +0.01(+0.27%)
Jan 03, 2018 3.845 3.916 3.784 3.906 60,393,368 +0.10(+2.52%)
Jan 02, 2018 3.724 3.808 3.713 3.809 39,389,480 +0.15(+3.98%)
Dec 29, 2017 3.663 3.663 3.663 0 +0.02(+0.68%)
Dec 28, 2017 3.642 3.653 3.624 3.639 19,592,702 +0.04(+1.19%)
Dec 27, 2017 3.639 3.667 3.585 3.596 27,585,234 -0.02(-0.59%)
Dec 26, 2017 3.585 3.621 3.558 3.617 23,547,352 +0.06(+1.70%)
Dec 22, 2017 3.596 3.603 3.550 3.557 25,947,742 -0.05(-1.28%)
Dec 21, 2017 3.489 3.606 3.478 3.603 52,351,936 +0.13(+3.79%)
Dec 20, 2017 3.443 3.478 3.412 3.471 32,173,566 +0.05(+1.35%)
Dec 19, 2017 3.404 3.436 3.393 3.425 23,304,254 +0.00(+0.10%)
Dec 18, 2017 3.428 3.485 3.409 3.421 39,159,184 +0.06(+1.91%)
Dec 15, 2017 3.432 3.432 3.350 3.357 49,918,024 -0.02(-0.53%)
Dec 14, 2017 3.379 3.444 3.368 3.375 41,920,756 -0.05(-1.56%)
Dec 13, 2017 3.535 3.557 3.404 3.428 52,359,832 -0.11(-3.12%)
Dec 12, 2017 3.411 3.550 3.400 3.539 64,137,628 +0.07(+2.05%)
Dec 11, 2017 3.464 3.493 3.453 3.468 31,215,538 +0.01(+0.41%)
Dec 08, 2017 3.517 3.521 3.443 3.453 50,545,204 +0.02(+0.52%)
Dec 07, 2017 3.389 3.489 3.389 3.436 49,631,224 -0.10(-2.82%)
Dec 06, 2017 3.525 3.574 3.466 3.535 50,516,972 +0.03(+0.81%)
Dec 05, 2017 3.585 3.606 3.486 3.507 38,307,804 -0.03(-0.91%)
Dec 04, 2017 3.517 3.610 3.517 3.539 41,304,072 +0.03(+0.81%)
Dec 01, 2017 3.521 3.574 3.507 3.510 43,122,504 +0.05(+1.44%)
Nov 30, 2017 3.482 3.514 3.400 3.460 59,516,292 -0.03(-0.92%)
Nov 29, 2017 3.571 3.578 3.491 3.493 53,935,692 -0.12(-3.44%)
Nov 28, 2017 3.610 3.667 3.598 3.617 29,434,882 +0.01(+0.40%)
Nov 27, 2017 3.624 3.639 3.587 3.603 30,095,390 -0.07(-1.94%)
Nov 24, 2017 3.681 3.695 3.660 3.674 14,805,879 +0.02(+0.58%)
Nov 22, 2017 3.603 3.681 3.596 3.653 31,588,294 +0.08(+2.29%)
Nov 21, 2017 3.653 3.688 3.564 3.571 56,994,760 -0.05(-1.38%)
Nov 20, 2017 3.574 3.639 3.564 3.621 19,896,602 +0.01(+0.30%)
Nov 17, 2017 3.578 3.640 3.542 3.610 34,534,924 +0.06(+1.71%)
Nov 16, 2017 3.560 3.596 3.496 3.550 62,266,504 +0.05(+1.42%)
Nov 15, 2017 3.389 3.532 3.350 3.500 46,299,872 +0.05(+1.55%)
Nov 14, 2017 3.695 3.710 3.439 3.446 103,534,264 -0.33(-8.85%)
Nov 13, 2017 3.763 3.831 3.742 3.781 34,772,156 -0.03(-0.84%)
Nov 10, 2017 3.820 3.856 3.774 3.813 29,982,474 -0.05(-1.20%)
Nov 09, 2017 3.845 3.898 3.831 3.859 33,399,154 -0.02(-0.64%)
Nov 08, 2017 3.838 3.888 3.790 3.884 50,077,496 +0.11(+2.83%)
Nov 07, 2017 3.934 3.952 3.752 3.777 79,718,440 -0.20(-5.01%)
Nov 06, 2017 3.841 3.980 3.838 3.977 53,035,496 +0.17(+4.49%)
Nov 03, 2017 3.838 3.845 3.735 3.806 54,197,864 -0.04(-1.02%)
Nov 02, 2017 3.824 3.852 3.783 3.845 33,879,052 -0.01(-0.28%)
Nov 01, 2017 3.834 3.881 3.831 3.856 52,452,728 +0.06(+1.69%)
Oct 31, 2017 3.774 3.825 3.763 3.792 38,303,276 +0.02(+0.47%)
Oct 30, 2017 3.781 3.852 3.763 3.774 58,397,344 -0.05(-1.21%)
Oct 27, 2017 3.713 3.834 3.695 3.820 51,153,528 +0.12(+3.27%)
Oct 26, 2017 3.735 3.761 3.685 3.699 32,539,382 -0.04(-1.14%)
Oct 25, 2017 3.731 3.742 3.660 3.742 32,917,168 +0.05(+1.25%)
Oct 24, 2017 3.646 3.699 3.614 3.695 28,647,418 +0.06(+1.66%)
Oct 23, 2017 3.695 3.628 3.635 31,102,340 -0.05(-1.35%)
Oct 20, 2017 3.710 3.735 3.681 3.685 25,791,686 -0.01(-0.38%)
Oct 19, 2017 3.667 3.706 3.660 3.699 34,843,572 -0.02(-0.57%)
Oct 18, 2017 3.742 3.749 3.703 3.720 29,542,888 -0.01(-0.38%)
Oct 17, 2017 3.728 3.742 3.687 3.735 34,118,936 +0.00(+0.10%)
Oct 16, 2017 3.774 3.784 3.710 3.731 27,717,330 -0.00(-0.10%)
Oct 13, 2017 3.756 3.798 3.724 3.735 42,259,804 +0.03(+0.87%)
Oct 12, 2017 3.703 3.719 3.676 3.703 26,983,826 -0.03(-0.86%)
Oct 11, 2017 3.752 3.760 3.711 3.735 25,034,542 +0.01(+0.19%)
Oct 10, 2017 3.745 3.760 3.710 3.728 31,866,646 +0.06(+1.75%)
Oct 09, 2017 3.671 3.676 3.626 3.663 26,241,660 -0.01(-0.29%)
Oct 06, 2017 3.663 3.692 3.644 3.674 34,089,972 -0.06(-1.71%)
Oct 05, 2017 3.774 3.820 3.738 3.738 43,260,984 +0.04(+0.96%)
Oct 04, 2017 3.738 3.770 3.688 3.703 44,523,112 -0.04(-1.14%)
Oct 03, 2017 3.631 3.763 3.621 3.745 70,511,064 +0.16(+4.47%)
Oct 02, 2017 3.528 3.585 3.512 3.585 28,865,256 +0.01(+0.30%)
Sep 29, 2017 3.614 3.621 3.560 3.574 29,893,092 +0.01(+0.20%)
Sep 28, 2017 3.560 3.599 3.523 3.567 48,291,060 +0.01(+0.20%)
Sep 27, 2017 3.624 3.635 3.512 3.560 51,293,472 -0.08(-2.15%)
Sep 26, 2017 3.671 3.706 3.624 3.639 55,453,888 -0.04(-1.16%)
Sep 25, 2017 3.706 3.717 3.656 3.681 37,361,380 +0.00(+0.00%)
Sep 22, 2017 3.660 3.713 3.631 3.681 37,292,476 +0.02(+0.58%)
Sep 21, 2017 3.706 3.731 3.637 3.660 45,789,432 -0.05(-1.34%)
Sep 20, 2017 3.596 3.720 3.560 3.710 76,604,552 +0.14(+3.99%)
Sep 19, 2017 3.582 3.603 3.539 3.567 24,943,164 -0.01(-0.40%)
Sep 18, 2017 3.574 3.617 3.551 3.582 36,007,384 -0.01(-0.20%)
Sep 15, 2017 3.550 3.612 3.543 3.589 36,343,248 +0.00(+0.00%)
Sep 14, 2017 3.582 3.628 3.551 3.589 34,686,492 +0.03(+0.80%)
Sep 13, 2017 3.514 3.582 3.503 3.560 38,672,276 +0.04(+1.11%)
Sep 12, 2017 3.532 3.589 3.510 3.521 38,746,220 -0.03(-0.90%)
Sep 11, 2017 3.539 3.585 3.521 3.553 45,575,856 +0.06(+1.84%)
Sep 08, 2017 3.582 3.582 3.471 3.489 48,498,260 -0.11(-3.16%)
Sep 07, 2017 3.560 3.614 3.557 3.603 50,156,720 +0.04(+1.10%)
Sep 06, 2017 3.446 3.571 3.439 3.564 87,453,616 +0.17(+4.93%)
Sep 05, 2017 3.428 3.439 3.347 3.396 69,179,600 +0.09(+2.69%)
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.