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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2016 3.304 3.323 3.163 3.202 79,684,712 -0.09(-2.66%)
Aug 30, 2016 3.314 3.349 3.262 3.290 51,363,520 +0.01(+0.21%)
Aug 29, 2016 3.205 3.325 3.195 3.283 57,046,912 +0.09(+2.85%)
Aug 26, 2016 3.255 3.314 3.158 3.191 56,664,436 -0.03(-0.87%)
Aug 25, 2016 3.202 3.234 3.167 3.220 38,209,664 +0.05(+1.55%)
Aug 24, 2016 3.205 3.263 3.167 3.170 64,826,968 -0.07(-2.27%)
Aug 23, 2016 3.198 3.297 3.177 3.244 63,438,804 +0.07(+2.32%)
Aug 22, 2016 3.209 3.216 3.146 3.170 59,633,388 -0.13(-4.03%)
Aug 19, 2016 3.269 3.325 3.237 3.304 38,048,724 -0.00(-0.11%)
Aug 18, 2016 3.297 3.335 3.269 3.307 64,570,968 +0.05(+1.51%)
Aug 17, 2016 3.160 3.269 3.121 3.258 65,033,404 +0.05(+1.42%)
Aug 16, 2016 3.181 3.272 3.146 3.212 66,825,168 +0.03(+0.99%)
Aug 15, 2016 3.118 3.188 3.118 3.181 61,739,448 +0.12(+4.01%)
Aug 12, 2016 3.065 3.153 3.041 3.058 76,736,752 +0.02(+0.69%)
Aug 11, 2016 2.967 3.058 2.929 3.037 57,107,436 +0.08(+2.85%)
Aug 10, 2016 3.058 3.076 2.932 2.953 58,112,600 -0.09(-3.10%)
Aug 09, 2016 3.058 3.100 2.995 3.048 63,806,200 +0.02(+0.58%)
Aug 08, 2016 2.957 3.062 2.953 3.030 64,364,888 +0.10(+3.47%)
Aug 05, 2016 2.978 2.988 2.901 2.929 33,800,416 -0.02(-0.59%)
Aug 04, 2016 2.915 2.995 2.901 2.946 42,126,504 +0.04(+1.45%)
Aug 03, 2016 2.775 2.915 2.726 2.904 76,315,392 +0.13(+4.80%)
Aug 02, 2016 2.894 2.925 2.759 2.771 102,103,288 -0.06(-2.10%)
Aug 01, 2016 2.995 3.002 2.820 2.831 67,148,128 -0.21(-6.91%)
Jul 29, 2016 2.943 3.048 2.925 3.041 76,504,024 +0.22(+7.69%)
Jul 28, 2016 2.866 2.890 2.813 2.824 50,675,476 -0.09(-3.24%)
Jul 27, 2016 2.960 2.974 2.890 2.918 72,619,568 -0.03(-0.95%)
Jul 26, 2016 2.908 2.960 2.890 2.946 44,265,748 +0.04(+1.45%)
Jul 25, 2016 2.981 2.999 2.901 2.904 54,784,580 -0.06(-2.01%)
Jul 22, 2016 2.943 2.964 2.887 2.964 38,000,908 +0.03(+1.08%)
Jul 21, 2016 2.946 3.002 2.904 2.932 51,628,880 -0.00(-0.12%)
Jul 20, 2016 2.932 2.967 2.906 2.936 68,128,712 -0.03(-1.06%)
Jul 19, 2016 2.943 2.978 2.901 2.967 58,405,904 +0.03(+0.95%)
Jul 18, 2016 2.831 2.960 2.810 2.939 55,972,384 +0.09(+3.20%)
Jul 15, 2016 2.852 2.887 2.799 2.848 54,738,316 -0.03(-0.97%)
Jul 14, 2016 2.880 2.887 2.817 2.876 75,875,064 +0.10(+3.66%)
Jul 13, 2016 2.761 2.817 2.673 2.775 78,271,488 -0.06(-1.98%)
Jul 12, 2016 2.813 2.883 2.806 2.831 87,394,800 +0.11(+3.99%)
Jul 11, 2016 2.666 2.743 2.657 2.722 69,892,896 +0.11(+4.02%)
Jul 08, 2016 2.638 2.494 2.571 2.617 61,215,036 +0.12(+4.92%)
Jul 07, 2016 2.536 2.655 2.480 2.494 110,104,696 +0.04(+1.71%)
Jul 06, 2016 2.361 2.463 2.319 2.452 58,578,368 +0.04(+1.74%)
Jul 05, 2016 2.473 2.494 2.382 2.410 71,585,136 -0.21(-7.90%)
Jul 01, 2016 2.501 2.617 2.617 2.617 71,885,328 +0.11(+4.33%)
Jun 30, 2016 2.494 2.533 2.451 2.508 52,429,060 -0.01(-0.28%)
Jun 29, 2016 2.445 2.550 2.428 2.515 82,219,784 +0.14(+5.90%)
Jun 28, 2016 2.344 2.393 2.330 2.375 50,246,792 +0.16(+7.28%)
Jun 27, 2016 2.375 2.375 2.186 2.214 100,208,992 -0.15(-6.23%)
Jun 24, 2016 2.319 2.403 2.309 2.361 83,743,696 -0.16(-6.52%)
Jun 23, 2016 2.505 2.533 2.463 2.526 68,139,256 +0.10(+4.19%)
Jun 22, 2016 2.494 2.533 2.424 2.424 67,288,264 -0.03(-1.28%)
Jun 21, 2016 2.417 2.466 2.349 2.456 46,126,288 +0.04(+1.59%)
Jun 20, 2016 2.421 2.470 2.396 2.417 76,691,240 +0.10(+4.23%)
Jun 17, 2016 2.253 2.347 2.237 2.319 72,788,360 +0.14(+6.43%)
Jun 16, 2016 2.105 2.179 2.063 2.179 63,724,468 +0.02(+0.81%)
Jun 15, 2016 2.116 2.218 2.091 2.162 82,188,648 +0.05(+2.49%)
Jun 14, 2016 2.186 2.221 2.067 2.109 76,991,536 -0.06(-2.90%)
Jun 13, 2016 2.193 2.260 2.162 2.172 72,360,080 -0.09(-4.17%)
Jun 10, 2016 2.333 2.354 2.260 2.267 62,589,772 -0.15(-6.10%)
Jun 09, 2016 2.459 2.484 2.396 2.414 78,264,800 -0.09(-3.64%)
Jun 08, 2016 2.382 2.519 2.358 2.505 145,569,632 +0.25(+11.02%)
Jun 07, 2016 2.158 2.288 2.158 2.256 87,603,152 +0.08(+3.54%)
Jun 06, 2016 2.165 2.204 2.133 2.179 74,017,184 +0.05(+2.13%)
Jun 03, 2016 2.116 2.169 2.102 2.133 63,673,512 +0.06(+2.87%)
Jun 02, 2016 1.990 2.093 1.979 2.074 70,705,520 +0.04(+1.89%)
Jun 01, 2016 1.951 2.046 1.909 2.035 87,320,816 +0.06(+3.20%)
May 31, 2016 2.070 2.130 1.972 1.972 103,266,816 -0.07(-3.60%)
May 27, 2016 2.109 2.046 2.046 2.046 98,106,224 -0.08(-3.63%)
May 26, 2016 2.207 2.242 2.116 2.123 78,608,744 -0.05(-2.10%)
May 25, 2016 2.218 2.235 2.133 2.169 120,157,488 +0.00(+0.16%)
May 24, 2016 2.246 2.249 2.137 2.165 80,568,768 +0.01(+0.49%)
May 23, 2016 2.165 2.204 2.119 2.155 99,892,816 -0.11(-4.65%)
May 20, 2016 2.333 2.396 2.253 2.260 96,331,512 +0.01(+0.47%)
May 19, 2016 2.274 2.302 2.155 2.249 109,404,360 -0.12(-4.89%)
May 18, 2016 2.421 2.484 2.361 2.365 82,391,200 -0.12(-4.80%)
May 17, 2016 2.491 2.548 2.423 2.484 66,937,980 -0.02(-0.84%)
May 16, 2016 2.480 2.578 2.480 2.505 67,458,720 +0.09(+3.92%)
May 13, 2016 2.533 2.582 2.372 2.410 95,103,288 -0.16(-6.39%)
May 12, 2016 2.606 2.683 2.512 2.575 74,615,816 -0.02(-0.94%)
May 11, 2016 2.627 2.694 2.519 2.599 96,448,160 +0.02(+0.95%)
May 10, 2016 2.466 2.575 2.466 2.575 63,370,960 +0.18(+7.61%)
May 09, 2016 2.519 2.519 2.211 2.393 133,423,512 -0.18(-6.82%)
May 06, 2016 2.438 2.599 2.410 2.568 72,407,192 +0.09(+3.68%)
May 05, 2016 2.655 2.676 2.424 2.477 105,106,632 -0.09(-3.42%)
May 04, 2016 2.557 2.617 2.519 2.564 83,454,456 +0.05(+2.09%)
May 03, 2016 2.571 2.575 2.484 2.512 90,946,992 -0.14(-5.41%)
May 02, 2016 2.645 2.696 2.561 2.655 85,946,232 -0.05(-1.69%)
Apr 29, 2016 2.768 2.799 2.649 2.701 103,355,248 +0.00(+0.13%)
Apr 28, 2016 2.669 2.796 2.634 2.698 139,369,968 +0.04(+1.58%)
Apr 27, 2016 2.568 2.666 2.540 2.655 107,041,288 +0.13(+4.99%)
Apr 26, 2016 2.491 2.554 2.440 2.529 67,592,256 +0.10(+4.18%)
Apr 25, 2016 2.536 2.547 2.400 2.428 86,159,664 -0.09(-3.75%)
Apr 22, 2016 2.400 2.564 2.389 2.522 105,556,376 +0.13(+5.26%)
Apr 21, 2016 2.473 2.526 2.389 2.396 105,825,520 -0.04(-1.72%)
Apr 20, 2016 2.389 2.487 2.373 2.438 107,188,216 -0.00(-0.14%)
Apr 19, 2016 2.319 2.456 2.312 2.442 106,326,104 +0.16(+7.23%)
Apr 18, 2016 2.211 2.379 2.183 2.277 120,477,232 -0.08(-3.27%)
Apr 15, 2016 2.288 2.410 2.225 2.354 105,265,064 +0.04(+1.82%)
Apr 14, 2016 2.368 2.386 2.235 2.312 108,200,224 -0.05(-1.93%)
Apr 13, 2016 2.340 2.368 2.246 2.358 145,118,928 +0.11(+4.67%)
Apr 12, 2016 2.102 2.277 2.070 2.253 162,837,984 +0.19(+9.17%)
Apr 11, 2016 2.091 2.109 2.053 2.063 109,515,552 +0.05(+2.43%)
Apr 08, 2016 1.983 2.042 1.976 2.014 92,846,208 +0.15(+8.08%)
Apr 07, 2016 1.853 1.902 1.825 1.864 65,679,568 +0.00(+0.00%)
Apr 06, 2016 1.860 1.934 1.829 1.864 76,546,096 +0.00(+0.00%)
Apr 05, 2016 1.853 1.913 1.818 1.864 65,424,828 +0.01(+0.38%)
Apr 04, 2016 1.969 2.028 1.839 1.857 91,843,856 -0.20(-9.71%)
Apr 01, 2016 1.976 2.063 1.946 2.056 66,492,452 +0.01(+0.51%)
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%)
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.