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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2016 2.077 2.130 2.021 2.046 66,376,280 -0.01(-0.34%)
Mar 30, 2016 2.095 2.172 2.042 2.053 110,169,968 +0.01(+0.51%)
Mar 29, 2016 1.962 2.081 1.934 2.042 77,648,816 +0.01(+0.69%)
Mar 28, 2016 1.958 2.046 1.909 2.028 73,813,880 +0.14(+7.22%)
Mar 24, 2016 1.801 1.892 1.892 1.892 73,673,080 +0.01(+0.75%)
Mar 23, 2016 1.944 1.972 1.867 1.878 80,797,296 -0.14(-7.11%)
Mar 22, 2016 1.930 2.046 1.906 2.021 85,765,608 +0.05(+2.30%)
Mar 21, 2016 1.962 2.009 1.920 1.976 62,071,560 +0.02(+1.26%)
Mar 18, 2016 1.990 2.018 1.883 1.951 102,197,624 -0.02(-1.07%)
Mar 17, 2016 1.972 2.021 1.885 1.972 156,605,392 +0.18(+9.75%)
Mar 16, 2016 1.640 1.797 1.640 1.797 72,810,152 +0.12(+7.10%)
Mar 15, 2016 1.685 1.713 1.613 1.678 107,592,680 -0.15(-8.24%)
Mar 14, 2016 1.885 1.902 1.818 1.829 81,427,224 -0.11(-5.61%)
Mar 11, 2016 1.888 1.972 1.885 1.937 94,241,848 +0.06(+3.36%)
Mar 10, 2016 1.783 1.899 1.745 1.874 131,063,448 +0.08(+4.29%)
Mar 09, 2016 1.864 1.881 1.762 1.797 116,574,840 +0.02(+1.18%)
Mar 08, 2016 1.839 1.860 1.713 1.776 143,247,008 -0.05(-2.87%)
Mar 07, 2016 1.846 1.874 1.780 1.829 146,696,208 -0.01(-0.76%)
Mar 04, 2016 1.839 1.899 1.762 1.843 271,114,912 +0.19(+11.68%)
Mar 03, 2016 1.489 1.703 1.471 1.650 204,569,120 +0.21(+14.60%)
Mar 02, 2016 1.307 1.447 1.296 1.440 96,080,320 +0.11(+8.44%)
Mar 01, 2016 1.286 1.342 1.244 1.328 86,851,952 +0.07(+5.28%)
Feb 29, 2016 1.272 1.303 1.247 1.261 77,249,464 +0.08(+6.51%)
Feb 26, 2016 1.272 1.279 1.184 1.184 77,934,928 -0.04(-3.43%)
Feb 25, 2016 1.265 1.279 1.202 1.226 64,474,876 +0.00(+0.00%)
Feb 24, 2016 1.181 1.244 1.165 1.226 62,482,864 -0.01(-1.13%)
Feb 23, 2016 1.275 1.293 1.219 1.240 73,362,496 -0.05(-3.80%)
Feb 22, 2016 1.174 1.296 1.170 1.289 92,919,264 +0.19(+16.83%)
Feb 19, 2016 1.107 1.118 1.076 1.104 41,963,008 -0.03(-2.48%)
Feb 18, 2016 1.205 1.209 1.123 1.132 60,739,660 -0.06(-5.00%)
Feb 17, 2016 1.107 1.212 1.100 1.191 98,595,888 +0.12(+11.11%)
Feb 16, 2016 1.128 1.130 1.065 1.072 59,979,012 -0.02(-1.92%)
Feb 12, 2016 1.083 1.093 1.093 1.093 74,032,176 +0.08(+7.59%)
Feb 11, 2016 1.033 1.051 0.9949 1.016 81,861,936 -0.06(-5.54%)
Feb 10, 2016 1.065 1.093 1.037 1.076 102,494,800 +0.03(+2.68%)
Feb 09, 2016 1.069 1.090 1.009 1.047 67,515,960 -0.05(-4.17%)
Feb 08, 2016 1.118 1.121 1.079 1.093 42,016,856 -0.04(-3.70%)
Feb 05, 2016 1.195 1.198 1.132 1.135 53,022,060 -0.07(-5.54%)
Feb 04, 2016 1.132 1.258 1.132 1.202 185,966,432 +0.11(+9.58%)
Feb 03, 2016 1.100 1.111 1.026 1.097 66,124,832 +0.05(+5.03%)
Feb 02, 2016 1.107 1.111 1.037 1.044 66,555,084 -0.11(-9.42%)
Feb 01, 2016 1.195 1.196 1.135 1.153 70,328,672 -0.06(-5.19%)
Jan 29, 2016 1.170 1.216 1.139 1.216 109,282,528 +0.09(+8.44%)
Jan 28, 2016 1.223 1.226 1.069 1.121 122,867,800 +0.02(+2.24%)
Jan 27, 2016 1.026 1.160 1.023 1.097 120,532,680 +0.07(+6.83%)
Jan 26, 2016 1.033 1.040 0.9949 1.026 66,154,884 +0.00(+0.34%)
Jan 25, 2016 1.040 1.065 1.023 1.023 43,354,392 -0.04(-3.63%)
Jan 22, 2016 1.114 1.139 1.044 1.061 89,282,392 +0.02(+1.68%)
Jan 21, 2016 1.012 1.083 0.9984 1.044 77,503,104 +0.01(+1.36%)
Jan 20, 2016 1.009 1.054 0.9494 1.030 127,185,504 -0.02(-2.33%)
Jan 19, 2016 1.125 1.128 1.054 1.054 66,089,824 -0.09(-7.95%)
Jan 15, 2016 1.170 1.146 1.146 1.146 92,681,872 -0.12(-9.17%)
Jan 14, 2016 1.167 1.265 1.146 1.261 96,211,656 +0.09(+7.46%)
Jan 13, 2016 1.240 1.272 1.170 1.174 56,649,380 -0.05(-4.01%)
Jan 12, 2016 1.282 1.293 1.167 1.223 122,762,968 -0.08(-5.93%)
Jan 11, 2016 1.331 1.331 1.279 1.300 71,092,016 -0.01(-1.07%)
Jan 08, 2016 1.377 1.387 1.310 1.314 66,455,300 -0.02(-1.57%)
Jan 07, 2016 1.335 1.387 1.317 1.335 77,345,888 -0.05(-3.54%)
Jan 06, 2016 1.419 1.422 1.384 1.384 77,611,688 -0.08(-5.50%)
Jan 05, 2016 1.492 1.496 1.440 1.464 49,557,004 -0.03(-1.88%)
Jan 04, 2016 1.513 1.548 1.468 1.492 65,085,884 -0.01(-0.93%)
Dec 31, 2015 1.471 1.506 1.506 1.506 31,278,456 +0.02(+1.18%)
Dec 30, 2015 1.499 1.513 1.471 1.489 37,122,804 -0.06(-3.85%)
Dec 29, 2015 1.590 1.608 1.527 1.548 36,788,888 -0.01(-0.67%)
Dec 28, 2015 1.541 1.569 1.531 1.559 33,238,270 -0.03(-1.77%)
Dec 24, 2015 1.608 1.587 1.587 1.587 30,151,224 -0.00(-0.22%)
Dec 23, 2015 1.541 1.590 1.531 1.590 55,067,204 +0.09(+6.08%)
Dec 22, 2015 1.447 1.506 1.426 1.499 43,132,768 +0.06(+4.14%)
Dec 21, 2015 1.503 1.513 1.412 1.440 74,179,512 -0.08(-5.52%)
Dec 18, 2015 1.541 1.576 1.503 1.524 92,957,776 -0.04(-2.47%)
Dec 17, 2015 1.647 1.650 1.547 1.562 55,473,512 -0.07(-4.29%)
Dec 16, 2015 1.583 1.633 1.534 1.633 91,498,560 +0.01(+0.65%)
Dec 15, 2015 1.622 1.647 1.589 1.622 58,078,808 +0.05(+2.89%)
Dec 14, 2015 1.562 1.601 1.545 1.576 67,126,376 +0.01(+0.45%)
Dec 11, 2015 1.657 1.661 1.566 1.569 91,711,256 -0.09(-5.29%)
Dec 10, 2015 1.696 1.734 1.650 1.657 84,642,128 -0.09(-5.40%)
Dec 09, 2015 1.699 1.801 1.699 1.752 142,768,640 +0.08(+5.04%)
Dec 08, 2015 1.545 1.682 1.523 1.668 120,762,232 +0.07(+4.16%)
Dec 07, 2015 1.661 1.661 1.576 1.601 72,257,824 -0.08(-4.59%)
Dec 04, 2015 1.741 1.745 1.671 1.678 80,573,048 -0.11(-5.89%)
Dec 03, 2015 1.850 1.857 1.766 1.783 112,656,720 +0.05(+2.83%)
Dec 02, 2015 1.657 1.741 1.647 1.734 107,265,648 +0.07(+4.43%)
Dec 01, 2015 1.689 1.706 1.654 1.661 52,823,080 -0.01(-0.63%)
Nov 30, 2015 1.696 1.738 1.671 1.671 106,651,824 -0.06(-3.25%)
Nov 27, 2015 1.787 1.790 1.720 1.727 37,083,628 -0.07(-3.71%)
Nov 25, 2015 1.839 1.794 1.794 1.794 69,444,184 -0.16(-8.08%)
Nov 24, 2015 1.853 1.992 1.853 1.951 98,162,048 +0.12(+6.30%)
Nov 23, 2015 1.808 1.846 1.797 1.836 65,333,252 +0.04(+1.95%)
Nov 20, 2015 1.766 1.836 1.762 1.801 60,918,844 +0.02(+0.98%)
Nov 19, 2015 1.790 1.811 1.717 1.783 108,284,048 +0.01(+0.39%)
Nov 18, 2015 1.755 1.804 1.731 1.776 75,605,536 +0.07(+4.32%)
Nov 17, 2015 1.731 1.766 1.689 1.703 69,438,256 -0.04(-2.21%)
Nov 16, 2015 1.629 1.755 1.619 1.741 78,963,880 +0.14(+8.75%)
Nov 13, 2015 1.664 1.668 1.573 1.601 128,588,696 -0.05(-2.97%)
Nov 12, 2015 1.661 1.710 1.647 1.650 65,858,304 -0.05(-3.09%)
Nov 11, 2015 1.769 1.773 1.682 1.703 81,326,280 -0.02(-1.42%)
Nov 10, 2015 1.706 1.752 1.664 1.727 91,876,488 +0.01(+0.82%)
Nov 09, 2015 1.755 1.790 1.699 1.713 90,346,336 -0.06(-3.36%)
Nov 06, 2015 1.766 1.787 1.713 1.773 89,269,248 -0.04(-2.13%)
Nov 05, 2015 1.801 1.878 1.780 1.811 77,754,248 -0.02(-1.34%)
Nov 04, 2015 1.937 1.972 1.811 1.836 87,873,792 -0.11(-5.59%)
Nov 03, 2015 1.773 1.978 1.769 1.944 127,924,288 +0.19(+10.56%)
Nov 02, 2015 1.703 1.759 1.675 1.759 42,370,888 +0.05(+2.87%)
Oct 30, 2015 1.703 1.724 1.654 1.710 58,172,140 +0.02(+1.24%)
Oct 29, 2015 1.671 1.748 1.664 1.689 51,140,888 +0.01(+0.63%)
Oct 28, 2015 1.661 1.755 1.650 1.678 81,141,776 +0.03(+1.91%)
Oct 27, 2015 1.689 1.689 1.636 1.647 76,229,848 -0.08(-4.47%)
Oct 26, 2015 1.748 1.755 1.703 1.724 69,558,672 -0.02(-1.20%)
Oct 23, 2015 1.752 1.794 1.724 1.745 68,999,448 -0.00(-0.20%)
Oct 22, 2015 1.731 1.766 1.710 1.748 68,830,848 +0.07(+4.39%)
Oct 21, 2015 1.706 1.713 1.659 1.675 60,414,924 -0.06(-3.24%)
Oct 20, 2015 1.766 1.804 1.724 1.731 75,621,080 -0.02(-1.00%)
Oct 19, 2015 1.713 1.759 1.682 1.748 69,458,272 -0.03(-1.77%)
Oct 16, 2015 1.787 1.801 1.706 1.780 66,814,156 -0.00(-0.20%)
Oct 15, 2015 1.727 1.783 1.668 1.783 100,333,136 +0.02(+1.19%)
Oct 14, 2015 1.766 1.808 1.720 1.762 107,864,448 +0.00(+0.00%)
Oct 13, 2015 1.843 1.874 1.755 1.762 117,960,240 -0.14(-7.20%)
Oct 12, 2015 1.948 1.983 1.867 1.899 82,225,208 -0.09(-4.41%)
Oct 09, 2015 2.046 2.056 1.965 1.986 142,414,240 -0.00(-0.18%)
Oct 08, 2015 1.839 2.011 1.836 1.990 110,536,864 +0.11(+5.77%)
Oct 07, 2015 1.916 2.028 1.836 1.881 206,336,336 +0.07(+4.07%)
Oct 06, 2015 1.738 1.846 1.720 1.808 120,826,800 +0.09(+5.52%)
Oct 05, 2015 1.675 1.741 1.650 1.713 118,370,960 +0.09(+5.39%)
Oct 02, 2015 1.450 1.661 1.443 1.626 132,029,344 +0.16(+11.27%)
Oct 01, 2015 1.531 1.562 1.443 1.461 102,040,344 -0.06(-4.14%)
Sep 30, 2015 1.496 1.524 1.440 1.524 170,867,120 +0.16(+11.83%)
Sep 29, 2015 1.321 1.387 1.307 1.363 112,406,864 +0.06(+4.57%)
Sep 28, 2015 1.387 1.394 1.303 1.303 81,833,576 -0.13(-8.82%)
Sep 25, 2015 1.478 1.492 1.401 1.429 103,923,120 -0.02(-1.45%)
Sep 24, 2015 1.342 1.475 1.321 1.450 145,503,216 +0.04(+2.48%)
Sep 23, 2015 1.447 1.468 1.363 1.415 146,836,688 -0.02(-1.46%)
Sep 22, 2015 1.447 1.475 1.408 1.436 102,342,872 -0.08(-5.53%)
Sep 21, 2015 1.573 1.587 1.513 1.520 82,463,760 -0.04(-2.69%)
Sep 18, 2015 1.654 1.664 1.555 1.562 105,193,304 -0.13(-7.66%)
Sep 17, 2015 1.689 1.745 1.650 1.692 101,761,144 -0.04(-2.03%)
Sep 16, 2015 1.629 1.741 1.622 1.727 113,727,304 +0.14(+8.59%)
Sep 15, 2015 1.583 1.643 1.573 1.590 95,890,152 -0.04(-2.16%)
Sep 14, 2015 1.597 1.636 1.534 1.626 124,096,488 +0.03(+1.75%)
Sep 11, 2015 1.675 1.678 1.583 1.597 135,784,256 -0.10(-5.98%)
Sep 10, 2015 1.699 1.745 1.668 1.699 152,805,360 -0.08(-4.72%)
Sep 09, 2015 1.895 1.932 1.780 1.783 98,104,576 -0.07(-3.78%)
Sep 08, 2015 1.867 1.892 1.825 1.853 71,500,832 +0.05(+2.52%)
Sep 04, 2015 1.885 1.808 1.808 1.808 69,264,064 -0.12(-6.18%)
Sep 03, 2015 1.916 1.997 1.864 1.927 102,006,656 +0.00(+0.18%)
Sep 02, 2015 1.923 1.941 1.794 1.923 106,810,176 +0.02(+1.29%)
Sep 01, 2015 1.955 2.011 1.874 1.899 91,514,432 -0.15(-7.51%)
Aug 31, 2015 1.909 2.084 1.871 2.053 118,301,128 +0.03(+1.38%)
Aug 28, 2015 1.990 2.136 1.979 2.025 131,632,088 +0.02(+0.87%)
Aug 27, 2015 1.857 2.088 1.843 2.007 127,832,104 +0.23(+12.80%)
Aug 26, 2015 1.759 1.786 1.703 1.780 110,548,448 +0.04(+2.01%)
Aug 25, 2015 1.822 1.853 1.734 1.745 83,928,584 +0.03(+1.63%)
Aug 24, 2015 1.671 1.820 1.640 1.717 105,374,000 -0.13(-7.02%)
Aug 21, 2015 1.913 1.920 1.843 1.846 94,907,288 -0.12(-6.23%)
Aug 20, 2015 1.951 2.018 1.934 1.969 68,448,232 -0.01(-0.35%)
Aug 19, 2015 2.007 2.056 1.920 1.976 86,269,944 -0.07(-3.26%)
Aug 18, 2015 2.046 2.088 1.976 2.042 86,367,344 -0.03(-1.52%)
Aug 17, 2015 2.084 2.119 2.056 2.074 62,413,988 -0.02(-1.17%)
Aug 14, 2015 2.137 2.172 2.098 2.098 62,952,564 -0.02(-1.15%)
Aug 13, 2015 2.221 2.228 2.119 2.123 74,397,352 -0.12(-5.16%)
Aug 12, 2015 2.211 2.253 2.179 2.239 93,299,696 +0.05(+2.24%)
Aug 11, 2015 2.169 2.200 2.105 2.190 99,539,720 -0.07(-3.10%)
Aug 10, 2015 2.137 2.267 2.093 2.260 96,120,920 +0.14(+6.61%)
Aug 07, 2015 2.260 2.284 2.116 2.119 98,299,472 -0.15(-6.78%)
Aug 06, 2015 2.172 2.288 2.140 2.274 109,995,528 +0.06(+2.69%)
Aug 05, 2015 2.295 2.344 2.200 2.214 85,678,416 -0.05(-2.02%)
Aug 04, 2015 2.239 2.326 2.228 2.260 80,912,832 +0.04(+1.57%)
Aug 03, 2015 2.319 2.330 2.200 2.225 121,392,072 -0.16(-6.62%)
Jul 31, 2015 2.410 2.452 2.344 2.382 70,906,928 -0.02(-0.73%)
Jul 30, 2015 2.519 2.519 2.340 2.400 76,374,248 -0.08(-3.11%)
Jul 29, 2015 2.312 2.501 2.288 2.477 106,983,672 +0.17(+7.28%)
Jul 28, 2015 2.221 2.342 2.205 2.309 154,450,000 +0.12(+5.44%)
Jul 27, 2015 2.277 2.319 2.172 2.190 110,095,264 -0.14(-6.01%)
Jul 24, 2015 2.375 2.375 2.270 2.330 76,626,904 -0.09(-3.76%)
Jul 23, 2015 2.421 2.508 2.379 2.421 100,210,096 -0.05(-2.12%)
Jul 22, 2015 2.571 2.589 2.466 2.473 86,345,304 -0.15(-5.62%)
Jul 21, 2015 2.585 2.733 2.582 2.620 77,852,776 -0.00(-0.13%)
Jul 20, 2015 2.750 2.754 2.596 2.624 99,777,112 -0.16(-5.79%)
Jul 17, 2015 2.939 2.939 2.768 2.785 123,469,304 -0.16(-5.47%)
Jul 16, 2015 2.974 3.002 2.932 2.946 45,086,184 -0.00(-0.12%)
Jul 15, 2015 2.981 3.020 2.932 2.950 54,671,420 -0.07(-2.32%)
Jul 14, 2015 2.929 3.048 2.922 3.020 43,862,332 +0.04(+1.29%)
Jul 13, 2015 2.915 2.981 2.881 2.981 50,205,820 +0.05(+1.55%)
Jul 10, 2015 2.936 2.971 2.901 2.936 52,482,992 +0.04(+1.21%)
Jul 09, 2015 2.890 2.971 2.859 2.901 62,036,392 +0.08(+2.99%)
Jul 08, 2015 2.838 2.915 2.778 2.817 67,928,880 -0.09(-3.02%)
Jul 07, 2015 2.806 2.925 2.666 2.904 150,112,064 +0.03(+1.10%)
Jul 06, 2015 2.859 2.929 2.817 2.873 144,877,920 -0.22(-7.13%)
Jul 02, 2015 3.062 3.093 3.093 3.093 70,571,416 +0.06(+2.08%)
Jul 01, 2015 3.188 3.188 2.995 3.030 94,478,144 -0.14(-4.42%)
Jun 30, 2015 3.216 3.262 3.142 3.170 67,175,536 +0.01(+0.22%)
Jun 29, 2015 3.297 3.360 3.128 3.163 106,258,616 -0.13(-4.04%)
Jun 26, 2015 3.188 3.304 3.163 3.297 71,503,648 +0.13(+4.21%)
Jun 25, 2015 3.300 3.307 3.142 3.163 93,486,848 -0.15(-4.65%)
Jun 24, 2015 3.328 3.382 3.290 3.318 68,446,656 +0.01(+0.42%)
Jun 23, 2015 3.300 3.391 3.283 3.304 86,321,568 -0.02(-0.53%)
Jun 22, 2015 3.349 3.353 3.297 3.321 43,140,172 +0.03(+0.85%)
Jun 19, 2015 3.342 3.402 3.276 3.293 66,036,828 -0.10(-2.99%)
Jun 18, 2015 3.367 3.405 3.325 3.395 57,272,552 +0.07(+2.00%)
Jun 17, 2015 3.346 3.386 3.277 3.328 81,429,544 +0.00(+0.00%)
Jun 16, 2015 3.205 3.360 3.181 3.328 82,839,832 +0.14(+4.40%)
Jun 15, 2015 3.188 3.244 3.174 3.188 55,953,100 +0.00(+0.00%)
Jun 12, 2015 3.174 3.211 3.169 3.188 48,149,016 -0.01(-0.44%)
Jun 11, 2015 3.139 3.205 3.118 3.202 66,006,368 +0.01(+0.22%)
Jun 10, 2015 3.283 3.307 3.170 3.195 78,756,480 +0.02(+0.77%)
Jun 09, 2015 3.125 3.227 3.125 3.170 74,776,288 +0.09(+2.84%)
Jun 08, 2015 3.030 3.090 3.027 3.083 47,168,024 +0.07(+2.33%)
Jun 05, 2015 2.981 3.065 2.950 3.013 56,463,572 +0.02(+0.82%)
Jun 04, 2015 3.072 3.092 2.985 2.988 52,132,560 -0.10(-3.29%)
Jun 03, 2015 3.111 3.195 3.072 3.090 101,818,216 -0.04(-1.12%)
Jun 02, 2015 2.978 3.125 2.978 3.125 90,226,152 +0.19(+6.57%)
Jun 01, 2015 2.974 2.974 2.894 2.932 55,900,276 +0.01(+0.24%)
May 29, 2015 3.009 3.020 2.925 2.925 68,696,640 -0.10(-3.36%)
May 28, 2015 3.023 3.034 2.932 3.027 56,045,716 +0.01(+0.47%)
May 27, 2015 2.948 3.030 2.939 3.013 83,200,488 +0.03(+1.06%)
May 26, 2015 3.100 3.139 2.974 2.981 122,628,600 -0.22(-6.99%)
May 22, 2015 3.286 3.205 3.205 3.205 79,889,272 -0.12(-3.58%)
May 21, 2015 3.241 3.367 3.209 3.325 85,129,704 +0.12(+3.83%)
May 20, 2015 3.177 3.265 3.139 3.202 83,162,848 +0.02(+0.55%)
May 19, 2015 3.286 3.288 3.160 3.184 163,480,624 -0.21(-6.19%)
May 18, 2015 3.640 3.654 3.335 3.395 164,658,000 -0.15(-4.34%)
May 15, 2015 3.433 3.577 3.402 3.549 94,274,360 +0.07(+2.01%)
May 14, 2015 3.493 3.566 3.423 3.479 91,705,208 +0.03(+0.81%)
May 13, 2015 3.468 3.566 3.433 3.451 101,454,160 +0.03(+0.92%)
May 12, 2015 3.377 3.486 3.374 3.419 66,153,276 +0.05(+1.35%)
May 11, 2015 3.419 3.423 3.346 3.374 54,236,448 -0.04(-1.13%)
May 08, 2015 3.433 3.475 3.342 3.412 79,936,656 +0.03(+0.83%)
May 07, 2015 3.405 3.426 3.304 3.384 88,406,728 -0.02(-0.52%)
May 06, 2015 3.696 3.696 3.377 3.402 137,036,800 -0.17(-4.71%)
May 05, 2015 3.505 3.640 3.486 3.570 147,135,856 +0.14(+4.19%)
May 04, 2015 3.349 3.426 3.349 3.426 74,165,152 +0.09(+2.62%)
May 01, 2015 3.321 3.363 3.276 3.339 63,459,596 +0.01(+0.32%)
Apr 30, 2015 3.276 3.328 3.227 3.328 96,282,600 +0.06(+1.71%)
Apr 29, 2015 3.227 3.318 3.184 3.272 94,246,464 +0.01(+0.21%)
Apr 28, 2015 3.311 3.325 3.090 3.265 190,076,880 -0.00(-0.11%)
Apr 27, 2015 3.433 3.465 3.262 3.269 199,936,448 -0.23(-6.61%)
Apr 24, 2015 3.412 3.538 3.405 3.500 254,543,152 +0.21(+6.28%)
Apr 23, 2015 2.964 3.335 2.950 3.293 391,604,800 +0.16(+5.26%)
Apr 22, 2015 3.016 3.146 2.975 3.128 137,609,712 +0.12(+4.08%)
Apr 21, 2015 3.032 3.102 2.985 3.006 111,965,648 -0.07(-2.17%)
Apr 20, 2015 3.093 3.135 3.055 3.072 108,985,824 -0.01(-0.23%)
Apr 17, 2015 2.960 3.090 2.918 3.079 139,160,960 +0.04(+1.27%)
Apr 16, 2015 3.076 3.097 2.923 3.041 214,453,520 -0.08(-2.47%)
Apr 15, 2015 2.904 3.118 2.904 3.118 303,150,048 +0.24(+8.27%)
Apr 14, 2015 2.862 2.899 2.771 2.880 193,697,344 +0.08(+2.75%)
Apr 13, 2015 2.729 2.908 2.726 2.803 285,249,728 +0.09(+3.23%)
Apr 10, 2015 2.599 2.715 2.596 2.715 168,992,848 +0.07(+2.79%)
Apr 09, 2015 2.473 2.648 2.466 2.641 230,220,192 +0.22(+8.96%)
Apr 08, 2015 2.522 2.533 2.389 2.424 160,953,968 +0.01(+0.29%)
Apr 07, 2015 2.361 2.449 2.323 2.417 139,389,664 +0.04(+1.47%)
Apr 06, 2015 2.414 2.480 2.370 2.382 141,416,560 +0.01(+0.59%)
Apr 02, 2015 2.267 2.368 2.368 2.368 127,652,304 +0.14(+6.46%)
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.