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 (%)
Aug 31, 2018 3.823 3.823 3.823 0 +0.13(+3.52%)
Aug 30, 2018 3.798 3.801 3.618 3.692 69,160,552 -0.09(-2.33%)
Aug 29, 2018 3.685 3.823 3.675 3.780 104,985,672 +0.14(+3.86%)
Aug 28, 2018 3.699 3.712 3.617 3.640 44,449,376 -0.05(-1.43%)
Aug 27, 2018 3.657 3.710 3.640 3.692 74,619,104 +0.07(+1.84%)
Aug 24, 2018 3.685 3.685 3.573 3.626 53,562,100 +0.03(+0.88%)
Aug 23, 2018 3.692 3.699 3.587 3.594 60,682,832 -0.10(-2.76%)
Aug 22, 2018 3.590 3.710 3.583 3.696 101,433,792 +0.09(+2.44%)
Aug 21, 2018 3.696 3.752 3.597 3.608 82,341,560 -0.13(-3.57%)
Aug 20, 2018 3.738 3.752 3.675 3.742 62,394,584 -0.02(-0.65%)
Aug 17, 2018 3.780 3.791 3.738 3.766 64,870,840 -0.08(-2.01%)
Aug 16, 2018 3.914 3.923 3.791 3.844 54,298,372 -0.05(-1.18%)
Aug 15, 2018 3.970 3.984 3.847 3.889 56,438,424 -0.17(-4.24%)
Aug 14, 2018 4.118 4.132 3.991 4.062 32,574,184 +0.03(+0.65%)
Aug 13, 2018 3.972 4.081 3.930 4.036 59,951,504 -0.01(-0.35%)
Aug 10, 2018 4.064 4.116 4.004 4.050 62,453,744 -0.15(-3.51%)
Aug 09, 2018 4.243 4.250 4.130 4.197 44,711,920 -0.06(-1.32%)
Aug 08, 2018 4.344 4.400 4.243 4.253 45,220,020 -0.09(-2.10%)
Aug 07, 2018 4.457 4.467 4.288 4.344 63,642,752 -0.04(-0.96%)
Aug 06, 2018 4.407 4.464 4.372 4.386 34,204,008 -0.01(-0.24%)
Aug 03, 2018 4.376 4.509 4.358 4.397 84,591,640 +0.21(+5.12%)
Aug 02, 2018 4.137 4.250 4.088 4.183 59,185,924 +0.07(+1.71%)
Aug 01, 2018 4.092 4.147 4.071 4.113 30,588,988 -0.00(-0.09%)
Jul 31, 2018 4.102 4.123 4.018 4.116 53,692,812 -0.05(-1.10%)
Jul 30, 2018 4.221 4.237 4.102 4.162 50,007,516 -0.02(-0.42%)
Jul 27, 2018 4.113 4.204 4.102 4.179 60,903,504 +0.11(+2.76%)
Jul 26, 2018 4.151 4.165 4.057 4.067 48,481,692 -0.13(-3.01%)
Jul 25, 2018 4.155 4.211 4.120 4.193 45,282,944 +0.09(+2.31%)
Jul 24, 2018 4.060 4.172 4.050 4.099 48,459,668 +0.11(+2.64%)
Jul 23, 2018 3.979 4.018 3.920 3.993 34,854,908 +0.01(+0.35%)
Jul 20, 2018 3.969 4.028 3.937 3.979 106,531,328 +0.20(+5.29%)
Jul 19, 2018 3.727 3.802 3.675 3.779 62,095,804 +0.01(+0.37%)
Jul 18, 2018 3.850 3.853 3.743 3.765 47,449,656 -0.08(-2.10%)
Jul 17, 2018 3.706 3.850 3.685 3.846 42,508,408 +0.12(+3.30%)
Jul 16, 2018 3.695 3.732 3.639 3.723 35,793,928 -0.03(-0.75%)
Jul 13, 2018 3.741 3.772 3.692 3.751 32,283,686 +0.02(+0.56%)
Jul 12, 2018 3.688 3.741 3.660 3.730 38,156,128 +0.10(+2.71%)
Jul 11, 2018 3.720 3.804 3.604 3.632 60,539,496 -0.11(-3.00%)
Jul 10, 2018 3.769 3.786 3.699 3.744 39,234,704 -0.01(-0.19%)
Jul 09, 2018 3.660 3.786 3.660 3.751 51,314,640 +0.09(+2.59%)
Jul 06, 2018 3.565 3.685 3.544 3.657 37,270,276 +0.06(+1.56%)
Jul 05, 2018 3.709 3.730 3.534 3.600 60,612,940 +0.01(+0.39%)
Jul 03, 2018 3.586 3.586 3.586 0 +0.05(+1.49%)
Jul 02, 2018 3.474 3.542 3.446 3.534 41,705,272 +0.01(+0.40%)
Jun 29, 2018 3.478 3.558 3.474 3.520 60,322,100 +0.07(+1.93%)
Jun 28, 2018 3.506 3.520 3.421 3.453 86,359,296 +0.02(+0.61%)
Jun 27, 2018 3.421 3.550 3.406 3.432 93,998,472 +0.01(+0.41%)
Jun 26, 2018 3.435 3.442 3.321 3.418 57,332,820 +0.05(+1.56%)
Jun 25, 2018 3.369 3.395 3.268 3.365 61,194,140 +0.06(+1.70%)
Jun 22, 2018 3.351 3.397 3.278 3.309 68,150,368 +0.01(+0.21%)
Jun 21, 2018 3.435 3.442 3.278 3.302 81,802,952 -0.15(-4.37%)
Jun 20, 2018 3.485 3.555 3.421 3.453 121,134,072 +0.11(+3.36%)
Jun 19, 2018 3.183 3.453 3.165 3.341 138,961,968 +0.09(+2.70%)
Jun 18, 2018 3.271 3.309 3.242 3.253 54,767,792 -0.06(-1.80%)
Jun 15, 2018 3.323 3.244 3.313 61,802,164 -0.03(-0.84%)
Jun 14, 2018 3.428 3.446 3.334 3.341 52,566,664 -0.05(-1.55%)
Jun 13, 2018 3.446 3.462 3.302 3.393 77,156,040 -0.04(-1.12%)
Jun 12, 2018 3.509 3.516 3.428 3.432 71,298,768 -0.04(-1.01%)
Jun 11, 2018 3.495 3.509 3.418 3.467 86,174,152 +0.04(+1.02%)
Jun 08, 2018 3.537 3.541 3.299 3.432 161,184,736 +0.04(+1.24%)
Jun 07, 2018 3.453 3.474 3.235 3.390 232,706,640 -0.13(-3.78%)
Jun 06, 2018 3.453 3.523 117,667,568 -0.07(-2.05%)
Jun 05, 2018 3.699 3.790 3.562 3.597 97,543,728 -0.16(-4.21%)
Jun 04, 2018 3.769 3.878 3.723 3.755 113,375,248 +0.20(+5.63%)
Jun 01, 2018 4.253 4.316 3.228 3.555 515,922,048 -0.61(-14.59%)
May 31, 2018 4.172 4.246 4.148 4.162 54,261,360 -0.02(-0.50%)
May 30, 2018 4.113 4.351 4.053 4.183 118,918,576 +0.00(+0.00%)
May 29, 2018 3.874 4.264 3.867 4.183 177,280,112 -0.24(-5.47%)
May 25, 2018 4.425 4.425 4.425 0 -0.06(-1.33%)
May 24, 2018 4.607 4.716 4.432 4.485 277,863,872 -0.82(-15.42%)
May 23, 2018 5.408 5.464 5.274 5.302 59,775,356 -0.21(-3.76%)
May 22, 2018 5.464 5.629 5.423 5.509 69,189,712 -0.06(-1.09%)
May 21, 2018 5.801 5.840 5.521 5.570 75,020,992 -0.10(-1.73%)
May 18, 2018 5.668 5.770 5.553 5.668 73,084,248 -0.11(-1.82%)
May 17, 2018 5.914 5.998 5.668 5.773 97,446,808 -0.23(-3.85%)
May 16, 2018 5.935 6.026 5.889 6.005 58,342,144 +0.10(+1.72%)
May 15, 2018 5.742 5.935 5.731 5.903 71,970,400 +0.07(+1.20%)
May 14, 2018 5.742 5.914 5.710 5.833 75,644,416 +0.16(+2.84%)
May 11, 2018 5.717 5.850 5.637 5.672 83,996,904 -0.01(-0.12%)
May 10, 2018 5.437 5.787 5.409 5.679 115,555,184 +0.38(+7.14%)
May 09, 2018 4.912 5.328 4.908 5.300 109,500,736 +0.44(+9.08%)
May 08, 2018 4.926 4.954 4.743 4.859 48,063,696 -0.04(-0.86%)
May 07, 2018 4.775 4.989 4.771 4.901 63,915,252 +0.11(+2.19%)
May 04, 2018 4.792 4.852 4.740 4.796 45,874,692 -0.01(-0.29%)
May 03, 2018 4.838 4.863 4.705 4.810 32,284,074 -0.03(-0.65%)
May 02, 2018 4.792 4.919 4.785 4.842 33,130,628 +0.02(+0.36%)
May 01, 2018 4.922 4.929 4.782 4.824 27,014,866 -0.11(-2.27%)
Apr 30, 2018 4.947 4.968 4.894 4.936 23,822,290 -0.02(-0.35%)
Apr 27, 2018 4.968 4.992 4.936 4.954 33,501,782 +0.03(+0.64%)
Apr 26, 2018 4.764 4.929 4.761 4.922 44,390,452 +0.19(+4.07%)
Apr 25, 2018 4.771 4.778 4.656 4.729 49,349,912 -0.16(-3.30%)
Apr 24, 2018 4.957 4.989 4.838 4.891 27,334,016 -0.05(-0.92%)
Apr 23, 2018 4.915 4.955 4.838 4.936 27,452,078 -0.07(-1.47%)
Apr 20, 2018 4.968 5.045 4.919 5.010 34,013,624 -0.03(-0.56%)
Apr 19, 2018 5.027 5.076 4.964 5.038 39,034,736 +0.05(+0.98%)
Apr 18, 2018 4.905 5.017 4.884 4.989 35,538,780 +0.19(+4.02%)
Apr 17, 2018 4.733 4.822 4.694 4.796 28,988,306 +0.09(+2.01%)
Apr 16, 2018 4.852 4.852 4.684 4.701 33,121,482 -0.15(-3.17%)
Apr 13, 2018 4.989 5.003 4.831 4.856 42,655,488 -0.14(-2.87%)
Apr 12, 2018 5.059 5.071 4.996 4.999 33,523,196 -0.02(-0.42%)
Apr 11, 2018 4.933 5.055 4.912 5.020 45,635,452 +0.11(+2.28%)
Apr 10, 2018 4.750 4.926 4.722 4.908 48,877,188 +0.22(+4.71%)
Apr 09, 2018 4.887 4.887 4.677 4.687 37,778,636 -0.19(-3.88%)
Apr 06, 2018 4.859 4.896 4.789 4.877 48,765,288 -0.02(-0.43%)
Apr 05, 2018 4.947 5.034 4.887 4.898 48,212,376 +0.12(+2.57%)
Apr 04, 2018 4.649 4.778 4.617 4.775 44,438,080 -0.01(-0.29%)
Apr 03, 2018 4.845 4.877 4.736 4.789 31,385,116 -0.02(-0.36%)
Apr 02, 2018 4.905 4.947 4.747 4.806 30,477,708 -0.15(-2.97%)
Mar 29, 2018 4.954 4.954 4.954 0 +0.13(+2.76%)
Mar 28, 2018 4.863 4.898 4.777 4.821 35,369,688 -0.07(-1.43%)
Mar 27, 2018 5.062 5.066 4.856 4.891 47,913,592 -0.18(-3.52%)
Mar 26, 2018 5.111 5.122 4.985 5.069 39,450,972 +0.06(+1.12%)
Mar 23, 2018 5.013 5.087 4.950 5.013 42,894,788 +0.04(+0.85%)
Mar 22, 2018 4.982 5.059 4.936 4.971 38,688,108 -0.10(-2.00%)
Mar 21, 2018 4.849 5.097 4.838 5.073 49,418,988 +0.26(+5.31%)
Mar 20, 2018 4.845 4.908 4.806 4.817 37,586,928 +0.01(+0.15%)
Mar 19, 2018 4.894 4.919 4.796 4.810 39,061,376 -0.13(-2.62%)
Mar 16, 2018 4.926 4.999 4.919 4.940 36,962,576 +0.01(+0.21%)
Mar 15, 2018 4.999 5.024 4.877 4.929 42,820,776 -0.14(-2.83%)
Mar 14, 2018 5.094 5.115 5.027 5.073 28,824,252 +0.01(+0.28%)
Mar 13, 2018 5.157 5.192 5.045 5.059 30,909,938 -0.08(-1.57%)
Mar 12, 2018 5.160 5.192 5.097 5.139 25,144,608 -0.01(-0.27%)
Mar 09, 2018 5.076 5.153 5.060 5.153 39,431,820 +0.15(+3.08%)
Mar 08, 2018 5.041 5.060 4.929 4.999 32,594,998 -0.02(-0.42%)
Mar 07, 2018 4.947 5.020 65,524,364 -0.12(-2.25%)
Mar 06, 2018 5.206 5.230 5.108 5.136 52,561,160 +0.01(+0.27%)
Mar 05, 2018 4.968 5.150 4.957 5.122 57,352,236 +0.15(+2.96%)
Mar 02, 2018 4.806 4.987 4.754 4.975 41,355,092 +0.08(+1.57%)
Mar 01, 2018 4.954 4.987 4.819 4.898 48,441,932 -0.02(-0.43%)
Feb 28, 2018 5.041 5.048 4.915 4.919 63,353,104 -0.06(-1.20%)
Feb 27, 2018 5.080 5.108 4.971 4.978 59,382,156 -0.06(-1.25%)
Feb 26, 2018 4.996 5.052 4.941 5.041 69,600,496 +0.16(+3.23%)
Feb 23, 2018 4.814 4.917 4.771 4.884 60,321,208 +0.14(+3.03%)
Feb 22, 2018 4.740 44,027,448 +0.13(+2.81%)
Feb 21, 2018 4.708 4.757 4.607 4.610 49,776,364 -0.05(-0.98%)
Feb 20, 2018 4.544 4.722 4.537 4.656 54,409,140 +0.19(+4.24%)
Feb 16, 2018 4.467 4.467 4.467 0 -0.02(-0.55%)
Feb 15, 2018 4.477 4.507 4.439 4.491 36,517,924 +0.05(+1.10%)
Feb 14, 2018 4.320 4.477 4.274 4.442 70,331,904 +0.07(+1.68%)
Feb 13, 2018 4.337 4.390 4.316 4.369 31,317,522 +0.00(+0.08%)
Feb 12, 2018 4.393 4.456 4.320 4.365 34,610,288 +0.04(+0.97%)
Feb 09, 2018 4.372 4.414 4.158 4.323 82,107,440 +0.05(+1.06%)
Feb 08, 2018 4.540 4.561 4.270 4.277 68,218,952 -0.19(-4.31%)
Feb 07, 2018 4.677 4.680 4.460 4.470 77,668,432 -0.20(-4.28%)
Feb 06, 2018 4.407 4.680 4.400 4.670 85,696,640 +0.20(+4.55%)
Feb 05, 2018 4.607 4.661 4.383 4.467 88,684,416 -0.20(-4.28%)
Feb 02, 2018 4.810 4.810 4.665 4.666 50,217,916 -0.22(-4.52%)
Feb 01, 2018 4.799 4.901 4.754 4.887 53,426,240 +0.21(+4.42%)
Jan 31, 2018 4.785 4.806 4.663 4.680 54,383,152 +0.02(+0.45%)
Jan 30, 2018 4.736 4.736 4.589 4.659 86,064,056 -0.12(-2.42%)
Jan 29, 2018 4.799 4.866 4.736 4.775 65,078,004 -0.07(-1.45%)
Jan 26, 2018 4.610 4.859 4.579 4.845 117,341,232 +0.20(+4.30%)
Jan 25, 2018 4.638 4.778 4.582 4.645 100,713,192 +0.06(+1.30%)
Jan 24, 2018 4.414 4.651 4.369 4.586 180,105,216 +0.36(+8.63%)
Jan 23, 2018 4.193 4.232 4.156 4.221 72,641,040 -0.07(-1.63%)
Jan 22, 2018 4.221 4.299 4.221 4.292 34,943,856 +0.03(+0.74%)
Jan 19, 2018 4.228 4.267 4.207 4.260 44,850,104 +0.01(+0.25%)
Jan 18, 2018 4.270 4.285 4.186 4.249 91,168,864 +0.00(+0.08%)
Jan 17, 2018 4.141 4.246 4.120 4.246 68,368,328 +0.15(+3.59%)
Jan 16, 2018 4.081 4.101 4.058 4.099 78,245,712 +0.08(+2.01%)
Jan 12, 2018 4.018 4.018 4.018 0 +0.03(+0.79%)
Jan 11, 2018 3.889 3.987 3.871 3.987 80,277,120 +0.12(+2.99%)
Jan 10, 2018 3.903 3.913 3.850 3.871 40,921,892 -0.03(-0.81%)
Jan 09, 2018 3.924 3.952 3.903 3.903 41,754,748 -0.03(-0.71%)
Jan 08, 2018 3.875 3.931 3.862 3.931 38,523,312 +0.05(+1.26%)
Jan 05, 2018 3.850 3.883 3.815 3.882 34,910,628 +0.03(+0.73%)
Jan 04, 2018 3.854 3.896 3.831 3.854 65,488,884 +0.01(+0.27%)
Jan 03, 2018 3.784 3.854 3.724 3.843 61,374,324 +0.09(+2.52%)
Jan 02, 2018 3.664 3.747 3.654 3.748 40,029,276 +0.14(+3.98%)
Dec 29, 2017 3.605 3.605 3.605 0 +0.02(+0.68%)
Dec 28, 2017 3.584 3.594 3.566 3.580 19,910,944 +0.04(+1.19%)
Dec 27, 2017 3.580 3.608 3.528 3.538 28,033,296 -0.02(-0.59%)
Dec 26, 2017 3.528 3.563 3.502 3.559 23,929,826 +0.06(+1.70%)
Dec 22, 2017 3.538 3.545 3.493 3.500 26,369,208 -0.05(-1.28%)
Dec 21, 2017 3.433 3.549 3.423 3.545 53,202,280 +0.13(+3.79%)
Dec 20, 2017 3.388 3.423 3.358 3.416 32,696,154 +0.05(+1.35%)
Dec 19, 2017 3.349 3.381 3.339 3.370 23,682,780 +0.00(+0.10%)
Dec 18, 2017 3.374 3.430 3.354 3.367 39,795,240 +0.06(+1.91%)
Dec 15, 2017 3.377 3.377 3.297 3.304 50,728,832 -0.02(-0.53%)
Dec 14, 2017 3.325 3.389 3.314 3.321 42,601,668 -0.05(-1.56%)
Dec 13, 2017 3.479 3.500 3.349 3.374 53,210,304 -0.11(-3.12%)
Dec 12, 2017 3.356 3.493 3.346 3.482 65,179,408 +0.07(+2.05%)
Dec 11, 2017 3.409 3.437 3.398 3.412 31,722,566 +0.01(+0.41%)
Dec 08, 2017 3.461 3.465 3.388 3.398 51,366,200 +0.02(+0.52%)
Dec 07, 2017 3.335 3.433 3.335 3.381 50,437,372 -0.10(-2.82%)
Dec 06, 2017 3.468 3.517 3.410 3.479 51,337,508 +0.03(+0.81%)
Dec 05, 2017 3.528 3.548 3.431 3.451 38,930,032 -0.03(-0.91%)
Dec 04, 2017 3.461 3.552 3.461 3.482 41,974,968 +0.03(+0.81%)
Dec 01, 2017 3.465 3.517 3.451 3.454 43,822,936 +0.05(+1.44%)
Nov 30, 2017 3.426 3.458 3.346 3.405 60,483,004 -0.03(-0.92%)
Nov 29, 2017 3.514 3.521 3.435 3.437 54,811,760 -0.12(-3.45%)
Nov 28, 2017 3.552 3.608 3.540 3.559 29,912,986 +0.01(+0.40%)
Nov 27, 2017 3.566 3.580 3.530 3.545 30,584,224 -0.07(-1.94%)
Nov 24, 2017 3.622 3.636 3.601 3.615 15,046,368 +0.02(+0.58%)
Nov 22, 2017 3.545 3.622 3.538 3.594 32,101,376 +0.08(+2.29%)
Nov 21, 2017 3.594 3.629 3.507 3.514 57,920,516 -0.05(-1.38%)
Nov 20, 2017 3.517 3.580 3.507 3.563 20,219,780 +0.01(+0.30%)
Nov 17, 2017 3.521 3.582 3.486 3.552 35,095,868 +0.06(+1.71%)
Nov 16, 2017 3.503 3.538 3.440 3.493 63,277,888 +0.05(+1.42%)
Nov 15, 2017 3.335 3.475 3.297 3.444 47,051,916 +0.05(+1.55%)
Nov 14, 2017 3.636 3.650 3.384 3.391 105,215,952 -0.33(-8.85%)
Nov 13, 2017 3.703 3.770 3.682 3.720 35,336,956 -0.03(-0.84%)
Nov 10, 2017 3.759 3.794 3.713 3.752 30,469,474 -0.05(-1.20%)
Nov 09, 2017 3.784 3.836 3.770 3.798 33,941,648 -0.02(-0.64%)
Nov 08, 2017 3.777 3.826 3.729 3.822 50,890,896 +0.11(+2.83%)
Nov 07, 2017 3.871 3.889 3.692 3.717 81,013,288 -0.20(-5.01%)
Nov 06, 2017 3.780 3.917 3.777 3.913 53,896,944 +0.17(+4.49%)
Nov 03, 2017 3.777 3.784 3.675 3.745 55,078,192 -0.04(-1.02%)
Nov 02, 2017 3.763 3.791 3.722 3.784 34,429,344 -0.01(-0.28%)
Nov 01, 2017 3.773 3.819 3.770 3.794 53,304,708 +0.06(+1.69%)
Oct 31, 2017 3.713 3.764 3.703 3.731 38,925,432 +0.02(+0.47%)
Oct 30, 2017 3.720 3.791 3.703 3.713 59,345,880 -0.05(-1.21%)
Oct 27, 2017 3.654 3.773 3.636 3.759 51,984,408 +0.12(+3.27%)
Oct 26, 2017 3.675 3.701 3.626 3.640 33,067,912 -0.04(-1.14%)
Oct 25, 2017 3.671 3.682 3.601 3.682 33,451,836 +0.05(+1.25%)
Oct 24, 2017 3.587 3.640 3.556 3.636 29,112,732 +0.06(+1.67%)
Oct 23, 2017 3.636 3.570 3.577 31,607,530 -0.05(-1.35%)
Oct 20, 2017 3.650 3.675 3.622 3.626 26,210,616 -0.01(-0.38%)
Oct 19, 2017 3.608 3.647 3.601 3.640 35,409,532 -0.02(-0.57%)
Oct 18, 2017 3.682 3.689 3.643 3.661 30,022,748 -0.01(-0.38%)
Oct 17, 2017 3.668 3.682 3.628 3.675 34,673,124 +0.00(+0.10%)
Oct 16, 2017 3.713 3.724 3.650 3.671 28,167,536 -0.00(-0.10%)
Oct 13, 2017 3.696 3.737 3.664 3.675 42,946,220 +0.03(+0.87%)
Oct 12, 2017 3.643 3.659 3.617 3.643 27,422,120 -0.03(-0.86%)
Oct 11, 2017 3.692 3.699 3.652 3.675 25,441,172 +0.01(+0.19%)
Oct 10, 2017 3.685 3.699 3.650 3.668 32,384,250 +0.06(+1.75%)
Oct 09, 2017 3.612 3.617 3.568 3.605 26,667,900 -0.01(-0.29%)
Oct 06, 2017 3.605 3.633 3.586 3.615 34,643,692 -0.06(-1.71%)
Oct 05, 2017 3.713 3.759 3.678 3.678 43,963,664 +0.04(+0.96%)
Oct 04, 2017 3.678 3.710 3.629 3.643 45,246,296 -0.04(-1.14%)
Oct 03, 2017 3.573 3.703 3.563 3.685 71,656,368 +0.16(+4.47%)
Oct 02, 2017 3.472 3.528 3.456 3.528 29,334,108 +0.01(+0.30%)
Sep 29, 2017 3.556 3.563 3.503 3.517 30,378,640 +0.01(+0.20%)
Sep 28, 2017 3.503 3.542 3.466 3.510 49,075,440 +0.01(+0.20%)
Sep 27, 2017 3.566 3.577 3.456 3.503 52,126,620 -0.08(-2.15%)
Sep 26, 2017 3.612 3.647 3.566 3.580 56,354,616 -0.04(-1.16%)
Sep 25, 2017 3.647 3.657 3.598 3.622 37,968,236 +0.00(+0.00%)
Sep 22, 2017 3.601 3.654 3.573 3.622 37,898,212 +0.02(+0.58%)
Sep 21, 2017 3.647 3.671 3.579 3.601 46,533,180 -0.05(-1.34%)
Sep 20, 2017 3.538 3.661 3.503 3.650 77,848,824 +0.14(+3.99%)
Sep 19, 2017 3.524 3.545 3.482 3.510 25,348,312 -0.01(-0.40%)
Sep 18, 2017 3.517 3.559 3.495 3.524 36,592,244 -0.01(-0.20%)
Sep 15, 2017 3.493 3.554 3.487 3.531 36,933,564 +0.00(+0.00%)
Sep 14, 2017 3.524 3.570 3.495 3.531 35,249,900 +0.03(+0.80%)
Sep 13, 2017 3.458 3.524 3.447 3.503 39,300,424 +0.04(+1.11%)
Sep 12, 2017 3.475 3.531 3.454 3.465 39,375,568 -0.03(-0.90%)
Sep 11, 2017 3.482 3.528 3.465 3.496 46,316,136 +0.06(+1.84%)
Sep 08, 2017 3.524 3.524 3.416 3.433 49,286,012 -0.11(-3.16%)
Sep 07, 2017 3.503 3.556 3.500 3.545 50,971,404 +0.04(+1.10%)
Sep 06, 2017 3.391 3.514 3.384 3.507 88,874,112 +0.16(+4.93%)
Sep 05, 2017 3.374 3.384 3.293 3.342 70,303,272 +0.09(+2.69%)
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.