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 )

13.84 +0.08 (+0.57%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 13, 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 (%)
Oct 30, 2015 1.680 1.701 1.632 1.687 58,940,012 +0.02(+1.25%)
Oct 29, 2015 1.649 1.725 1.642 1.667 51,815,948 +0.01(+0.63%)
Oct 28, 2015 1.639 1.732 1.629 1.656 82,212,848 +0.03(+1.91%)
Oct 27, 2015 1.667 1.667 1.615 1.625 77,236,080 -0.08(-4.47%)
Oct 26, 2015 1.725 1.732 1.680 1.701 70,476,848 -0.02(-1.20%)
Oct 23, 2015 1.729 1.770 1.701 1.722 69,910,240 -0.00(-0.20%)
Oct 22, 2015 1.708 1.743 1.687 1.725 69,739,416 +0.07(+4.39%)
Oct 21, 2015 1.684 1.691 1.637 1.653 61,212,404 -0.06(-3.24%)
Oct 20, 2015 1.743 1.781 1.701 1.708 76,619,280 -0.02(-1.00%)
Oct 19, 2015 1.691 1.736 1.660 1.725 70,375,120 -0.03(-1.77%)
Oct 16, 2015 1.763 1.777 1.684 1.756 67,696,104 -0.00(-0.20%)
Oct 15, 2015 1.705 1.760 1.646 1.760 101,657,536 +0.02(+1.19%)
Oct 14, 2015 1.743 1.784 1.698 1.739 109,288,256 +0.00(+0.00%)
Oct 13, 2015 1.819 1.850 1.732 1.739 119,517,312 -0.13(-7.20%)
Oct 12, 2015 1.922 1.957 1.843 1.874 83,310,584 -0.09(-4.41%)
Oct 09, 2015 2.019 2.030 1.940 1.960 144,294,096 -0.00(-0.18%)
Oct 08, 2015 1.815 1.985 1.812 1.964 111,995,952 +0.11(+5.77%)
Oct 07, 2015 1.891 2.002 1.812 1.857 209,059,968 +0.07(+4.07%)
Oct 06, 2015 1.715 1.822 1.698 1.784 122,421,720 +0.09(+5.52%)
Oct 05, 2015 1.653 1.718 1.629 1.691 119,933,464 +0.09(+5.39%)
Oct 02, 2015 1.431 1.639 1.425 1.604 133,772,128 +0.16(+11.27%)
Oct 01, 2015 1.511 1.542 1.425 1.442 103,387,272 -0.06(-4.14%)
Sep 30, 2015 1.476 1.504 1.421 1.504 173,122,576 +0.16(+11.83%)
Sep 29, 2015 1.304 1.369 1.290 1.345 113,890,632 +0.06(+4.57%)
Sep 28, 2015 1.369 1.376 1.286 1.286 82,913,776 -0.12(-8.82%)
Sep 25, 2015 1.459 1.473 1.383 1.411 105,294,904 -0.02(-1.45%)
Sep 24, 2015 1.324 1.456 1.304 1.431 147,423,856 +0.03(+2.48%)
Sep 23, 2015 1.428 1.449 1.345 1.397 148,774,928 -0.02(-1.46%)
Sep 22, 2015 1.428 1.456 1.390 1.418 103,693,800 -0.08(-5.53%)
Sep 21, 2015 1.552 1.566 1.494 1.501 83,552,288 -0.04(-2.69%)
Sep 18, 2015 1.632 1.642 1.535 1.542 106,581,856 -0.13(-7.66%)
Sep 17, 2015 1.667 1.722 1.629 1.670 103,104,384 -0.03(-2.03%)
Sep 16, 2015 1.608 1.718 1.601 1.705 115,228,504 +0.13(+8.59%)
Sep 15, 2015 1.563 1.622 1.552 1.570 97,155,904 -0.03(-2.15%)
Sep 14, 2015 1.577 1.615 1.514 1.604 125,734,560 +0.03(+1.75%)
Sep 11, 2015 1.653 1.656 1.563 1.577 137,576,608 -0.10(-5.98%)
Sep 10, 2015 1.677 1.722 1.646 1.677 154,822,384 -0.08(-4.72%)
Sep 09, 2015 1.871 1.907 1.756 1.760 99,399,552 -0.07(-3.78%)
Sep 08, 2015 1.843 1.867 1.801 1.829 72,444,648 +0.04(+2.52%)
Sep 04, 2015 1.860 1.784 1.784 1.784 70,178,352 -0.12(-6.18%)
Sep 03, 2015 1.891 1.971 1.839 1.902 103,353,144 +0.00(+0.18%)
Sep 02, 2015 1.898 1.916 1.770 1.898 108,220,072 +0.02(+1.29%)
Sep 01, 2015 1.929 1.985 1.850 1.874 92,722,416 -0.15(-7.51%)
Aug 31, 2015 1.884 2.057 1.846 2.026 119,862,704 +0.03(+1.38%)
Aug 28, 2015 1.964 2.108 1.954 1.999 133,369,632 +0.02(+0.87%)
Aug 27, 2015 1.833 2.061 1.819 1.981 129,519,488 +0.22(+12.79%)
Aug 26, 2015 1.736 1.762 1.680 1.756 112,007,688 +0.03(+2.01%)
Aug 25, 2015 1.798 1.829 1.712 1.722 85,036,448 +0.03(+1.63%)
Aug 24, 2015 1.649 1.796 1.618 1.694 106,764,936 -0.13(-7.02%)
Aug 21, 2015 1.888 1.895 1.819 1.822 96,160,064 -0.12(-6.23%)
Aug 20, 2015 1.926 1.992 1.909 1.943 69,351,752 -0.01(-0.35%)
Aug 19, 2015 1.981 2.030 1.895 1.950 87,408,704 -0.07(-3.26%)
Aug 18, 2015 2.019 2.061 1.950 2.016 87,507,392 -0.03(-1.52%)
Aug 17, 2015 2.057 2.092 2.030 2.047 63,237,852 -0.02(-1.17%)
Aug 14, 2015 2.109 2.144 2.071 2.071 63,783,536 -0.02(-1.16%)
Aug 13, 2015 2.192 2.199 2.092 2.095 75,379,400 -0.11(-5.16%)
Aug 12, 2015 2.182 2.223 2.151 2.209 94,531,248 +0.05(+2.24%)
Aug 11, 2015 2.140 2.171 2.078 2.161 100,853,648 -0.07(-3.10%)
Aug 10, 2015 2.109 2.237 2.066 2.230 97,389,712 +0.14(+6.61%)
Aug 07, 2015 2.230 2.254 2.088 2.092 99,597,032 -0.15(-6.78%)
Aug 06, 2015 2.144 2.258 2.113 2.244 111,447,472 +0.06(+2.69%)
Aug 05, 2015 2.265 2.313 2.171 2.185 86,809,368 -0.04(-2.02%)
Aug 04, 2015 2.209 2.296 2.199 2.230 81,980,880 +0.03(+1.57%)
Aug 03, 2015 2.289 2.299 2.171 2.196 122,994,448 -0.16(-6.62%)
Jul 31, 2015 2.379 2.420 2.313 2.351 71,842,896 -0.02(-0.73%)
Jul 30, 2015 2.486 2.486 2.310 2.368 77,382,392 -0.08(-3.11%)
Jul 29, 2015 2.282 2.469 2.258 2.445 108,395,856 +0.17(+7.28%)
Jul 28, 2015 2.192 2.311 2.177 2.279 156,488,736 +0.12(+5.44%)
Jul 27, 2015 2.247 2.289 2.144 2.161 111,548,520 -0.14(-6.02%)
Jul 24, 2015 2.344 2.344 2.241 2.299 77,638,376 -0.09(-3.76%)
Jul 23, 2015 2.389 2.476 2.348 2.389 101,532,872 -0.05(-2.12%)
Jul 22, 2015 2.538 2.555 2.434 2.441 87,485,064 -0.15(-5.61%)
Jul 21, 2015 2.552 2.697 2.548 2.586 78,880,432 -0.00(-0.13%)
Jul 20, 2015 2.714 2.718 2.562 2.590 101,094,168 -0.16(-5.79%)
Jul 17, 2015 2.901 2.901 2.732 2.749 125,099,096 -0.16(-5.47%)
Jul 16, 2015 2.936 2.963 2.894 2.908 45,681,324 -0.00(-0.12%)
Jul 15, 2015 2.942 2.980 2.894 2.911 55,393,080 -0.07(-2.32%)
Jul 14, 2015 2.891 3.008 2.884 2.980 44,441,316 +0.04(+1.29%)
Jul 13, 2015 2.877 2.942 2.844 2.942 50,868,536 +0.04(+1.55%)
Jul 10, 2015 2.897 2.932 2.863 2.897 53,175,768 +0.03(+1.21%)
Jul 09, 2015 2.853 2.932 2.821 2.863 62,855,272 +0.08(+2.98%)
Jul 08, 2015 2.801 2.877 2.742 2.780 68,825,544 -0.09(-3.02%)
Jul 07, 2015 2.770 2.887 2.631 2.866 152,093,536 +0.03(+1.10%)
Jul 06, 2015 2.821 2.891 2.780 2.835 146,790,320 -0.22(-7.13%)
Jul 02, 2015 3.022 3.053 3.053 3.053 71,502,960 +0.06(+2.08%)
Jul 01, 2015 3.146 3.146 2.956 2.991 95,725,256 -0.14(-4.42%)
Jun 30, 2015 3.174 3.219 3.102 3.129 68,062,256 +0.01(+0.22%)
Jun 29, 2015 3.254 3.316 3.088 3.122 107,661,224 -0.13(-4.04%)
Jun 26, 2015 3.146 3.261 3.122 3.254 72,447,496 +0.13(+4.21%)
Jun 25, 2015 3.257 3.264 3.102 3.122 94,720,872 -0.15(-4.65%)
Jun 24, 2015 3.285 3.338 3.247 3.274 69,350,152 +0.01(+0.42%)
Jun 23, 2015 3.257 3.347 3.240 3.261 87,461,016 -0.02(-0.53%)
Jun 22, 2015 3.305 3.309 3.254 3.278 43,709,620 +0.03(+0.85%)
Jun 19, 2015 3.299 3.357 3.233 3.250 66,908,512 -0.10(-2.99%)
Jun 18, 2015 3.323 3.361 3.281 3.350 58,028,548 +0.07(+2.00%)
Jun 17, 2015 3.302 3.342 3.235 3.285 82,504,416 +0.00(+0.00%)
Jun 16, 2015 3.164 3.316 3.140 3.285 83,933,312 +0.14(+4.40%)
Jun 15, 2015 3.146 3.202 3.133 3.146 56,691,680 +0.00(+0.00%)
Jun 12, 2015 3.133 3.169 3.127 3.146 48,784,584 -0.01(-0.44%)
Jun 11, 2015 3.098 3.164 3.077 3.160 66,877,652 +0.01(+0.22%)
Jun 10, 2015 3.240 3.264 3.129 3.153 79,796,064 +0.02(+0.77%)
Jun 09, 2015 3.084 3.184 3.084 3.129 75,763,336 +0.09(+2.84%)
Jun 08, 2015 2.991 3.050 2.987 3.043 47,790,640 +0.07(+2.33%)
Jun 05, 2015 2.942 3.025 2.912 2.974 57,208,888 +0.02(+0.82%)
Jun 04, 2015 3.032 3.051 2.946 2.949 52,820,708 -0.10(-3.29%)
Jun 03, 2015 3.070 3.153 3.032 3.050 103,162,216 -0.03(-1.12%)
Jun 02, 2015 2.939 3.084 2.939 3.084 91,417,136 +0.19(+6.57%)
Jun 01, 2015 2.936 2.936 2.856 2.894 56,638,160 +0.01(+0.24%)
May 29, 2015 2.970 2.980 2.887 2.887 69,603,440 -0.10(-3.36%)
May 28, 2015 2.984 2.994 2.894 2.987 56,785,520 +0.01(+0.47%)
May 27, 2015 2.910 2.991 2.901 2.974 84,298,736 +0.03(+1.06%)
May 26, 2015 3.060 3.098 2.936 2.942 124,247,304 -0.22(-6.99%)
May 22, 2015 3.243 3.164 3.164 3.164 80,943,808 -0.12(-3.58%)
May 21, 2015 3.198 3.323 3.167 3.281 86,253,416 +0.12(+3.83%)
May 20, 2015 3.136 3.223 3.098 3.160 84,260,600 +0.02(+0.55%)
May 19, 2015 3.243 3.245 3.119 3.143 165,638,576 -0.21(-6.19%)
May 18, 2015 3.592 3.606 3.292 3.350 166,831,488 -0.15(-4.34%)
May 15, 2015 3.388 3.530 3.357 3.503 95,518,784 +0.07(+2.01%)
May 14, 2015 3.447 3.520 3.378 3.433 92,915,720 +0.03(+0.81%)
May 13, 2015 3.423 3.520 3.388 3.406 102,793,352 +0.03(+0.92%)
May 12, 2015 3.333 3.440 3.330 3.375 67,026,500 +0.04(+1.35%)
May 11, 2015 3.375 3.378 3.302 3.330 54,952,368 -0.04(-1.13%)
May 08, 2015 3.388 3.430 3.299 3.368 80,991,824 +0.03(+0.83%)
May 07, 2015 3.361 3.382 3.261 3.340 89,573,696 -0.02(-0.51%)
May 06, 2015 3.648 3.648 3.333 3.357 138,845,680 -0.17(-4.71%)
May 05, 2015 3.459 3.592 3.440 3.523 149,078,048 +0.14(+4.19%)
May 04, 2015 3.305 3.382 3.305 3.382 75,144,136 +0.09(+2.62%)
May 01, 2015 3.278 3.319 3.233 3.295 64,297,264 +0.01(+0.32%)
Apr 30, 2015 3.233 3.285 3.184 3.285 97,553,528 +0.06(+1.71%)
Apr 29, 2015 3.184 3.274 3.143 3.229 95,490,520 +0.01(+0.21%)
Apr 28, 2015 3.267 3.281 3.050 3.223 192,585,904 -0.00(-0.11%)
Apr 27, 2015 3.388 3.420 3.219 3.226 202,575,616 -0.23(-6.61%)
Apr 24, 2015 3.368 3.492 3.361 3.454 257,903,120 +0.20(+6.28%)
Apr 23, 2015 2.925 3.292 2.911 3.250 396,773,984 +0.16(+5.26%)
Apr 22, 2015 2.977 3.105 2.936 3.088 139,426,160 +0.12(+4.08%)
Apr 21, 2015 2.993 3.062 2.946 2.967 113,443,600 -0.07(-2.17%)
Apr 20, 2015 3.053 3.095 3.015 3.032 110,424,432 -0.01(-0.23%)
Apr 17, 2015 2.922 3.050 2.880 3.039 140,997,888 +0.04(+1.27%)
Apr 16, 2015 3.036 3.057 2.885 3.001 217,284,304 -0.08(-2.47%)
Apr 15, 2015 2.866 3.077 2.866 3.077 307,151,616 +0.24(+8.27%)
Apr 14, 2015 2.825 2.861 2.735 2.842 196,254,144 +0.08(+2.75%)
Apr 13, 2015 2.693 2.870 2.690 2.766 289,015,040 +0.09(+3.23%)
Apr 10, 2015 2.566 2.680 2.562 2.680 171,223,552 +0.07(+2.79%)
Apr 09, 2015 2.441 2.614 2.434 2.607 233,259,088 +0.21(+8.96%)
Apr 08, 2015 2.490 2.500 2.358 2.393 163,078,560 +0.01(+0.29%)
Apr 07, 2015 2.330 2.417 2.292 2.386 141,229,616 +0.03(+1.47%)
Apr 06, 2015 2.382 2.448 2.339 2.351 143,283,264 +0.01(+0.59%)
Apr 02, 2015 2.237 2.337 2.337 2.337 129,337,312 +0.14(+6.46%)
Apr 01, 2015 2.154 2.247 2.140 2.196 175,835,936 +0.12(+5.66%)
Mar 31, 2015 2.047 2.106 2.005 2.078 86,304,304 +0.03(+1.35%)
Mar 30, 2015 1.976 2.061 1.971 2.050 74,911,944 +0.08(+4.04%)
Mar 27, 2015 1.981 2.019 1.936 1.971 88,707,560 -0.03(-1.55%)
Mar 26, 2015 2.109 2.133 1.988 2.002 130,931,320 -0.08(-3.98%)
Mar 25, 2015 2.078 2.116 2.050 2.085 163,473,808 +0.05(+2.55%)
Mar 24, 2015 2.050 2.068 2.002 2.033 93,145,312 +0.02(+0.86%)
Mar 23, 2015 1.974 2.037 1.971 2.016 107,158,304 +0.08(+4.29%)
Mar 20, 2015 1.877 1.943 1.867 1.933 88,969,504 +0.11(+6.27%)
Mar 19, 2015 1.905 1.916 1.812 1.819 100,448,320 -0.14(-7.07%)
Mar 18, 2015 1.826 1.960 1.808 1.957 161,165,888 +0.09(+5.01%)
Mar 17, 2015 1.732 1.867 1.731 1.864 124,155,864 +0.10(+5.89%)
Mar 16, 2015 1.756 1.774 1.701 1.760 91,769,696 +0.03(+1.60%)
Mar 13, 2015 1.743 1.746 1.694 1.732 164,376,528 -0.07(-3.84%)
Mar 12, 2015 1.895 1.940 1.791 1.801 93,428,640 -0.07(-3.70%)
Mar 11, 2015 1.839 1.888 1.826 1.871 94,314,272 +0.04(+2.08%)
Mar 10, 2015 1.936 1.950 1.833 1.833 186,602,592 -0.10(-5.19%)
Mar 09, 2015 2.012 2.026 1.929 1.933 124,694,752 -0.13(-6.21%)
Mar 06, 2015 2.075 2.092 2.047 2.061 104,181,584 -0.04(-1.97%)
Mar 05, 2015 2.113 2.123 2.078 2.102 90,037,672 -0.03(-1.62%)
Mar 04, 2015 2.171 2.216 2.116 2.137 121,210,656 -0.08(-3.59%)
Mar 03, 2015 2.272 2.282 2.216 2.216 77,173,016 +0.01(+0.63%)
Mar 02, 2015 2.289 2.292 2.196 2.203 99,133,600 -0.09(-3.92%)
Feb 27, 2015 2.213 2.315 2.206 2.292 107,422,512 +0.12(+5.41%)
Feb 26, 2015 2.213 2.227 2.168 2.175 88,404,320 -0.07(-3.08%)
Feb 25, 2015 2.182 2.247 2.178 2.244 200,613,968 -0.13(-5.39%)
Feb 24, 2015 2.279 2.377 2.268 2.372 91,190,096 +0.13(+5.86%)
Feb 23, 2015 2.258 2.275 2.216 2.241 88,514,384 -0.06(-2.70%)
Feb 20, 2015 2.285 2.317 2.258 2.303 91,634,088 +0.01(+0.30%)
Feb 19, 2015 2.324 2.368 2.282 2.296 117,593,608 -0.11(-4.73%)
Feb 18, 2015 2.427 2.479 2.375 2.410 100,032,656 -0.04(-1.83%)
Feb 17, 2015 2.448 2.476 2.330 2.455 99,420,112 +0.04(+1.72%)
Feb 13, 2015 2.358 2.413 2.413 2.413 148,322,848 +0.15(+6.73%)
Feb 12, 2015 2.237 2.296 2.213 2.261 139,704,480 +0.11(+4.98%)
Feb 11, 2015 2.151 2.169 2.078 2.154 134,084,528 +0.00(+0.00%)
Feb 10, 2015 2.327 2.334 2.133 2.154 148,999,280 -0.17(-7.29%)
Feb 09, 2015 2.199 2.334 2.199 2.324 119,569,288 +0.06(+2.75%)
Feb 06, 2015 2.292 2.344 2.196 2.261 218,426,496 -0.20(-8.02%)
Feb 05, 2015 2.455 2.545 2.403 2.458 114,501,352 -0.05(-2.07%)
Feb 04, 2015 2.448 2.578 2.400 2.510 180,638,400 -0.01(-0.41%)
Feb 03, 2015 2.355 2.528 2.351 2.521 199,317,056 +0.30(+13.73%)
Feb 02, 2015 2.068 2.230 2.068 2.216 125,416,216 +0.14(+6.66%)
Jan 30, 2015 2.082 2.130 2.030 2.078 279,592,992 -0.13(-6.09%)
Jan 29, 2015 2.178 2.306 2.116 2.213 156,031,200 -0.06(-2.44%)
Jan 28, 2015 2.337 2.358 2.254 2.268 181,716,224 -0.31(-11.95%)
Jan 27, 2015 2.455 2.645 2.445 2.576 89,285,824 +0.08(+3.04%)
Jan 26, 2015 2.507 2.545 2.483 2.500 68,301,008 -0.01(-0.28%)
Jan 23, 2015 2.607 2.635 2.507 2.507 75,500,408 -0.14(-5.23%)
Jan 22, 2015 2.680 2.680 2.583 2.645 108,668,376 +0.10(+4.08%)
Jan 21, 2015 2.396 2.566 2.389 2.541 103,100,352 +0.19(+7.93%)
Jan 20, 2015 2.472 2.486 2.310 2.355 126,300,776 -0.09(-3.54%)
Jan 16, 2015 2.462 2.441 2.441 2.441 119,516,144 +0.05(+2.17%)
Jan 15, 2015 2.393 2.441 2.355 2.389 148,166,192 +0.03(+1.32%)
Jan 14, 2015 2.268 2.393 2.223 2.358 122,002,600 +0.01(+0.59%)
Jan 13, 2015 2.324 2.410 2.299 2.344 116,383,032 +0.07(+3.20%)
Jan 12, 2015 2.368 2.372 2.242 2.272 107,903,752 -0.17(-6.94%)
Jan 09, 2015 2.330 2.486 2.289 2.441 129,332,216 +0.10(+4.44%)
Jan 08, 2015 2.265 2.403 2.223 2.337 151,030,080 +0.19(+9.03%)
Jan 07, 2015 2.123 2.196 2.113 2.144 134,563,856 +0.06(+2.99%)
Jan 06, 2015 2.116 2.140 2.002 2.082 112,726,112 -0.02(-0.82%)
Jan 05, 2015 2.189 2.196 2.092 2.099 161,270,352 -0.24(-10.21%)
Jan 02, 2015 2.417 2.424 2.320 2.337 119,586,736 -0.19(-7.40%)
Dec 31, 2014 2.490 2.524 2.524 2.524 66,186,892 +0.01(+0.41%)
Dec 30, 2014 2.552 2.572 2.490 2.514 65,783,652 +0.00(+0.00%)
Dec 29, 2014 2.528 2.611 2.514 2.514 71,692,112 -0.04(-1.62%)
Dec 26, 2014 2.611 2.645 2.510 2.555 61,378,264 -0.07(-2.76%)
Dec 24, 2014 2.652 2.628 2.628 2.628 43,569,688 -0.04(-1.43%)
Dec 23, 2014 2.652 2.700 2.607 2.666 87,467,336 +0.09(+3.49%)
Dec 22, 2014 2.500 2.604 2.445 2.576 116,599,224 +0.12(+4.78%)
Dec 19, 2014 2.451 2.465 2.386 2.458 136,430,320 +0.07(+3.04%)
Dec 18, 2014 2.493 2.510 2.324 2.386 186,054,128 +0.07(+2.99%)
Dec 17, 2014 2.268 2.372 2.209 2.317 226,892,080 +0.15(+6.69%)
Dec 16, 2014 2.168 2.296 2.078 2.171 183,114,832 +0.01(+0.32%)
Dec 15, 2014 2.413 2.420 2.151 2.164 198,112,352 -0.29(-11.96%)
Dec 12, 2014 2.548 2.559 2.455 2.458 112,981,168 -0.11(-4.18%)
Dec 11, 2014 2.559 2.645 2.538 2.566 148,244,688 -0.11(-4.26%)
Dec 10, 2014 2.732 2.745 2.669 2.680 128,074,104 -0.14(-4.91%)
Dec 09, 2014 2.693 2.846 2.638 2.818 106,691,776 -0.03(-0.97%)
Dec 08, 2014 2.998 3.001 2.825 2.846 106,761,872 -0.20(-6.69%)
Dec 05, 2014 3.046 3.063 2.998 3.050 72,278,832 -0.03(-1.01%)
Dec 04, 2014 3.102 3.126 3.046 3.081 84,778,752 -0.12(-3.88%)
Dec 03, 2014 3.140 3.264 3.136 3.205 71,366,784 +0.09(+3.00%)
Dec 02, 2014 3.122 3.191 3.070 3.112 110,689,808 -0.04(-1.32%)
Dec 01, 2014 3.205 3.216 3.084 3.153 129,725,056 -0.21(-6.17%)
Nov 28, 2014 3.444 3.451 3.292 3.361 97,305,424 -0.30(-8.30%)
Nov 26, 2014 3.713 3.665 3.665 3.665 89,584,400 +0.07(+2.02%)
Nov 25, 2014 3.831 3.848 3.579 3.592 168,063,600 -0.04(-1.05%)
Nov 24, 2014 3.838 3.841 3.606 3.631 175,020,480 -0.12(-3.14%)
Nov 21, 2014 3.503 3.803 3.485 3.748 220,119,984 +0.39(+11.64%)
Nov 20, 2014 3.375 3.440 3.281 3.357 120,544,120 +0.08(+2.32%)
Nov 19, 2014 3.340 3.357 3.229 3.281 120,203,248 +0.02(+0.74%)
Nov 18, 2014 3.191 3.323 3.042 3.257 194,931,680 +0.03(+0.96%)
Nov 17, 2014 3.427 3.437 3.205 3.226 143,037,056 -0.21(-6.23%)
Nov 14, 2014 3.323 3.471 3.288 3.440 184,169,888 -0.09(-2.45%)
Nov 13, 2014 3.672 3.693 3.489 3.527 117,490,656 -0.12(-3.41%)
Nov 12, 2014 3.686 3.814 3.636 3.651 92,042,088 -0.03(-0.85%)
Nov 11, 2014 3.579 3.686 3.544 3.682 105,739,312 +0.01(+0.28%)
Nov 10, 2014 3.741 3.769 3.641 3.672 98,894,152 -0.10(-2.57%)
Nov 07, 2014 3.665 3.838 3.658 3.769 136,891,760 +0.06(+1.58%)
Nov 06, 2014 3.689 3.731 3.653 3.710 145,006,976 -0.15(-3.85%)
Nov 05, 2014 3.831 3.914 3.803 3.859 89,561,160 -0.06(-1.41%)
Nov 04, 2014 3.900 3.962 3.803 3.914 96,120,616 +0.02(+0.53%)
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.