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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 1.496 1.532 1.532 1.532 30,754,802 +0.02(+1.18%)
Dec 30, 2015 1.525 1.539 1.496 1.514 36,501,304 -0.06(-3.85%)
Dec 29, 2015 1.618 1.635 1.553 1.575 36,172,980 -0.01(-0.67%)
Dec 28, 2015 1.568 1.596 1.557 1.585 32,681,806 -0.03(-1.77%)
Dec 24, 2015 1.635 1.614 1.614 1.614 29,646,442 -0.00(-0.22%)
Dec 23, 2015 1.568 1.618 1.557 1.618 54,145,284 +0.09(+6.08%)
Dec 22, 2015 1.471 1.532 1.450 1.525 42,410,652 +0.06(+4.14%)
Dec 21, 2015 1.528 1.539 1.436 1.464 72,937,624 -0.09(-5.52%)
Dec 18, 2015 1.568 1.603 1.528 1.550 91,401,504 -0.04(-2.47%)
Dec 17, 2015 1.675 1.678 1.573 1.589 54,544,792 -0.07(-4.29%)
Dec 16, 2015 1.610 1.660 1.561 1.660 89,966,720 +0.01(+0.65%)
Dec 15, 2015 1.650 1.675 1.616 1.650 57,106,472 +0.05(+2.89%)
Dec 14, 2015 1.589 1.628 1.571 1.603 66,002,572 +0.01(+0.45%)
Dec 11, 2015 1.685 1.689 1.593 1.596 90,175,856 -0.09(-5.29%)
Dec 10, 2015 1.724 1.764 1.678 1.685 83,225,072 -0.10(-5.40%)
Dec 09, 2015 1.728 1.831 1.728 1.781 140,378,448 +0.09(+5.04%)
Dec 08, 2015 1.571 1.710 1.549 1.696 118,740,472 +0.07(+4.16%)
Dec 07, 2015 1.689 1.689 1.603 1.628 71,048,104 -0.08(-4.59%)
Dec 04, 2015 1.771 1.774 1.700 1.707 79,224,120 -0.11(-5.89%)
Dec 03, 2015 1.881 1.888 1.796 1.814 110,770,656 +0.05(+2.83%)
Dec 02, 2015 1.685 1.771 1.675 1.764 105,469,840 +0.07(+4.43%)
Dec 01, 2015 1.717 1.735 1.682 1.689 51,938,732 -0.01(-0.63%)
Nov 30, 2015 1.724 1.767 1.700 1.700 104,866,288 -0.06(-3.25%)
Nov 27, 2015 1.817 1.821 1.749 1.757 36,462,784 -0.07(-3.71%)
Nov 25, 2015 1.871 1.824 1.824 1.824 68,281,568 -0.16(-8.08%)
Nov 24, 2015 1.885 2.026 1.885 1.985 96,518,648 +0.12(+6.30%)
Nov 23, 2015 1.838 1.878 1.828 1.867 64,239,460 +0.04(+1.95%)
Nov 20, 2015 1.796 1.867 1.792 1.831 59,898,960 +0.02(+0.98%)
Nov 19, 2015 1.821 1.842 1.746 1.814 106,471,184 +0.01(+0.39%)
Nov 18, 2015 1.785 1.835 1.760 1.806 74,339,776 +0.07(+4.32%)
Nov 17, 2015 1.760 1.796 1.717 1.732 68,275,744 -0.04(-2.21%)
Nov 16, 2015 1.657 1.785 1.646 1.771 77,641,888 +0.14(+8.75%)
Nov 13, 2015 1.692 1.696 1.600 1.628 126,435,904 -0.05(-2.97%)
Nov 12, 2015 1.689 1.739 1.675 1.678 64,755,724 -0.05(-3.09%)
Nov 11, 2015 1.799 1.803 1.710 1.732 79,964,736 -0.02(-1.42%)
Nov 10, 2015 1.735 1.781 1.692 1.757 90,338,320 +0.01(+0.82%)
Nov 09, 2015 1.785 1.821 1.728 1.742 88,833,784 -0.06(-3.36%)
Nov 06, 2015 1.796 1.817 1.742 1.803 87,774,728 -0.04(-2.13%)
Nov 05, 2015 1.831 1.910 1.810 1.842 76,452,512 -0.02(-1.34%)
Nov 04, 2015 1.970 2.006 1.842 1.867 86,402,632 -0.11(-5.59%)
Nov 03, 2015 1.803 2.011 1.799 1.977 125,782,624 +0.19(+10.56%)
Nov 02, 2015 1.732 1.789 1.703 1.789 41,661,528 +0.05(+2.87%)
Oct 30, 2015 1.732 1.753 1.682 1.739 57,198,240 +0.02(+1.24%)
Oct 29, 2015 1.700 1.778 1.692 1.717 50,284,704 +0.01(+0.63%)
Oct 28, 2015 1.689 1.785 1.678 1.707 79,783,328 +0.03(+1.92%)
Oct 27, 2015 1.717 1.717 1.664 1.675 74,953,632 -0.08(-4.47%)
Oct 26, 2015 1.778 1.785 1.732 1.753 68,394,144 -0.02(-1.20%)
Oct 23, 2015 1.781 1.824 1.753 1.774 67,844,280 -0.00(-0.20%)
Oct 22, 2015 1.760 1.796 1.739 1.778 67,678,504 +0.07(+4.39%)
Oct 21, 2015 1.735 1.742 1.687 1.703 59,403,476 -0.06(-3.24%)
Oct 20, 2015 1.796 1.835 1.753 1.760 74,355,056 -0.02(-1.00%)
Oct 19, 2015 1.742 1.789 1.710 1.778 68,295,424 -0.03(-1.77%)
Oct 16, 2015 1.817 1.831 1.735 1.810 65,695,576 -0.00(-0.20%)
Oct 15, 2015 1.757 1.814 1.696 1.814 98,653,392 +0.02(+1.19%)
Oct 14, 2015 1.796 1.838 1.749 1.792 106,058,616 +0.00(+0.00%)
Oct 13, 2015 1.874 1.906 1.785 1.792 115,985,384 -0.14(-7.20%)
Oct 12, 2015 1.981 2.017 1.899 1.931 80,848,624 -0.09(-4.41%)
Oct 09, 2015 2.081 2.091 1.999 2.020 140,029,984 -0.00(-0.18%)
Oct 08, 2015 1.871 2.045 1.867 2.024 108,686,288 +0.11(+5.77%)
Oct 07, 2015 1.949 2.063 1.867 1.913 202,881,920 +0.07(+4.07%)
Oct 06, 2015 1.767 1.878 1.749 1.838 118,803,960 +0.10(+5.52%)
Oct 05, 2015 1.703 1.771 1.678 1.742 116,389,232 +0.09(+5.39%)
Oct 02, 2015 1.475 1.689 1.468 1.653 129,818,944 +0.17(+11.27%)
Oct 01, 2015 1.557 1.589 1.468 1.486 100,332,016 -0.06(-4.14%)
Sep 30, 2015 1.521 1.550 1.464 1.550 168,006,528 +0.16(+11.82%)
Sep 29, 2015 1.343 1.411 1.329 1.386 110,524,984 +0.06(+4.57%)
Sep 28, 2015 1.411 1.418 1.325 1.325 80,463,544 -0.13(-8.82%)
Sep 25, 2015 1.504 1.518 1.425 1.454 102,183,272 -0.02(-1.45%)
Sep 24, 2015 1.365 1.500 1.343 1.475 143,067,248 +0.04(+2.48%)
Sep 23, 2015 1.471 1.493 1.386 1.439 144,378,400 -0.02(-1.46%)
Sep 22, 2015 1.471 1.500 1.432 1.461 100,629,480 -0.09(-5.53%)
Sep 21, 2015 1.600 1.614 1.539 1.546 81,083,184 -0.04(-2.69%)
Sep 18, 2015 1.682 1.692 1.582 1.589 103,432,184 -0.13(-7.66%)
Sep 17, 2015 1.717 1.774 1.678 1.721 100,057,488 -0.04(-2.03%)
Sep 16, 2015 1.657 1.771 1.650 1.757 111,823,320 +0.14(+8.59%)
Sep 15, 2015 1.610 1.671 1.600 1.618 94,284,792 -0.04(-2.16%)
Sep 14, 2015 1.625 1.664 1.561 1.653 122,018,904 +0.03(+1.75%)
Sep 11, 2015 1.703 1.707 1.610 1.625 133,510,992 -0.10(-5.98%)
Sep 10, 2015 1.728 1.774 1.696 1.728 150,247,136 -0.09(-4.72%)
Sep 09, 2015 1.928 1.965 1.810 1.814 96,462,136 -0.07(-3.78%)
Sep 08, 2015 1.899 1.924 1.856 1.885 70,303,792 +0.05(+2.52%)
Sep 04, 2015 1.917 1.838 1.838 1.838 68,104,464 -0.12(-6.18%)
Sep 03, 2015 1.949 2.031 1.895 1.960 100,298,896 +0.00(+0.18%)
Sep 02, 2015 1.956 1.974 1.824 1.956 105,021,992 +0.02(+1.29%)
Sep 01, 2015 1.988 2.045 1.906 1.931 89,982,320 -0.16(-7.51%)
Aug 31, 2015 1.942 2.120 1.903 2.088 116,320,568 +0.03(+1.38%)
Aug 28, 2015 2.024 2.172 2.013 2.059 129,428,344 +0.02(+0.87%)
Aug 27, 2015 1.888 2.123 1.874 2.042 125,691,976 +0.23(+12.80%)
Aug 26, 2015 1.789 1.816 1.732 1.810 108,697,688 +0.04(+2.01%)
Aug 25, 2015 1.853 1.885 1.764 1.774 82,523,480 +0.03(+1.63%)
Aug 24, 2015 1.700 1.851 1.667 1.746 103,609,864 -0.13(-7.02%)
Aug 21, 2015 1.945 1.952 1.874 1.878 93,318,384 -0.12(-6.23%)
Aug 20, 2015 1.985 2.052 1.967 2.002 67,302,296 -0.01(-0.35%)
Aug 19, 2015 2.042 2.091 1.952 2.009 84,825,632 -0.07(-3.26%)
Aug 18, 2015 2.081 2.123 2.009 2.077 84,921,408 -0.03(-1.52%)
Aug 17, 2015 2.120 2.156 2.091 2.109 61,369,072 -0.02(-1.17%)
Aug 14, 2015 2.173 2.209 2.134 2.134 61,898,632 -0.02(-1.16%)
Aug 13, 2015 2.259 2.266 2.156 2.159 73,151,816 -0.12(-5.16%)
Aug 12, 2015 2.248 2.291 2.216 2.277 91,737,704 +0.05(+2.24%)
Aug 11, 2015 2.205 2.238 2.141 2.227 97,873,256 -0.07(-3.10%)
Aug 10, 2015 2.173 2.305 2.129 2.298 94,511,696 +0.14(+6.61%)
Aug 07, 2015 2.298 2.323 2.152 2.156 96,653,776 -0.16(-6.78%)
Aug 06, 2015 2.209 2.327 2.177 2.312 108,154,016 +0.06(+2.69%)
Aug 05, 2015 2.334 2.384 2.238 2.252 84,244,016 -0.05(-2.02%)
Aug 04, 2015 2.277 2.366 2.266 2.298 79,558,216 +0.04(+1.57%)
Aug 03, 2015 2.359 2.369 2.238 2.262 119,359,760 -0.16(-6.62%)
Jul 31, 2015 2.451 2.494 2.384 2.423 69,719,824 -0.02(-0.73%)
Jul 30, 2015 2.562 2.562 2.380 2.441 75,095,616 -0.08(-3.11%)
Jul 29, 2015 2.352 2.544 2.327 2.519 105,192,584 +0.17(+7.28%)
Jul 28, 2015 2.259 2.382 2.243 2.348 151,864,256 +0.12(+5.44%)
Jul 27, 2015 2.316 2.359 2.209 2.227 108,252,080 -0.14(-6.01%)
Jul 24, 2015 2.416 2.416 2.309 2.369 75,344,040 -0.09(-3.76%)
Jul 23, 2015 2.462 2.551 2.419 2.462 98,532,416 -0.05(-2.12%)
Jul 22, 2015 2.615 2.633 2.508 2.515 84,899,736 -0.15(-5.62%)
Jul 21, 2015 2.629 2.779 2.626 2.665 76,549,384 -0.00(-0.13%)
Jul 20, 2015 2.797 2.800 2.640 2.669 98,106,672 -0.16(-5.79%)
Jul 17, 2015 2.989 2.989 2.815 2.833 121,402,216 -0.16(-5.47%)
Jul 16, 2015 3.025 3.053 2.982 2.996 44,331,364 -0.00(-0.12%)
Jul 15, 2015 3.032 3.071 2.982 3.000 53,756,128 -0.07(-2.32%)
Jul 14, 2015 2.979 3.100 2.971 3.071 43,128,004 +0.04(+1.29%)
Jul 13, 2015 2.964 3.032 2.930 3.032 49,365,288 +0.05(+1.55%)
Jul 10, 2015 2.986 3.021 2.950 2.986 51,604,336 +0.04(+1.21%)
Jul 09, 2015 2.939 3.021 2.907 2.950 60,997,796 +0.09(+2.99%)
Jul 08, 2015 2.886 2.964 2.825 2.865 66,791,636 -0.09(-3.02%)
Jul 07, 2015 2.854 2.975 2.711 2.954 147,598,928 +0.03(+1.10%)
Jul 06, 2015 2.907 2.979 2.865 2.922 142,452,432 -0.22(-7.13%)
Jul 02, 2015 3.114 3.146 3.146 3.146 69,389,928 +0.06(+2.08%)
Jul 01, 2015 3.242 3.242 3.046 3.082 92,896,424 -0.14(-4.42%)
Jun 30, 2015 3.271 3.317 3.196 3.224 66,050,908 +0.01(+0.22%)
Jun 29, 2015 3.353 3.417 3.182 3.217 104,479,664 -0.14(-4.04%)
Jun 26, 2015 3.242 3.360 3.217 3.353 70,306,560 +0.14(+4.21%)
Jun 25, 2015 3.356 3.363 3.196 3.217 91,921,720 -0.16(-4.65%)
Jun 24, 2015 3.385 3.440 3.346 3.374 67,300,744 +0.01(+0.42%)
Jun 23, 2015 3.356 3.449 3.338 3.360 84,876,400 -0.02(-0.53%)
Jun 22, 2015 3.406 3.410 3.353 3.378 42,417,932 +0.03(+0.85%)
Jun 19, 2015 3.399 3.460 3.331 3.349 64,931,260 -0.10(-2.99%)
Jun 18, 2015 3.424 3.463 3.381 3.452 56,313,712 +0.07(+2.00%)
Jun 17, 2015 3.403 3.444 3.333 3.385 80,066,280 +0.00(+0.00%)
Jun 16, 2015 3.260 3.417 3.235 3.385 81,452,952 +0.14(+4.40%)
Jun 15, 2015 3.242 3.299 3.228 3.242 55,016,352 +0.00(+0.00%)
Jun 12, 2015 3.228 3.265 3.223 3.242 47,342,920 -0.01(-0.44%)
Jun 11, 2015 3.192 3.260 3.171 3.257 64,901,312 +0.01(+0.22%)
Jun 10, 2015 3.338 3.363 3.224 3.249 77,437,960 +0.02(+0.77%)
Jun 09, 2015 3.178 3.281 3.178 3.224 73,524,408 +0.09(+2.84%)
Jun 08, 2015 3.082 3.143 3.078 3.135 46,378,352 +0.07(+2.33%)
Jun 05, 2015 3.032 3.118 3.000 3.064 55,518,276 +0.02(+0.82%)
Jun 04, 2015 3.125 3.144 3.036 3.039 51,259,772 -0.10(-3.29%)
Jun 03, 2015 3.164 3.249 3.125 3.143 100,113,608 -0.04(-1.12%)
Jun 02, 2015 3.028 3.178 3.028 3.178 88,715,616 +0.20(+6.57%)
Jun 01, 2015 3.025 3.025 2.943 2.982 54,964,408 +0.01(+0.24%)
May 29, 2015 3.061 3.071 2.975 2.975 67,546,544 -0.10(-3.36%)
May 28, 2015 3.075 3.085 2.982 3.078 55,107,416 +0.01(+0.47%)
May 27, 2015 2.998 3.082 2.989 3.064 81,807,576 +0.03(+1.06%)
May 26, 2015 3.153 3.192 3.025 3.032 120,575,592 -0.23(-6.99%)
May 22, 2015 3.342 3.260 3.260 3.260 78,551,784 -0.12(-3.58%)
May 21, 2015 3.296 3.424 3.264 3.381 83,704,488 +0.12(+3.83%)
May 20, 2015 3.232 3.321 3.192 3.257 81,770,560 +0.02(+0.55%)
May 19, 2015 3.342 3.344 3.214 3.239 160,743,680 -0.21(-6.19%)
May 18, 2015 3.702 3.716 3.392 3.452 161,901,344 -0.16(-4.34%)
May 15, 2015 3.492 3.638 3.460 3.609 92,696,048 +0.07(+2.01%)
May 14, 2015 3.552 3.627 3.481 3.538 90,169,912 +0.03(+0.81%)
May 13, 2015 3.527 3.627 3.492 3.509 99,755,648 +0.03(+0.92%)
May 12, 2015 3.435 3.545 3.431 3.477 65,045,760 +0.05(+1.35%)
May 11, 2015 3.477 3.481 3.403 3.431 53,328,440 -0.04(-1.13%)
May 08, 2015 3.492 3.534 3.399 3.470 78,598,384 +0.03(+0.83%)
May 07, 2015 3.463 3.485 3.360 3.442 86,926,648 -0.02(-0.52%)
May 06, 2015 3.759 3.759 3.435 3.460 134,742,560 -0.17(-4.71%)
May 05, 2015 3.565 3.702 3.545 3.631 144,672,544 +0.15(+4.19%)
May 04, 2015 3.406 3.485 3.406 3.485 72,923,504 +0.09(+2.62%)
May 01, 2015 3.378 3.420 3.331 3.395 62,397,176 +0.01(+0.32%)
Apr 30, 2015 3.331 3.385 3.281 3.385 94,670,664 +0.06(+1.71%)
Apr 29, 2015 3.281 3.374 3.239 3.328 92,668,624 +0.01(+0.21%)
Apr 28, 2015 3.367 3.381 3.143 3.321 186,894,672 -0.00(-0.11%)
Apr 27, 2015 3.492 3.524 3.317 3.324 196,589,168 -0.24(-6.61%)
Apr 24, 2015 3.470 3.599 3.463 3.559 250,281,664 +0.21(+6.28%)
Apr 23, 2015 3.014 3.392 3.000 3.349 385,048,672 +0.17(+5.26%)
Apr 22, 2015 3.068 3.200 3.026 3.182 135,305,888 +0.12(+4.08%)
Apr 21, 2015 3.084 3.155 3.036 3.057 110,091,160 -0.07(-2.17%)
Apr 20, 2015 3.146 3.189 3.107 3.125 107,161,216 -0.01(-0.23%)
Apr 17, 2015 3.011 3.143 2.968 3.132 136,831,184 +0.04(+1.27%)
Apr 16, 2015 3.128 3.150 2.973 3.093 210,863,200 -0.08(-2.47%)
Apr 15, 2015 2.954 3.171 2.954 3.171 298,074,816 +0.24(+8.27%)
Apr 14, 2015 2.911 2.948 2.818 2.929 190,454,528 +0.08(+2.75%)
Apr 13, 2015 2.776 2.957 2.772 2.850 280,474,176 +0.09(+3.23%)
Apr 10, 2015 2.644 2.761 2.640 2.761 166,163,616 +0.07(+2.79%)
Apr 09, 2015 2.515 2.694 2.508 2.686 226,365,920 +0.22(+8.96%)
Apr 08, 2015 2.565 2.576 2.430 2.466 158,259,328 +0.01(+0.29%)
Apr 07, 2015 2.401 2.490 2.362 2.458 137,056,048 +0.04(+1.47%)
Apr 06, 2015 2.455 2.523 2.410 2.423 139,049,008 +0.01(+0.59%)
Apr 02, 2015 2.305 2.409 2.409 2.409 125,515,192 +0.15(+6.46%)
Apr 01, 2015 2.220 2.316 2.205 2.262 170,639,712 +0.12(+5.66%)
Mar 31, 2015 2.109 2.170 2.067 2.141 83,753,872 +0.03(+1.35%)
Mar 30, 2015 2.036 2.123 2.031 2.113 72,698,176 +0.08(+4.03%)
Mar 27, 2015 2.042 2.081 1.995 2.031 86,086,112 -0.03(-1.55%)
Mar 26, 2015 2.173 2.198 2.049 2.063 127,062,088 -0.09(-3.98%)
Mar 25, 2015 2.141 2.181 2.113 2.148 158,642,896 +0.05(+2.55%)
Mar 24, 2015 2.113 2.131 2.063 2.095 90,392,712 +0.02(+0.86%)
Mar 23, 2015 2.034 2.099 2.031 2.077 103,991,608 +0.09(+4.29%)
Mar 20, 2015 1.935 2.002 1.924 1.992 86,340,312 +0.12(+6.27%)
Mar 19, 2015 1.963 1.974 1.867 1.874 97,479,904 -0.14(-7.07%)
Mar 18, 2015 1.881 2.020 1.863 2.017 156,403,184 +0.10(+5.01%)
Mar 17, 2015 1.785 1.924 1.783 1.920 120,486,856 +0.11(+5.89%)
Mar 16, 2015 1.810 1.828 1.753 1.814 89,057,752 +0.03(+1.60%)
Mar 13, 2015 1.796 1.799 1.746 1.785 159,518,944 -0.07(-3.84%)
Mar 12, 2015 1.952 1.999 1.846 1.856 90,667,672 -0.07(-3.70%)
Mar 11, 2015 1.895 1.945 1.881 1.928 91,527,136 +0.04(+2.08%)
Mar 10, 2015 1.995 2.009 1.888 1.888 181,088,176 -0.10(-5.19%)
Mar 09, 2015 2.074 2.088 1.988 1.992 121,009,824 -0.13(-6.21%)
Mar 06, 2015 2.138 2.156 2.109 2.123 101,102,856 -0.04(-1.97%)
Mar 05, 2015 2.177 2.188 2.141 2.166 87,376,912 -0.04(-1.62%)
Mar 04, 2015 2.238 2.284 2.181 2.202 117,628,688 -0.08(-3.59%)
Mar 03, 2015 2.341 2.352 2.284 2.284 74,892,432 +0.01(+0.63%)
Mar 02, 2015 2.359 2.362 2.262 2.270 96,204,048 -0.09(-3.92%)
Feb 27, 2015 2.280 2.386 2.273 2.362 104,248,000 +0.12(+5.41%)
Feb 26, 2015 2.280 2.295 2.234 2.241 85,791,832 -0.07(-3.08%)
Feb 25, 2015 2.248 2.316 2.245 2.312 194,685,504 -0.13(-5.39%)
Feb 24, 2015 2.348 2.450 2.337 2.444 88,495,280 +0.14(+5.86%)
Feb 23, 2015 2.327 2.344 2.284 2.309 85,898,640 -0.06(-2.70%)
Feb 20, 2015 2.355 2.387 2.327 2.373 88,926,160 +0.01(+0.30%)
Feb 19, 2015 2.394 2.441 2.352 2.366 114,118,528 -0.12(-4.73%)
Feb 18, 2015 2.501 2.555 2.448 2.483 97,076,528 -0.05(-1.83%)
Feb 17, 2015 2.523 2.551 2.401 2.530 96,482,088 +0.04(+1.72%)
Feb 13, 2015 2.430 2.487 2.487 2.487 143,939,664 +0.16(+6.73%)
Feb 12, 2015 2.305 2.366 2.280 2.330 135,576,000 +0.11(+4.98%)
Feb 11, 2015 2.216 2.235 2.141 2.220 130,122,112 +0.00(+0.00%)
Feb 10, 2015 2.398 2.405 2.198 2.220 144,596,112 -0.17(-7.29%)
Feb 09, 2015 2.266 2.405 2.266 2.394 116,035,824 +0.06(+2.75%)
Feb 06, 2015 2.362 2.416 2.262 2.330 211,971,648 -0.20(-8.02%)
Feb 05, 2015 2.530 2.622 2.476 2.533 111,117,656 -0.05(-2.07%)
Feb 04, 2015 2.523 2.657 2.473 2.587 175,300,240 -0.01(-0.41%)
Feb 03, 2015 2.426 2.604 2.423 2.597 193,426,912 +0.31(+13.73%)
Feb 02, 2015 2.131 2.298 2.131 2.284 121,709,968 +0.14(+6.66%)
Jan 30, 2015 2.145 2.195 2.091 2.141 271,330,592 -0.14(-6.09%)
Jan 29, 2015 2.245 2.376 2.181 2.280 151,420,224 -0.06(-2.44%)
Jan 28, 2015 2.409 2.430 2.323 2.337 176,346,208 -0.32(-11.95%)
Jan 27, 2015 2.530 2.726 2.519 2.654 86,647,288 +0.08(+3.04%)
Jan 26, 2015 2.583 2.622 2.558 2.576 66,282,604 -0.01(-0.28%)
Jan 23, 2015 2.686 2.715 2.583 2.583 73,269,248 -0.14(-5.23%)
Jan 22, 2015 2.761 2.761 2.662 2.726 105,457,056 +0.11(+4.08%)
Jan 21, 2015 2.469 2.644 2.462 2.619 100,053,568 +0.19(+7.93%)
Jan 20, 2015 2.547 2.562 2.380 2.426 122,568,384 -0.09(-3.54%)
Jan 16, 2015 2.537 2.515 2.515 2.515 115,984,248 +0.05(+2.17%)
Jan 15, 2015 2.466 2.515 2.426 2.462 143,787,648 +0.03(+1.32%)
Jan 14, 2015 2.337 2.466 2.291 2.430 118,397,224 +0.01(+0.59%)
Jan 13, 2015 2.394 2.483 2.369 2.416 112,943,728 +0.07(+3.20%)
Jan 12, 2015 2.441 2.444 2.311 2.341 104,715,024 -0.17(-6.94%)
Jan 09, 2015 2.401 2.562 2.359 2.515 125,510,240 +0.11(+4.44%)
Jan 08, 2015 2.334 2.476 2.291 2.409 146,566,896 +0.20(+9.03%)
Jan 07, 2015 2.188 2.262 2.177 2.209 130,587,280 +0.06(+2.99%)
Jan 06, 2015 2.181 2.205 2.063 2.145 109,394,872 -0.02(-0.82%)
Jan 05, 2015 2.255 2.262 2.156 2.163 156,504,544 -0.25(-10.21%)
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.