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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2014 4.851 4.889 4.789 4.799 58,095,972 -0.09(-1.84%)
Apr 29, 2014 4.861 5.041 4.858 4.889 77,122,248 +0.06(+1.22%)
Apr 28, 2014 4.637 4.851 4.578 4.830 87,835,768 +0.16(+3.48%)
Apr 25, 2014 4.699 4.706 4.569 4.668 60,872,044 -0.08(-1.68%)
Apr 24, 2014 4.782 4.789 4.675 4.747 51,246,480 +0.03(+0.66%)
Apr 23, 2014 4.678 4.737 4.626 4.716 55,186,592 +0.01(+0.29%)
Apr 22, 2014 4.799 4.837 4.664 4.702 82,795,008 -0.13(-2.65%)
Apr 21, 2014 4.882 4.893 4.737 4.830 37,922,212 -0.01(-0.29%)
Apr 17, 2014 4.637 4.844 4.844 4.844 98,670,096 +0.18(+3.85%)
Apr 16, 2014 4.637 4.713 4.568 4.664 51,004,760 +0.06(+1.20%)
Apr 15, 2014 4.803 4.806 4.488 4.609 114,864,440 -0.19(-3.96%)
Apr 14, 2014 4.875 4.894 4.761 4.799 55,495,336 -0.05(-1.07%)
Apr 11, 2014 4.661 4.858 4.657 4.851 66,938,424 +0.11(+2.41%)
Apr 10, 2014 4.820 4.841 4.723 4.737 60,027,284 -0.04(-0.94%)
Apr 09, 2014 4.720 4.851 4.644 4.782 105,055,680 -0.03(-0.65%)
Apr 08, 2014 5.072 5.141 4.737 4.813 166,123,088 -0.10(-2.11%)
Apr 07, 2014 4.727 4.965 4.695 4.917 141,053,680 +0.31(+6.84%)
Apr 04, 2014 4.695 4.727 4.588 4.602 76,829,152 +0.06(+1.29%)
Apr 03, 2014 4.595 4.616 4.440 4.543 88,408,960 -0.03(-0.68%)
Apr 02, 2014 4.431 4.655 4.404 4.574 101,621,424 +0.16(+3.71%)
Apr 01, 2014 4.398 4.434 4.334 4.411 80,028,000 +0.02(+0.53%)
Mar 31, 2014 4.411 4.411 4.338 4.388 56,458,984 -0.01(-0.23%)
Mar 28, 2014 4.331 4.411 4.274 4.398 107,850,744 +0.09(+2.01%)
Mar 27, 2014 4.127 4.348 4.121 4.311 174,101,184 +0.31(+7.67%)
Mar 26, 2014 4.054 4.104 3.977 4.004 61,416,716 -0.06(-1.40%)
Mar 25, 2014 4.004 4.084 3.994 4.061 80,990,824 +0.07(+1.67%)
Mar 24, 2014 3.890 4.017 3.874 3.994 83,604,144 +0.13(+3.28%)
Mar 21, 2014 3.754 3.919 3.754 3.867 91,195,184 +0.01(+0.17%)
Mar 20, 2014 3.654 3.889 3.619 3.860 126,116,872 +0.22(+6.15%)
Mar 19, 2014 3.547 3.720 3.530 3.637 76,921,112 +0.11(+3.22%)
Mar 18, 2014 3.417 3.570 3.417 3.523 91,984,872 +0.10(+2.82%)
Mar 17, 2014 3.463 3.493 3.403 3.427 46,883,296 -0.03(-0.96%)
Mar 14, 2014 3.467 3.500 3.437 3.460 59,847,700 -0.06(-1.61%)
Mar 13, 2014 3.620 3.634 3.493 3.517 64,059,740 -0.05(-1.40%)
Mar 12, 2014 3.567 3.607 3.537 3.567 57,411,416 +0.05(+1.42%)
Mar 11, 2014 3.558 3.597 3.503 3.517 74,842,296 -0.05(-1.31%)
Mar 10, 2014 3.644 3.644 3.510 3.563 79,141,160 -0.07(-2.02%)
Mar 07, 2014 3.720 3.727 3.600 3.637 76,829,248 -0.09(-2.50%)
Mar 06, 2014 3.707 3.787 3.707 3.730 47,738,052 +0.05(+1.45%)
Mar 05, 2014 3.717 3.767 3.670 3.677 51,480,856 -0.02(-0.63%)
Mar 04, 2014 3.714 3.730 3.670 3.700 38,014,500 +0.05(+1.28%)
Mar 03, 2014 3.704 3.730 3.620 3.654 58,197,272 -0.08(-2.23%)
Feb 28, 2014 3.794 3.820 3.694 3.737 67,897,104 -0.11(-2.78%)
Feb 27, 2014 3.704 3.857 3.670 3.844 90,186,456 +0.15(+4.07%)
Feb 26, 2014 3.747 3.774 3.670 3.694 93,689,736 -0.09(-2.30%)
Feb 25, 2014 3.944 3.951 3.764 3.780 55,922,548 -0.11(-2.91%)
Feb 24, 2014 3.827 3.910 3.780 3.894 53,569,260 +0.08(+2.10%)
Feb 21, 2014 3.794 3.827 3.775 3.814 46,079,892 +0.05(+1.33%)
Feb 20, 2014 3.757 3.817 3.707 3.764 51,576,104 +0.05(+1.35%)
Feb 19, 2014 3.674 3.750 3.674 3.714 55,428,680 -0.02(-0.63%)
Feb 18, 2014 3.757 3.827 3.712 3.737 51,328,964 -0.10(-2.69%)
Feb 14, 2014 3.834 3.840 3.840 3.840 36,119,220 -0.02(-0.43%)
Feb 13, 2014 3.747 3.867 3.740 3.857 38,473,220 +0.03(+0.87%)
Feb 12, 2014 3.910 3.934 3.807 3.824 37,183,900 -0.07(-1.72%)
Feb 11, 2014 3.794 3.924 3.785 3.890 56,497,488 +0.12(+3.19%)
Feb 10, 2014 3.807 3.830 3.737 3.770 43,034,884 -0.01(-0.35%)
Feb 07, 2014 3.814 3.824 3.700 3.784 49,599,984 +0.04(+1.07%)
Feb 06, 2014 3.664 3.770 3.660 3.744 53,290,512 +0.15(+4.08%)
Feb 05, 2014 3.687 3.699 3.547 3.597 75,011,896 -0.08(-2.27%)
Feb 04, 2014 3.664 3.710 3.610 3.680 53,347,268 +0.05(+1.47%)
Feb 03, 2014 3.720 3.730 3.587 3.627 101,632,792 -0.11(-3.03%)
Jan 31, 2014 3.767 3.897 3.720 3.740 92,906,280 -0.04(-1.15%)
Jan 30, 2014 3.844 3.881 3.760 3.784 52,949,376 +0.00(+0.00%)
Jan 29, 2014 3.757 3.830 3.747 3.784 82,737,760 -0.11(-2.74%)
Jan 28, 2014 3.937 3.941 3.854 3.890 42,468,124 -0.05(-1.19%)
Jan 27, 2014 3.900 3.947 3.837 3.937 66,900,412 +0.01(+0.34%)
Jan 24, 2014 3.994 4.001 3.870 3.924 75,268,768 -0.13(-3.29%)
Jan 23, 2014 4.174 4.177 4.021 4.057 55,816,644 -0.11(-2.72%)
Jan 22, 2014 4.107 4.187 4.104 4.171 37,013,876 +0.09(+2.12%)
Jan 21, 2014 4.121 4.134 4.037 4.084 64,846,188 -0.08(-1.92%)
Jan 17, 2014 4.181 4.164 4.164 4.164 46,684,500 -0.02(-0.48%)
Jan 16, 2014 4.247 4.271 4.154 4.184 61,678,152 -0.06(-1.34%)
Jan 15, 2014 4.144 4.318 4.174 4.241 103,215,048 +0.10(+2.34%)
Jan 14, 2014 4.154 4.187 4.141 4.144 54,928,996 -0.01(-0.32%)
Jan 13, 2014 4.274 4.291 4.137 4.157 64,222,912 -0.13(-2.96%)
Jan 10, 2014 4.247 4.308 4.221 4.284 65,773,500 +0.11(+2.56%)
Jan 09, 2014 4.221 4.247 4.114 4.177 63,271,772 -0.05(-1.26%)
Jan 08, 2014 4.314 4.324 4.224 4.231 53,035,944 -0.07(-1.67%)
Jan 07, 2014 4.464 4.464 4.278 4.303 57,834,196 -0.09(-2.01%)
Jan 06, 2014 4.328 4.404 4.301 4.391 37,389,116 +0.01(+0.30%)
Jan 03, 2014 4.424 4.461 4.338 4.378 59,932,392 -0.07(-1.50%)
Jan 02, 2014 4.488 4.504 4.404 4.444 54,599,696 -0.15(-3.34%)
Dec 31, 2013 4.558 4.598 4.598 4.598 20,790,092 +0.04(+0.88%)
Dec 30, 2013 4.558 4.618 4.531 4.558 34,315,928 -0.00(-0.07%)
Dec 27, 2013 4.471 4.568 4.464 4.561 34,582,856 +0.06(+1.26%)
Dec 26, 2013 4.514 4.534 4.471 4.504 33,778,040 -0.05(-1.17%)
Dec 24, 2013 4.498 4.564 4.429 4.558 18,121,496 +0.03(+0.66%)
Dec 23, 2013 4.458 4.551 4.454 4.528 30,947,618 +0.08(+1.72%)
Dec 20, 2013 4.444 4.481 4.408 4.451 54,567,948 -0.08(-1.69%)
Dec 19, 2013 4.491 4.581 4.444 4.528 38,625,444 -0.05(-1.02%)
Dec 18, 2013 4.511 4.601 4.448 4.574 46,432,052 +0.05(+1.18%)
Dec 17, 2013 4.568 4.578 4.488 4.521 32,162,624 -0.05(-1.17%)
Dec 16, 2013 4.628 4.671 4.571 4.574 32,927,216 +0.01(+0.15%)
Dec 13, 2013 4.509 4.582 4.491 4.568 39,594,976 +0.08(+1.86%)
Dec 12, 2013 4.491 4.524 4.458 4.484 45,171,944 +0.00(+0.00%)
Dec 11, 2013 4.628 4.641 4.448 4.484 57,833,040 -0.18(-3.93%)
Dec 10, 2013 4.688 4.711 4.655 4.668 36,632,808 +0.04(+0.87%)
Dec 09, 2013 4.698 4.705 4.614 4.628 41,283,212 -0.01(-0.22%)
Dec 06, 2013 4.701 4.738 4.591 4.638 56,377,212 -0.01(-0.22%)
Dec 05, 2013 4.661 4.768 4.628 4.648 47,120,528 -0.03(-0.64%)
Dec 04, 2013 4.671 4.701 4.625 4.678 58,303,712 -0.04(-0.78%)
Dec 03, 2013 4.625 4.831 4.621 4.715 77,654,912 -0.02(-0.49%)
Dec 02, 2013 4.831 4.848 4.665 4.738 159,012,784 -0.58(-10.92%)
Nov 29, 2013 5.245 5.389 5.240 5.319 47,941,412 +0.05(+1.01%)
Nov 27, 2013 5.278 5.335 5.218 5.265 48,395,804 -0.06(-1.19%)
Nov 26, 2013 5.475 5.499 5.292 5.329 78,390,208 -0.35(-6.11%)
Nov 25, 2013 5.816 5.842 5.669 5.676 38,128,164 -0.16(-2.80%)
Nov 22, 2013 5.852 5.899 5.792 5.839 39,567,240 +0.09(+1.51%)
Nov 21, 2013 5.706 5.814 5.692 5.752 43,497,860 +0.12(+2.07%)
Nov 20, 2013 5.869 5.869 5.636 5.636 52,556,280 -0.24(-4.14%)
Nov 19, 2013 5.926 5.960 5.789 5.879 45,173,148 -0.09(-1.56%)
Nov 18, 2013 5.836 5.996 5.816 5.972 68,155,432 +0.21(+3.65%)
Nov 15, 2013 5.689 5.809 5.672 5.762 33,373,514 +0.08(+1.41%)
Nov 14, 2013 5.545 5.696 5.497 5.682 44,387,580 +0.20(+3.71%)
Nov 13, 2013 5.288 5.495 5.288 5.479 44,840,632 +0.13(+2.37%)
Nov 12, 2013 5.462 5.489 5.302 5.352 42,604,804 -0.14(-2.61%)
Nov 11, 2013 5.439 5.539 5.419 5.495 28,136,628 +0.06(+1.17%)
Nov 08, 2013 5.489 5.499 5.349 5.432 48,005,708 -0.09(-1.63%)
Nov 07, 2013 5.712 5.756 5.502 5.522 45,273,308 -0.17(-2.99%)
Nov 06, 2013 5.662 5.719 5.656 5.692 35,814,720 +0.05(+0.89%)
Nov 05, 2013 5.662 5.702 5.615 5.642 30,414,804 -0.13(-2.20%)
Nov 04, 2013 5.729 5.802 5.722 5.769 37,318,508 +0.11(+1.89%)
Nov 01, 2013 5.677 5.769 5.585 5.662 70,772,104 -0.15(-2.64%)
Oct 31, 2013 5.879 5.986 5.782 5.816 61,477,580 -0.01(-0.11%)
Oct 30, 2013 5.615 5.829 5.589 5.822 59,321,288 +0.04(+0.69%)
Oct 29, 2013 5.756 5.787 5.672 5.782 48,398,260 -0.01(-0.12%)
Oct 28, 2013 5.559 5.822 5.519 5.789 138,399,632 +0.48(+9.05%)
Oct 25, 2013 5.302 5.342 5.232 5.309 50,161,176 +0.11(+2.12%)
Oct 24, 2013 5.225 5.232 5.128 5.198 42,972,368 -0.04(-0.69%)
Oct 23, 2013 5.392 5.399 5.215 5.235 33,597,916 -0.16(-2.91%)
Oct 22, 2013 5.455 5.505 5.362 5.392 52,638,880 -0.03(-0.49%)
Oct 21, 2013 5.198 5.472 5.088 5.419 100,666,272 +0.24(+4.57%)
Oct 18, 2013 5.309 5.345 5.155 5.182 51,437,472 -0.10(-1.96%)
Oct 17, 2013 5.258 5.339 5.245 5.285 33,178,326 +0.04(+0.83%)
Oct 16, 2013 5.282 5.319 5.220 5.242 58,036,636 +0.01(+0.13%)
Oct 15, 2013 5.218 5.265 5.185 5.235 49,682,004 -0.01(-0.19%)
Oct 14, 2013 5.158 5.278 5.148 5.245 46,283,000 +0.04(+0.70%)
Oct 11, 2013 5.192 5.258 5.152 5.208 35,238,476 -0.00(-0.06%)
Oct 10, 2013 5.183 5.248 5.172 5.212 38,211,692 +0.10(+1.96%)
Oct 09, 2013 5.135 5.202 5.048 5.112 33,392,002 -0.03(-0.58%)
Oct 08, 2013 5.265 5.268 5.098 5.142 39,253,996 -0.09(-1.66%)
Oct 07, 2013 5.232 5.290 5.212 5.228 32,412,490 -0.01(-0.19%)
Oct 04, 2013 5.152 5.248 5.102 5.238 32,881,578 -0.01(-0.13%)
Oct 03, 2013 5.255 5.265 5.198 5.245 27,448,248 -0.03(-0.57%)
Oct 02, 2013 5.218 5.315 5.212 5.275 32,577,920 +0.06(+1.15%)
Oct 01, 2013 5.188 5.232 5.162 5.215 27,368,640 +0.05(+0.90%)
Sep 30, 2013 5.252 5.322 5.138 5.168 66,914,580 +0.03(+0.58%)
Sep 27, 2013 5.215 5.242 5.135 5.138 39,434,160 -0.07(-1.35%)
Sep 26, 2013 5.232 5.272 5.162 5.208 33,672,220 +0.00(+0.00%)
Sep 25, 2013 5.275 5.285 5.188 5.208 39,423,664 -0.09(-1.70%)
Sep 24, 2013 5.325 5.359 5.298 5.298 27,354,796 -0.04(-0.81%)
Sep 23, 2013 5.332 5.445 5.327 5.342 42,596,296 +0.02(+0.44%)
Sep 20, 2013 5.465 5.475 5.285 5.319 43,614,964 -0.14(-2.63%)
Sep 19, 2013 5.439 5.562 5.372 5.462 73,400,248 +0.01(+0.25%)
Sep 18, 2013 5.215 5.482 5.112 5.449 81,161,464 +0.25(+4.75%)
Sep 17, 2013 5.155 5.205 5.128 5.202 34,859,608 +0.07(+1.43%)
Sep 16, 2013 5.178 5.188 5.098 5.128 42,360,788 +0.09(+1.79%)
Sep 13, 2013 4.995 5.092 4.962 5.038 31,807,424 +0.08(+1.55%)
Sep 12, 2013 5.142 5.142 4.952 4.962 57,792,572 -0.17(-3.38%)
Sep 11, 2013 5.112 5.165 5.055 5.135 39,180,076 +0.01(+0.20%)
Sep 10, 2013 5.168 5.175 5.082 5.125 59,415,828 +0.03(+0.59%)
Sep 09, 2013 4.978 5.108 4.957 5.095 54,159,148 +0.20(+4.09%)
Sep 06, 2013 4.908 4.948 4.835 4.895 41,753,264 +0.04(+0.76%)
Sep 05, 2013 4.611 4.905 4.604 4.858 76,098,976 +0.27(+5.89%)
Sep 04, 2013 4.511 4.621 4.494 4.588 29,388,342 +0.05(+1.10%)
Sep 03, 2013 4.514 4.621 4.508 4.538 46,310,704 +0.03(+0.59%)
Aug 30, 2013 4.554 4.561 4.448 4.511 55,849,104 -0.05(-1.17%)
Aug 29, 2013 4.648 4.691 4.524 4.564 49,433,376 -0.09(-2.01%)
Aug 28, 2013 4.725 4.768 4.645 4.658 52,709,404 -0.07(-1.48%)
Aug 27, 2013 4.748 4.805 4.698 4.728 54,470,268 -0.13(-2.68%)
Aug 26, 2013 5.012 5.018 4.845 4.858 45,319,864 -0.14(-2.80%)
Aug 23, 2013 4.903 5.022 4.845 4.998 68,975,296 +0.21(+4.32%)
Aug 22, 2013 4.688 4.848 4.651 4.791 76,250,848 +0.24(+5.28%)
Aug 21, 2013 4.571 4.641 4.508 4.551 54,868,004 -0.04(-0.80%)
Aug 20, 2013 4.701 4.745 4.588 4.588 54,753,476 -0.13(-2.69%)
Aug 19, 2013 4.785 4.801 4.691 4.715 49,079,284 -0.10(-2.08%)
Aug 16, 2013 4.945 4.945 4.755 4.815 56,261,200 -0.09(-1.90%)
Aug 15, 2013 4.675 4.958 4.658 4.908 90,103,744 +0.25(+5.37%)
Aug 14, 2013 4.618 4.735 4.594 4.658 58,824,188 +0.03(+0.65%)
Aug 13, 2013 4.631 4.658 4.548 4.628 55,141,124 -0.03(-0.64%)
Aug 12, 2013 4.828 4.921 4.638 4.658 70,006,048 -0.11(-2.24%)
Aug 09, 2013 4.675 4.778 4.638 4.765 46,459,516 +0.11(+2.44%)
Aug 08, 2013 4.551 4.688 4.478 4.651 44,158,356 +0.18(+4.11%)
Aug 07, 2013 4.454 4.548 4.444 4.468 30,590,318 -0.02(-0.52%)
Aug 06, 2013 4.571 4.598 4.464 4.491 41,322,784 -0.08(-1.75%)
Aug 05, 2013 4.691 4.695 4.564 4.571 39,586,720 -0.14(-2.97%)
Aug 02, 2013 4.691 4.798 4.655 4.711 37,217,828 +0.01(+0.14%)
Aug 01, 2013 4.688 4.738 4.638 4.705 43,654,912 +0.15(+3.37%)
Jul 31, 2013 4.558 4.608 4.471 4.551 53,129,512 -0.03(-0.66%)
Jul 30, 2013 4.705 4.715 4.558 4.581 38,644,008 -0.13(-2.69%)
Jul 29, 2013 4.811 4.825 4.658 4.708 45,886,060 -0.12(-2.42%)
Jul 26, 2013 4.871 4.871 4.758 4.825 41,011,896 -0.02(-0.41%)
Jul 25, 2013 4.758 4.851 4.735 4.845 60,180,352 +0.07(+1.47%)
Jul 24, 2013 4.885 4.923 4.711 4.775 58,431,272 -0.11(-2.25%)
Jul 23, 2013 4.801 4.911 4.791 4.885 63,345,148 +0.11(+2.23%)
Jul 22, 2013 4.695 4.825 4.681 4.778 54,313,140 +0.12(+2.58%)
Jul 19, 2013 4.688 4.747 4.641 4.658 49,503,688 -0.07(-1.41%)
Jul 18, 2013 4.648 4.765 4.648 4.725 73,969,632 +0.08(+1.80%)
Jul 17, 2013 4.584 4.675 4.571 4.641 75,875,000 +0.16(+3.64%)
Jul 16, 2013 4.474 4.484 4.401 4.478 48,233,672 +0.01(+0.22%)
Jul 15, 2013 4.371 4.491 4.354 4.468 49,267,432 +0.11(+2.61%)
Jul 12, 2013 4.361 4.491 4.324 4.354 84,258,672 -0.05(-1.14%)
Jul 11, 2013 4.257 4.434 4.196 4.404 102,410,736 +0.30(+7.40%)
Jul 10, 2013 4.097 4.174 4.084 4.101 54,244,176 +0.00(+0.00%)
Jul 09, 2013 4.124 4.117 4.047 4.101 42,697,196 +0.05(+1.32%)
Jul 08, 2013 4.114 4.131 4.034 4.047 59,376,808 -0.04(-0.98%)
Jul 05, 2013 4.298 4.321 4.014 4.087 123,124,448 -0.27(-6.13%)
Jul 03, 2013 4.181 4.444 4.174 4.354 124,625,408 +0.08(+1.87%)
Jul 02, 2013 4.418 4.451 4.184 4.274 87,633,608 -0.16(-3.61%)
Jul 01, 2013 4.461 4.488 4.374 4.434 46,160,772 -0.04(-0.89%)
Jun 28, 2013 4.461 4.501 4.378 4.474 66,093,552 -0.11(-2.40%)
Jun 27, 2013 4.581 4.621 4.538 4.584 39,323,288 +0.02(+0.51%)
Jun 26, 2013 4.534 4.628 4.511 4.561 53,828,536 +0.08(+1.79%)
Jun 25, 2013 4.571 4.578 4.421 4.481 62,947,668 +0.04(+0.83%)
Jun 24, 2013 4.488 4.508 4.321 4.444 68,938,128 -0.16(-3.48%)
Jun 21, 2013 4.651 4.661 4.558 4.604 69,167,768 -0.09(-1.92%)
Jun 20, 2013 4.698 4.831 4.631 4.695 113,365,384 -0.23(-4.61%)
Jun 19, 2013 5.095 5.158 4.898 4.921 69,301,680 -0.21(-4.10%)
Jun 18, 2013 5.112 5.192 5.082 5.132 49,564,220 -0.09(-1.66%)
Jun 17, 2013 5.282 5.322 5.152 5.218 56,400,284 +0.00(+0.00%)
Jun 14, 2013 5.429 5.435 5.198 5.218 44,201,940 -0.24(-4.40%)
Jun 13, 2013 5.232 5.484 5.222 5.459 48,100,080 +0.23(+4.34%)
Jun 12, 2013 5.449 5.472 5.195 5.232 50,436,460 -0.17(-3.15%)
Jun 11, 2013 5.379 5.475 5.302 5.402 47,282,432 -0.15(-2.76%)
Jun 10, 2013 5.549 5.585 5.494 5.555 31,670,202 +0.00(+0.00%)
Jun 07, 2013 5.589 5.669 5.522 5.555 46,986,248 -0.19(-3.31%)
Jun 06, 2013 5.662 5.749 5.649 5.746 31,562,008 +0.05(+0.82%)
Jun 05, 2013 5.939 5.959 5.699 5.699 48,710,500 -0.23(-3.88%)
Jun 04, 2013 6.009 6.016 5.887 5.929 29,679,936 -0.08(-1.39%)
Jun 03, 2013 5.896 6.024 5.889 6.013 37,520,852 +0.08(+1.41%)
May 31, 2013 6.019 6.059 5.859 5.929 62,329,036 -0.14(-2.36%)
May 30, 2013 5.939 6.183 5.906 6.073 38,331,440 +0.09(+1.56%)
May 29, 2013 6.036 6.089 5.947 5.979 37,774,572 -0.12(-1.97%)
May 28, 2013 6.119 6.176 6.076 6.099 36,649,660 +0.03(+0.44%)
May 24, 2013 6.089 6.133 6.003 6.073 30,335,810 +0.03(+0.50%)
May 23, 2013 6.009 6.093 5.959 6.043 39,819,136 -0.08(-1.36%)
May 22, 2013 6.303 6.380 6.076 6.126 58,707,968 -0.20(-3.22%)
May 21, 2013 6.279 6.396 6.209 6.330 39,948,840 +0.02(+0.32%)
May 20, 2013 6.243 6.309 6.163 6.309 29,119,280 +0.06(+0.96%)
May 17, 2013 6.236 6.323 6.199 6.249 30,718,782 +0.05(+0.81%)
May 16, 2013 6.213 6.326 6.163 6.199 34,640,540 +0.01(+0.16%)
May 15, 2013 6.166 6.234 6.136 6.189 33,462,920 -0.10(-1.54%)
May 13, 2013 6.286 6.303 6.199 6.286 30,493,642 -0.01(-0.16%)
May 10, 2013 6.390 6.390 6.226 6.296 34,621,584 -0.10(-1.56%)
May 09, 2013 6.413 6.523 6.366 6.396 36,596,080 -0.04(-0.67%)
May 08, 2013 6.513 6.556 6.386 6.440 36,841,132 -0.06(-0.92%)
May 07, 2013 6.416 6.526 6.366 6.500 40,782,440 +0.10(+1.56%)
May 06, 2013 6.319 6.423 6.276 6.400 34,233,252 +0.06(+1.00%)
May 03, 2013 6.450 6.420 6.326 6.336 44,409,752 -0.04(-0.68%)
May 02, 2013 6.306 6.446 6.268 6.380 43,617,416 +0.14(+2.25%)
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.