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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 29, 2016 2.766 2.798 2.648 2.700 103,404,456 +0.00(+0.13%)
Apr 28, 2016 2.668 2.794 2.633 2.696 139,436,320 +0.04(+1.58%)
Apr 27, 2016 2.567 2.665 2.539 2.654 107,092,248 +0.13(+4.99%)
Apr 26, 2016 2.490 2.553 2.439 2.528 67,624,440 +0.10(+4.18%)
Apr 25, 2016 2.535 2.546 2.399 2.427 86,200,688 -0.09(-3.75%)
Apr 22, 2016 2.399 2.563 2.388 2.521 105,606,632 +0.13(+5.26%)
Apr 21, 2016 2.472 2.525 2.388 2.395 105,875,904 -0.04(-1.72%)
Apr 20, 2016 2.388 2.486 2.372 2.437 107,239,248 -0.00(-0.14%)
Apr 19, 2016 2.318 2.455 2.311 2.441 106,376,728 +0.16(+7.23%)
Apr 18, 2016 2.210 2.378 2.182 2.276 120,534,592 -0.08(-3.27%)
Apr 15, 2016 2.287 2.409 2.224 2.353 105,315,184 +0.04(+1.82%)
Apr 14, 2016 2.367 2.385 2.234 2.311 108,251,744 -0.05(-1.93%)
Apr 13, 2016 2.339 2.367 2.245 2.357 145,188,016 +0.11(+4.67%)
Apr 12, 2016 2.101 2.276 2.069 2.252 162,915,520 +0.19(+9.17%)
Apr 11, 2016 2.090 2.108 2.052 2.062 109,567,696 +0.05(+2.44%)
Apr 08, 2016 1.982 2.041 1.975 2.013 92,890,416 +0.15(+8.08%)
Apr 07, 2016 1.852 1.901 1.824 1.863 65,710,836 +0.00(+0.00%)
Apr 06, 2016 1.859 1.933 1.828 1.863 76,582,536 +0.00(+0.00%)
Apr 05, 2016 1.852 1.912 1.817 1.863 65,455,976 +0.01(+0.38%)
Apr 04, 2016 1.968 2.027 1.838 1.856 91,887,584 -0.20(-9.71%)
Apr 01, 2016 1.975 2.062 1.945 2.055 66,524,108 +0.01(+0.51%)
Mar 31, 2016 2.076 2.129 2.020 2.045 66,407,884 -0.01(-0.34%)
Mar 30, 2016 2.094 2.171 2.041 2.052 110,222,424 +0.01(+0.51%)
Mar 29, 2016 1.961 2.080 1.933 2.041 77,685,784 +0.01(+0.69%)
Mar 28, 2016 1.957 2.045 1.908 2.027 73,849,024 +0.14(+7.22%)
Mar 24, 2016 1.800 1.891 1.891 1.891 73,708,160 +0.01(+0.75%)
Mar 23, 2016 1.943 1.971 1.866 1.877 80,835,760 -0.14(-7.11%)
Mar 22, 2016 1.929 2.045 1.905 2.020 85,806,448 +0.05(+2.30%)
Mar 21, 2016 1.961 2.008 1.919 1.975 62,101,112 +0.02(+1.26%)
Mar 18, 2016 1.989 2.017 1.882 1.950 102,246,280 -0.02(-1.07%)
Mar 17, 2016 1.971 2.020 1.884 1.971 156,679,952 +0.18(+9.75%)
Mar 16, 2016 1.639 1.796 1.639 1.796 72,844,816 +0.12(+7.10%)
Mar 15, 2016 1.684 1.712 1.612 1.677 107,643,904 -0.15(-8.24%)
Mar 14, 2016 1.884 1.901 1.817 1.828 81,465,992 -0.11(-5.61%)
Mar 11, 2016 1.887 1.971 1.884 1.936 94,286,720 +0.06(+3.36%)
Mar 10, 2016 1.782 1.898 1.744 1.873 131,125,848 +0.08(+4.29%)
Mar 09, 2016 1.863 1.880 1.761 1.796 116,630,336 +0.02(+1.18%)
Mar 08, 2016 1.838 1.859 1.712 1.775 143,315,216 -0.05(-2.87%)
Mar 07, 2016 1.845 1.873 1.779 1.828 146,766,048 -0.01(-0.76%)
Mar 04, 2016 1.838 1.898 1.761 1.842 271,244,000 +0.19(+11.68%)
Mar 03, 2016 1.488 1.702 1.471 1.649 204,666,512 +0.21(+14.60%)
Mar 02, 2016 1.306 1.446 1.296 1.439 96,126,064 +0.11(+8.44%)
Mar 01, 2016 1.285 1.341 1.243 1.327 86,893,304 +0.07(+5.28%)
Feb 29, 2016 1.271 1.303 1.247 1.261 77,286,240 +0.08(+6.51%)
Feb 26, 2016 1.271 1.278 1.184 1.184 77,972,040 -0.04(-3.43%)
Feb 25, 2016 1.264 1.278 1.201 1.226 64,505,572 +0.00(+0.00%)
Feb 24, 2016 1.180 1.243 1.164 1.226 62,512,616 -0.01(-1.13%)
Feb 23, 2016 1.275 1.292 1.219 1.240 73,397,424 -0.05(-3.80%)
Feb 22, 2016 1.173 1.296 1.170 1.289 92,963,504 +0.19(+16.82%)
Feb 19, 2016 1.107 1.117 1.075 1.103 41,982,984 -0.03(-2.48%)
Feb 18, 2016 1.205 1.208 1.122 1.131 60,768,580 -0.06(-5.00%)
Feb 17, 2016 1.107 1.212 1.099 1.191 98,642,824 +0.12(+11.11%)
Feb 16, 2016 1.128 1.129 1.064 1.071 60,007,568 -0.02(-1.92%)
Feb 12, 2016 1.082 1.093 1.093 1.093 74,067,424 +0.08(+7.59%)
Feb 11, 2016 1.033 1.050 0.9945 1.015 81,900,912 -0.06(-5.54%)
Feb 10, 2016 1.064 1.093 1.036 1.075 102,543,592 +0.03(+2.68%)
Feb 09, 2016 1.068 1.089 1.008 1.047 67,548,112 -0.05(-4.17%)
Feb 08, 2016 1.117 1.121 1.078 1.093 42,036,860 -0.04(-3.70%)
Feb 05, 2016 1.194 1.198 1.131 1.135 53,047,304 -0.07(-5.54%)
Feb 04, 2016 1.131 1.257 1.131 1.201 186,054,976 +0.11(+9.58%)
Feb 03, 2016 1.099 1.110 1.026 1.096 66,156,312 +0.05(+5.03%)
Feb 02, 2016 1.107 1.110 1.036 1.043 66,586,772 -0.11(-9.42%)
Feb 01, 2016 1.194 1.196 1.135 1.152 70,362,160 -0.06(-5.19%)
Jan 29, 2016 1.170 1.215 1.138 1.215 109,334,560 +0.09(+8.44%)
Jan 28, 2016 1.222 1.226 1.068 1.121 122,926,296 +0.02(+2.24%)
Jan 27, 2016 1.026 1.159 1.022 1.096 120,590,064 +0.07(+6.83%)
Jan 26, 2016 1.033 1.040 0.9945 1.026 66,186,380 +0.00(+0.34%)
Jan 25, 2016 1.040 1.064 1.022 1.022 43,375,036 -0.04(-3.63%)
Jan 22, 2016 1.114 1.138 1.043 1.061 89,324,896 +0.02(+1.68%)
Jan 21, 2016 1.012 1.082 0.9980 1.043 77,540,008 +0.01(+1.36%)
Jan 20, 2016 1.008 1.054 0.9489 1.029 127,246,064 -0.02(-2.33%)
Jan 19, 2016 1.124 1.128 1.054 1.054 66,121,288 -0.09(-7.95%)
Jan 15, 2016 1.170 1.145 1.145 1.145 92,726,000 -0.12(-9.17%)
Jan 14, 2016 1.166 1.264 1.145 1.261 96,257,464 +0.09(+7.46%)
Jan 13, 2016 1.240 1.271 1.170 1.173 56,676,352 -0.05(-4.01%)
Jan 12, 2016 1.282 1.292 1.166 1.222 122,821,416 -0.08(-5.93%)
Jan 11, 2016 1.331 1.331 1.278 1.299 71,125,864 -0.01(-1.07%)
Jan 08, 2016 1.376 1.387 1.310 1.313 66,486,940 -0.02(-1.57%)
Jan 07, 2016 1.334 1.387 1.317 1.334 77,382,712 -0.05(-3.54%)
Jan 06, 2016 1.418 1.422 1.383 1.383 77,648,640 -0.08(-5.50%)
Jan 05, 2016 1.492 1.495 1.439 1.464 49,580,596 -0.03(-1.88%)
Jan 04, 2016 1.513 1.548 1.467 1.492 65,116,868 -0.01(-0.93%)
Dec 31, 2015 1.471 1.506 1.506 1.506 31,293,348 +0.02(+1.18%)
Dec 30, 2015 1.499 1.513 1.471 1.488 37,140,476 -0.06(-3.85%)
Dec 29, 2015 1.590 1.607 1.527 1.548 36,806,404 -0.01(-0.67%)
Dec 28, 2015 1.541 1.569 1.530 1.558 33,254,096 -0.03(-1.77%)
Dec 24, 2015 1.607 1.586 1.586 1.586 30,165,580 -0.00(-0.22%)
Dec 23, 2015 1.541 1.590 1.530 1.590 55,093,420 +0.09(+6.07%)
Dec 22, 2015 1.446 1.506 1.425 1.499 43,153,304 +0.06(+4.14%)
Dec 21, 2015 1.502 1.513 1.411 1.439 74,214,832 -0.08(-5.52%)
Dec 18, 2015 1.541 1.576 1.502 1.523 93,002,032 -0.04(-2.47%)
Dec 17, 2015 1.646 1.649 1.546 1.562 55,499,924 -0.07(-4.29%)
Dec 16, 2015 1.583 1.632 1.534 1.632 91,542,128 +0.01(+0.65%)
Dec 15, 2015 1.621 1.646 1.588 1.621 58,106,460 +0.05(+2.89%)
Dec 14, 2015 1.562 1.600 1.544 1.576 67,158,336 +0.01(+0.45%)
Dec 11, 2015 1.656 1.660 1.565 1.569 91,754,920 -0.09(-5.29%)
Dec 10, 2015 1.695 1.733 1.649 1.656 84,682,424 -0.09(-5.40%)
Dec 09, 2015 1.698 1.800 1.698 1.751 142,836,624 +0.08(+5.04%)
Dec 08, 2015 1.544 1.681 1.522 1.667 120,819,728 +0.07(+4.16%)
Dec 07, 2015 1.660 1.660 1.576 1.600 72,292,224 -0.08(-4.59%)
Dec 04, 2015 1.740 1.744 1.670 1.677 80,611,416 -0.11(-5.89%)
Dec 03, 2015 1.849 1.856 1.765 1.782 112,710,360 +0.05(+2.83%)
Dec 02, 2015 1.656 1.740 1.646 1.733 107,316,720 +0.07(+4.43%)
Dec 01, 2015 1.688 1.705 1.653 1.660 52,848,228 -0.01(-0.63%)
Nov 30, 2015 1.695 1.737 1.670 1.670 106,702,600 -0.06(-3.25%)
Nov 27, 2015 1.786 1.789 1.719 1.726 37,101,284 -0.07(-3.71%)
Nov 25, 2015 1.838 1.793 1.793 1.793 69,477,248 -0.16(-8.08%)
Nov 24, 2015 1.852 1.991 1.852 1.950 98,208,784 +0.12(+6.30%)
Nov 23, 2015 1.807 1.845 1.796 1.835 65,364,356 +0.04(+1.95%)
Nov 20, 2015 1.765 1.835 1.761 1.800 60,947,848 +0.02(+0.98%)
Nov 19, 2015 1.789 1.810 1.716 1.782 108,335,600 +0.01(+0.39%)
Nov 18, 2015 1.754 1.803 1.730 1.775 75,641,536 +0.07(+4.32%)
Nov 17, 2015 1.730 1.765 1.688 1.702 69,471,320 -0.04(-2.21%)
Nov 16, 2015 1.628 1.754 1.618 1.740 79,001,472 +0.14(+8.75%)
Nov 13, 2015 1.663 1.667 1.572 1.600 128,649,920 -0.05(-2.97%)
Nov 12, 2015 1.660 1.709 1.646 1.649 65,889,660 -0.05(-3.09%)
Nov 11, 2015 1.768 1.772 1.681 1.702 81,365,000 -0.02(-1.42%)
Nov 10, 2015 1.705 1.751 1.663 1.726 91,920,224 +0.01(+0.82%)
Nov 09, 2015 1.754 1.789 1.698 1.712 90,389,344 -0.06(-3.36%)
Nov 06, 2015 1.765 1.786 1.712 1.772 89,311,752 -0.04(-2.13%)
Nov 05, 2015 1.800 1.877 1.779 1.810 77,791,272 -0.02(-1.34%)
Nov 04, 2015 1.936 1.971 1.810 1.835 87,915,624 -0.11(-5.59%)
Nov 03, 2015 1.772 1.977 1.768 1.943 127,985,192 +0.19(+10.56%)
Nov 02, 2015 1.702 1.758 1.674 1.758 42,391,060 +0.05(+2.87%)
Oct 30, 2015 1.702 1.723 1.653 1.709 58,199,836 +0.02(+1.24%)
Oct 29, 2015 1.670 1.747 1.663 1.688 51,165,236 +0.01(+0.63%)
Oct 28, 2015 1.660 1.754 1.649 1.677 81,180,408 +0.03(+1.91%)
Oct 27, 2015 1.688 1.688 1.635 1.646 76,266,136 -0.08(-4.47%)
Oct 26, 2015 1.747 1.754 1.702 1.723 69,591,792 -0.02(-1.20%)
Oct 23, 2015 1.751 1.793 1.723 1.744 69,032,296 -0.00(-0.20%)
Oct 22, 2015 1.730 1.765 1.709 1.747 68,863,616 +0.07(+4.39%)
Oct 21, 2015 1.705 1.712 1.658 1.674 60,443,688 -0.06(-3.24%)
Oct 20, 2015 1.765 1.803 1.723 1.730 75,657,080 -0.02(-1.00%)
Oct 19, 2015 1.712 1.758 1.681 1.747 69,491,344 -0.03(-1.77%)
Oct 16, 2015 1.786 1.800 1.705 1.779 66,845,968 -0.00(-0.20%)
Oct 15, 2015 1.726 1.782 1.667 1.782 100,380,912 +0.02(+1.19%)
Oct 14, 2015 1.765 1.807 1.719 1.761 107,915,800 +0.00(+0.00%)
Oct 13, 2015 1.842 1.873 1.754 1.761 118,016,400 -0.14(-7.20%)
Oct 12, 2015 1.947 1.982 1.866 1.898 82,264,360 -0.09(-4.41%)
Oct 09, 2015 2.045 2.055 1.964 1.985 142,482,032 -0.00(-0.18%)
Oct 08, 2015 1.838 2.010 1.835 1.989 110,589,488 +0.11(+5.77%)
Oct 07, 2015 1.915 2.027 1.835 1.880 206,434,576 +0.07(+4.07%)
Oct 06, 2015 1.737 1.845 1.719 1.807 120,884,328 +0.09(+5.52%)
Oct 05, 2015 1.674 1.740 1.649 1.712 118,427,320 +0.09(+5.39%)
Oct 02, 2015 1.450 1.660 1.443 1.625 132,092,200 +0.16(+11.27%)
Oct 01, 2015 1.530 1.562 1.443 1.460 102,088,928 -0.06(-4.14%)
Sep 30, 2015 1.495 1.523 1.439 1.523 170,948,480 +0.16(+11.82%)
Sep 29, 2015 1.320 1.387 1.306 1.362 112,460,376 +0.06(+4.57%)
Sep 28, 2015 1.387 1.394 1.303 1.303 81,872,536 -0.13(-8.82%)
Sep 25, 2015 1.478 1.492 1.401 1.429 103,972,600 -0.02(-1.45%)
Sep 24, 2015 1.341 1.474 1.320 1.450 145,572,496 +0.04(+2.48%)
Sep 23, 2015 1.446 1.467 1.362 1.415 146,906,592 -0.02(-1.46%)
Sep 22, 2015 1.446 1.474 1.408 1.436 102,391,600 -0.08(-5.53%)
Sep 21, 2015 1.572 1.586 1.513 1.520 82,503,024 -0.04(-2.69%)
Sep 18, 2015 1.653 1.663 1.555 1.562 105,243,384 -0.13(-7.66%)
Sep 17, 2015 1.688 1.744 1.649 1.691 101,809,592 -0.04(-2.03%)
Sep 16, 2015 1.628 1.740 1.621 1.726 113,781,456 +0.14(+8.59%)
Sep 15, 2015 1.583 1.642 1.572 1.590 95,935,808 -0.04(-2.16%)
Sep 14, 2015 1.597 1.635 1.534 1.625 124,155,568 +0.03(+1.75%)
Sep 11, 2015 1.674 1.677 1.583 1.597 135,848,896 -0.10(-5.98%)
Sep 10, 2015 1.698 1.744 1.667 1.698 152,878,112 -0.08(-4.72%)
Sep 09, 2015 1.894 1.931 1.779 1.782 98,151,280 -0.07(-3.78%)
Sep 08, 2015 1.866 1.891 1.824 1.852 71,534,880 +0.05(+2.52%)
Sep 04, 2015 1.884 1.807 1.807 1.807 69,297,040 -0.12(-6.18%)
Sep 03, 2015 1.915 1.996 1.863 1.926 102,055,224 +0.00(+0.18%)
Sep 02, 2015 1.922 1.940 1.793 1.922 106,861,032 +0.02(+1.29%)
Sep 01, 2015 1.954 2.010 1.873 1.898 91,558,000 -0.15(-7.51%)
Aug 31, 2015 1.908 2.083 1.870 2.052 118,357,456 +0.03(+1.38%)
Aug 28, 2015 1.989 2.135 1.978 2.024 131,694,760 +0.02(+0.87%)
Aug 27, 2015 1.856 2.087 1.842 2.006 127,892,960 +0.23(+12.79%)
Aug 26, 2015 1.758 1.785 1.702 1.779 110,601,088 +0.04(+2.01%)
Aug 25, 2015 1.821 1.852 1.733 1.744 83,968,544 +0.03(+1.63%)
Aug 24, 2015 1.670 1.819 1.639 1.716 105,424,168 -0.13(-7.02%)
Aug 21, 2015 1.912 1.919 1.842 1.845 94,952,472 -0.12(-6.23%)
Aug 20, 2015 1.950 2.017 1.933 1.968 68,480,824 -0.01(-0.35%)
Aug 19, 2015 2.006 2.055 1.919 1.975 86,311,016 -0.07(-3.26%)
Aug 18, 2015 2.045 2.087 1.975 2.041 86,408,464 -0.03(-1.52%)
Aug 17, 2015 2.083 2.118 2.055 2.073 62,443,704 -0.02(-1.17%)
Aug 14, 2015 2.136 2.171 2.097 2.097 62,982,536 -0.02(-1.16%)
Aug 13, 2015 2.220 2.227 2.118 2.122 74,432,776 -0.12(-5.16%)
Aug 12, 2015 2.210 2.252 2.178 2.238 93,344,120 +0.05(+2.24%)
Aug 11, 2015 2.167 2.199 2.104 2.188 99,587,112 -0.07(-3.10%)
Aug 10, 2015 2.136 2.266 2.092 2.259 96,166,680 +0.14(+6.61%)
Aug 07, 2015 2.259 2.283 2.115 2.118 98,346,280 -0.15(-6.78%)
Aug 06, 2015 2.171 2.287 2.139 2.273 110,047,896 +0.06(+2.69%)
Aug 05, 2015 2.294 2.343 2.199 2.213 85,719,208 -0.05(-2.02%)
Aug 04, 2015 2.238 2.325 2.227 2.259 80,951,352 +0.04(+1.57%)
Aug 03, 2015 2.318 2.329 2.199 2.224 121,449,864 -0.16(-6.62%)
Jul 31, 2015 2.409 2.451 2.343 2.381 70,940,688 -0.02(-0.73%)
Jul 30, 2015 2.518 2.518 2.339 2.399 76,410,608 -0.08(-3.11%)
Jul 29, 2015 2.311 2.500 2.287 2.476 107,034,608 +0.17(+7.28%)
Jul 28, 2015 2.220 2.341 2.204 2.308 154,523,536 +0.12(+5.44%)
Jul 27, 2015 2.276 2.318 2.171 2.188 110,147,680 -0.14(-6.02%)
Jul 24, 2015 2.374 2.374 2.269 2.329 76,663,384 -0.09(-3.76%)
Jul 23, 2015 2.420 2.507 2.378 2.420 100,257,808 -0.05(-2.12%)
Jul 22, 2015 2.570 2.588 2.465 2.472 86,386,416 -0.15(-5.62%)
Jul 21, 2015 2.584 2.731 2.581 2.619 77,889,840 -0.00(-0.13%)
Jul 20, 2015 2.749 2.752 2.595 2.623 99,824,616 -0.16(-5.79%)
Jul 17, 2015 2.938 2.938 2.766 2.784 123,528,088 -0.16(-5.47%)
Jul 16, 2015 2.973 3.001 2.931 2.945 45,107,652 -0.00(-0.12%)
Jul 15, 2015 2.980 3.018 2.931 2.948 54,697,448 -0.07(-2.32%)
Jul 14, 2015 2.927 3.046 2.920 3.018 43,883,216 +0.04(+1.29%)
Jul 13, 2015 2.913 2.980 2.880 2.980 50,229,720 +0.05(+1.55%)
Jul 10, 2015 2.934 2.969 2.899 2.934 52,507,980 +0.04(+1.21%)
Jul 09, 2015 2.889 2.969 2.857 2.899 62,065,928 +0.08(+2.99%)
Jul 08, 2015 2.836 2.913 2.777 2.815 67,961,224 -0.09(-3.02%)
Jul 07, 2015 2.805 2.924 2.665 2.903 150,183,536 +0.03(+1.10%)
Jul 06, 2015 2.857 2.927 2.815 2.871 144,946,912 -0.22(-7.13%)
Jul 02, 2015 3.060 3.092 3.092 3.092 70,605,016 +0.06(+2.08%)
Jul 01, 2015 3.186 3.186 2.994 3.029 94,523,128 -0.14(-4.42%)
Jun 30, 2015 3.214 3.260 3.141 3.169 67,207,520 +0.01(+0.22%)
Jun 29, 2015 3.295 3.358 3.127 3.162 106,309,200 -0.13(-4.04%)
Jun 26, 2015 3.186 3.302 3.162 3.295 71,537,696 +0.13(+4.21%)
Jun 25, 2015 3.299 3.306 3.141 3.162 93,531,360 -0.15(-4.65%)
Jun 24, 2015 3.327 3.381 3.288 3.316 68,479,240 +0.01(+0.42%)
Jun 23, 2015 3.299 3.390 3.281 3.302 86,362,672 -0.02(-0.53%)
Jun 22, 2015 3.348 3.351 3.295 3.320 43,160,712 +0.03(+0.85%)
Jun 19, 2015 3.341 3.400 3.274 3.292 66,068,268 -0.10(-2.99%)
Jun 18, 2015 3.365 3.404 3.323 3.393 57,299,820 +0.07(+2.00%)
Jun 17, 2015 3.344 3.384 3.276 3.327 81,468,320 +0.00(+0.00%)
Jun 16, 2015 3.204 3.358 3.180 3.327 82,879,272 +0.14(+4.40%)
Jun 15, 2015 3.186 3.242 3.172 3.186 55,979,740 +0.00(+0.00%)
Jun 12, 2015 3.172 3.209 3.167 3.186 48,171,940 -0.01(-0.44%)
Jun 11, 2015 3.137 3.204 3.116 3.200 66,037,796 +0.01(+0.22%)
Jun 10, 2015 3.281 3.306 3.169 3.193 78,793,976 +0.02(+0.77%)
Jun 09, 2015 3.123 3.225 3.123 3.169 74,811,896 +0.09(+2.84%)
Jun 08, 2015 3.029 3.088 3.025 3.081 47,190,480 +0.07(+2.33%)
Jun 05, 2015 2.980 3.064 2.949 3.011 56,490,452 +0.02(+0.82%)
Jun 04, 2015 3.071 3.090 2.983 2.987 52,157,380 -0.10(-3.29%)
Jun 03, 2015 3.109 3.193 3.071 3.088 101,866,696 -0.04(-1.12%)
Jun 02, 2015 2.976 3.123 2.976 3.123 90,269,112 +0.19(+6.57%)
Jun 01, 2015 2.973 2.973 2.892 2.931 55,926,888 +0.01(+0.24%)
May 29, 2015 3.008 3.018 2.924 2.924 68,729,352 -0.10(-3.36%)
May 28, 2015 3.022 3.032 2.931 3.025 56,072,400 +0.01(+0.47%)
May 27, 2015 2.947 3.029 2.938 3.011 83,240,104 +0.03(+1.06%)
May 26, 2015 3.099 3.137 2.973 2.980 122,686,984 -0.22(-6.99%)
May 22, 2015 3.285 3.204 3.204 3.204 79,927,304 -0.12(-3.58%)
May 21, 2015 3.239 3.365 3.207 3.323 85,170,232 +0.12(+3.83%)
May 20, 2015 3.176 3.264 3.137 3.200 83,202,440 +0.02(+0.55%)
May 19, 2015 3.285 3.286 3.158 3.183 163,558,464 -0.21(-6.19%)
May 18, 2015 3.638 3.652 3.334 3.393 164,736,384 -0.15(-4.34%)
May 15, 2015 3.432 3.575 3.400 3.547 94,319,248 +0.07(+2.01%)
May 14, 2015 3.491 3.565 3.421 3.477 91,748,872 +0.03(+0.81%)
May 13, 2015 3.467 3.565 3.432 3.449 101,502,464 +0.03(+0.92%)
May 12, 2015 3.376 3.484 3.372 3.418 66,184,772 +0.05(+1.35%)
May 11, 2015 3.418 3.421 3.344 3.372 54,262,272 -0.04(-1.13%)
May 08, 2015 3.432 3.474 3.341 3.411 79,974,720 +0.03(+0.83%)
May 07, 2015 3.404 3.425 3.302 3.383 88,448,824 -0.02(-0.51%)
May 06, 2015 3.694 3.694 3.376 3.400 137,102,032 -0.17(-4.71%)
May 05, 2015 3.503 3.638 3.484 3.568 147,205,904 +0.14(+4.19%)
May 04, 2015 3.348 3.425 3.348 3.425 74,200,464 +0.09(+2.62%)
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.