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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2018 5.161 5.161 5.161 0 +0.14(+2.76%)
Mar 28, 2018 5.066 5.102 4.976 5.022 33,950,272 -0.07(-1.43%)
Mar 27, 2018 5.274 5.278 5.059 5.095 45,990,780 -0.19(-3.52%)
Mar 26, 2018 5.325 5.336 5.194 5.281 37,867,772 +0.06(+1.12%)
Mar 23, 2018 5.223 5.299 5.157 5.223 41,173,384 +0.04(+0.85%)
Mar 22, 2018 5.190 5.270 5.142 5.179 37,135,524 -0.11(-2.00%)
Mar 21, 2018 5.051 5.310 5.040 5.285 47,435,764 +0.27(+5.31%)
Mar 20, 2018 5.048 5.113 5.007 5.018 36,078,536 +0.01(+0.15%)
Mar 19, 2018 5.099 5.124 4.997 5.011 37,493,812 -0.14(-2.62%)
Mar 16, 2018 5.132 5.208 5.124 5.146 35,479,236 +0.01(+0.21%)
Mar 15, 2018 5.208 5.234 5.080 5.135 41,102,344 -0.15(-2.83%)
Mar 14, 2018 5.307 5.329 5.237 5.285 27,667,510 +0.01(+0.28%)
Mar 13, 2018 5.372 5.409 5.256 5.270 29,669,496 -0.08(-1.57%)
Mar 12, 2018 5.376 5.409 5.310 5.354 24,135,534 -0.01(-0.27%)
Mar 09, 2018 5.288 5.369 5.272 5.369 37,849,388 +0.16(+3.08%)
Mar 08, 2018 5.252 5.272 5.135 5.208 31,286,934 -0.02(-0.42%)
Mar 07, 2018 5.153 5.230 62,894,816 -0.12(-2.25%)
Mar 06, 2018 5.424 5.449 5.321 5.351 50,451,836 +0.01(+0.27%)
Mar 05, 2018 5.175 5.365 5.164 5.336 55,050,644 +0.15(+2.96%)
Mar 02, 2018 5.007 5.195 4.953 5.183 39,695,480 +0.08(+1.57%)
Mar 01, 2018 5.161 5.195 5.020 5.102 46,497,916 -0.02(-0.43%)
Feb 28, 2018 5.252 5.259 5.121 5.124 60,810,692 -0.06(-1.20%)
Feb 27, 2018 5.292 5.321 5.179 5.186 56,999,100 -0.07(-1.25%)
Feb 26, 2018 5.205 5.263 5.148 5.252 66,807,368 +0.16(+3.23%)
Feb 23, 2018 5.015 5.122 4.971 5.088 57,900,468 +0.15(+3.03%)
Feb 22, 2018 4.938 42,260,592 +0.14(+2.81%)
Feb 21, 2018 4.905 4.956 4.799 4.803 47,778,796 -0.05(-0.98%)
Feb 20, 2018 4.734 4.920 4.726 4.851 52,225,656 +0.20(+4.24%)
Feb 16, 2018 4.653 4.653 4.653 0 -0.03(-0.55%)
Feb 15, 2018 4.664 4.695 4.624 4.679 35,052,432 +0.05(+1.10%)
Feb 14, 2018 4.500 4.664 4.453 4.628 67,509,424 +0.08(+1.68%)
Feb 13, 2018 4.518 4.573 4.496 4.551 30,060,724 +0.00(+0.08%)
Feb 12, 2018 4.577 4.642 4.500 4.548 33,221,348 +0.04(+0.97%)
Feb 09, 2018 4.555 4.598 4.332 4.504 78,812,400 +0.05(+1.06%)
Feb 08, 2018 4.730 4.752 4.449 4.456 65,481,268 -0.20(-4.31%)
Feb 07, 2018 4.872 4.876 4.646 4.657 74,551,536 -0.21(-4.28%)
Feb 06, 2018 4.591 4.876 4.584 4.865 82,257,560 +0.21(+4.55%)
Feb 05, 2018 4.799 4.856 4.566 4.653 85,125,432 -0.21(-4.28%)
Feb 02, 2018 5.011 5.011 4.860 4.861 48,202,628 -0.23(-4.52%)
Feb 01, 2018 5.000 5.106 4.953 5.091 51,282,200 +0.22(+4.42%)
Jan 31, 2018 4.986 5.007 4.858 4.876 52,200,712 +0.02(+0.45%)
Jan 30, 2018 4.934 4.934 4.781 4.854 82,610,240 -0.12(-2.42%)
Jan 29, 2018 5.000 5.069 4.934 4.975 62,466,372 -0.07(-1.45%)
Jan 26, 2018 4.803 5.062 4.770 5.048 112,632,232 +0.21(+4.30%)
Jan 25, 2018 4.832 4.978 4.774 4.840 96,671,496 +0.06(+1.30%)
Jan 24, 2018 4.599 4.845 4.551 4.778 172,877,440 +0.38(+8.63%)
Jan 23, 2018 4.369 4.409 4.329 4.398 69,725,896 -0.07(-1.63%)
Jan 22, 2018 4.398 4.478 4.398 4.471 33,541,530 +0.03(+0.74%)
Jan 19, 2018 4.405 4.445 4.383 4.438 43,050,236 +0.01(+0.25%)
Jan 18, 2018 4.449 4.464 4.361 4.427 87,510,184 +0.00(+0.08%)
Jan 17, 2018 4.314 4.423 4.292 4.423 65,624,648 +0.15(+3.59%)
Jan 16, 2018 4.252 4.272 4.228 4.270 75,105,648 +0.08(+2.01%)
Jan 12, 2018 4.186 4.186 4.186 0 +0.03(+0.79%)
Jan 11, 2018 4.051 4.153 4.033 4.153 77,055,536 +0.12(+2.99%)
Jan 10, 2018 4.066 4.077 4.011 4.033 39,279,664 -0.03(-0.81%)
Jan 09, 2018 4.088 4.117 4.066 4.066 40,079,096 -0.03(-0.71%)
Jan 08, 2018 4.037 4.095 4.023 4.095 36,977,340 +0.05(+1.26%)
Jan 05, 2018 4.011 4.046 3.975 4.044 33,509,634 +0.03(+0.73%)
Jan 04, 2018 4.015 4.059 3.991 4.015 62,860,760 +0.01(+0.27%)
Jan 03, 2018 3.942 4.015 3.880 4.004 58,911,324 +0.10(+2.52%)
Jan 02, 2018 3.818 3.903 3.807 3.905 38,422,868 +0.15(+3.98%)
Dec 29, 2017 3.756 3.756 3.756 0 +0.03(+0.68%)
Dec 28, 2017 3.734 3.745 3.715 3.730 19,111,900 +0.04(+1.19%)
Dec 27, 2017 3.730 3.759 3.675 3.686 26,908,298 -0.02(-0.59%)
Dec 26, 2017 3.675 3.712 3.648 3.708 22,969,504 +0.06(+1.70%)
Dec 22, 2017 3.686 3.694 3.639 3.646 25,310,990 -0.05(-1.28%)
Dec 21, 2017 3.577 3.697 3.566 3.694 51,067,228 +0.14(+3.79%)
Dec 20, 2017 3.529 3.566 3.498 3.558 31,384,032 +0.05(+1.35%)
Dec 19, 2017 3.489 3.522 3.478 3.511 22,732,372 +0.00(+0.10%)
Dec 18, 2017 3.515 3.573 3.495 3.507 38,198,224 +0.07(+1.91%)
Dec 15, 2017 3.518 3.518 3.434 3.442 48,693,044 -0.02(-0.53%)
Dec 14, 2017 3.464 3.531 3.453 3.460 40,892,028 -0.05(-1.56%)
Dec 13, 2017 3.624 3.646 3.489 3.515 51,074,932 -0.11(-3.12%)
Dec 12, 2017 3.496 3.639 3.486 3.628 62,563,704 +0.07(+2.05%)
Dec 11, 2017 3.551 3.580 3.540 3.555 30,449,514 +0.01(+0.41%)
Dec 08, 2017 3.606 3.610 3.529 3.540 49,304,836 +0.02(+0.52%)
Dec 07, 2017 3.475 3.577 3.475 3.522 48,413,280 -0.10(-2.82%)
Dec 06, 2017 3.613 3.664 3.553 3.624 49,277,292 +0.03(+0.81%)
Dec 05, 2017 3.675 3.696 3.574 3.595 37,367,740 -0.03(-0.91%)
Dec 04, 2017 3.606 3.701 3.606 3.628 40,290,476 +0.03(+0.81%)
Dec 01, 2017 3.610 3.664 3.595 3.599 42,064,284 +0.05(+1.44%)
Nov 30, 2017 3.569 3.602 3.486 3.548 58,055,772 -0.03(-0.92%)
Nov 29, 2017 3.661 3.668 3.579 3.580 52,612,120 -0.13(-3.44%)
Nov 28, 2017 3.701 3.759 3.688 3.708 28,712,554 +0.01(+0.40%)
Nov 27, 2017 3.715 3.730 3.677 3.694 29,356,854 -0.07(-1.94%)
Nov 24, 2017 3.774 3.788 3.752 3.767 14,442,545 +0.02(+0.58%)
Nov 22, 2017 3.694 3.774 3.686 3.745 30,813,122 +0.08(+2.29%)
Nov 21, 2017 3.745 3.781 3.653 3.661 55,596,120 -0.05(-1.38%)
Nov 20, 2017 3.664 3.730 3.654 3.712 19,408,344 +0.01(+0.30%)
Nov 17, 2017 3.668 3.732 3.631 3.701 33,687,440 +0.06(+1.71%)
Nov 16, 2017 3.650 3.686 3.584 3.639 60,738,496 +0.05(+1.42%)
Nov 15, 2017 3.475 3.621 3.434 3.588 45,163,684 +0.05(+1.55%)
Nov 14, 2017 3.788 3.803 3.526 3.533 100,993,552 -0.34(-8.85%)
Nov 13, 2017 3.858 3.927 3.836 3.876 33,918,856 -0.03(-0.84%)
Nov 10, 2017 3.916 3.953 3.869 3.909 29,246,710 -0.05(-1.20%)
Nov 09, 2017 3.942 3.996 3.927 3.956 32,579,544 -0.03(-0.64%)
Nov 08, 2017 3.934 3.986 3.885 3.982 48,848,604 +0.11(+2.83%)
Nov 07, 2017 4.033 4.051 3.847 3.872 77,762,160 -0.20(-5.01%)
Nov 06, 2017 3.938 4.080 3.934 4.077 51,734,016 +0.18(+4.49%)
Nov 03, 2017 3.934 3.942 3.829 3.902 52,867,860 -0.04(-1.02%)
Nov 02, 2017 3.920 3.949 3.878 3.942 33,047,664 -0.01(-0.28%)
Nov 01, 2017 3.931 3.978 3.927 3.953 51,165,548 +0.07(+1.69%)
Oct 31, 2017 3.869 3.922 3.858 3.887 37,363,320 +0.02(+0.47%)
Oct 30, 2017 3.876 3.949 3.858 3.869 56,964,280 -0.05(-1.21%)
Oct 27, 2017 3.807 3.931 3.788 3.916 49,898,228 +0.12(+3.27%)
Oct 26, 2017 3.829 3.856 3.777 3.792 31,740,870 -0.04(-1.14%)
Oct 25, 2017 3.825 3.836 3.752 3.836 32,109,388 +0.05(+1.25%)
Oct 24, 2017 3.737 3.792 3.704 3.788 27,944,414 +0.06(+1.66%)
Oct 23, 2017 3.788 3.719 3.726 30,339,094 -0.05(-1.35%)
Oct 20, 2017 3.803 3.829 3.774 3.777 25,158,762 -0.01(-0.39%)
Oct 19, 2017 3.759 3.799 3.752 3.792 33,988,516 -0.02(-0.57%)
Oct 18, 2017 3.836 3.843 3.796 3.814 28,817,910 -0.01(-0.38%)
Oct 17, 2017 3.821 3.836 3.779 3.829 33,281,662 +0.00(+0.10%)
Oct 16, 2017 3.869 3.880 3.803 3.825 27,037,150 -0.00(-0.10%)
Oct 13, 2017 3.850 3.893 3.818 3.829 41,222,752 +0.03(+0.87%)
Oct 12, 2017 3.796 3.812 3.768 3.796 26,321,648 -0.03(-0.86%)
Oct 11, 2017 3.847 3.854 3.805 3.829 24,420,198 +0.01(+0.19%)
Oct 10, 2017 3.840 3.854 3.803 3.821 31,084,644 +0.07(+1.75%)
Oct 09, 2017 3.763 3.768 3.717 3.756 25,597,696 -0.01(-0.29%)
Oct 06, 2017 3.756 3.785 3.736 3.767 33,253,410 -0.07(-1.71%)
Oct 05, 2017 3.869 3.916 3.832 3.832 42,199,364 +0.04(+0.96%)
Oct 04, 2017 3.832 3.865 3.781 3.796 43,430,524 -0.04(-1.14%)
Oct 03, 2017 3.723 3.858 3.712 3.840 68,780,736 +0.16(+4.47%)
Oct 02, 2017 3.617 3.675 3.600 3.675 28,156,906 +0.01(+0.30%)
Sep 29, 2017 3.704 3.712 3.650 3.664 29,159,520 +0.01(+0.20%)
Sep 28, 2017 3.650 3.690 3.611 3.657 47,106,004 +0.01(+0.20%)
Sep 27, 2017 3.715 3.726 3.600 3.650 50,034,736 -0.08(-2.15%)
Sep 26, 2017 3.763 3.799 3.715 3.730 54,093,060 -0.04(-1.16%)
Sep 25, 2017 3.799 3.810 3.748 3.774 36,444,540 +0.00(+0.00%)
Sep 22, 2017 3.752 3.807 3.723 3.774 36,377,324 +0.02(+0.58%)
Sep 21, 2017 3.799 3.825 3.728 3.752 44,665,764 -0.05(-1.34%)
Sep 20, 2017 3.686 3.814 3.650 3.803 74,724,688 +0.15(+3.99%)
Sep 19, 2017 3.672 3.694 3.628 3.657 24,331,062 -0.01(-0.40%)
Sep 18, 2017 3.664 3.708 3.641 3.672 35,123,768 -0.01(-0.20%)
Sep 15, 2017 3.639 3.703 3.633 3.679 35,451,392 +0.00(+0.00%)
Sep 14, 2017 3.672 3.719 3.641 3.679 33,835,292 +0.03(+0.80%)
Sep 13, 2017 3.602 3.672 3.591 3.650 37,723,264 +0.04(+1.11%)
Sep 12, 2017 3.621 3.679 3.599 3.610 37,795,396 -0.03(-0.90%)
Sep 11, 2017 3.628 3.675 3.610 3.642 44,457,432 +0.07(+1.84%)
Sep 08, 2017 3.672 3.672 3.558 3.577 47,308,124 -0.12(-3.16%)
Sep 07, 2017 3.650 3.704 3.646 3.694 48,925,880 +0.04(+1.10%)
Sep 06, 2017 3.533 3.661 3.526 3.653 85,307,520 +0.17(+4.93%)
Sep 05, 2017 3.515 3.526 3.431 3.482 67,481,944 +0.09(+2.69%)
Sep 01, 2017 3.329 3.427 3.314 3.391 61,179,616 +0.11(+3.45%)
Aug 31, 2017 3.230 3.296 3.223 3.277 43,395,424 +0.07(+2.16%)
Aug 30, 2017 3.288 3.299 3.201 3.208 44,598,844 -0.09(-2.87%)
Aug 29, 2017 3.270 3.310 3.267 3.303 26,812,808 -0.01(-0.33%)
Aug 28, 2017 3.361 3.365 3.296 3.314 34,636,628 -0.03(-0.98%)
Aug 25, 2017 3.347 3.383 3.340 3.347 30,403,924 +0.01(+0.44%)
Aug 24, 2017 3.340 3.358 3.303 3.332 27,712,780 +0.00(+0.00%)
Aug 23, 2017 3.285 3.347 3.248 3.332 43,013,096 +0.05(+1.67%)
Aug 22, 2017 3.270 3.312 3.263 3.277 55,276,412 +0.10(+3.22%)
Aug 21, 2017 3.248 3.256 3.164 3.175 38,972,760 -0.07(-2.14%)
Aug 18, 2017 3.168 3.262 3.128 3.245 59,070,480 +0.13(+4.10%)
Aug 17, 2017 3.128 3.184 3.113 3.117 31,110,308 -0.04(-1.27%)
Aug 16, 2017 3.164 3.190 3.139 3.157 43,317,768 +0.02(+0.70%)
Aug 15, 2017 3.106 3.142 3.084 3.135 29,962,300 +0.04(+1.42%)
Aug 14, 2017 3.091 3.153 3.080 3.091 35,092,220 -0.00(-0.12%)
Aug 11, 2017 3.084 3.133 3.069 3.095 38,078,140 -0.05(-1.62%)
Aug 10, 2017 3.245 3.252 3.117 3.146 50,382,684 -0.08(-2.60%)
Aug 09, 2017 3.223 3.248 3.194 3.230 28,496,422 -0.02(-0.56%)
Aug 08, 2017 3.259 3.303 3.243 3.248 36,257,044 -0.01(-0.45%)
Aug 07, 2017 3.234 3.277 3.223 3.263 31,071,050 +0.03(+0.90%)
Aug 04, 2017 3.241 3.261 3.201 3.234 27,737,942 -0.00(-0.11%)
Aug 03, 2017 3.299 3.299 3.223 3.237 38,655,280 -0.05(-1.55%)
Aug 02, 2017 3.183 3.321 3.173 3.288 56,035,608 +0.10(+3.09%)
Aug 01, 2017 3.208 3.223 3.168 3.190 29,532,612 -0.03(-0.79%)
Jul 31, 2017 3.194 3.234 3.157 3.215 48,534,860 +0.05(+1.50%)
Jul 28, 2017 3.164 3.194 3.141 3.168 31,934,186 -0.00(-0.11%)
Jul 27, 2017 3.170 3.175 3.128 3.172 37,199,968 +0.02(+0.69%)
Jul 26, 2017 3.168 3.186 3.131 3.150 32,917,434 -0.02(-0.69%)
Jul 25, 2017 3.179 3.208 3.153 3.172 39,112,844 +0.05(+1.64%)
Jul 24, 2017 3.110 3.146 3.095 3.121 27,512,762 +0.03(+0.83%)
Jul 21, 2017 3.161 3.175 3.084 3.095 41,374,072 -0.08(-2.42%)
Jul 20, 2017 3.230 3.234 3.152 3.172 41,781,996 -0.02(-0.57%)
Jul 19, 2017 3.161 3.204 3.139 3.190 40,536,496 +0.06(+1.86%)
Jul 18, 2017 3.110 3.139 3.084 3.131 38,011,388 +0.04(+1.42%)
Jul 17, 2017 3.121 3.124 3.073 3.088 37,650,364 -0.03(-0.94%)
Jul 14, 2017 3.115 3.128 3.088 3.117 44,144,488 +0.03(+1.07%)
Jul 13, 2017 3.099 3.113 3.055 3.084 43,309,692 +0.00(+0.12%)
Jul 12, 2017 3.033 3.099 2.982 3.080 90,729,680 +0.15(+4.98%)
Jul 11, 2017 2.840 2.969 2.832 2.934 60,442,632 +0.09(+3.08%)
Jul 10, 2017 2.818 2.858 2.818 2.847 35,476,720 +0.02(+0.78%)
Jul 07, 2017 2.865 2.869 2.788 2.825 50,807,500 -0.04(-1.40%)
Jul 06, 2017 2.916 2.927 2.832 2.865 49,430,304 -0.04(-1.26%)
Jul 05, 2017 2.942 2.945 2.865 2.902 47,232,532 -0.03(-1.12%)
Jul 03, 2017 2.920 2.971 2.918 2.934 28,247,368 +0.02(+0.63%)
Jun 30, 2017 2.898 2.942 2.871 2.916 38,814,916 +0.04(+1.52%)
Jun 29, 2017 2.891 2.920 2.850 2.872 30,935,206 +0.00(+0.00%)
Jun 28, 2017 2.887 2.902 2.814 2.872 42,689,224 +0.01(+0.51%)
Jun 27, 2017 2.883 2.947 2.845 2.858 56,402,004 -0.04(-1.26%)
Jun 26, 2017 2.880 2.918 2.863 2.894 38,538,772 +0.07(+2.32%)
Jun 23, 2017 2.836 2.876 2.807 2.829 27,151,828 -0.02(-0.64%)
Jun 22, 2017 2.832 2.872 2.818 2.847 41,669,800 +0.04(+1.30%)
Jun 21, 2017 2.872 2.920 2.777 2.810 62,459,492 -0.06(-2.04%)
Jun 20, 2017 2.916 2.923 2.821 2.869 72,164,976 -0.09(-3.20%)
Jun 19, 2017 2.945 3.006 2.942 2.964 35,663,568 +0.01(+0.50%)
Jun 16, 2017 2.971 2.981 2.927 2.949 44,232,388 -0.03(-0.86%)
Jun 15, 2017 2.996 3.015 2.953 2.975 39,158,444 -0.05(-1.69%)
Jun 14, 2017 3.088 3.117 3.004 3.026 52,747,292 -0.05(-1.54%)
Jun 13, 2017 3.044 3.080 3.000 3.073 35,119,948 +0.02(+0.72%)
Jun 12, 2017 3.073 3.102 3.011 3.051 45,119,500 -0.02(-0.59%)
Jun 09, 2017 3.088 3.121 3.058 3.069 42,556,220 +0.00(+0.00%)
Jun 08, 2017 3.051 3.091 3.029 3.069 59,795,716 -0.00(-0.12%)
Jun 07, 2017 3.135 3.168 3.051 3.073 69,051,776 -0.05(-1.75%)
Jun 06, 2017 3.121 3.139 3.066 3.128 41,984,024 +0.02(+0.71%)
Jun 05, 2017 3.058 3.117 3.048 3.106 25,868,052 +0.01(+0.35%)
Jun 02, 2017 3.080 3.099 3.037 3.095 33,803,892 +0.02(+0.59%)
Jun 01, 2017 3.146 3.166 3.064 3.077 31,615,584 -0.02(-0.59%)
May 31, 2017 3.164 3.197 3.080 3.095 63,195,276 -0.08(-2.53%)
May 30, 2017 3.230 3.248 3.172 3.175 57,764,536 -0.09(-2.79%)
May 26, 2017 3.190 3.296 3.183 3.267 62,594,324 +0.02(+0.67%)
May 25, 2017 3.310 3.376 3.214 3.245 83,682,656 -0.07(-2.09%)
May 24, 2017 3.267 3.358 3.241 3.314 70,862,920 +0.09(+2.83%)
May 23, 2017 3.197 3.252 3.190 3.223 60,473,456 +0.04(+1.38%)
May 22, 2017 3.183 3.234 3.106 3.179 115,690,024 -0.09(-2.79%)
May 19, 2017 3.294 3.303 3.230 3.270 107,863,752 +0.15(+4.80%)
May 18, 2017 3.091 3.285 3.062 3.121 421,907,488 -0.64(-16.91%)
May 17, 2017 3.777 3.835 3.745 3.756 49,051,248 -0.06(-1.53%)
May 16, 2017 3.818 3.840 3.763 3.814 44,571,536 +0.01(+0.38%)
May 15, 2017 3.832 3.858 3.792 3.799 76,521,088 +0.06(+1.66%)
May 12, 2017 3.681 3.777 3.664 3.737 81,124,296 +0.20(+5.57%)
May 11, 2017 3.580 3.595 3.524 3.540 65,456,392 -0.00(-0.10%)
May 10, 2017 3.496 3.587 3.482 3.544 70,941,072 +0.13(+3.74%)
May 09, 2017 3.372 3.427 3.343 3.416 69,022,640 +0.05(+1.41%)
May 08, 2017 3.398 3.453 3.341 3.369 74,247,680 -0.03(-0.97%)
May 05, 2017 3.252 3.405 3.239 3.402 78,983,376 +0.17(+5.31%)
May 04, 2017 3.234 3.288 3.203 3.230 114,535,576 -0.12(-3.49%)
May 03, 2017 3.314 3.380 3.299 3.347 65,457,176 +0.03(+0.99%)
May 02, 2017 3.325 3.382 3.288 3.314 77,942,240 +0.02(+0.66%)
May 01, 2017 3.288 3.329 3.270 3.292 36,047,696 +0.00(+0.11%)
Apr 28, 2017 3.241 3.349 3.237 3.288 66,040,160 +0.05(+1.58%)
Apr 27, 2017 3.310 3.310 3.197 3.237 66,199,528 -0.09(-2.63%)
Apr 26, 2017 3.310 3.423 3.307 3.325 56,866,004 -0.06(-1.73%)
Apr 25, 2017 3.277 3.394 3.263 3.383 47,231,580 +0.02(+0.65%)
Apr 24, 2017 3.358 3.392 3.314 3.361 55,172,592 +0.07(+2.22%)
Apr 21, 2017 3.277 3.303 3.254 3.288 67,419,080 +0.00(+0.11%)
Apr 20, 2017 3.292 3.336 3.252 3.285 67,926,800 +0.03(+1.01%)
Apr 19, 2017 3.398 3.416 3.237 3.252 82,181,696 -0.13(-3.78%)
Apr 18, 2017 3.416 3.467 3.359 3.380 46,631,460 -0.07(-1.91%)
Apr 17, 2017 3.391 3.445 3.354 3.445 66,390,900 +0.07(+1.94%)
Apr 13, 2017 3.529 3.540 3.372 3.380 70,026,256 -0.15(-4.14%)
Apr 12, 2017 3.558 3.562 3.502 3.526 57,697,924 -0.03(-0.72%)
Apr 11, 2017 3.613 3.613 3.493 3.551 64,944,764 -0.06(-1.62%)
Apr 10, 2017 3.588 3.639 3.558 3.610 55,139,912 +0.05(+1.33%)
Apr 07, 2017 3.577 3.620 3.544 3.562 66,798,572 +0.03(+0.93%)
Apr 06, 2017 3.566 3.631 3.493 3.529 61,738,944 -0.04(-1.23%)
Apr 05, 2017 3.672 3.712 3.556 3.573 62,454,828 -0.06(-1.61%)
Apr 04, 2017 3.551 3.635 3.522 3.631 50,094,812 +0.07(+2.05%)
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.