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 )

13.80 +0.00 (+0.04%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 14, 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 31, 2018 4.644 4.664 4.525 4.542 56,041,800 +0.02(+0.45%)
Jan 30, 2018 4.596 4.596 4.453 4.521 88,688,960 -0.11(-2.42%)
Jan 29, 2018 4.657 4.722 4.596 4.634 67,062,840 -0.07(-1.45%)
Jan 26, 2018 4.474 4.715 4.443 4.702 120,920,064 +0.19(+4.30%)
Jan 25, 2018 4.501 4.637 4.447 4.508 103,784,880 +0.06(+1.30%)
Jan 24, 2018 4.283 4.513 4.239 4.450 185,598,304 +0.35(+8.63%)
Jan 23, 2018 4.069 4.107 4.033 4.096 74,856,544 -0.07(-1.63%)
Jan 22, 2018 4.096 4.171 4.096 4.165 36,009,620 +0.03(+0.74%)
Jan 19, 2018 4.103 4.141 4.083 4.134 46,218,004 +0.01(+0.25%)
Jan 18, 2018 4.144 4.158 4.063 4.124 93,949,456 +0.00(+0.08%)
Jan 17, 2018 4.018 4.120 3.998 4.120 70,453,512 +0.14(+3.59%)
Jan 16, 2018 3.961 3.979 3.938 3.978 80,632,152 +0.08(+2.01%)
Jan 12, 2018 3.899 3.899 3.899 0 +0.03(+0.79%)
Jan 11, 2018 3.774 3.869 3.757 3.869 82,725,520 +0.11(+2.99%)
Jan 10, 2018 3.787 3.797 3.736 3.757 42,169,984 -0.03(-0.81%)
Jan 09, 2018 3.808 3.835 3.787 3.787 43,028,240 -0.03(-0.71%)
Jan 08, 2018 3.760 3.814 3.748 3.814 39,698,248 +0.05(+1.26%)
Jan 05, 2018 3.736 3.768 3.702 3.767 35,975,376 +0.03(+0.73%)
Jan 04, 2018 3.740 3.780 3.717 3.740 67,486,248 +0.01(+0.27%)
Jan 03, 2018 3.672 3.740 3.614 3.729 63,246,204 +0.09(+2.52%)
Jan 02, 2018 3.556 3.636 3.546 3.638 41,250,144 +0.14(+3.98%)
Dec 29, 2017 3.498 3.498 3.498 0 +0.02(+0.69%)
Dec 28, 2017 3.478 3.488 3.461 3.474 20,518,214 +0.04(+1.19%)
Dec 27, 2017 3.474 3.502 3.423 3.434 28,888,294 -0.02(-0.59%)
Dec 26, 2017 3.423 3.457 3.398 3.454 24,659,670 +0.06(+1.70%)
Dec 22, 2017 3.434 3.440 3.389 3.396 27,173,452 -0.04(-1.28%)
Dec 21, 2017 3.332 3.444 3.321 3.440 54,824,912 +0.13(+3.79%)
Dec 20, 2017 3.287 3.321 3.259 3.315 33,693,368 +0.04(+1.35%)
Dec 19, 2017 3.250 3.281 3.240 3.270 24,405,090 +0.00(+0.10%)
Dec 18, 2017 3.274 3.328 3.255 3.267 41,008,968 +0.06(+1.91%)
Dec 15, 2017 3.277 3.277 3.199 3.206 52,276,028 -0.02(-0.53%)
Dec 14, 2017 3.226 3.289 3.216 3.223 43,900,988 -0.05(-1.56%)
Dec 13, 2017 3.376 3.396 3.250 3.274 54,833,184 -0.11(-3.12%)
Dec 12, 2017 3.257 3.389 3.247 3.379 67,167,336 +0.07(+2.05%)
Dec 11, 2017 3.308 3.335 3.298 3.311 32,690,084 +0.01(+0.41%)
Dec 08, 2017 3.359 3.362 3.287 3.298 52,932,836 +0.02(+0.52%)
Dec 07, 2017 3.236 3.332 3.236 3.281 51,975,680 -0.10(-2.82%)
Dec 06, 2017 3.366 3.413 3.309 3.376 52,903,268 +0.03(+0.81%)
Dec 05, 2017 3.423 3.443 3.329 3.349 40,117,372 -0.03(-0.91%)
Dec 04, 2017 3.359 3.447 3.359 3.379 43,255,176 +0.03(+0.81%)
Dec 01, 2017 3.362 3.413 3.349 3.352 45,159,508 +0.05(+1.44%)
Nov 30, 2017 3.325 3.355 3.247 3.304 62,327,696 -0.03(-0.92%)
Nov 29, 2017 3.410 3.417 3.333 3.335 56,483,484 -0.12(-3.44%)
Nov 28, 2017 3.447 3.502 3.435 3.454 30,825,314 +0.01(+0.40%)
Nov 27, 2017 3.461 3.474 3.425 3.440 31,517,024 -0.07(-1.94%)
Nov 24, 2017 3.515 3.529 3.495 3.508 15,505,272 +0.02(+0.58%)
Nov 22, 2017 3.440 3.515 3.434 3.488 33,080,448 +0.08(+2.29%)
Nov 21, 2017 3.488 3.522 3.403 3.410 59,687,056 -0.05(-1.38%)
Nov 20, 2017 3.413 3.474 3.404 3.457 20,836,470 +0.01(+0.30%)
Nov 17, 2017 3.417 3.476 3.383 3.447 36,166,268 +0.06(+1.71%)
Nov 16, 2017 3.400 3.434 3.338 3.389 65,207,824 +0.05(+1.42%)
Nov 15, 2017 3.236 3.372 3.199 3.342 48,486,968 +0.05(+1.55%)
Nov 14, 2017 3.529 3.542 3.284 3.291 108,424,976 -0.32(-8.85%)
Nov 13, 2017 3.593 3.658 3.573 3.610 36,414,712 -0.03(-0.84%)
Nov 10, 2017 3.648 3.682 3.604 3.641 31,398,774 -0.04(-1.20%)
Nov 09, 2017 3.672 3.723 3.658 3.685 34,976,848 -0.02(-0.64%)
Nov 08, 2017 3.665 3.712 3.619 3.709 52,443,036 +0.10(+2.83%)
Nov 07, 2017 3.757 3.774 3.583 3.607 83,484,144 -0.19(-5.01%)
Nov 06, 2017 3.668 3.801 3.665 3.797 55,540,764 +0.16(+4.49%)
Nov 03, 2017 3.665 3.672 3.566 3.634 56,758,040 -0.04(-1.02%)
Nov 02, 2017 3.651 3.678 3.612 3.672 35,479,416 -0.01(-0.28%)
Nov 01, 2017 3.661 3.706 3.658 3.682 54,930,468 +0.06(+1.69%)
Oct 31, 2017 3.604 3.653 3.593 3.621 40,112,632 +0.02(+0.47%)
Oct 30, 2017 3.610 3.678 3.593 3.604 61,155,892 -0.04(-1.21%)
Oct 27, 2017 3.546 3.661 3.529 3.648 53,569,896 +0.12(+3.27%)
Oct 26, 2017 3.566 3.592 3.519 3.532 34,076,464 -0.04(-1.14%)
Oct 25, 2017 3.563 3.573 3.495 3.573 34,472,096 +0.04(+1.25%)
Oct 24, 2017 3.481 3.532 3.451 3.529 30,000,652 +0.06(+1.66%)
Oct 23, 2017 3.529 3.464 3.471 32,571,540 -0.05(-1.35%)
Oct 20, 2017 3.542 3.566 3.515 3.519 27,010,022 -0.01(-0.39%)
Oct 19, 2017 3.502 3.539 3.495 3.532 36,489,500 -0.02(-0.57%)
Oct 18, 2017 3.573 3.580 3.536 3.553 30,938,422 -0.01(-0.38%)
Oct 17, 2017 3.559 3.573 3.520 3.566 35,730,632 +0.00(+0.10%)
Oct 16, 2017 3.604 3.614 3.542 3.563 29,026,628 -0.00(-0.10%)
Oct 13, 2017 3.587 3.627 3.556 3.566 44,256,052 +0.03(+0.87%)
Oct 12, 2017 3.536 3.551 3.510 3.536 28,258,476 -0.03(-0.86%)
Oct 11, 2017 3.583 3.590 3.544 3.566 26,217,112 +0.01(+0.19%)
Oct 10, 2017 3.576 3.590 3.542 3.559 33,371,948 +0.06(+1.75%)
Oct 09, 2017 3.505 3.510 3.462 3.498 27,481,254 -0.01(-0.29%)
Oct 06, 2017 3.498 3.525 3.479 3.508 35,700,300 -0.06(-1.71%)
Oct 05, 2017 3.604 3.648 3.570 3.570 45,304,528 +0.03(+0.96%)
Oct 04, 2017 3.570 3.600 3.522 3.536 46,626,276 -0.04(-1.14%)
Oct 03, 2017 3.468 3.593 3.457 3.576 73,841,840 +0.15(+4.47%)
Oct 02, 2017 3.369 3.423 3.354 3.423 30,228,780 +0.01(+0.30%)
Sep 29, 2017 3.451 3.457 3.400 3.413 31,305,168 +0.01(+0.20%)
Sep 28, 2017 3.400 3.437 3.364 3.406 50,572,212 +0.01(+0.20%)
Sep 27, 2017 3.461 3.471 3.354 3.400 53,716,452 -0.07(-2.15%)
Sep 26, 2017 3.505 3.539 3.461 3.474 58,073,396 -0.04(-1.16%)
Sep 25, 2017 3.539 3.549 3.491 3.515 39,126,240 +0.00(+0.00%)
Sep 22, 2017 3.495 3.546 3.468 3.515 39,054,084 +0.02(+0.58%)
Sep 21, 2017 3.539 3.563 3.473 3.495 47,952,412 -0.05(-1.34%)
Sep 20, 2017 3.434 3.553 3.400 3.542 80,223,160 +0.14(+3.99%)
Sep 19, 2017 3.420 3.440 3.379 3.406 26,121,418 -0.01(-0.40%)
Sep 18, 2017 3.413 3.454 3.391 3.420 37,708,284 -0.01(-0.20%)
Sep 15, 2017 3.389 3.449 3.384 3.427 38,060,016 +0.00(+0.00%)
Sep 14, 2017 3.420 3.464 3.391 3.427 36,325,000 +0.03(+0.80%)
Sep 13, 2017 3.355 3.420 3.345 3.400 40,499,060 +0.04(+1.11%)
Sep 12, 2017 3.372 3.427 3.352 3.362 40,576,500 -0.03(-0.90%)
Sep 11, 2017 3.379 3.423 3.362 3.393 47,728,748 +0.06(+1.84%)
Sep 08, 2017 3.420 3.420 3.315 3.332 50,789,200 -0.11(-3.16%)
Sep 07, 2017 3.400 3.451 3.396 3.440 52,526,000 +0.04(+1.10%)
Sep 06, 2017 3.291 3.410 3.284 3.403 91,584,712 +0.16(+4.93%)
Sep 05, 2017 3.274 3.284 3.196 3.243 72,447,480 +0.08(+2.69%)
Sep 01, 2017 3.100 3.192 3.087 3.158 65,681,404 +0.11(+3.45%)
Aug 31, 2017 3.009 3.070 3.002 3.053 46,588,592 +0.06(+2.16%)
Aug 30, 2017 3.063 3.073 2.981 2.988 47,880,568 -0.09(-2.87%)
Aug 29, 2017 3.046 3.083 3.043 3.077 28,785,778 -0.01(-0.33%)
Aug 28, 2017 3.131 3.134 3.070 3.087 37,185,296 -0.03(-0.98%)
Aug 25, 2017 3.117 3.151 3.111 3.117 32,641,140 +0.01(+0.44%)
Aug 24, 2017 3.111 3.128 3.077 3.104 29,751,972 +0.00(+0.00%)
Aug 23, 2017 3.060 3.117 3.026 3.104 46,178,132 +0.05(+1.67%)
Aug 22, 2017 3.046 3.085 3.039 3.053 59,343,824 +0.10(+3.22%)
Aug 21, 2017 3.026 3.032 2.947 2.958 41,840,496 -0.06(-2.14%)
Aug 18, 2017 2.951 3.038 2.913 3.022 63,417,072 +0.12(+4.10%)
Aug 17, 2017 2.913 2.966 2.900 2.903 33,399,502 -0.04(-1.27%)
Aug 16, 2017 2.947 2.971 2.924 2.941 46,505,224 +0.02(+0.70%)
Aug 15, 2017 2.893 2.927 2.873 2.920 32,167,020 +0.04(+1.42%)
Aug 14, 2017 2.879 2.937 2.869 2.879 37,674,416 -0.00(-0.12%)
Aug 11, 2017 2.873 2.919 2.859 2.883 40,880,052 -0.05(-1.62%)
Aug 10, 2017 3.022 3.029 2.903 2.930 54,090,000 -0.08(-2.60%)
Aug 09, 2017 3.002 3.026 2.975 3.009 30,593,276 -0.02(-0.56%)
Aug 08, 2017 3.036 3.077 3.021 3.026 38,924,948 -0.01(-0.45%)
Aug 07, 2017 3.012 3.053 3.002 3.039 33,357,356 +0.03(+0.90%)
Aug 04, 2017 3.019 3.038 2.981 3.012 29,778,988 -0.00(-0.11%)
Aug 03, 2017 3.073 3.073 3.002 3.015 41,499,656 -0.05(-1.55%)
Aug 02, 2017 2.964 3.094 2.956 3.063 60,158,884 +0.09(+3.09%)
Aug 01, 2017 2.988 3.002 2.951 2.971 31,705,714 -0.02(-0.79%)
Jul 31, 2017 2.975 3.012 2.941 2.995 52,106,208 +0.04(+1.50%)
Jul 28, 2017 2.947 2.975 2.925 2.951 34,284,004 -0.00(-0.12%)
Jul 27, 2017 2.953 2.958 2.913 2.954 39,937,256 +0.02(+0.69%)
Jul 26, 2017 2.951 2.968 2.917 2.934 35,339,600 -0.02(-0.69%)
Jul 25, 2017 2.961 2.988 2.937 2.954 41,990,888 +0.05(+1.64%)
Jul 24, 2017 2.896 2.930 2.883 2.907 29,537,238 +0.02(+0.83%)
Jul 21, 2017 2.944 2.958 2.873 2.883 44,418,504 -0.07(-2.42%)
Jul 20, 2017 3.009 3.012 2.936 2.954 44,856,448 -0.02(-0.57%)
Jul 19, 2017 2.944 2.985 2.924 2.971 43,519,300 +0.05(+1.86%)
Jul 18, 2017 2.896 2.924 2.873 2.917 40,808,384 +0.04(+1.42%)
Jul 17, 2017 2.907 2.910 2.862 2.876 40,420,796 -0.03(-0.94%)
Jul 14, 2017 2.902 2.913 2.876 2.903 47,392,780 +0.03(+1.07%)
Jul 13, 2017 2.886 2.900 2.845 2.873 46,496,552 +0.00(+0.12%)
Jul 12, 2017 2.825 2.886 2.777 2.869 97,405,856 +0.14(+4.97%)
Jul 11, 2017 2.645 2.766 2.638 2.733 64,890,188 +0.08(+3.08%)
Jul 10, 2017 2.624 2.662 2.624 2.652 38,087,208 +0.02(+0.78%)
Jul 07, 2017 2.669 2.672 2.597 2.631 54,546,072 -0.04(-1.40%)
Jul 06, 2017 2.716 2.726 2.638 2.669 53,067,544 -0.03(-1.26%)
Jul 05, 2017 2.740 2.743 2.669 2.703 50,708,052 -0.03(-1.12%)
Jul 03, 2017 2.720 2.767 2.718 2.733 30,325,898 +0.02(+0.63%)
Jun 30, 2017 2.699 2.740 2.674 2.716 41,671,036 +0.04(+1.52%)
Jun 29, 2017 2.692 2.720 2.655 2.675 33,211,514 +0.00(+0.00%)
Jun 28, 2017 2.689 2.703 2.621 2.675 45,830,428 +0.01(+0.51%)
Jun 27, 2017 2.686 2.745 2.650 2.662 60,552,240 -0.03(-1.26%)
Jun 26, 2017 2.682 2.718 2.667 2.696 41,374,576 +0.06(+2.32%)
Jun 23, 2017 2.641 2.679 2.614 2.635 29,149,744 -0.02(-0.64%)
Jun 22, 2017 2.638 2.675 2.624 2.652 44,735,992 +0.03(+1.30%)
Jun 21, 2017 2.675 2.720 2.587 2.618 67,055,456 -0.05(-2.04%)
Jun 20, 2017 2.716 2.723 2.628 2.672 77,475,104 -0.09(-3.20%)
Jun 19, 2017 2.743 2.800 2.740 2.760 38,287,804 +0.01(+0.50%)
Jun 16, 2017 2.767 2.776 2.726 2.747 47,487,144 -0.02(-0.86%)
Jun 15, 2017 2.791 2.808 2.750 2.771 42,039,844 -0.05(-1.69%)
Jun 14, 2017 2.876 2.903 2.798 2.818 56,628,604 -0.04(-1.54%)
Jun 13, 2017 2.835 2.869 2.794 2.862 37,704,184 +0.02(+0.72%)
Jun 12, 2017 2.862 2.890 2.805 2.842 48,439,536 -0.02(-0.59%)
Jun 09, 2017 2.876 2.907 2.849 2.859 45,687,636 +0.00(+0.00%)
Jun 08, 2017 2.842 2.879 2.822 2.859 64,195,672 -0.00(-0.12%)
Jun 07, 2017 2.920 2.951 2.842 2.862 74,132,824 -0.05(-1.75%)
Jun 06, 2017 2.907 2.924 2.856 2.913 45,073,340 +0.02(+0.71%)
Jun 05, 2017 2.849 2.903 2.839 2.893 27,771,504 +0.01(+0.35%)
Jun 02, 2017 2.869 2.886 2.828 2.883 36,291,288 +0.02(+0.59%)
Jun 01, 2017 2.930 2.949 2.854 2.866 33,941,960 -0.02(-0.59%)
May 31, 2017 2.947 2.978 2.869 2.883 67,845,384 -0.07(-2.53%)
May 30, 2017 3.009 3.025 2.954 2.958 62,015,032 -0.08(-2.79%)
May 26, 2017 2.971 3.070 2.964 3.043 67,200,208 +0.02(+0.67%)
May 25, 2017 3.083 3.145 2.993 3.022 89,840,288 -0.06(-2.09%)
May 24, 2017 3.043 3.128 3.019 3.087 76,077,232 +0.08(+2.83%)
May 23, 2017 2.978 3.029 2.971 3.002 64,923,284 +0.04(+1.38%)
May 22, 2017 2.964 3.012 2.893 2.961 124,202,856 -0.08(-2.79%)
May 19, 2017 3.068 3.077 3.009 3.046 115,800,704 +0.14(+4.80%)
May 18, 2017 2.879 3.060 2.852 2.907 452,952,768 -0.59(-16.91%)
May 17, 2017 3.519 3.572 3.488 3.498 52,660,592 -0.05(-1.53%)
May 16, 2017 3.556 3.576 3.505 3.553 47,851,248 +0.01(+0.38%)
May 15, 2017 3.570 3.593 3.532 3.539 82,151,752 +0.06(+1.66%)
May 12, 2017 3.428 3.519 3.413 3.481 87,093,672 +0.18(+5.57%)
May 11, 2017 3.335 3.349 3.282 3.298 70,272,880 -0.00(-0.10%)
May 10, 2017 3.257 3.341 3.243 3.301 76,161,136 +0.12(+3.74%)
May 09, 2017 3.141 3.192 3.114 3.182 74,101,544 +0.04(+1.41%)
May 08, 2017 3.165 3.216 3.112 3.138 79,711,056 -0.03(-0.97%)
May 05, 2017 3.029 3.172 3.017 3.168 84,795,224 +0.16(+5.31%)
May 04, 2017 3.012 3.063 2.983 3.009 122,963,464 -0.11(-3.49%)
May 03, 2017 3.087 3.148 3.073 3.117 70,273,720 +0.03(+0.99%)
May 02, 2017 3.097 3.150 3.063 3.087 83,677,472 +0.02(+0.67%)
May 01, 2017 3.063 3.100 3.046 3.066 38,700,200 +0.00(+0.11%)
Apr 28, 2017 3.019 3.119 3.015 3.063 70,899,600 +0.05(+1.58%)
Apr 27, 2017 3.083 3.083 2.978 3.015 71,070,696 -0.08(-2.63%)
Apr 26, 2017 3.083 3.189 3.080 3.097 61,050,384 -0.05(-1.73%)
Apr 25, 2017 3.053 3.162 3.039 3.151 50,707,028 +0.02(+0.65%)
Apr 24, 2017 3.128 3.160 3.087 3.131 59,232,364 +0.07(+2.22%)
Apr 21, 2017 3.053 3.077 3.031 3.063 72,379,992 +0.00(+0.11%)
Apr 20, 2017 3.066 3.107 3.029 3.060 72,925,064 +0.03(+1.01%)
Apr 19, 2017 3.165 3.182 3.015 3.029 88,228,880 -0.12(-3.78%)
Apr 18, 2017 3.182 3.230 3.129 3.148 50,062,748 -0.06(-1.91%)
Apr 17, 2017 3.158 3.209 3.124 3.209 71,276,152 +0.06(+1.94%)
Apr 13, 2017 3.287 3.298 3.141 3.148 75,179,008 -0.14(-4.14%)
Apr 12, 2017 3.315 3.318 3.262 3.284 61,943,516 -0.02(-0.72%)
Apr 11, 2017 3.366 3.366 3.253 3.308 69,723,600 -0.05(-1.62%)
Apr 10, 2017 3.342 3.389 3.315 3.362 59,197,276 +0.04(+1.33%)
Apr 07, 2017 3.332 3.372 3.301 3.318 71,713,824 +0.03(+0.93%)
Apr 06, 2017 3.321 3.383 3.253 3.287 66,281,888 -0.04(-1.23%)
Apr 05, 2017 3.420 3.457 3.312 3.328 67,050,452 -0.05(-1.61%)
Apr 04, 2017 3.308 3.386 3.281 3.383 53,780,948 +0.07(+2.05%)
Apr 03, 2017 3.335 3.349 3.284 3.315 54,777,672 +0.02(+0.62%)
Mar 31, 2017 3.230 3.321 3.209 3.294 64,903,892 +0.04(+1.15%)
Mar 30, 2017 3.284 3.315 3.250 3.257 54,131,064 -0.03(-0.83%)
Mar 29, 2017 3.179 3.301 3.179 3.284 61,319,028 +0.12(+3.76%)
Mar 28, 2017 3.138 3.179 3.114 3.165 60,869,980 +0.05(+1.64%)
Mar 27, 2017 2.985 3.117 2.964 3.114 61,956,716 +0.03(+1.10%)
Mar 24, 2017 3.097 3.117 3.056 3.080 74,605,368 +0.00(+0.11%)
Mar 23, 2017 3.056 3.131 3.053 3.077 92,891,632 -0.02(-0.66%)
Mar 22, 2017 3.043 3.124 3.005 3.097 107,475,304 +0.10(+3.41%)
Mar 21, 2017 3.095 3.114 2.958 2.995 101,998,328 -0.12(-3.93%)
Mar 20, 2017 2.998 3.134 2.995 3.117 70,958,344 +0.09(+2.92%)
Mar 17, 2017 3.141 3.168 3.000 3.029 105,567,440 -0.10(-3.05%)
Mar 16, 2017 3.213 3.216 3.107 3.124 69,373,224 -0.06(-1.92%)
Mar 15, 2017 3.111 3.209 3.053 3.185 84,647,672 +0.11(+3.65%)
Mar 14, 2017 3.114 3.114 3.015 3.073 106,586,160 -0.13(-4.14%)
Mar 13, 2017 3.182 3.209 3.151 3.206 41,328,108 +0.02(+0.53%)
Mar 10, 2017 3.216 3.216 3.143 3.189 59,447,460 +0.04(+1.30%)
Mar 09, 2017 3.168 3.179 3.080 3.148 88,833,216 -0.03(-1.07%)
Mar 08, 2017 3.383 3.393 3.179 3.182 86,199,752 -0.26(-7.51%)
Mar 07, 2017 3.491 3.491 3.434 3.440 27,123,080 +0.00(+0.00%)
Mar 06, 2017 3.488 3.488 3.410 3.440 28,000,102 -0.03(-0.88%)
Mar 03, 2017 3.423 3.481 3.403 3.471 36,814,520 +0.08(+2.41%)
Mar 02, 2017 3.529 3.556 3.386 3.389 67,459,616 -0.21(-5.77%)
Mar 01, 2017 3.485 3.614 3.481 3.597 56,208,012 +0.17(+4.96%)
Feb 28, 2017 3.471 3.505 3.406 3.427 36,516,932 -0.05(-1.37%)
Feb 27, 2017 3.473 3.512 3.427 3.474 54,706,864 +0.00(+0.00%)
Feb 24, 2017 3.546 3.546 3.461 3.474 73,321,056 -0.17(-4.58%)
Feb 23, 2017 3.746 3.750 3.607 3.641 45,410,444 -0.02(-0.46%)
Feb 22, 2017 3.706 3.729 3.627 3.658 34,126,748 -0.10(-2.54%)
Feb 21, 2017 3.797 3.801 3.726 3.753 49,781,532 +0.09(+2.51%)
Feb 17, 2017 3.661 3.661 3.661 0 -0.04(-1.10%)
Feb 16, 2017 3.770 3.780 3.697 3.702 46,130,168 -0.02(-0.64%)
Feb 15, 2017 3.699 3.757 3.689 3.726 43,523,268 +0.02(+0.46%)
Feb 14, 2017 3.655 3.716 3.604 3.709 45,999,972 +0.12(+3.22%)
Feb 13, 2017 3.590 3.617 3.566 3.593 57,112,684 +0.05(+1.44%)
Feb 10, 2017 3.522 3.570 3.491 3.542 62,568,544 +0.10(+2.76%)
Feb 09, 2017 3.481 3.522 3.430 3.447 37,703,444 -0.03(-0.98%)
Feb 08, 2017 3.383 3.495 3.332 3.481 73,391,112 +0.05(+1.59%)
Feb 07, 2017 3.464 3.474 3.410 3.427 41,666,848 -0.04(-1.08%)
Feb 06, 2017 3.546 3.546 3.451 3.464 42,518,636 -0.05(-1.36%)
Feb 03, 2017 3.481 3.544 3.464 3.512 58,341,056 +0.06(+1.77%)
Feb 02, 2017 3.542 3.559 3.427 3.451 56,616,552 -0.03(-0.78%)
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.