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 )

15.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2017 2.829 2.872 2.802 2.847 39,760,716 +0.04(+1.52%)
Jun 29, 2017 2.822 2.850 2.783 2.804 31,689,004 +0.00(+0.00%)
Jun 28, 2017 2.818 2.833 2.747 2.804 43,729,432 +0.01(+0.51%)
Jun 27, 2017 2.815 2.877 2.777 2.790 57,776,352 -0.04(-1.26%)
Jun 26, 2017 2.811 2.849 2.795 2.825 39,477,844 +0.06(+2.32%)
Jun 23, 2017 2.768 2.808 2.740 2.761 27,813,436 -0.02(-0.64%)
Jun 22, 2017 2.765 2.804 2.751 2.779 42,685,168 +0.04(+1.30%)
Jun 21, 2017 2.804 2.850 2.711 2.743 63,981,444 -0.06(-2.04%)
Jun 20, 2017 2.847 2.854 2.754 2.800 73,923,416 -0.09(-3.20%)
Jun 19, 2017 2.875 2.934 2.872 2.893 36,532,580 +0.01(+0.49%)
Jun 16, 2017 2.900 2.910 2.857 2.879 45,310,196 -0.02(-0.86%)
Jun 15, 2017 2.925 2.943 2.882 2.904 40,112,616 -0.05(-1.69%)
Jun 14, 2017 3.014 3.043 2.932 2.954 54,032,584 -0.05(-1.54%)
Jun 13, 2017 2.971 3.007 2.929 3.000 35,975,716 +0.02(+0.72%)
Jun 12, 2017 3.000 3.028 2.939 2.979 46,218,928 -0.02(-0.59%)
Jun 09, 2017 3.014 3.046 2.986 2.996 43,593,184 +0.00(+0.00%)
Jun 08, 2017 2.979 3.018 2.957 2.996 61,252,756 -0.00(-0.12%)
Jun 07, 2017 3.061 3.093 2.979 3.000 70,734,368 -0.05(-1.75%)
Jun 06, 2017 3.046 3.064 2.993 3.053 43,007,048 +0.02(+0.71%)
Jun 05, 2017 2.986 3.043 2.975 3.032 26,498,378 +0.01(+0.35%)
Jun 02, 2017 3.007 3.025 2.964 3.021 34,627,592 +0.02(+0.59%)
Jun 01, 2017 3.071 3.091 2.991 3.004 32,385,962 -0.02(-0.59%)
May 31, 2017 3.089 3.121 3.007 3.021 64,735,156 -0.08(-2.53%)
May 30, 2017 3.153 3.170 3.096 3.100 59,172,084 -0.09(-2.79%)
May 26, 2017 3.114 3.217 3.107 3.189 64,119,560 +0.02(+0.67%)
May 25, 2017 3.232 3.296 3.137 3.167 85,721,752 -0.07(-2.09%)
May 24, 2017 3.189 3.278 3.164 3.235 72,589,632 +0.09(+2.83%)
May 23, 2017 3.121 3.175 3.114 3.146 61,947,012 +0.04(+1.38%)
May 22, 2017 3.107 3.157 3.032 3.103 118,509,040 -0.09(-2.79%)
May 19, 2017 3.216 3.224 3.153 3.192 110,492,064 +0.15(+4.80%)
May 18, 2017 3.018 3.207 2.989 3.046 432,188,096 -0.62(-16.91%)
May 17, 2017 3.688 3.744 3.656 3.666 50,246,480 -0.06(-1.53%)
May 16, 2017 3.727 3.748 3.673 3.723 45,657,612 +0.01(+0.38%)
May 15, 2017 3.741 3.766 3.702 3.709 78,385,680 +0.06(+1.66%)
May 12, 2017 3.593 3.688 3.577 3.648 83,101,048 +0.19(+5.57%)
May 11, 2017 3.495 3.509 3.440 3.456 67,051,368 -0.00(-0.10%)
May 10, 2017 3.413 3.502 3.399 3.460 72,669,688 +0.12(+3.74%)
May 09, 2017 3.292 3.346 3.264 3.335 70,704,520 +0.05(+1.41%)
May 08, 2017 3.317 3.371 3.262 3.289 76,056,872 -0.03(-0.97%)
May 05, 2017 3.175 3.324 3.162 3.321 80,907,968 +0.17(+5.31%)
May 04, 2017 3.157 3.210 3.126 3.153 117,326,464 -0.11(-3.49%)
May 03, 2017 3.235 3.299 3.221 3.267 67,052,168 +0.03(+0.99%)
May 02, 2017 3.246 3.301 3.210 3.235 79,841,456 +0.02(+0.66%)
May 01, 2017 3.210 3.249 3.192 3.214 36,926,072 +0.00(+0.11%)
Apr 28, 2017 3.164 3.269 3.160 3.210 67,649,360 +0.05(+1.58%)
Apr 27, 2017 3.232 3.232 3.121 3.160 67,812,608 -0.09(-2.63%)
Apr 26, 2017 3.232 3.342 3.228 3.246 58,251,660 -0.06(-1.73%)
Apr 25, 2017 3.200 3.314 3.185 3.303 48,382,472 +0.02(+0.65%)
Apr 24, 2017 3.278 3.312 3.235 3.281 56,516,984 +0.07(+2.22%)
Apr 21, 2017 3.200 3.224 3.176 3.210 69,061,880 +0.00(+0.11%)
Apr 20, 2017 3.214 3.257 3.175 3.207 69,581,976 +0.03(+1.01%)
Apr 19, 2017 3.317 3.335 3.160 3.175 84,184,216 -0.12(-3.78%)
Apr 18, 2017 3.335 3.385 3.279 3.299 47,767,728 -0.06(-1.91%)
Apr 17, 2017 3.310 3.363 3.274 3.363 68,008,648 +0.06(+1.94%)
Apr 13, 2017 3.445 3.456 3.292 3.299 71,732,584 -0.14(-4.14%)
Apr 12, 2017 3.474 3.477 3.419 3.442 59,103,848 -0.02(-0.72%)
Apr 11, 2017 3.527 3.527 3.410 3.467 66,527,276 -0.06(-1.62%)
Apr 10, 2017 3.502 3.552 3.474 3.524 56,483,504 +0.05(+1.33%)
Apr 07, 2017 3.492 3.534 3.460 3.477 68,426,256 +0.03(+0.93%)
Apr 06, 2017 3.481 3.545 3.410 3.445 63,243,336 -0.04(-1.23%)
Apr 05, 2017 3.584 3.623 3.471 3.488 63,976,668 -0.06(-1.61%)
Apr 04, 2017 3.467 3.549 3.438 3.545 51,315,472 +0.07(+2.05%)
Apr 03, 2017 3.495 3.509 3.442 3.474 52,266,508 +0.02(+0.62%)
Mar 31, 2017 3.385 3.481 3.363 3.452 61,928,512 +0.04(+1.15%)
Mar 30, 2017 3.442 3.474 3.406 3.413 51,649,540 -0.03(-0.83%)
Mar 29, 2017 3.331 3.460 3.331 3.442 58,507,988 +0.12(+3.76%)
Mar 28, 2017 3.289 3.331 3.264 3.317 58,079,524 +0.05(+1.64%)
Mar 27, 2017 3.128 3.266 3.107 3.264 59,116,444 +0.04(+1.10%)
Mar 24, 2017 3.246 3.267 3.203 3.228 71,185,240 +0.00(+0.11%)
Mar 23, 2017 3.203 3.281 3.200 3.224 88,633,216 -0.02(-0.66%)
Mar 22, 2017 3.189 3.274 3.150 3.246 102,548,328 +0.11(+3.40%)
Mar 21, 2017 3.244 3.264 3.100 3.139 97,322,432 -0.13(-3.93%)
Mar 20, 2017 3.143 3.285 3.139 3.267 67,705,416 +0.09(+2.92%)
Mar 17, 2017 3.292 3.320 3.144 3.175 100,727,928 -0.10(-3.05%)
Mar 16, 2017 3.367 3.371 3.257 3.274 66,192,960 -0.06(-1.92%)
Mar 15, 2017 3.260 3.363 3.200 3.338 80,767,184 +0.12(+3.65%)
Mar 14, 2017 3.264 3.264 3.160 3.221 101,699,944 -0.14(-4.14%)
Mar 13, 2017 3.335 3.363 3.303 3.360 39,433,508 +0.02(+0.53%)
Mar 10, 2017 3.371 3.371 3.294 3.342 56,722,220 +0.04(+1.30%)
Mar 09, 2017 3.321 3.331 3.228 3.299 84,760,848 -0.04(-1.07%)
Mar 08, 2017 3.545 3.556 3.331 3.335 82,248,104 -0.27(-7.51%)
Mar 07, 2017 3.659 3.659 3.599 3.606 25,879,680 +0.00(+0.00%)
Mar 06, 2017 3.656 3.656 3.574 3.606 26,716,496 -0.03(-0.88%)
Mar 03, 2017 3.588 3.648 3.566 3.638 35,126,836 +0.09(+2.41%)
Mar 02, 2017 3.698 3.727 3.549 3.552 64,367,076 -0.22(-5.77%)
Mar 01, 2017 3.652 3.787 3.648 3.770 53,631,276 +0.18(+4.96%)
Feb 28, 2017 3.638 3.673 3.570 3.591 34,842,892 -0.05(-1.37%)
Feb 27, 2017 3.640 3.680 3.591 3.641 52,198,944 +0.00(+0.00%)
Feb 24, 2017 3.716 3.716 3.627 3.641 69,959,808 -0.17(-4.58%)
Feb 23, 2017 3.926 3.930 3.780 3.816 43,328,700 -0.02(-0.46%)
Feb 22, 2017 3.884 3.909 3.802 3.834 32,562,280 -0.10(-2.54%)
Feb 21, 2017 3.980 3.983 3.905 3.933 47,499,404 +0.10(+2.51%)
Feb 17, 2017 3.837 3.837 3.837 0 -0.04(-1.10%)
Feb 16, 2017 3.951 3.962 3.875 3.880 44,015,428 -0.02(-0.64%)
Feb 15, 2017 3.876 3.937 3.866 3.905 41,528,036 +0.02(+0.46%)
Feb 14, 2017 3.830 3.894 3.777 3.887 43,891,204 +0.12(+3.22%)
Feb 13, 2017 3.762 3.791 3.738 3.766 54,494,476 +0.05(+1.44%)
Feb 10, 2017 3.691 3.741 3.659 3.713 59,700,224 +0.10(+2.76%)
Feb 09, 2017 3.648 3.691 3.595 3.613 35,975,012 -0.04(-0.98%)
Feb 08, 2017 3.545 3.663 3.492 3.648 70,026,656 +0.06(+1.59%)
Feb 07, 2017 3.631 3.641 3.574 3.591 39,756,720 -0.04(-1.08%)
Feb 06, 2017 3.716 3.716 3.616 3.631 40,569,460 -0.05(-1.36%)
Feb 03, 2017 3.648 3.714 3.631 3.680 55,666,536 +0.06(+1.77%)
Feb 02, 2017 3.713 3.730 3.591 3.616 54,021,088 -0.03(-0.78%)
Feb 01, 2017 3.734 3.734 3.606 3.645 57,286,700 -0.01(-0.29%)
Jan 31, 2017 3.730 3.752 3.641 3.656 49,418,976 -0.05(-1.25%)
Jan 30, 2017 3.816 3.816 3.659 3.702 50,199,204 -0.14(-3.71%)
Jan 27, 2017 3.884 3.901 3.819 3.844 45,869,012 -0.04(-1.10%)
Jan 26, 2017 3.941 3.944 3.876 3.887 43,306,872 -0.02(-0.55%)
Jan 25, 2017 3.962 3.998 3.884 3.909 49,360,052 -0.05(-1.17%)
Jan 24, 2017 4.094 4.097 3.955 3.955 63,376,408 -0.08(-2.03%)
Jan 23, 2017 3.983 4.055 3.944 4.037 42,747,992 +0.05(+1.16%)
Jan 20, 2017 4.037 4.069 3.978 3.990 38,321,852 +0.02(+0.54%)
Jan 19, 2017 4.015 4.023 3.946 3.969 33,603,424 -0.01(-0.27%)
Jan 18, 2017 3.969 4.021 3.962 3.980 49,244,156 -0.04(-0.89%)
Jan 17, 2017 4.040 4.069 4.008 4.015 38,608,064 -0.02(-0.44%)
Jan 13, 2017 4.033 4.033 4.033 0 -0.06(-1.48%)
Jan 12, 2017 4.147 4.172 4.090 4.094 36,844,652 -0.02(-0.43%)
Jan 11, 2017 3.887 4.119 3.869 4.112 69,932,464 +0.19(+4.72%)
Jan 10, 2017 3.926 3.971 3.901 3.926 40,822,336 +0.07(+1.75%)
Jan 09, 2017 3.862 3.923 3.830 3.859 35,815,892 -0.01(-0.37%)
Jan 06, 2017 3.919 3.923 3.830 3.873 69,401,208 -0.08(-2.07%)
Jan 05, 2017 3.905 3.985 3.892 3.955 51,222,544 +0.11(+2.78%)
Jan 04, 2017 3.871 3.880 3.795 3.848 39,043,872 -0.01(-0.28%)
Jan 03, 2017 3.773 3.889 3.773 3.859 63,837,128 +0.26(+7.12%)
Dec 30, 2016 3.602 3.602 3.602 0 -0.08(-2.13%)
Dec 29, 2016 3.659 3.716 3.631 3.680 36,693,908 +0.00(+0.00%)
Dec 28, 2016 3.616 3.702 3.609 3.680 40,238,092 +0.06(+1.77%)
Dec 27, 2016 3.620 3.641 3.577 3.616 36,921,948 +0.01(+0.40%)
Dec 23, 2016 3.602 3.602 3.602 0 +0.08(+2.33%)
Dec 22, 2016 3.538 3.549 3.483 3.520 39,631,524 -0.02(-0.50%)
Dec 21, 2016 3.581 3.588 3.495 3.538 54,665,740 +0.01(+0.20%)
Dec 20, 2016 3.563 3.590 3.483 3.531 48,467,340 +0.01(+0.30%)
Dec 19, 2016 3.631 3.638 3.509 3.520 61,690,896 -0.12(-3.23%)
Dec 16, 2016 3.666 3.705 3.620 3.638 61,302,212 -0.02(-0.49%)
Dec 15, 2016 3.631 3.705 3.602 3.656 95,054,576 -0.05(-1.35%)
Dec 14, 2016 3.852 3.898 3.684 3.705 80,538,856 -0.19(-4.94%)
Dec 13, 2016 3.941 3.973 3.848 3.898 52,260,008 +0.00(+0.09%)
Dec 12, 2016 3.930 3.994 3.891 3.894 73,072,600 +0.03(+0.83%)
Dec 09, 2016 3.894 3.932 3.830 3.862 60,772,476 -0.01(-0.28%)
Dec 08, 2016 3.848 3.898 3.770 3.873 79,098,632 +0.02(+0.56%)
Dec 07, 2016 3.866 3.900 3.816 3.852 78,020,744 +0.01(+0.37%)
Dec 06, 2016 3.720 3.909 3.698 3.837 110,612,520 +0.11(+3.06%)
Dec 05, 2016 3.834 3.880 3.714 3.723 93,580,888 -0.08(-2.15%)
Dec 02, 2016 3.738 3.837 3.713 3.805 86,518,840 +0.05(+1.42%)
Dec 01, 2016 3.876 3.937 3.709 3.752 129,772,264 -0.12(-3.13%)
Nov 30, 2016 3.766 3.912 3.752 3.873 119,040,024 +0.36(+10.36%)
Nov 29, 2016 3.552 3.570 3.463 3.509 62,760,036 -0.14(-3.90%)
Nov 28, 2016 3.691 3.741 3.641 3.652 52,117,168 +0.02(+0.49%)
Nov 25, 2016 3.656 3.680 3.591 3.634 31,743,346 -0.09(-2.49%)
Nov 23, 2016 3.727 3.727 3.727 0 -0.01(-0.19%)
Nov 22, 2016 3.705 3.752 3.620 3.734 79,199,136 +0.07(+2.04%)
Nov 21, 2016 3.599 3.666 3.577 3.659 65,539,376 +0.22(+6.42%)
Nov 18, 2016 3.456 3.513 3.406 3.438 39,041,616 +0.02(+0.52%)
Nov 17, 2016 3.563 3.595 3.406 3.420 55,741,384 -0.08(-2.34%)
Nov 16, 2016 3.527 3.577 3.456 3.502 72,198,624 -0.06(-1.60%)
Nov 15, 2016 3.591 3.645 3.542 3.559 94,949,088 +0.15(+4.39%)
Nov 14, 2016 3.360 3.417 3.258 3.410 135,242,240 -0.06(-1.64%)
Nov 11, 2016 3.545 3.599 3.367 3.467 125,280,928 -0.22(-5.90%)
Nov 10, 2016 3.830 3.941 3.606 3.684 118,924,288 -0.35(-8.66%)
Nov 09, 2016 3.884 4.072 3.884 4.033 94,868,296 -0.04(-0.96%)
Nov 08, 2016 3.973 4.138 3.962 4.072 70,322,680 +0.01(+0.26%)
Nov 07, 2016 3.958 4.072 3.958 4.062 71,209,336 +0.27(+7.24%)
Nov 04, 2016 3.784 3.841 3.709 3.787 72,622,648 +0.01(+0.19%)
Nov 03, 2016 3.916 3.937 3.754 3.780 54,776,772 -0.04(-1.12%)
Nov 02, 2016 3.880 3.923 3.748 3.823 71,145,648 -0.13(-3.25%)
Nov 01, 2016 4.137 4.172 3.866 3.951 91,732,152 -0.21(-4.97%)
Oct 31, 2016 4.251 4.258 4.092 4.158 68,235,176 -0.07(-1.68%)
Oct 28, 2016 4.297 4.343 4.215 4.229 58,553,900 -0.07(-1.74%)
Oct 27, 2016 4.422 4.425 4.279 4.304 68,271,768 -0.03(-0.66%)
Oct 26, 2016 4.279 4.407 4.261 4.333 79,767,376 -0.01(-0.16%)
Oct 25, 2016 4.365 4.400 4.251 4.340 77,564,144 -0.08(-1.85%)
Oct 24, 2016 4.457 4.473 4.340 4.422 108,445,928 +0.09(+1.97%)
Oct 21, 2016 4.243 4.343 4.231 4.336 57,367,724 +0.06(+1.33%)
Oct 20, 2016 4.172 4.279 4.151 4.279 67,766,928 +0.05(+1.09%)
Oct 19, 2016 4.236 4.318 4.211 4.233 76,966,000 +0.04(+0.93%)
Oct 18, 2016 4.179 4.226 4.115 4.194 77,503,504 +0.13(+3.15%)
Oct 17, 2016 3.990 4.076 3.951 4.065 54,313,948 +0.10(+2.42%)
Oct 14, 2016 3.983 4.015 3.909 3.969 72,393,376 +0.05(+1.27%)
Oct 13, 2016 3.759 3.926 3.704 3.919 74,098,488 +0.12(+3.19%)
Oct 12, 2016 3.773 3.841 3.730 3.798 45,263,320 -0.01(-0.28%)
Oct 11, 2016 3.862 3.869 3.705 3.809 69,673,024 -0.06(-1.66%)
Oct 10, 2016 3.830 3.909 3.830 3.873 51,312,488 +0.12(+3.23%)
Oct 07, 2016 3.766 3.780 3.684 3.752 71,490,824 +0.04(+1.15%)
Oct 06, 2016 3.570 3.723 3.566 3.709 82,332,368 +0.17(+4.83%)
Oct 05, 2016 3.488 3.586 3.474 3.538 72,991,904 +0.12(+3.55%)
Oct 04, 2016 3.452 3.485 3.381 3.417 65,327,164 -0.04(-1.13%)
Oct 03, 2016 3.367 3.460 3.328 3.456 63,859,708 +0.13(+3.97%)
Sep 30, 2016 3.331 3.385 3.289 3.324 56,246,048 +0.02(+0.65%)
Sep 29, 2016 3.374 3.413 3.262 3.303 76,183,744 -0.08(-2.42%)
Sep 28, 2016 3.253 3.395 3.196 3.385 85,289,824 +0.16(+4.86%)
Sep 27, 2016 3.189 3.228 3.107 3.228 66,116,684 +0.02(+0.56%)
Sep 26, 2016 3.253 3.278 3.210 3.210 58,494,148 -0.06(-1.85%)
Sep 23, 2016 3.388 3.413 3.244 3.271 79,693,240 -0.14(-3.97%)
Sep 22, 2016 3.456 3.502 3.406 3.406 79,127,888 +0.02(+0.53%)
Sep 21, 2016 3.324 3.403 3.287 3.388 69,014,672 +0.10(+3.15%)
Sep 20, 2016 3.360 3.367 3.271 3.285 80,400,976 +0.04(+1.32%)
Sep 19, 2016 3.285 3.346 3.221 3.242 47,665,600 +0.00(+0.00%)
Sep 16, 2016 3.242 3.290 3.221 3.242 58,180,708 -0.06(-1.83%)
Sep 15, 2016 3.232 3.338 3.175 3.303 57,361,492 +0.11(+3.58%)
Sep 14, 2016 3.189 3.281 3.139 3.189 85,405,272 +0.01(+0.34%)
Sep 13, 2016 3.413 3.449 3.153 3.178 105,704,184 -0.32(-9.07%)
Sep 12, 2016 3.342 3.520 3.324 3.495 60,506,960 +0.11(+3.15%)
Sep 09, 2016 3.513 3.527 3.385 3.388 66,647,520 -0.24(-6.58%)
Sep 08, 2016 3.574 3.648 3.524 3.627 68,592,688 +0.11(+3.04%)
Sep 07, 2016 3.549 3.574 3.495 3.520 51,248,668 -0.02(-0.60%)
Sep 06, 2016 3.456 3.545 3.431 3.542 69,435,216 +0.13(+3.76%)
Sep 02, 2016 3.371 3.413 3.413 3.413 65,798,216 +0.13(+3.90%)
Sep 01, 2016 3.264 3.310 3.196 3.285 50,970,300 +0.03(+0.88%)
Aug 31, 2016 3.360 3.379 3.217 3.257 78,350,656 -0.09(-2.66%)
Aug 30, 2016 3.371 3.406 3.317 3.346 50,503,608 +0.01(+0.21%)
Aug 29, 2016 3.260 3.381 3.249 3.338 56,091,848 +0.09(+2.85%)
Aug 26, 2016 3.310 3.371 3.212 3.246 55,715,776 -0.03(-0.87%)
Aug 25, 2016 3.257 3.289 3.221 3.274 37,569,972 +0.05(+1.55%)
Aug 24, 2016 3.260 3.319 3.221 3.224 63,741,656 -0.07(-2.27%)
Aug 23, 2016 3.253 3.353 3.232 3.299 62,376,732 +0.07(+2.32%)
Aug 22, 2016 3.264 3.271 3.200 3.224 58,635,024 -0.14(-4.03%)
Aug 19, 2016 3.324 3.381 3.292 3.360 37,411,724 -0.00(-0.11%)
Aug 18, 2016 3.353 3.392 3.324 3.363 63,489,944 +0.05(+1.51%)
Aug 17, 2016 3.214 3.324 3.175 3.314 63,944,636 +0.05(+1.42%)
Aug 16, 2016 3.235 3.328 3.200 3.267 65,706,404 +0.03(+0.99%)
Aug 15, 2016 3.171 3.242 3.171 3.235 60,705,824 +0.12(+4.01%)
Aug 12, 2016 3.118 3.207 3.093 3.110 75,452,056 +0.02(+0.69%)
Aug 11, 2016 3.018 3.110 2.979 3.089 56,151,360 +0.09(+2.85%)
Aug 10, 2016 3.110 3.128 2.982 3.004 57,139,696 -0.10(-3.10%)
Aug 09, 2016 3.110 3.153 3.046 3.100 62,737,976 +0.02(+0.58%)
Aug 08, 2016 3.007 3.114 3.004 3.082 63,287,312 +0.10(+3.47%)
Aug 05, 2016 3.028 3.039 2.950 2.979 33,234,540 -0.02(-0.59%)
Aug 04, 2016 2.964 3.046 2.950 2.996 41,421,236 +0.04(+1.45%)
Aug 03, 2016 2.822 2.964 2.772 2.954 75,037,744 +0.14(+4.80%)
Aug 02, 2016 2.943 2.975 2.806 2.818 100,393,904 -0.06(-2.10%)
Aug 01, 2016 3.046 3.053 2.868 2.879 66,023,952 -0.21(-6.91%)
Jul 29, 2016 2.993 3.100 2.975 3.093 75,223,216 +0.22(+7.69%)
Jul 28, 2016 2.914 2.939 2.861 2.872 49,827,084 -0.10(-3.24%)
Jul 27, 2016 3.011 3.025 2.939 2.968 71,403,792 -0.03(-0.95%)
Jul 26, 2016 2.957 3.011 2.939 2.996 43,524,664 +0.04(+1.45%)
Jul 25, 2016 3.032 3.050 2.950 2.954 53,867,396 -0.06(-2.01%)
Jul 22, 2016 2.993 3.014 2.936 3.014 37,364,712 +0.03(+1.08%)
Jul 21, 2016 2.996 3.053 2.954 2.982 50,764,528 -0.00(-0.12%)
Jul 20, 2016 2.982 3.018 2.955 2.986 66,988,128 -0.03(-1.06%)
Jul 19, 2016 2.993 3.028 2.950 3.018 57,428,088 +0.03(+0.95%)
Jul 18, 2016 2.879 3.011 2.857 2.989 55,035,312 +0.09(+3.20%)
Jul 15, 2016 2.900 2.936 2.847 2.897 53,821,904 -0.03(-0.97%)
Jul 14, 2016 2.929 2.936 2.865 2.925 74,604,784 +0.10(+3.66%)
Jul 13, 2016 2.808 2.865 2.719 2.822 76,961,096 -0.06(-1.98%)
Jul 12, 2016 2.861 2.932 2.854 2.879 85,931,664 +0.11(+3.99%)
Jul 11, 2016 2.711 2.790 2.702 2.768 68,722,768 +0.11(+4.02%)
Jul 08, 2016 2.683 2.537 2.615 2.662 60,190,192 +0.12(+4.92%)
Jul 07, 2016 2.580 2.701 2.523 2.537 108,261,360 +0.04(+1.71%)
Jul 06, 2016 2.401 2.505 2.359 2.494 57,597,668 +0.04(+1.74%)
Jul 05, 2016 2.515 2.537 2.423 2.451 70,386,680 -0.21(-7.90%)
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.