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 )

13.68 -0.08 (-0.58%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
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%)
Nov 03, 2014 4.007 4.014 3.852 3.893 107,185,088 -0.15(-3.76%)
Oct 31, 2014 3.935 4.097 3.897 4.045 128,809,928 +0.13(+3.36%)
Oct 30, 2014 3.987 4.025 3.866 3.914 126,365,544 +0.04(+0.98%)
Oct 29, 2014 3.980 4.028 3.758 3.876 170,597,088 -0.16(-4.02%)
Oct 28, 2014 4.007 4.083 3.949 4.039 158,655,664 +0.18(+4.66%)
Oct 27, 2014 3.745 3.921 3.734 3.859 476,849,984 -0.61(-13.69%)
Oct 24, 2014 4.370 4.557 4.322 4.471 201,698,496 +0.28(+6.77%)
Oct 23, 2014 4.339 4.400 4.149 4.187 236,125,984 -0.25(-5.61%)
Oct 22, 2014 4.554 4.680 4.415 4.436 111,832,776 -0.13(-2.80%)
Oct 21, 2014 4.402 4.692 4.402 4.564 232,017,152 -0.28(-5.71%)
Oct 20, 2014 4.917 5.027 4.804 4.841 131,578,736 -0.32(-6.23%)
Oct 17, 2014 5.117 5.240 5.041 5.162 112,813,848 +0.15(+2.97%)
Oct 16, 2014 4.969 5.200 4.951 5.014 139,430,480 -0.36(-6.75%)
Oct 15, 2014 5.546 5.594 5.221 5.377 215,008,800 -0.54(-9.06%)
Oct 14, 2014 5.823 6.091 5.771 5.913 128,623,288 -0.06(-0.98%)
Oct 13, 2014 5.850 6.099 5.805 5.971 155,903,792 +0.57(+10.56%)
Oct 10, 2014 5.677 5.729 5.401 5.401 140,780,512 -0.40(-6.86%)
Oct 09, 2014 5.843 5.919 5.730 5.798 144,286,992 +0.09(+1.57%)
Oct 08, 2014 5.878 5.881 5.349 5.709 200,481,280 +0.02(+0.30%)
Oct 07, 2014 5.619 5.899 5.536 5.691 204,661,792 +0.23(+4.18%)
Oct 06, 2014 5.615 5.650 5.394 5.463 282,382,048 +0.63(+13.10%)
Oct 03, 2014 4.664 4.899 4.574 4.830 116,200,048 +0.20(+4.33%)
Oct 02, 2014 4.671 4.740 4.498 4.630 141,348,224 +0.03(+0.68%)
Oct 01, 2014 4.713 4.813 4.568 4.599 199,794,544 -0.31(-6.27%)
Sep 30, 2014 4.872 4.979 4.751 4.906 159,234,176 -0.18(-3.47%)
Sep 29, 2014 5.691 5.148 5.024 5.083 162,531,600 -0.61(-10.69%)
Sep 26, 2014 5.425 5.750 5.390 5.691 85,980,152 +0.31(+5.78%)
Sep 25, 2014 5.446 5.491 5.352 5.380 68,282,344 -0.16(-2.93%)
Sep 24, 2014 5.477 5.619 5.373 5.543 74,324,184 +0.04(+0.69%)
Sep 23, 2014 5.567 5.722 5.418 5.505 93,063,288 -0.07(-1.18%)
Sep 22, 2014 5.473 5.600 5.415 5.570 116,804,432 -0.23(-3.99%)
Sep 19, 2014 5.906 5.930 5.719 5.802 73,271,368 -0.11(-1.81%)
Sep 18, 2014 6.037 6.096 5.868 5.909 90,160,528 -0.18(-2.95%)
Sep 17, 2014 6.251 6.255 6.058 6.089 95,819,312 +0.03(+0.57%)
Sep 16, 2014 5.944 6.255 5.923 6.054 154,005,776 +0.34(+5.86%)
Sep 15, 2014 5.650 5.788 5.636 5.719 90,139,344 +0.06(+0.98%)
Sep 12, 2014 5.868 5.940 5.570 5.664 153,509,248 -0.43(-7.09%)
Sep 11, 2014 6.092 6.213 5.999 6.096 96,567,024 +0.09(+1.44%)
Sep 10, 2014 6.072 6.162 5.899 6.009 102,738,160 -0.16(-2.52%)
Sep 09, 2014 6.348 6.417 6.097 6.165 102,997,944 -0.18(-2.83%)
Sep 08, 2014 6.860 6.863 6.286 6.345 176,983,760 -0.36(-5.31%)
Sep 05, 2014 6.753 6.860 6.583 6.701 94,730,432 +0.02(+0.26%)
Sep 04, 2014 6.805 7.016 6.677 6.684 109,453,432 -0.33(-4.73%)
Sep 03, 2014 7.202 7.240 6.901 7.016 111,741,176 -0.12(-1.74%)
Sep 02, 2014 6.846 7.216 6.749 7.140 141,955,072 +0.37(+5.52%)
Aug 29, 2014 6.739 6.767 6.767 6.767 117,664,008 +0.16(+2.35%)
Aug 28, 2014 6.614 6.735 6.545 6.611 85,933,552 -0.03(-0.47%)
Aug 27, 2014 6.397 6.680 6.334 6.642 107,385,336 +0.34(+5.38%)
Aug 26, 2014 6.417 6.431 6.231 6.303 88,195,232 +0.05(+0.83%)
Aug 25, 2014 6.075 6.265 6.040 6.251 78,123,528 +0.30(+5.12%)
Aug 22, 2014 6.058 6.065 5.906 5.947 57,247,348 -0.18(-2.99%)
Aug 21, 2014 6.182 6.186 6.061 6.130 54,318,440 +0.02(+0.28%)
Aug 20, 2014 6.002 6.172 5.999 6.113 76,887,712 +0.08(+1.26%)
Aug 19, 2014 5.823 6.040 5.816 6.037 71,143,968 +0.21(+3.56%)
Aug 18, 2014 5.878 5.881 5.688 5.830 80,033,776 +0.12(+2.12%)
Aug 15, 2014 5.484 5.722 5.477 5.709 89,225,136 +0.36(+6.79%)
Aug 14, 2014 5.380 5.439 5.271 5.346 65,519,348 +0.00(+0.00%)
Aug 13, 2014 5.650 5.677 5.266 5.346 181,739,792 -0.25(-4.45%)
Aug 12, 2014 5.664 5.733 5.577 5.594 37,215,180 -0.10(-1.70%)
Aug 11, 2014 5.556 5.698 5.511 5.691 50,507,484 +0.18(+3.26%)
Aug 08, 2014 5.505 5.525 5.428 5.511 55,795,028 -0.15(-2.57%)
Aug 07, 2014 5.826 5.843 5.567 5.657 52,524,368 -0.08(-1.39%)
Aug 06, 2014 5.588 5.795 5.543 5.736 51,306,644 +0.18(+3.17%)
Aug 05, 2014 5.532 5.705 5.487 5.560 60,867,532 -0.00(-0.06%)
Aug 04, 2014 5.491 5.570 5.415 5.563 33,698,072 +0.09(+1.71%)
Aug 01, 2014 5.515 5.543 5.366 5.470 51,126,716 -0.04(-0.75%)
Jul 31, 2014 5.570 5.643 5.452 5.511 69,590,304 -0.22(-3.86%)
Jul 30, 2014 5.740 5.805 5.667 5.733 43,623,644 -0.00(-0.06%)
Jul 29, 2014 5.830 5.850 5.695 5.736 54,291,120 -0.15(-2.58%)
Jul 28, 2014 5.919 5.944 5.833 5.888 29,030,046 -0.06(-0.93%)
Jul 25, 2014 5.899 5.992 5.888 5.944 34,780,048 +0.04(+0.70%)
Jul 24, 2014 5.926 5.933 5.813 5.902 58,730,580 -0.03(-0.47%)
Jul 23, 2014 5.937 6.006 5.854 5.930 75,698,472 -0.16(-2.67%)
Jul 22, 2014 6.099 6.120 5.971 6.092 78,667,432 +0.07(+1.15%)
Jul 21, 2014 5.933 6.068 5.830 6.023 85,934,216 +0.12(+1.99%)
Jul 18, 2014 5.816 5.957 5.760 5.906 134,083,000 +0.36(+6.55%)
Jul 17, 2014 5.525 5.681 5.453 5.543 88,314,064 +0.01(+0.19%)
Jul 16, 2014 5.532 5.553 5.449 5.532 58,992,388 +0.06(+1.01%)
Jul 15, 2014 5.570 5.570 5.404 5.477 92,377,024 -0.01(-0.25%)
Jul 14, 2014 5.377 5.546 5.366 5.491 122,764,464 +0.24(+4.54%)
Jul 11, 2014 5.221 5.311 5.145 5.252 46,664,872 -0.00(-0.07%)
Jul 10, 2014 5.124 5.276 5.072 5.256 52,725,892 +0.08(+1.47%)
Jul 09, 2014 5.045 5.269 5.014 5.180 80,199,128 +0.18(+3.52%)
Jul 08, 2014 5.031 5.034 4.972 5.003 26,923,326 +0.01(+0.14%)
Jul 07, 2014 5.052 5.059 4.955 4.996 32,861,346 -0.01(-0.28%)
Jul 03, 2014 4.965 5.010 5.010 5.010 35,263,140 +0.02(+0.35%)
Jul 02, 2014 5.027 5.055 4.938 4.993 41,245,964 -0.04(-0.89%)
Jul 01, 2014 5.083 5.121 4.965 5.038 36,486,184 -0.02(-0.41%)
Jun 30, 2014 5.117 5.117 4.996 5.059 38,340,032 +0.00(+0.00%)
Jun 27, 2014 5.100 5.131 5.017 5.059 34,926,768 -0.06(-1.15%)
Jun 26, 2014 5.117 5.131 4.989 5.117 45,549,592 +0.02(+0.41%)
Jun 25, 2014 5.155 5.241 5.062 5.097 89,786,760 -0.08(-1.60%)
Jun 24, 2014 5.397 5.525 5.138 5.180 80,332,552 -0.22(-4.16%)
Jun 23, 2014 5.442 5.442 5.366 5.404 29,511,336 -0.04(-0.82%)
Jun 20, 2014 5.428 5.515 5.415 5.449 47,858,148 +0.02(+0.45%)
Jun 19, 2014 5.460 5.494 5.363 5.425 33,450,826 -0.09(-1.57%)
Jun 18, 2014 5.301 5.518 5.280 5.511 51,780,692 +0.15(+2.71%)
Jun 17, 2014 5.380 5.467 5.238 5.366 49,192,324 -0.10(-1.77%)
Jun 16, 2014 5.491 5.525 5.420 5.463 56,348,196 -0.02(-0.44%)
Jun 13, 2014 5.415 5.505 5.349 5.487 47,827,688 +0.13(+2.52%)
Jun 12, 2014 5.397 5.473 5.335 5.352 36,089,940 -0.06(-1.15%)
Jun 11, 2014 5.356 5.460 5.294 5.415 75,100,288 +0.12(+2.35%)
Jun 10, 2014 5.211 5.304 5.145 5.290 42,339,356 +0.19(+3.66%)
Jun 06, 2014 5.007 5.107 4.951 5.103 86,669,824 +0.36(+7.66%)
Jun 05, 2014 4.796 4.806 4.709 4.740 34,146,784 -0.00(-0.07%)
Jun 04, 2014 4.837 4.844 4.723 4.744 38,921,680 -0.09(-1.93%)
Jun 03, 2014 4.775 4.879 4.747 4.837 32,385,986 +0.05(+1.01%)
Jun 02, 2014 4.834 4.841 4.723 4.789 53,519,036 -0.09(-1.77%)
May 30, 2014 4.979 4.986 4.872 4.875 76,158,184 -0.17(-3.29%)
May 29, 2014 5.138 5.167 5.034 5.041 38,247,372 -0.07(-1.35%)
May 28, 2014 5.062 5.141 4.986 5.110 51,981,116 +0.06(+1.09%)
May 27, 2014 5.224 5.238 5.038 5.055 39,075,580 -0.10(-1.94%)
May 23, 2014 5.162 5.155 5.155 5.155 32,502,290 +0.03(+0.61%)
May 22, 2014 5.218 5.263 5.093 5.124 40,042,736 -0.06(-1.07%)
May 21, 2014 5.055 5.235 5.055 5.180 56,893,808 +0.09(+1.70%)
May 20, 2014 5.245 5.380 5.041 5.093 83,079,552 -0.17(-3.16%)
May 19, 2014 5.242 5.283 5.180 5.259 40,343,772 -0.02(-0.46%)
May 16, 2014 5.356 5.359 5.228 5.283 40,392,636 +0.00(+0.07%)
May 15, 2014 5.356 5.387 5.256 5.280 47,134,124 -0.11(-2.05%)
May 14, 2014 5.325 5.415 5.269 5.390 44,749,336 +0.06(+1.10%)
May 13, 2014 5.321 5.428 5.287 5.332 42,268,352 +0.02(+0.39%)
May 12, 2014 5.252 5.328 5.235 5.311 34,975,304 +0.09(+1.72%)
May 09, 2014 5.224 5.335 5.186 5.221 59,758,540 -0.03(-0.53%)
May 08, 2014 5.467 5.480 5.183 5.249 76,107,712 -0.17(-3.07%)
May 07, 2014 5.297 5.461 5.204 5.415 117,520,576 +0.12(+2.35%)
May 06, 2014 5.020 5.356 5.014 5.290 116,454,120 +0.26(+5.08%)
May 05, 2014 5.034 5.110 4.972 5.034 60,238,744 -0.02(-0.34%)
May 02, 2014 4.882 5.083 4.858 5.052 92,511,792 +0.29(+6.18%)
May 01, 2014 4.785 4.816 4.716 4.758 32,621,228 -0.04(-0.86%)
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%)
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.