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, 2014 4.545 4.545 4.470 4.521 54,790,532 -0.01(-0.23%)
Mar 28, 2014 4.463 4.545 4.404 4.532 104,663,592 +0.09(+2.01%)
Mar 27, 2014 4.253 4.480 4.246 4.442 168,956,224 +0.32(+7.67%)
Mar 26, 2014 4.177 4.229 4.098 4.126 59,601,760 -0.06(-1.40%)
Mar 25, 2014 4.126 4.208 4.116 4.184 78,597,424 +0.07(+1.67%)
Mar 24, 2014 4.009 4.140 3.992 4.116 81,133,512 +0.13(+3.28%)
Mar 21, 2014 3.868 4.038 3.868 3.985 88,500,224 +0.01(+0.17%)
Mar 20, 2014 3.765 4.007 3.729 3.978 122,389,920 +0.23(+6.15%)
Mar 19, 2014 3.655 3.834 3.638 3.748 74,647,976 +0.12(+3.22%)
Mar 18, 2014 3.521 3.679 3.521 3.631 89,266,576 +0.10(+2.82%)
Mar 17, 2014 3.569 3.599 3.507 3.531 45,497,824 -0.03(-0.96%)
Mar 14, 2014 3.572 3.607 3.541 3.565 58,079,108 -0.06(-1.61%)
Mar 13, 2014 3.730 3.744 3.600 3.624 62,166,676 -0.05(-1.40%)
Mar 12, 2014 3.675 3.717 3.644 3.675 55,714,820 +0.05(+1.42%)
Mar 11, 2014 3.667 3.706 3.610 3.624 72,630,592 -0.05(-1.31%)
Mar 10, 2014 3.755 3.755 3.617 3.672 76,802,424 -0.08(-2.02%)
Mar 07, 2014 3.834 3.840 3.710 3.748 74,558,824 -0.10(-2.50%)
Mar 06, 2014 3.820 3.902 3.820 3.844 46,327,320 +0.06(+1.45%)
Mar 05, 2014 3.830 3.882 3.782 3.789 49,959,520 -0.02(-0.63%)
Mar 04, 2014 3.827 3.844 3.782 3.813 36,891,112 +0.05(+1.28%)
Mar 03, 2014 3.816 3.844 3.730 3.765 56,477,456 -0.09(-2.23%)
Feb 28, 2014 3.909 3.937 3.806 3.851 65,890,644 -0.11(-2.78%)
Feb 27, 2014 3.816 3.975 3.782 3.961 87,521,304 +0.15(+4.07%)
Feb 26, 2014 3.861 3.889 3.782 3.806 90,921,064 -0.09(-2.29%)
Feb 25, 2014 4.064 4.071 3.878 3.895 54,269,952 -0.12(-2.91%)
Feb 24, 2014 3.944 4.030 3.895 4.012 51,986,204 +0.08(+2.10%)
Feb 21, 2014 3.909 3.944 3.890 3.930 44,718,160 +0.05(+1.33%)
Feb 20, 2014 3.871 3.933 3.820 3.878 50,051,952 +0.05(+1.35%)
Feb 19, 2014 3.785 3.865 3.785 3.827 53,790,676 -0.02(-0.63%)
Feb 18, 2014 3.871 3.944 3.825 3.851 49,812,116 -0.11(-2.69%)
Feb 14, 2014 3.950 3.957 3.957 3.957 35,051,840 -0.02(-0.43%)
Feb 13, 2014 3.861 3.985 3.854 3.975 37,336,276 +0.03(+0.87%)
Feb 12, 2014 4.030 4.054 3.923 3.940 36,085,056 -0.07(-1.72%)
Feb 11, 2014 3.909 4.043 3.901 4.009 54,827,904 +0.12(+3.19%)
Feb 10, 2014 3.923 3.947 3.851 3.885 41,763,136 -0.01(-0.35%)
Feb 07, 2014 3.930 3.940 3.813 3.899 48,134,228 +0.04(+1.07%)
Feb 06, 2014 3.775 3.885 3.772 3.858 51,715,696 +0.15(+4.08%)
Feb 05, 2014 3.799 3.811 3.655 3.706 72,795,184 -0.09(-2.27%)
Feb 04, 2014 3.775 3.823 3.720 3.792 51,770,772 +0.06(+1.47%)
Feb 03, 2014 3.834 3.844 3.696 3.737 98,629,384 -0.12(-3.03%)
Jan 31, 2014 3.882 4.016 3.834 3.854 90,160,760 -0.04(-1.15%)
Jan 30, 2014 3.961 3.999 3.875 3.899 51,384,640 +0.00(+0.00%)
Jan 29, 2014 3.871 3.947 3.861 3.899 80,292,736 -0.11(-2.74%)
Jan 28, 2014 4.057 4.061 3.971 4.009 41,213,128 -0.05(-1.19%)
Jan 27, 2014 4.019 4.067 3.954 4.057 64,923,404 +0.01(+0.34%)
Jan 24, 2014 4.116 4.122 3.988 4.043 73,044,456 -0.14(-3.29%)
Jan 23, 2014 4.301 4.305 4.143 4.181 54,167,176 -0.12(-2.72%)
Jan 22, 2014 4.232 4.315 4.229 4.298 35,920,060 +0.09(+2.12%)
Jan 21, 2014 4.246 4.260 4.160 4.208 62,929,884 -0.08(-1.92%)
Jan 17, 2014 4.308 4.291 4.291 4.291 45,304,900 -0.02(-0.48%)
Jan 16, 2014 4.377 4.401 4.281 4.311 59,855,468 -0.06(-1.34%)
Jan 15, 2014 4.270 4.449 4.301 4.370 100,164,888 +0.10(+2.33%)
Jan 14, 2014 4.281 4.315 4.267 4.270 53,305,760 -0.01(-0.32%)
Jan 13, 2014 4.404 4.422 4.263 4.284 62,325,024 -0.13(-2.96%)
Jan 10, 2014 4.377 4.439 4.349 4.415 63,829,792 +0.11(+2.56%)
Jan 09, 2014 4.349 4.376 4.239 4.305 61,401,996 -0.06(-1.26%)
Jan 08, 2014 4.446 4.456 4.353 4.360 51,468,648 -0.07(-1.67%)
Jan 07, 2014 4.600 4.600 4.408 4.434 56,125,108 -0.09(-2.01%)
Jan 06, 2014 4.459 4.538 4.432 4.525 36,284,208 +0.01(+0.30%)
Jan 03, 2014 4.559 4.597 4.470 4.511 58,161,300 -0.07(-1.50%)
Jan 02, 2014 4.624 4.642 4.538 4.580 52,986,192 -0.16(-3.34%)
Dec 31, 2013 4.697 4.738 4.738 4.738 20,175,714 +0.04(+0.88%)
Dec 30, 2013 4.697 4.758 4.669 4.697 33,301,840 -0.00(-0.07%)
Dec 27, 2013 4.607 4.707 4.600 4.700 33,560,880 +0.06(+1.26%)
Dec 26, 2013 4.652 4.673 4.607 4.642 32,779,848 -0.06(-1.17%)
Dec 24, 2013 4.635 4.703 4.564 4.697 17,585,978 +0.03(+0.66%)
Dec 23, 2013 4.593 4.690 4.590 4.666 30,033,068 +0.08(+1.72%)
Dec 20, 2013 4.580 4.617 4.542 4.587 52,955,384 -0.08(-1.69%)
Dec 19, 2013 4.628 4.721 4.580 4.666 37,484,000 -0.05(-1.02%)
Dec 18, 2013 4.648 4.741 4.583 4.714 45,059,916 +0.06(+1.18%)
Dec 17, 2013 4.707 4.717 4.624 4.659 31,212,170 -0.06(-1.17%)
Dec 16, 2013 4.769 4.813 4.710 4.714 31,954,168 +0.01(+0.15%)
Dec 13, 2013 4.647 4.721 4.628 4.707 38,424,884 +0.09(+1.86%)
Dec 12, 2013 4.628 4.662 4.593 4.621 43,837,044 +0.00(+0.00%)
Dec 11, 2013 4.769 4.783 4.583 4.621 56,123,984 -0.19(-3.93%)
Dec 10, 2013 4.831 4.855 4.796 4.810 35,550,252 +0.04(+0.87%)
Dec 09, 2013 4.841 4.848 4.755 4.769 40,063,232 -0.01(-0.22%)
Dec 06, 2013 4.844 4.882 4.731 4.779 54,711,176 -0.01(-0.22%)
Dec 05, 2013 4.803 4.913 4.769 4.789 45,728,044 -0.03(-0.64%)
Dec 04, 2013 4.813 4.844 4.765 4.820 56,580,748 -0.04(-0.78%)
Dec 03, 2013 4.765 4.979 4.762 4.858 75,360,088 -0.02(-0.49%)
Dec 02, 2013 4.979 4.996 4.807 4.882 154,313,712 -0.60(-10.92%)
Nov 29, 2013 5.405 5.553 5.400 5.480 46,524,672 +0.06(+1.01%)
Nov 27, 2013 5.439 5.498 5.377 5.425 46,965,632 -0.07(-1.19%)
Nov 26, 2013 5.642 5.666 5.453 5.491 76,073,656 -0.36(-6.11%)
Nov 25, 2013 5.993 6.020 5.841 5.848 37,001,420 -0.17(-2.80%)
Nov 22, 2013 6.031 6.079 5.969 6.017 38,397,968 +0.09(+1.51%)
Nov 21, 2013 5.879 5.991 5.866 5.927 42,212,432 +0.12(+2.07%)
Nov 20, 2013 6.048 6.048 5.807 5.807 51,003,160 -0.25(-4.14%)
Nov 19, 2013 6.106 6.141 5.965 6.058 43,838,216 -0.10(-1.56%)
Nov 18, 2013 6.013 6.178 5.993 6.154 66,141,332 +0.22(+3.65%)
Nov 15, 2013 5.862 5.986 5.845 5.938 32,387,276 +0.08(+1.41%)
Nov 14, 2013 5.714 5.869 5.664 5.855 43,075,856 +0.21(+3.71%)
Nov 13, 2013 5.450 5.663 5.450 5.646 43,515,520 +0.13(+2.37%)
Nov 12, 2013 5.628 5.656 5.463 5.515 41,345,768 -0.15(-2.61%)
Nov 11, 2013 5.604 5.707 5.584 5.663 27,305,146 +0.07(+1.17%)
Nov 08, 2013 5.656 5.666 5.511 5.597 46,587,064 -0.09(-1.63%)
Nov 07, 2013 5.886 5.931 5.670 5.690 43,935,412 -0.18(-2.99%)
Nov 06, 2013 5.835 5.893 5.828 5.866 34,756,340 +0.05(+0.89%)
Nov 05, 2013 5.835 5.876 5.786 5.814 29,516,000 -0.13(-2.20%)
Nov 04, 2013 5.903 5.979 5.896 5.945 36,215,688 +0.11(+1.89%)
Nov 01, 2013 5.850 5.945 5.756 5.835 68,680,680 -0.16(-2.64%)
Oct 31, 2013 6.058 6.168 5.958 5.993 59,660,824 -0.01(-0.11%)
Oct 30, 2013 5.786 6.007 5.759 6.000 57,568,256 +0.04(+0.69%)
Oct 29, 2013 5.931 5.964 5.845 5.958 46,968,016 -0.01(-0.12%)
Oct 28, 2013 5.728 6.000 5.687 5.965 134,309,712 +0.50(+9.05%)
Oct 25, 2013 5.463 5.504 5.391 5.470 48,678,836 +0.11(+2.12%)
Oct 24, 2013 5.384 5.391 5.285 5.357 41,702,472 -0.04(-0.69%)
Oct 23, 2013 5.556 5.563 5.374 5.394 32,605,046 -0.16(-2.91%)
Oct 22, 2013 5.621 5.673 5.525 5.556 51,083,320 -0.03(-0.49%)
Oct 21, 2013 5.357 5.639 5.243 5.584 97,691,424 +0.24(+4.57%)
Oct 18, 2013 5.470 5.508 5.312 5.340 49,917,416 -0.11(-1.96%)
Oct 17, 2013 5.419 5.501 5.405 5.446 32,197,856 +0.04(+0.83%)
Oct 16, 2013 5.443 5.480 5.379 5.401 56,321,564 +0.01(+0.13%)
Oct 15, 2013 5.377 5.425 5.343 5.395 48,213,824 -0.01(-0.19%)
Oct 14, 2013 5.315 5.439 5.305 5.405 44,915,264 +0.04(+0.70%)
Oct 11, 2013 5.350 5.419 5.309 5.367 34,197,124 -0.00(-0.06%)
Oct 10, 2013 5.341 5.408 5.329 5.370 37,082,476 +0.10(+1.96%)
Oct 09, 2013 5.291 5.360 5.202 5.267 32,405,218 -0.03(-0.58%)
Oct 08, 2013 5.425 5.429 5.254 5.298 38,093,984 -0.09(-1.66%)
Oct 07, 2013 5.391 5.451 5.370 5.388 31,454,652 -0.01(-0.19%)
Oct 04, 2013 5.309 5.408 5.257 5.398 31,909,876 -0.01(-0.13%)
Oct 03, 2013 5.415 5.426 5.357 5.405 26,637,110 -0.03(-0.57%)
Oct 02, 2013 5.377 5.477 5.370 5.436 31,615,192 +0.06(+1.15%)
Oct 01, 2013 5.346 5.391 5.319 5.374 26,559,854 +0.05(+0.90%)
Sep 30, 2013 5.412 5.484 5.295 5.326 64,937,152 +0.03(+0.58%)
Sep 27, 2013 5.374 5.401 5.291 5.295 38,268,820 -0.07(-1.35%)
Sep 26, 2013 5.391 5.432 5.319 5.367 32,677,154 +0.00(+0.00%)
Sep 25, 2013 5.436 5.446 5.346 5.367 38,258,636 -0.09(-1.70%)
Sep 24, 2013 5.487 5.522 5.460 5.460 26,546,420 -0.04(-0.81%)
Sep 23, 2013 5.494 5.611 5.489 5.505 41,337,512 +0.02(+0.44%)
Sep 20, 2013 5.632 5.642 5.446 5.480 42,326,076 -0.15(-2.63%)
Sep 19, 2013 5.604 5.731 5.535 5.628 71,231,160 +0.01(+0.24%)
Sep 18, 2013 5.374 5.649 5.267 5.615 78,763,024 +0.25(+4.75%)
Sep 17, 2013 5.312 5.364 5.284 5.360 33,829,456 +0.08(+1.43%)
Sep 16, 2013 5.336 5.346 5.254 5.285 41,108,960 +0.09(+1.79%)
Sep 13, 2013 5.147 5.247 5.113 5.192 30,867,466 +0.08(+1.55%)
Sep 12, 2013 5.298 5.298 5.102 5.113 56,084,712 -0.18(-3.38%)
Sep 11, 2013 5.267 5.322 5.209 5.291 38,022,244 +0.01(+0.20%)
Sep 10, 2013 5.326 5.333 5.236 5.281 57,660,000 +0.03(+0.59%)
Sep 09, 2013 5.130 5.264 5.107 5.250 52,558,664 +0.21(+4.09%)
Sep 06, 2013 5.058 5.099 4.982 5.044 40,519,392 +0.04(+0.76%)
Sep 05, 2013 4.752 5.054 4.745 5.006 73,850,136 +0.28(+5.89%)
Sep 04, 2013 4.648 4.762 4.631 4.728 28,519,872 +0.05(+1.10%)
Sep 03, 2013 4.652 4.762 4.645 4.676 44,942,152 +0.03(+0.59%)
Aug 30, 2013 4.693 4.700 4.583 4.648 54,198,676 -0.06(-1.17%)
Aug 29, 2013 4.789 4.834 4.662 4.703 47,972,544 -0.10(-2.01%)
Aug 28, 2013 4.868 4.913 4.786 4.800 51,151,760 -0.07(-1.48%)
Aug 27, 2013 4.893 4.951 4.841 4.872 52,860,588 -0.13(-2.68%)
Aug 26, 2013 5.164 5.171 4.992 5.006 43,980,596 -0.14(-2.80%)
Aug 23, 2013 5.052 5.174 4.992 5.150 66,936,972 +0.21(+4.32%)
Aug 22, 2013 4.831 4.996 4.793 4.937 73,997,520 +0.25(+5.28%)
Aug 21, 2013 4.710 4.783 4.645 4.690 53,246,572 -0.04(-0.80%)
Aug 20, 2013 4.844 4.889 4.728 4.728 53,135,424 -0.13(-2.69%)
Aug 19, 2013 4.930 4.948 4.834 4.858 47,628,916 -0.10(-2.08%)
Aug 16, 2013 5.095 5.095 4.899 4.961 54,598,596 -0.10(-1.90%)
Aug 15, 2013 4.817 5.109 4.800 5.058 87,441,040 +0.26(+5.37%)
Aug 14, 2013 4.758 4.879 4.734 4.800 57,085,844 +0.03(+0.65%)
Aug 13, 2013 4.772 4.800 4.686 4.769 53,511,616 -0.03(-0.64%)
Aug 12, 2013 4.975 5.071 4.779 4.800 67,937,256 -0.11(-2.24%)
Aug 09, 2013 4.817 4.923 4.779 4.910 45,086,568 +0.12(+2.44%)
Aug 08, 2013 4.690 4.831 4.614 4.793 42,853,408 +0.19(+4.11%)
Aug 07, 2013 4.590 4.686 4.580 4.604 29,686,328 -0.02(-0.52%)
Aug 06, 2013 4.710 4.738 4.600 4.628 40,101,632 -0.08(-1.75%)
Aug 05, 2013 4.834 4.838 4.703 4.710 38,416,872 -0.14(-2.97%)
Aug 02, 2013 4.834 4.944 4.796 4.855 36,117,984 +0.01(+0.14%)
Aug 01, 2013 4.831 4.882 4.779 4.848 42,364,844 +0.16(+3.37%)
Jul 31, 2013 4.697 4.748 4.607 4.690 51,559,452 -0.03(-0.66%)
Jul 30, 2013 4.848 4.858 4.697 4.721 37,502,016 -0.13(-2.69%)
Jul 29, 2013 4.958 4.972 4.800 4.851 44,530,056 -0.12(-2.42%)
Jul 26, 2013 5.020 5.020 4.903 4.972 39,799,932 -0.02(-0.41%)
Jul 25, 2013 4.903 4.999 4.879 4.992 58,401,932 +0.07(+1.47%)
Jul 24, 2013 5.034 5.073 4.855 4.920 56,704,540 -0.11(-2.25%)
Jul 23, 2013 4.948 5.061 4.937 5.034 61,473,200 +0.11(+2.23%)
Jul 22, 2013 4.838 4.972 4.824 4.923 52,708,104 +0.12(+2.58%)
Jul 19, 2013 4.831 4.892 4.783 4.800 48,040,780 -0.07(-1.41%)
Jul 18, 2013 4.789 4.910 4.789 4.868 71,783,712 +0.09(+1.80%)
Jul 17, 2013 4.724 4.817 4.710 4.782 73,632,776 +0.17(+3.64%)
Jul 16, 2013 4.611 4.621 4.535 4.614 46,808,292 +0.01(+0.22%)
Jul 15, 2013 4.504 4.628 4.487 4.604 47,811,504 +0.12(+2.61%)
Jul 12, 2013 4.494 4.628 4.456 4.487 81,768,696 -0.05(-1.14%)
Jul 11, 2013 4.387 4.569 4.323 4.538 99,384,336 +0.31(+7.40%)
Jul 10, 2013 4.222 4.301 4.208 4.226 52,641,176 +0.00(+0.00%)
Jul 09, 2013 4.250 4.243 4.171 4.226 41,435,428 +0.06(+1.32%)
Jul 08, 2013 4.239 4.256 4.157 4.171 57,622,132 -0.04(-0.98%)
Jul 05, 2013 4.428 4.452 4.136 4.212 119,485,936 -0.28(-6.13%)
Jul 03, 2013 4.308 4.580 4.301 4.487 120,942,536 +0.08(+1.87%)
Jul 02, 2013 4.552 4.587 4.311 4.404 85,043,904 -0.17(-3.61%)
Jul 01, 2013 4.597 4.624 4.507 4.569 44,796,652 -0.04(-0.89%)
Jun 28, 2013 4.597 4.638 4.511 4.611 64,140,388 -0.11(-2.40%)
Jun 27, 2013 4.721 4.762 4.676 4.724 38,161,224 +0.02(+0.51%)
Jun 26, 2013 4.673 4.769 4.648 4.700 52,237,820 +0.08(+1.79%)
Jun 25, 2013 4.710 4.717 4.556 4.617 61,087,468 +0.04(+0.83%)
Jun 24, 2013 4.624 4.645 4.452 4.580 66,900,900 -0.17(-3.48%)
Jun 21, 2013 4.793 4.803 4.697 4.745 67,123,752 -0.09(-1.92%)
Jun 20, 2013 4.841 4.979 4.772 4.838 110,015,264 -0.23(-4.61%)
Jun 19, 2013 5.250 5.315 5.047 5.071 67,253,704 -0.22(-4.10%)
Jun 18, 2013 5.267 5.350 5.236 5.288 48,099,524 -0.09(-1.66%)
Jun 17, 2013 5.443 5.484 5.309 5.377 54,733,568 +0.00(+0.00%)
Jun 14, 2013 5.594 5.601 5.357 5.377 42,895,704 -0.25(-4.40%)
Jun 13, 2013 5.391 5.651 5.381 5.625 46,678,648 +0.23(+4.34%)
Jun 12, 2013 5.615 5.639 5.353 5.391 48,945,988 -0.18(-3.15%)
Jun 11, 2013 5.542 5.642 5.463 5.566 45,885,164 -0.16(-2.76%)
Jun 10, 2013 5.718 5.756 5.661 5.725 30,734,300 +0.00(+0.00%)
Jun 07, 2013 5.759 5.841 5.690 5.725 45,597,736 -0.20(-3.31%)
Jun 06, 2013 5.835 5.924 5.821 5.921 30,629,302 +0.05(+0.82%)
Jun 05, 2013 6.120 6.141 5.872 5.872 47,271,032 -0.24(-3.88%)
Jun 04, 2013 6.192 6.199 6.067 6.110 28,802,850 -0.09(-1.39%)
Jun 03, 2013 6.075 6.208 6.068 6.196 36,412,056 +0.09(+1.41%)
May 31, 2013 6.202 6.243 6.037 6.110 60,487,120 -0.15(-2.36%)
May 30, 2013 6.120 6.371 6.086 6.258 37,198,688 +0.10(+1.56%)
May 29, 2013 6.220 6.275 6.129 6.161 36,658,276 -0.12(-1.97%)
May 28, 2013 6.306 6.364 6.261 6.285 35,566,604 +0.03(+0.44%)
May 24, 2013 6.275 6.319 6.185 6.258 29,439,340 +0.03(+0.50%)
May 23, 2013 6.192 6.278 6.141 6.227 38,642,420 -0.09(-1.36%)
May 22, 2013 6.495 6.574 6.261 6.313 56,973,056 -0.21(-3.22%)
May 21, 2013 6.471 6.591 6.398 6.522 38,768,292 +0.02(+0.32%)
May 20, 2013 6.433 6.502 6.350 6.502 28,258,762 +0.06(+0.96%)
May 17, 2013 6.426 6.515 6.388 6.440 29,810,994 +0.05(+0.81%)
May 16, 2013 6.402 6.519 6.350 6.388 33,616,860 +0.01(+0.16%)
May 15, 2013 6.354 6.424 6.323 6.378 32,474,038 -0.10(-1.54%)
May 13, 2013 6.478 6.495 6.388 6.478 29,592,508 -0.01(-0.16%)
May 10, 2013 6.584 6.584 6.416 6.488 33,598,464 -0.10(-1.57%)
May 09, 2013 6.608 6.722 6.560 6.591 35,514,608 -0.04(-0.67%)
May 08, 2013 6.711 6.756 6.581 6.636 35,752,420 -0.06(-0.92%)
May 07, 2013 6.612 6.725 6.560 6.698 39,577,256 +0.10(+1.56%)
May 06, 2013 6.512 6.619 6.467 6.594 33,221,606 +0.07(+1.00%)
May 03, 2013 6.646 6.615 6.519 6.529 43,097,376 -0.04(-0.68%)
May 02, 2013 6.498 6.643 6.459 6.574 42,328,456 +0.14(+2.25%)
May 01, 2013 6.546 6.584 6.419 6.429 42,512,324 -0.15(-2.35%)
Apr 30, 2013 6.457 6.608 6.451 6.584 53,560,568 +0.01(+0.20%)
Apr 29, 2013 6.492 6.615 6.472 6.571 105,558,224 +0.41(+6.71%)
Apr 26, 2013 6.079 6.219 6.130 6.158 43,563,788 +0.02(+0.39%)
Apr 25, 2013 6.151 6.205 6.055 6.134 63,993,780 -0.02(-0.39%)
Apr 24, 2013 6.004 6.175 5.994 6.158 75,522,720 +0.18(+2.97%)
Apr 23, 2013 5.796 6.055 5.741 5.980 82,628,872 +0.21(+3.67%)
Apr 22, 2013 5.659 5.775 5.584 5.768 64,491,020 +0.13(+2.24%)
Apr 19, 2013 5.628 5.666 5.522 5.642 54,574,156 +0.24(+4.42%)
Apr 18, 2013 5.294 5.444 5.225 5.403 41,673,004 +0.13(+2.39%)
Apr 17, 2013 5.437 5.440 5.225 5.277 54,053,916 -0.20(-3.68%)
Apr 16, 2013 5.471 5.526 5.376 5.478 31,809,238 +0.08(+1.39%)
Apr 15, 2013 5.567 5.567 5.362 5.403 51,699,908 -0.26(-4.64%)
Apr 12, 2013 5.690 5.731 5.546 5.666 38,992,424 -0.07(-1.25%)
Apr 11, 2013 5.843 5.854 5.703 5.738 36,198,292 -0.13(-2.27%)
Apr 10, 2013 5.823 5.968 5.823 5.871 45,879,884 +0.09(+1.48%)
Apr 09, 2013 5.533 5.820 5.492 5.785 48,307,048 +0.29(+5.22%)
Apr 08, 2013 5.587 5.587 5.471 5.499 25,692,582 -0.09(-1.65%)
Apr 05, 2013 5.461 5.611 5.440 5.591 31,308,884 +0.08(+1.43%)
Apr 04, 2013 5.604 5.611 5.490 5.512 32,136,934 -0.03(-0.49%)
Apr 03, 2013 5.505 5.580 5.471 5.539 37,441,644 +0.02(+0.37%)
Apr 02, 2013 5.621 5.639 5.502 5.519 25,155,894 -0.09(-1.58%)
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.