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 )

16.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 5.038 5.038 5.038 0 +0.14(+2.76%)
Mar 28, 2018 4.945 4.981 4.858 4.903 34,777,540 -0.07(-1.43%)
Mar 27, 2018 5.148 5.152 4.938 4.974 47,111,436 -0.18(-3.52%)
Mar 26, 2018 5.198 5.209 5.070 5.156 38,790,496 +0.06(+1.12%)
Mar 23, 2018 5.099 5.173 5.034 5.099 42,176,656 +0.04(+0.85%)
Mar 22, 2018 5.066 5.145 5.020 5.056 38,040,404 -0.10(-2.00%)
Mar 21, 2018 4.931 5.184 4.920 5.159 48,591,632 +0.26(+5.31%)
Mar 20, 2018 4.928 4.992 4.888 4.899 36,957,660 +0.01(+0.15%)
Mar 19, 2018 4.977 5.002 4.878 4.892 38,407,424 -0.13(-2.62%)
Mar 16, 2018 5.009 5.084 5.002 5.024 36,343,760 +0.01(+0.21%)
Mar 15, 2018 5.084 5.109 4.960 5.013 42,103,884 -0.15(-2.83%)
Mar 14, 2018 5.180 5.202 5.113 5.159 28,341,684 +0.01(+0.28%)
Mar 13, 2018 5.245 5.280 5.131 5.145 30,392,452 -0.08(-1.57%)
Mar 12, 2018 5.248 5.280 5.184 5.227 24,723,644 -0.01(-0.27%)
Mar 09, 2018 5.163 5.241 5.147 5.241 38,771,664 +0.16(+3.08%)
Mar 08, 2018 5.127 5.147 5.013 5.084 32,049,302 -0.02(-0.42%)
Mar 07, 2018 5.031 5.106 64,427,376 -0.12(-2.25%)
Mar 06, 2018 5.295 5.319 5.195 5.223 51,681,196 +0.01(+0.27%)
Mar 05, 2018 5.052 5.237 5.042 5.209 56,392,064 +0.15(+2.96%)
Mar 02, 2018 4.888 5.072 4.835 5.059 40,662,740 +0.08(+1.57%)
Mar 01, 2018 5.038 5.072 4.901 4.981 47,630,932 -0.02(-0.43%)
Feb 28, 2018 5.127 5.134 4.999 5.002 62,292,464 -0.06(-1.20%)
Feb 27, 2018 5.166 5.195 5.056 5.063 58,387,996 -0.06(-1.25%)
Feb 26, 2018 5.081 5.138 5.026 5.127 68,435,264 +0.16(+3.23%)
Feb 23, 2018 4.895 5.001 4.853 4.967 59,311,328 +0.15(+3.03%)
Feb 22, 2018 4.821 43,290,356 +0.13(+2.81%)
Feb 21, 2018 4.789 4.838 4.685 4.689 48,943,024 -0.05(-0.98%)
Feb 20, 2018 4.621 4.803 4.614 4.735 53,498,236 +0.19(+4.24%)
Feb 16, 2018 4.543 4.543 4.543 0 -0.02(-0.55%)
Feb 15, 2018 4.553 4.584 4.514 4.568 35,906,552 +0.05(+1.10%)
Feb 14, 2018 4.393 4.553 4.347 4.518 69,154,424 +0.07(+1.68%)
Feb 13, 2018 4.411 4.464 4.390 4.443 30,793,214 +0.00(+0.08%)
Feb 12, 2018 4.468 4.532 4.393 4.439 34,030,852 +0.04(+0.97%)
Feb 09, 2018 4.447 4.489 4.229 4.397 80,732,824 +0.05(+1.06%)
Feb 08, 2018 4.618 4.639 4.343 4.350 67,076,852 -0.20(-4.31%)
Feb 07, 2018 4.756 4.760 4.536 4.546 76,368,128 -0.20(-4.28%)
Feb 06, 2018 4.482 4.760 4.475 4.749 84,261,928 +0.21(+4.55%)
Feb 05, 2018 4.685 4.740 4.457 4.543 87,199,688 -0.20(-4.28%)
Feb 02, 2018 4.892 4.892 4.744 4.746 49,377,184 -0.22(-4.52%)
Feb 01, 2018 4.881 4.985 4.835 4.970 52,531,796 +0.21(+4.42%)
Jan 31, 2018 4.867 4.888 4.742 4.760 53,472,684 +0.02(+0.45%)
Jan 30, 2018 4.817 4.817 4.667 4.739 84,623,200 -0.12(-2.42%)
Jan 29, 2018 4.881 4.949 4.817 4.856 63,988,488 -0.07(-1.45%)
Jan 26, 2018 4.689 4.942 4.657 4.928 115,376,736 +0.20(+4.30%)
Jan 25, 2018 4.717 4.860 4.660 4.724 99,027,088 +0.06(+1.30%)
Jan 24, 2018 4.489 4.730 4.443 4.664 177,089,952 +0.37(+8.63%)
Jan 23, 2018 4.265 4.304 4.226 4.293 71,424,904 -0.07(-1.63%)
Jan 22, 2018 4.293 4.372 4.293 4.365 34,358,836 +0.03(+0.74%)
Jan 19, 2018 4.300 4.340 4.279 4.333 44,099,240 +0.01(+0.25%)
Jan 18, 2018 4.343 4.357 4.258 4.322 89,642,544 +0.00(+0.08%)
Jan 17, 2018 4.211 4.318 4.190 4.318 67,223,728 +0.15(+3.59%)
Jan 16, 2018 4.151 4.170 4.127 4.169 76,935,744 +0.08(+2.01%)
Jan 12, 2018 4.087 4.087 4.087 0 +0.03(+0.79%)
Jan 11, 2018 3.955 4.055 3.937 4.055 78,933,152 +0.12(+2.99%)
Jan 10, 2018 3.969 3.980 3.916 3.937 40,236,792 -0.03(-0.81%)
Jan 09, 2018 3.990 4.019 3.969 3.969 41,055,700 -0.03(-0.71%)
Jan 08, 2018 3.941 3.998 3.928 3.998 37,878,368 +0.05(+1.26%)
Jan 05, 2018 3.916 3.950 3.880 3.948 34,326,164 +0.03(+0.73%)
Jan 04, 2018 3.919 3.962 3.896 3.919 64,392,488 +0.01(+0.27%)
Jan 03, 2018 3.848 3.919 3.787 3.909 60,346,816 +0.10(+2.52%)
Jan 02, 2018 3.727 3.811 3.716 3.812 39,359,116 +0.15(+3.98%)
Dec 29, 2017 3.666 3.666 3.666 0 +0.02(+0.68%)
Dec 28, 2017 3.645 3.656 3.627 3.641 19,577,600 +0.04(+1.19%)
Dec 27, 2017 3.641 3.670 3.588 3.599 27,563,972 -0.02(-0.59%)
Dec 26, 2017 3.588 3.623 3.561 3.620 23,529,200 +0.06(+1.70%)
Dec 22, 2017 3.599 3.606 3.552 3.559 25,927,742 -0.05(-1.28%)
Dec 21, 2017 3.492 3.609 3.481 3.606 52,311,584 +0.13(+3.79%)
Dec 20, 2017 3.445 3.481 3.415 3.474 32,148,766 +0.05(+1.35%)
Dec 19, 2017 3.406 3.438 3.395 3.428 23,286,290 +0.00(+0.10%)
Dec 18, 2017 3.431 3.488 3.412 3.424 39,129,000 +0.06(+1.91%)
Dec 15, 2017 3.435 3.435 3.353 3.360 49,879,544 -0.02(-0.53%)
Dec 14, 2017 3.381 3.447 3.371 3.378 41,888,444 -0.05(-1.56%)
Dec 13, 2017 3.538 3.559 3.406 3.431 52,319,476 -0.11(-3.12%)
Dec 12, 2017 3.413 3.552 3.403 3.542 64,088,192 +0.07(+2.05%)
Dec 11, 2017 3.467 3.495 3.456 3.470 31,191,476 +0.01(+0.41%)
Dec 08, 2017 3.520 3.524 3.445 3.456 50,506,244 +0.02(+0.52%)
Dec 07, 2017 3.392 3.492 3.392 3.438 49,592,968 -0.10(-2.82%)
Dec 06, 2017 3.527 3.577 3.469 3.538 50,478,032 +0.03(+0.81%)
Dec 05, 2017 3.588 3.608 3.489 3.509 38,278,276 -0.03(-0.91%)
Dec 04, 2017 3.520 3.613 3.520 3.542 41,272,236 +0.03(+0.81%)
Dec 01, 2017 3.524 3.577 3.509 3.513 43,089,264 +0.05(+1.44%)
Nov 30, 2017 3.485 3.517 3.403 3.463 59,470,416 -0.03(-0.92%)
Nov 29, 2017 3.574 3.581 3.493 3.495 53,894,120 -0.12(-3.44%)
Nov 28, 2017 3.613 3.670 3.600 3.620 29,412,194 +0.01(+0.40%)
Nov 27, 2017 3.627 3.641 3.590 3.606 30,072,194 -0.07(-1.94%)
Nov 24, 2017 3.684 3.698 3.663 3.677 14,794,466 +0.02(+0.58%)
Nov 22, 2017 3.606 3.684 3.599 3.656 31,563,946 +0.08(+2.29%)
Nov 21, 2017 3.656 3.691 3.566 3.574 56,950,828 -0.05(-1.38%)
Nov 20, 2017 3.577 3.641 3.567 3.623 19,881,266 +0.01(+0.30%)
Nov 17, 2017 3.581 3.643 3.545 3.613 34,508,304 +0.06(+1.71%)
Nov 16, 2017 3.563 3.599 3.499 3.552 62,218,508 +0.05(+1.42%)
Nov 15, 2017 3.392 3.534 3.353 3.502 46,264,188 +0.05(+1.55%)
Nov 14, 2017 3.698 3.713 3.442 3.449 103,454,464 -0.33(-8.85%)
Nov 13, 2017 3.766 3.834 3.745 3.784 34,745,356 -0.03(-0.84%)
Nov 10, 2017 3.823 3.859 3.777 3.816 29,959,364 -0.05(-1.20%)
Nov 09, 2017 3.848 3.901 3.834 3.862 33,373,410 -0.02(-0.64%)
Nov 08, 2017 3.841 3.891 3.793 3.887 50,038,900 +0.11(+2.83%)
Nov 07, 2017 3.937 3.955 3.755 3.780 79,656,992 -0.20(-5.01%)
Nov 06, 2017 3.844 3.983 3.841 3.980 52,994,616 +0.17(+4.49%)
Nov 03, 2017 3.841 3.848 3.738 3.809 54,156,092 -0.04(-1.02%)
Nov 02, 2017 3.827 3.855 3.786 3.848 33,852,936 -0.01(-0.28%)
Nov 01, 2017 3.837 3.884 3.834 3.859 52,412,296 +0.06(+1.69%)
Oct 31, 2017 3.777 3.828 3.766 3.795 38,273,752 +0.02(+0.47%)
Oct 30, 2017 3.784 3.855 3.766 3.777 58,352,328 -0.05(-1.21%)
Oct 27, 2017 3.716 3.837 3.698 3.823 51,114,100 +0.12(+3.27%)
Oct 26, 2017 3.738 3.764 3.688 3.702 32,514,300 -0.04(-1.14%)
Oct 25, 2017 3.734 3.745 3.663 3.745 32,891,796 +0.05(+1.25%)
Oct 24, 2017 3.648 3.702 3.616 3.698 28,625,336 +0.06(+1.67%)
Oct 23, 2017 3.698 3.631 3.638 31,078,366 -0.05(-1.35%)
Oct 20, 2017 3.713 3.738 3.684 3.688 25,771,806 -0.01(-0.38%)
Oct 19, 2017 3.670 3.709 3.663 3.702 34,816,716 -0.02(-0.57%)
Oct 18, 2017 3.745 3.752 3.705 3.723 29,520,116 -0.01(-0.38%)
Oct 17, 2017 3.730 3.745 3.689 3.738 34,092,636 +0.00(+0.10%)
Oct 16, 2017 3.777 3.787 3.713 3.734 27,695,964 -0.00(-0.10%)
Oct 13, 2017 3.759 3.801 3.727 3.738 42,227,228 +0.03(+0.87%)
Oct 12, 2017 3.705 3.721 3.679 3.705 26,963,028 -0.03(-0.86%)
Oct 11, 2017 3.755 3.762 3.714 3.738 25,015,244 +0.01(+0.19%)
Oct 10, 2017 3.748 3.762 3.713 3.730 31,842,082 +0.06(+1.75%)
Oct 09, 2017 3.673 3.679 3.629 3.666 26,221,434 -0.01(-0.29%)
Oct 06, 2017 3.666 3.695 3.647 3.677 34,063,696 -0.06(-1.71%)
Oct 05, 2017 3.777 3.823 3.741 3.741 43,227,636 +0.04(+0.96%)
Oct 04, 2017 3.741 3.773 3.691 3.705 44,488,796 -0.04(-1.14%)
Oct 03, 2017 3.634 3.766 3.623 3.748 70,456,712 +0.16(+4.47%)
Oct 02, 2017 3.531 3.588 3.515 3.588 28,843,006 +0.01(+0.30%)
Sep 29, 2017 3.616 3.623 3.563 3.577 29,870,050 +0.01(+0.20%)
Sep 28, 2017 3.563 3.602 3.526 3.570 48,253,836 +0.01(+0.20%)
Sep 27, 2017 3.627 3.638 3.515 3.563 51,253,936 -0.08(-2.15%)
Sep 26, 2017 3.673 3.709 3.627 3.641 55,411,144 -0.04(-1.16%)
Sep 25, 2017 3.709 3.720 3.659 3.684 37,332,584 +0.00(+0.00%)
Sep 22, 2017 3.663 3.716 3.634 3.684 37,263,732 +0.02(+0.58%)
Sep 21, 2017 3.709 3.734 3.640 3.663 45,754,136 -0.05(-1.34%)
Sep 20, 2017 3.599 3.723 3.563 3.713 76,545,504 +0.14(+3.99%)
Sep 19, 2017 3.584 3.606 3.542 3.570 24,923,938 -0.01(-0.40%)
Sep 18, 2017 3.577 3.620 3.554 3.584 35,979,628 -0.01(-0.20%)
Sep 15, 2017 3.552 3.615 3.546 3.591 36,315,236 +0.00(+0.00%)
Sep 14, 2017 3.584 3.631 3.554 3.591 34,659,756 +0.03(+0.80%)
Sep 13, 2017 3.517 3.584 3.506 3.563 38,642,468 +0.04(+1.11%)
Sep 12, 2017 3.534 3.591 3.513 3.524 38,716,356 -0.03(-0.90%)
Sep 11, 2017 3.542 3.588 3.524 3.556 45,540,728 +0.06(+1.84%)
Sep 08, 2017 3.584 3.584 3.474 3.492 48,460,880 -0.11(-3.16%)
Sep 07, 2017 3.563 3.616 3.559 3.606 50,118,056 +0.04(+1.10%)
Sep 06, 2017 3.449 3.574 3.442 3.566 87,386,208 +0.17(+4.93%)
Sep 05, 2017 3.431 3.442 3.349 3.399 69,126,280 +0.09(+2.69%)
Sep 01, 2017 3.249 3.346 3.235 3.310 62,670,380 +0.11(+3.45%)
Aug 31, 2017 3.153 3.217 3.146 3.200 44,452,840 +0.07(+2.16%)
Aug 30, 2017 3.210 3.221 3.125 3.132 45,685,584 -0.09(-2.87%)
Aug 29, 2017 3.192 3.232 3.189 3.224 27,466,156 -0.01(-0.33%)
Aug 28, 2017 3.281 3.285 3.217 3.235 35,480,616 -0.03(-0.98%)
Aug 25, 2017 3.267 3.303 3.260 3.267 31,144,776 +0.01(+0.44%)
Aug 24, 2017 3.260 3.278 3.224 3.253 28,388,056 +0.00(+0.00%)
Aug 23, 2017 3.207 3.267 3.171 3.253 44,061,196 +0.05(+1.67%)
Aug 22, 2017 3.192 3.233 3.185 3.200 56,623,332 +0.10(+3.22%)
Aug 21, 2017 3.171 3.178 3.089 3.100 39,922,408 -0.07(-2.14%)
Aug 18, 2017 3.093 3.184 3.053 3.167 60,509,852 +0.12(+4.10%)
Aug 17, 2017 3.053 3.109 3.039 3.043 31,868,372 -0.04(-1.27%)
Aug 16, 2017 3.089 3.114 3.064 3.082 44,373,292 +0.02(+0.70%)
Aug 15, 2017 3.032 3.068 3.011 3.061 30,692,392 +0.04(+1.42%)
Aug 14, 2017 3.018 3.078 3.007 3.018 35,947,312 -0.00(-0.12%)
Aug 11, 2017 3.011 3.059 2.996 3.021 39,005,992 -0.05(-1.62%)
Aug 10, 2017 3.167 3.175 3.043 3.071 51,610,360 -0.08(-2.60%)
Aug 09, 2017 3.146 3.171 3.118 3.153 29,190,794 -0.02(-0.56%)
Aug 08, 2017 3.182 3.224 3.166 3.171 37,140,520 -0.01(-0.45%)
Aug 07, 2017 3.157 3.200 3.146 3.185 31,828,158 +0.03(+0.90%)
Aug 04, 2017 3.164 3.183 3.125 3.157 28,413,834 -0.00(-0.11%)
Aug 03, 2017 3.221 3.221 3.146 3.160 39,597,192 -0.05(-1.55%)
Aug 02, 2017 3.107 3.242 3.098 3.210 57,401,028 +0.10(+3.09%)
Aug 01, 2017 3.132 3.146 3.093 3.114 30,252,234 -0.02(-0.79%)
Jul 31, 2017 3.118 3.157 3.082 3.139 49,717,512 +0.05(+1.50%)
Jul 28, 2017 3.089 3.118 3.066 3.093 32,712,326 -0.00(-0.11%)
Jul 27, 2017 3.094 3.100 3.053 3.096 38,106,420 +0.02(+0.70%)
Jul 26, 2017 3.093 3.110 3.057 3.075 33,719,532 -0.02(-0.69%)
Jul 25, 2017 3.103 3.132 3.078 3.096 40,065,904 +0.05(+1.64%)
Jul 24, 2017 3.036 3.071 3.021 3.046 28,183,166 +0.02(+0.83%)
Jul 21, 2017 3.085 3.100 3.011 3.021 42,382,232 -0.07(-2.42%)
Jul 20, 2017 3.153 3.157 3.077 3.096 42,800,100 -0.02(-0.57%)
Jul 19, 2017 3.085 3.128 3.064 3.114 41,524,248 +0.06(+1.86%)
Jul 18, 2017 3.036 3.064 3.011 3.057 38,937,608 +0.04(+1.42%)
Jul 17, 2017 3.046 3.050 3.000 3.014 38,567,788 -0.03(-0.94%)
Jul 14, 2017 3.041 3.053 3.014 3.043 45,220,160 +0.03(+1.07%)
Jul 13, 2017 3.025 3.039 2.982 3.011 44,365,020 +0.00(+0.12%)
Jul 12, 2017 2.961 3.025 2.911 3.007 92,940,488 +0.14(+4.98%)
Jul 11, 2017 2.772 2.898 2.765 2.865 61,915,436 +0.09(+3.08%)
Jul 10, 2017 2.751 2.790 2.751 2.779 36,341,180 +0.02(+0.78%)
Jul 07, 2017 2.797 2.800 2.722 2.758 52,045,524 -0.04(-1.40%)
Jul 06, 2017 2.847 2.857 2.765 2.797 50,634,776 -0.04(-1.26%)
Jul 05, 2017 2.872 2.875 2.797 2.833 48,383,448 -0.03(-1.12%)
Jul 03, 2017 2.850 2.900 2.849 2.865 28,935,672 +0.02(+0.63%)
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%)
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.