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 )

17.16 -0.06 (-0.35%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 10, 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 (%)
Jun 30, 2016 2.537 2.576 2.492 2.551 51,551,308 -0.01(-0.28%)
Jun 29, 2016 2.487 2.594 2.469 2.558 80,843,288 +0.14(+5.90%)
Jun 28, 2016 2.384 2.433 2.369 2.416 49,405,576 +0.16(+7.28%)
Jun 27, 2016 2.416 2.416 2.223 2.252 98,531,328 -0.15(-6.23%)
Jun 24, 2016 2.359 2.444 2.348 2.401 82,341,688 -0.17(-6.52%)
Jun 23, 2016 2.547 2.576 2.505 2.569 66,998,488 +0.10(+4.19%)
Jun 22, 2016 2.537 2.576 2.466 2.466 66,161,748 -0.03(-1.28%)
Jun 21, 2016 2.458 2.508 2.389 2.498 45,354,056 +0.04(+1.59%)
Jun 20, 2016 2.462 2.512 2.437 2.458 75,407,304 +0.10(+4.23%)
Jun 17, 2016 2.291 2.387 2.275 2.359 71,569,760 +0.14(+6.43%)
Jun 16, 2016 2.141 2.216 2.099 2.216 62,657,616 +0.02(+0.81%)
Jun 15, 2016 2.152 2.255 2.127 2.198 80,812,672 +0.05(+2.49%)
Jun 14, 2016 2.223 2.259 2.102 2.145 75,702,568 -0.06(-2.90%)
Jun 13, 2016 2.230 2.298 2.198 2.209 71,148,648 -0.10(-4.17%)
Jun 10, 2016 2.373 2.394 2.298 2.305 61,541,912 -0.15(-6.10%)
Jun 09, 2016 2.501 2.526 2.437 2.455 76,954,512 -0.09(-3.64%)
Jun 08, 2016 2.423 2.562 2.398 2.547 143,132,560 +0.25(+11.02%)
Jun 07, 2016 2.195 2.327 2.195 2.295 86,136,528 +0.08(+3.54%)
Jun 06, 2016 2.202 2.241 2.170 2.216 72,778,016 +0.05(+2.13%)
Jun 03, 2016 2.152 2.205 2.138 2.170 62,607,508 +0.06(+2.87%)
Jun 02, 2016 2.024 2.129 2.013 2.109 69,521,792 +0.04(+1.89%)
Jun 01, 2016 1.985 2.081 1.942 2.070 85,858,920 +0.06(+3.20%)
May 31, 2016 2.106 2.166 2.006 2.006 101,537,960 -0.07(-3.60%)
May 27, 2016 2.145 2.081 2.081 2.081 96,463,768 -0.08(-3.63%)
May 26, 2016 2.245 2.280 2.152 2.159 77,292,696 -0.05(-2.10%)
May 25, 2016 2.255 2.273 2.170 2.205 118,145,848 +0.00(+0.16%)
May 24, 2016 2.284 2.287 2.173 2.202 79,219,912 +0.01(+0.49%)
May 23, 2016 2.202 2.241 2.156 2.191 98,220,448 -0.11(-4.65%)
May 20, 2016 2.373 2.437 2.291 2.298 94,718,760 +0.01(+0.47%)
May 19, 2016 2.312 2.341 2.191 2.287 107,572,744 -0.12(-4.89%)
May 18, 2016 2.462 2.526 2.401 2.405 81,011,832 -0.12(-4.80%)
May 17, 2016 2.533 2.592 2.464 2.526 65,817,324 -0.02(-0.84%)
May 16, 2016 2.523 2.622 2.523 2.547 66,329,348 +0.10(+3.92%)
May 13, 2016 2.576 2.626 2.412 2.451 93,511,096 -0.17(-6.39%)
May 12, 2016 2.651 2.729 2.555 2.619 73,366,616 -0.02(-0.94%)
May 11, 2016 2.672 2.740 2.562 2.644 94,833,448 +0.02(+0.95%)
May 10, 2016 2.508 2.619 2.508 2.619 62,310,024 +0.19(+7.61%)
May 09, 2016 2.562 2.562 2.248 2.433 131,189,776 -0.18(-6.82%)
May 06, 2016 2.480 2.644 2.451 2.612 71,194,976 +0.09(+3.68%)
May 05, 2016 2.701 2.722 2.466 2.519 103,346,968 -0.09(-3.42%)
May 04, 2016 2.601 2.662 2.562 2.608 82,057,288 +0.05(+2.09%)
May 03, 2016 2.615 2.619 2.526 2.555 89,424,384 -0.15(-5.41%)
May 02, 2016 2.690 2.742 2.604 2.701 84,507,344 -0.05(-1.69%)
Apr 29, 2016 2.815 2.847 2.694 2.747 101,624,912 +0.00(+0.13%)
Apr 28, 2016 2.715 2.843 2.679 2.743 137,036,688 +0.04(+1.58%)
Apr 27, 2016 2.612 2.711 2.583 2.701 105,249,232 +0.13(+4.99%)
Apr 26, 2016 2.533 2.597 2.482 2.572 66,460,648 +0.10(+4.18%)
Apr 25, 2016 2.580 2.590 2.441 2.469 84,717,208 -0.10(-3.75%)
Apr 22, 2016 2.441 2.608 2.430 2.565 103,789,184 +0.13(+5.26%)
Apr 21, 2016 2.515 2.569 2.430 2.437 104,053,824 -0.04(-1.72%)
Apr 20, 2016 2.430 2.530 2.414 2.480 105,393,704 -0.00(-0.14%)
Apr 19, 2016 2.359 2.498 2.352 2.483 104,546,024 +0.17(+7.23%)
Apr 18, 2016 2.248 2.419 2.220 2.316 118,460,240 -0.08(-3.27%)
Apr 15, 2016 2.327 2.451 2.262 2.394 103,502,752 +0.04(+1.82%)
Apr 14, 2016 2.409 2.426 2.273 2.352 106,388,768 -0.05(-1.93%)
Apr 13, 2016 2.380 2.409 2.284 2.398 142,689,392 +0.11(+4.67%)
Apr 12, 2016 2.138 2.316 2.106 2.291 160,111,808 +0.19(+9.17%)
Apr 11, 2016 2.127 2.145 2.088 2.099 107,682,080 +0.05(+2.43%)
Apr 08, 2016 2.017 2.077 2.009 2.049 91,291,808 +0.15(+8.08%)
Apr 07, 2016 1.885 1.935 1.856 1.895 64,579,980 +0.00(+0.00%)
Apr 06, 2016 1.892 1.967 1.860 1.895 75,264,584 +0.00(+0.00%)
Apr 05, 2016 1.885 1.945 1.849 1.895 64,329,504 +0.01(+0.38%)
Apr 04, 2016 2.002 2.063 1.871 1.888 90,306,240 -0.20(-9.71%)
Apr 01, 2016 2.009 2.099 1.979 2.091 65,379,256 +0.01(+0.51%)
Mar 31, 2016 2.113 2.166 2.056 2.081 65,265,028 -0.01(-0.34%)
Mar 30, 2016 2.131 2.209 2.077 2.088 108,325,544 +0.01(+0.51%)
Mar 29, 2016 1.995 2.116 1.967 2.077 76,348,840 +0.01(+0.69%)
Mar 28, 2016 1.992 2.081 1.942 2.063 72,578,112 +0.14(+7.22%)
Mar 24, 2016 1.831 1.924 1.924 1.924 72,439,672 +0.01(+0.75%)
Mar 23, 2016 1.977 2.006 1.899 1.910 79,444,608 -0.15(-7.11%)
Mar 22, 2016 1.963 2.081 1.938 2.056 84,329,752 +0.05(+2.31%)
Mar 21, 2016 1.995 2.043 1.952 2.009 61,032,376 +0.02(+1.26%)
Mar 18, 2016 2.024 2.052 1.915 1.985 100,486,664 -0.02(-1.07%)
Mar 17, 2016 2.006 2.056 1.917 2.006 153,983,552 +0.18(+9.75%)
Mar 16, 2016 1.667 1.828 1.667 1.828 71,591,192 +0.12(+7.10%)
Mar 15, 2016 1.714 1.742 1.641 1.707 105,791,400 -0.15(-8.24%)
Mar 14, 2016 1.917 1.935 1.849 1.860 80,063,992 -0.11(-5.61%)
Mar 11, 2016 1.920 2.006 1.917 1.970 92,664,080 +0.06(+3.36%)
Mar 10, 2016 1.814 1.931 1.774 1.906 128,869,224 +0.08(+4.29%)
Mar 09, 2016 1.895 1.913 1.792 1.828 114,623,176 +0.02(+1.18%)
Mar 08, 2016 1.871 1.892 1.742 1.806 140,848,816 -0.05(-2.87%)
Mar 07, 2016 1.878 1.906 1.810 1.860 144,240,256 -0.01(-0.76%)
Mar 04, 2016 1.871 1.931 1.792 1.874 266,576,000 +0.20(+11.68%)
Mar 03, 2016 1.514 1.732 1.496 1.678 201,144,288 +0.21(+14.60%)
Mar 02, 2016 1.329 1.471 1.318 1.464 94,471,768 +0.11(+8.44%)
Mar 01, 2016 1.308 1.365 1.265 1.350 85,397,904 +0.07(+5.28%)
Feb 29, 2016 1.293 1.325 1.268 1.283 75,956,176 +0.08(+6.51%)
Feb 26, 2016 1.293 1.300 1.204 1.204 76,630,168 -0.04(-3.43%)
Feb 25, 2016 1.286 1.300 1.222 1.247 63,395,460 +0.00(+0.00%)
Feb 24, 2016 1.201 1.265 1.185 1.247 61,436,796 -0.01(-1.13%)
Feb 23, 2016 1.297 1.315 1.240 1.261 72,134,280 -0.05(-3.81%)
Feb 22, 2016 1.194 1.318 1.190 1.311 91,363,640 +0.19(+16.83%)
Feb 19, 2016 1.126 1.137 1.094 1.122 41,260,476 -0.03(-2.48%)
Feb 18, 2016 1.226 1.229 1.142 1.151 59,722,776 -0.06(-5.00%)
Feb 17, 2016 1.126 1.233 1.119 1.211 96,945,224 +0.12(+11.11%)
Feb 16, 2016 1.147 1.149 1.083 1.090 58,974,864 -0.02(-1.92%)
Feb 12, 2016 1.101 1.112 1.112 1.112 72,792,752 +0.08(+7.59%)
Feb 11, 2016 1.051 1.069 1.012 1.033 80,491,432 -0.06(-5.54%)
Feb 10, 2016 1.083 1.112 1.055 1.094 100,778,864 +0.03(+2.68%)
Feb 09, 2016 1.087 1.108 1.026 1.065 66,385,632 -0.05(-4.17%)
Feb 08, 2016 1.137 1.140 1.097 1.112 41,313,424 -0.04(-3.70%)
Feb 05, 2016 1.215 1.219 1.151 1.154 52,134,380 -0.07(-5.54%)
Feb 04, 2016 1.151 1.279 1.151 1.222 182,853,040 +0.11(+9.58%)
Feb 03, 2016 1.119 1.129 1.044 1.115 65,017,788 +0.05(+5.03%)
Feb 02, 2016 1.126 1.129 1.055 1.062 65,440,840 -0.11(-9.42%)
Feb 01, 2016 1.215 1.217 1.154 1.172 69,151,256 -0.06(-5.19%)
Jan 29, 2016 1.190 1.236 1.158 1.236 107,452,952 +0.10(+8.44%)
Jan 28, 2016 1.243 1.247 1.087 1.140 120,810,784 +0.02(+2.24%)
Jan 27, 2016 1.044 1.179 1.040 1.115 118,514,760 +0.07(+6.83%)
Jan 26, 2016 1.051 1.058 1.012 1.044 65,047,336 +0.00(+0.34%)
Jan 25, 2016 1.058 1.083 1.040 1.040 42,628,568 -0.04(-3.63%)
Jan 22, 2016 1.133 1.158 1.062 1.080 87,787,656 +0.02(+1.68%)
Jan 21, 2016 1.030 1.101 1.015 1.062 76,205,576 +0.01(+1.36%)
Jan 20, 2016 1.026 1.072 0.9656 1.048 125,056,208 -0.02(-2.33%)
Jan 19, 2016 1.144 1.147 1.072 1.072 64,983,368 -0.09(-7.95%)
Jan 15, 2016 1.190 1.165 1.165 1.165 91,130,224 -0.12(-9.17%)
Jan 14, 2016 1.186 1.286 1.165 1.283 94,600,912 +0.09(+7.46%)
Jan 13, 2016 1.261 1.293 1.190 1.194 55,700,972 -0.05(-4.01%)
Jan 12, 2016 1.304 1.315 1.186 1.243 120,707,712 -0.08(-5.93%)
Jan 11, 2016 1.354 1.354 1.300 1.322 69,901,816 -0.01(-1.07%)
Jan 08, 2016 1.400 1.411 1.333 1.336 65,342,724 -0.02(-1.57%)
Jan 07, 2016 1.357 1.411 1.340 1.357 76,050,984 -0.05(-3.54%)
Jan 06, 2016 1.443 1.447 1.407 1.407 76,312,336 -0.08(-5.50%)
Jan 05, 2016 1.518 1.521 1.464 1.489 48,727,336 -0.03(-1.88%)
Jan 04, 2016 1.539 1.575 1.493 1.518 63,996,236 -0.01(-0.93%)
Dec 31, 2015 1.496 1.532 1.532 1.532 30,754,802 +0.02(+1.18%)
Dec 30, 2015 1.525 1.539 1.496 1.514 36,501,304 -0.06(-3.85%)
Dec 29, 2015 1.618 1.635 1.553 1.575 36,172,980 -0.01(-0.67%)
Dec 28, 2015 1.568 1.596 1.557 1.585 32,681,806 -0.03(-1.77%)
Dec 24, 2015 1.635 1.614 1.614 1.614 29,646,442 -0.00(-0.22%)
Dec 23, 2015 1.568 1.618 1.557 1.618 54,145,284 +0.09(+6.08%)
Dec 22, 2015 1.471 1.532 1.450 1.525 42,410,652 +0.06(+4.14%)
Dec 21, 2015 1.528 1.539 1.436 1.464 72,937,624 -0.09(-5.52%)
Dec 18, 2015 1.568 1.603 1.528 1.550 91,401,504 -0.04(-2.47%)
Dec 17, 2015 1.675 1.678 1.573 1.589 54,544,792 -0.07(-4.29%)
Dec 16, 2015 1.610 1.660 1.561 1.660 89,966,720 +0.01(+0.65%)
Dec 15, 2015 1.650 1.675 1.616 1.650 57,106,472 +0.05(+2.89%)
Dec 14, 2015 1.589 1.628 1.571 1.603 66,002,572 +0.01(+0.45%)
Dec 11, 2015 1.685 1.689 1.593 1.596 90,175,856 -0.09(-5.29%)
Dec 10, 2015 1.724 1.764 1.678 1.685 83,225,072 -0.10(-5.40%)
Dec 09, 2015 1.728 1.831 1.728 1.781 140,378,448 +0.09(+5.04%)
Dec 08, 2015 1.571 1.710 1.549 1.696 118,740,472 +0.07(+4.16%)
Dec 07, 2015 1.689 1.689 1.603 1.628 71,048,104 -0.08(-4.59%)
Dec 04, 2015 1.771 1.774 1.700 1.707 79,224,120 -0.11(-5.89%)
Dec 03, 2015 1.881 1.888 1.796 1.814 110,770,656 +0.05(+2.83%)
Dec 02, 2015 1.685 1.771 1.675 1.764 105,469,840 +0.07(+4.43%)
Dec 01, 2015 1.717 1.735 1.682 1.689 51,938,732 -0.01(-0.63%)
Nov 30, 2015 1.724 1.767 1.700 1.700 104,866,288 -0.06(-3.25%)
Nov 27, 2015 1.817 1.821 1.749 1.757 36,462,784 -0.07(-3.71%)
Nov 25, 2015 1.871 1.824 1.824 1.824 68,281,568 -0.16(-8.08%)
Nov 24, 2015 1.885 2.026 1.885 1.985 96,518,648 +0.12(+6.30%)
Nov 23, 2015 1.838 1.878 1.828 1.867 64,239,460 +0.04(+1.95%)
Nov 20, 2015 1.796 1.867 1.792 1.831 59,898,960 +0.02(+0.98%)
Nov 19, 2015 1.821 1.842 1.746 1.814 106,471,184 +0.01(+0.39%)
Nov 18, 2015 1.785 1.835 1.760 1.806 74,339,776 +0.07(+4.32%)
Nov 17, 2015 1.760 1.796 1.717 1.732 68,275,744 -0.04(-2.21%)
Nov 16, 2015 1.657 1.785 1.646 1.771 77,641,888 +0.14(+8.75%)
Nov 13, 2015 1.692 1.696 1.600 1.628 126,435,904 -0.05(-2.97%)
Nov 12, 2015 1.689 1.739 1.675 1.678 64,755,724 -0.05(-3.09%)
Nov 11, 2015 1.799 1.803 1.710 1.732 79,964,736 -0.02(-1.42%)
Nov 10, 2015 1.735 1.781 1.692 1.757 90,338,320 +0.01(+0.82%)
Nov 09, 2015 1.785 1.821 1.728 1.742 88,833,784 -0.06(-3.36%)
Nov 06, 2015 1.796 1.817 1.742 1.803 87,774,728 -0.04(-2.13%)
Nov 05, 2015 1.831 1.910 1.810 1.842 76,452,512 -0.02(-1.34%)
Nov 04, 2015 1.970 2.006 1.842 1.867 86,402,632 -0.11(-5.59%)
Nov 03, 2015 1.803 2.011 1.799 1.977 125,782,624 +0.19(+10.56%)
Nov 02, 2015 1.732 1.789 1.703 1.789 41,661,528 +0.05(+2.87%)
Oct 30, 2015 1.732 1.753 1.682 1.739 57,198,240 +0.02(+1.24%)
Oct 29, 2015 1.700 1.778 1.692 1.717 50,284,704 +0.01(+0.63%)
Oct 28, 2015 1.689 1.785 1.678 1.707 79,783,328 +0.03(+1.92%)
Oct 27, 2015 1.717 1.717 1.664 1.675 74,953,632 -0.08(-4.47%)
Oct 26, 2015 1.778 1.785 1.732 1.753 68,394,144 -0.02(-1.20%)
Oct 23, 2015 1.781 1.824 1.753 1.774 67,844,280 -0.00(-0.20%)
Oct 22, 2015 1.760 1.796 1.739 1.778 67,678,504 +0.07(+4.39%)
Oct 21, 2015 1.735 1.742 1.687 1.703 59,403,476 -0.06(-3.24%)
Oct 20, 2015 1.796 1.835 1.753 1.760 74,355,056 -0.02(-1.00%)
Oct 19, 2015 1.742 1.789 1.710 1.778 68,295,424 -0.03(-1.77%)
Oct 16, 2015 1.817 1.831 1.735 1.810 65,695,576 -0.00(-0.20%)
Oct 15, 2015 1.757 1.814 1.696 1.814 98,653,392 +0.02(+1.19%)
Oct 14, 2015 1.796 1.838 1.749 1.792 106,058,616 +0.00(+0.00%)
Oct 13, 2015 1.874 1.906 1.785 1.792 115,985,384 -0.14(-7.20%)
Oct 12, 2015 1.981 2.017 1.899 1.931 80,848,624 -0.09(-4.41%)
Oct 09, 2015 2.081 2.091 1.999 2.020 140,029,984 -0.00(-0.18%)
Oct 08, 2015 1.871 2.045 1.867 2.024 108,686,288 +0.11(+5.77%)
Oct 07, 2015 1.949 2.063 1.867 1.913 202,881,920 +0.07(+4.07%)
Oct 06, 2015 1.767 1.878 1.749 1.838 118,803,960 +0.10(+5.52%)
Oct 05, 2015 1.703 1.771 1.678 1.742 116,389,232 +0.09(+5.39%)
Oct 02, 2015 1.475 1.689 1.468 1.653 129,818,944 +0.17(+11.27%)
Oct 01, 2015 1.557 1.589 1.468 1.486 100,332,016 -0.06(-4.14%)
Sep 30, 2015 1.521 1.550 1.464 1.550 168,006,528 +0.16(+11.82%)
Sep 29, 2015 1.343 1.411 1.329 1.386 110,524,984 +0.06(+4.57%)
Sep 28, 2015 1.411 1.418 1.325 1.325 80,463,544 -0.13(-8.82%)
Sep 25, 2015 1.504 1.518 1.425 1.454 102,183,272 -0.02(-1.45%)
Sep 24, 2015 1.365 1.500 1.343 1.475 143,067,248 +0.04(+2.48%)
Sep 23, 2015 1.471 1.493 1.386 1.439 144,378,400 -0.02(-1.46%)
Sep 22, 2015 1.471 1.500 1.432 1.461 100,629,480 -0.09(-5.53%)
Sep 21, 2015 1.600 1.614 1.539 1.546 81,083,184 -0.04(-2.69%)
Sep 18, 2015 1.682 1.692 1.582 1.589 103,432,184 -0.13(-7.66%)
Sep 17, 2015 1.717 1.774 1.678 1.721 100,057,488 -0.04(-2.03%)
Sep 16, 2015 1.657 1.771 1.650 1.757 111,823,320 +0.14(+8.59%)
Sep 15, 2015 1.610 1.671 1.600 1.618 94,284,792 -0.04(-2.16%)
Sep 14, 2015 1.625 1.664 1.561 1.653 122,018,904 +0.03(+1.75%)
Sep 11, 2015 1.703 1.707 1.610 1.625 133,510,992 -0.10(-5.98%)
Sep 10, 2015 1.728 1.774 1.696 1.728 150,247,136 -0.09(-4.72%)
Sep 09, 2015 1.928 1.965 1.810 1.814 96,462,136 -0.07(-3.78%)
Sep 08, 2015 1.899 1.924 1.856 1.885 70,303,792 +0.05(+2.52%)
Sep 04, 2015 1.917 1.838 1.838 1.838 68,104,464 -0.12(-6.18%)
Sep 03, 2015 1.949 2.031 1.895 1.960 100,298,896 +0.00(+0.18%)
Sep 02, 2015 1.956 1.974 1.824 1.956 105,021,992 +0.02(+1.29%)
Sep 01, 2015 1.988 2.045 1.906 1.931 89,982,320 -0.16(-7.51%)
Aug 31, 2015 1.942 2.120 1.903 2.088 116,320,568 +0.03(+1.38%)
Aug 28, 2015 2.024 2.172 2.013 2.059 129,428,344 +0.02(+0.87%)
Aug 27, 2015 1.888 2.123 1.874 2.042 125,691,976 +0.23(+12.80%)
Aug 26, 2015 1.789 1.816 1.732 1.810 108,697,688 +0.04(+2.01%)
Aug 25, 2015 1.853 1.885 1.764 1.774 82,523,480 +0.03(+1.63%)
Aug 24, 2015 1.700 1.851 1.667 1.746 103,609,864 -0.13(-7.02%)
Aug 21, 2015 1.945 1.952 1.874 1.878 93,318,384 -0.12(-6.23%)
Aug 20, 2015 1.985 2.052 1.967 2.002 67,302,296 -0.01(-0.35%)
Aug 19, 2015 2.042 2.091 1.952 2.009 84,825,632 -0.07(-3.26%)
Aug 18, 2015 2.081 2.123 2.009 2.077 84,921,408 -0.03(-1.52%)
Aug 17, 2015 2.120 2.156 2.091 2.109 61,369,072 -0.02(-1.17%)
Aug 14, 2015 2.173 2.209 2.134 2.134 61,898,632 -0.02(-1.16%)
Aug 13, 2015 2.259 2.266 2.156 2.159 73,151,816 -0.12(-5.16%)
Aug 12, 2015 2.248 2.291 2.216 2.277 91,737,704 +0.05(+2.24%)
Aug 11, 2015 2.205 2.238 2.141 2.227 97,873,256 -0.07(-3.10%)
Aug 10, 2015 2.173 2.305 2.129 2.298 94,511,696 +0.14(+6.61%)
Aug 07, 2015 2.298 2.323 2.152 2.156 96,653,776 -0.16(-6.78%)
Aug 06, 2015 2.209 2.327 2.177 2.312 108,154,016 +0.06(+2.69%)
Aug 05, 2015 2.334 2.384 2.238 2.252 84,244,016 -0.05(-2.02%)
Aug 04, 2015 2.277 2.366 2.266 2.298 79,558,216 +0.04(+1.57%)
Aug 03, 2015 2.359 2.369 2.238 2.262 119,359,760 -0.16(-6.62%)
Jul 31, 2015 2.451 2.494 2.384 2.423 69,719,824 -0.02(-0.73%)
Jul 30, 2015 2.562 2.562 2.380 2.441 75,095,616 -0.08(-3.11%)
Jul 29, 2015 2.352 2.544 2.327 2.519 105,192,584 +0.17(+7.28%)
Jul 28, 2015 2.259 2.382 2.243 2.348 151,864,256 +0.12(+5.44%)
Jul 27, 2015 2.316 2.359 2.209 2.227 108,252,080 -0.14(-6.01%)
Jul 24, 2015 2.416 2.416 2.309 2.369 75,344,040 -0.09(-3.76%)
Jul 23, 2015 2.462 2.551 2.419 2.462 98,532,416 -0.05(-2.12%)
Jul 22, 2015 2.615 2.633 2.508 2.515 84,899,736 -0.15(-5.62%)
Jul 21, 2015 2.629 2.779 2.626 2.665 76,549,384 -0.00(-0.13%)
Jul 20, 2015 2.797 2.800 2.640 2.669 98,106,672 -0.16(-5.79%)
Jul 17, 2015 2.989 2.989 2.815 2.833 121,402,216 -0.16(-5.47%)
Jul 16, 2015 3.025 3.053 2.982 2.996 44,331,364 -0.00(-0.12%)
Jul 15, 2015 3.032 3.071 2.982 3.000 53,756,128 -0.07(-2.32%)
Jul 14, 2015 2.979 3.100 2.971 3.071 43,128,004 +0.04(+1.29%)
Jul 13, 2015 2.964 3.032 2.930 3.032 49,365,288 +0.05(+1.55%)
Jul 10, 2015 2.986 3.021 2.950 2.986 51,604,336 +0.04(+1.21%)
Jul 09, 2015 2.939 3.021 2.907 2.950 60,997,796 +0.09(+2.99%)
Jul 08, 2015 2.886 2.964 2.825 2.865 66,791,636 -0.09(-3.02%)
Jul 07, 2015 2.854 2.975 2.711 2.954 147,598,928 +0.03(+1.10%)
Jul 06, 2015 2.907 2.979 2.865 2.922 142,452,432 -0.22(-7.13%)
Jul 02, 2015 3.114 3.146 3.146 3.146 69,389,928 +0.06(+2.08%)
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.