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 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 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 31, 2016 4.125 4.132 3.971 4.035 70,316,304 -0.07(-1.68%)
Oct 28, 2016 4.170 4.215 4.090 4.104 60,339,756 -0.07(-1.74%)
Oct 27, 2016 4.291 4.294 4.152 4.177 70,354,016 -0.03(-0.66%)
Oct 26, 2016 4.152 4.277 4.135 4.204 82,200,232 -0.01(-0.16%)
Oct 25, 2016 4.235 4.270 4.125 4.211 79,929,800 -0.08(-1.85%)
Oct 24, 2016 4.325 4.341 4.211 4.291 111,753,456 +0.08(+1.97%)
Oct 21, 2016 4.118 4.215 4.106 4.208 59,117,404 +0.06(+1.33%)
Oct 20, 2016 4.049 4.152 4.028 4.152 69,833,776 +0.04(+1.09%)
Oct 19, 2016 4.111 4.190 4.087 4.107 79,313,416 +0.04(+0.93%)
Oct 18, 2016 4.056 4.101 3.993 4.069 79,867,312 +0.12(+3.16%)
Oct 17, 2016 3.872 3.955 3.834 3.945 55,970,492 +0.09(+2.42%)
Oct 14, 2016 3.865 3.897 3.793 3.852 74,601,328 +0.05(+1.27%)
Oct 13, 2016 3.648 3.810 3.594 3.803 76,358,448 +0.12(+3.19%)
Oct 12, 2016 3.661 3.727 3.620 3.686 46,643,824 -0.01(-0.28%)
Oct 11, 2016 3.748 3.755 3.596 3.696 71,798,008 -0.06(-1.66%)
Oct 10, 2016 3.717 3.793 3.717 3.758 52,877,484 +0.12(+3.23%)
Oct 07, 2016 3.655 3.668 3.575 3.641 73,671,248 +0.04(+1.15%)
Oct 06, 2016 3.464 3.613 3.461 3.599 84,843,456 +0.17(+4.83%)
Oct 05, 2016 3.385 3.480 3.371 3.433 75,218,112 +0.12(+3.55%)
Oct 04, 2016 3.350 3.381 3.281 3.316 67,319,600 -0.04(-1.13%)
Oct 03, 2016 3.267 3.357 3.229 3.354 65,807,388 +0.13(+3.97%)
Sep 30, 2016 3.233 3.285 3.191 3.226 57,961,516 +0.02(+0.65%)
Sep 29, 2016 3.274 3.312 3.165 3.205 78,507,296 -0.08(-2.42%)
Sep 28, 2016 3.157 3.295 3.101 3.285 87,891,112 +0.15(+4.86%)
Sep 27, 2016 3.094 3.132 3.015 3.132 68,133,200 +0.02(+0.56%)
Sep 26, 2016 3.157 3.181 3.115 3.115 60,278,180 -0.06(-1.85%)
Sep 23, 2016 3.288 3.312 3.148 3.174 82,123,840 -0.13(-3.97%)
Sep 22, 2016 3.354 3.399 3.305 3.305 81,541,240 +0.02(+0.53%)
Sep 21, 2016 3.226 3.302 3.190 3.288 71,119,576 +0.10(+3.15%)
Sep 20, 2016 3.260 3.267 3.174 3.188 82,853,160 +0.04(+1.32%)
Sep 19, 2016 3.188 3.247 3.126 3.146 49,119,372 +0.00(+0.00%)
Sep 16, 2016 3.146 3.193 3.126 3.146 59,955,180 -0.06(-1.83%)
Sep 15, 2016 3.136 3.240 3.081 3.205 59,110,980 +0.11(+3.58%)
Sep 14, 2016 3.094 3.184 3.046 3.094 88,010,080 +0.01(+0.34%)
Sep 13, 2016 3.312 3.347 3.060 3.084 108,928,096 -0.31(-9.07%)
Sep 12, 2016 3.243 3.416 3.226 3.392 62,352,384 +0.10(+3.15%)
Sep 09, 2016 3.409 3.423 3.285 3.288 68,680,224 -0.23(-6.58%)
Sep 08, 2016 3.468 3.540 3.419 3.520 70,684,720 +0.10(+3.04%)
Sep 07, 2016 3.444 3.468 3.392 3.416 52,811,720 -0.02(-0.60%)
Sep 06, 2016 3.354 3.440 3.330 3.437 71,552,952 +0.12(+3.76%)
Sep 02, 2016 3.271 3.312 3.312 3.312 67,805,016 +0.12(+3.90%)
Sep 01, 2016 3.167 3.212 3.101 3.188 52,524,864 +0.03(+0.88%)
Aug 31, 2016 3.260 3.279 3.122 3.160 80,740,304 -0.09(-2.66%)
Aug 30, 2016 3.271 3.305 3.219 3.247 52,043,936 +0.01(+0.21%)
Aug 29, 2016 3.164 3.281 3.153 3.240 57,802,616 +0.09(+2.85%)
Aug 26, 2016 3.212 3.271 3.117 3.150 57,415,072 -0.03(-0.87%)
Aug 25, 2016 3.160 3.191 3.126 3.177 38,715,832 +0.05(+1.55%)
Aug 24, 2016 3.164 3.221 3.126 3.129 65,685,736 -0.07(-2.27%)
Aug 23, 2016 3.157 3.253 3.136 3.202 64,279,184 +0.07(+2.32%)
Aug 22, 2016 3.167 3.174 3.105 3.129 60,423,356 -0.13(-4.03%)
Aug 19, 2016 3.226 3.281 3.195 3.260 38,552,760 -0.00(-0.11%)
Aug 18, 2016 3.253 3.292 3.226 3.264 65,426,344 +0.05(+1.51%)
Aug 17, 2016 3.119 3.226 3.081 3.215 65,894,908 +0.04(+1.42%)
Aug 16, 2016 3.139 3.229 3.105 3.171 67,710,408 +0.03(+0.99%)
Aug 15, 2016 3.077 3.146 3.077 3.139 62,557,312 +0.12(+4.01%)
Aug 12, 2016 3.025 3.112 3.001 3.018 77,753,296 +0.02(+0.69%)
Aug 11, 2016 2.928 3.018 2.890 2.998 57,863,944 +0.08(+2.85%)
Aug 10, 2016 3.018 3.036 2.894 2.915 58,882,420 -0.09(-3.10%)
Aug 09, 2016 3.018 3.060 2.956 3.008 64,651,444 +0.02(+0.58%)
Aug 08, 2016 2.918 3.022 2.915 2.991 65,217,536 +0.10(+3.47%)
Aug 05, 2016 2.939 2.949 2.863 2.890 34,248,172 -0.02(-0.59%)
Aug 04, 2016 2.877 2.956 2.863 2.908 42,684,556 +0.04(+1.45%)
Aug 03, 2016 2.738 2.877 2.690 2.866 77,326,344 +0.13(+4.80%)
Aug 02, 2016 2.856 2.887 2.723 2.735 103,455,856 -0.06(-2.10%)
Aug 01, 2016 2.956 2.963 2.783 2.794 68,037,640 -0.21(-6.91%)
Jul 29, 2016 2.904 3.008 2.887 3.001 77,517,480 +0.21(+7.69%)
Jul 28, 2016 2.828 2.852 2.776 2.787 51,346,780 -0.09(-3.24%)
Jul 27, 2016 2.922 2.935 2.852 2.880 73,581,560 -0.03(-0.95%)
Jul 26, 2016 2.870 2.922 2.852 2.908 44,852,140 +0.04(+1.45%)
Jul 25, 2016 2.942 2.960 2.863 2.866 55,510,316 -0.06(-2.01%)
Jul 22, 2016 2.904 2.925 2.849 2.925 38,504,312 +0.03(+1.08%)
Jul 21, 2016 2.908 2.963 2.866 2.894 52,312,812 -0.00(-0.12%)
Jul 20, 2016 2.894 2.928 2.868 2.897 69,031,224 -0.03(-1.06%)
Jul 19, 2016 2.904 2.939 2.863 2.928 59,179,608 +0.03(+0.95%)
Jul 18, 2016 2.794 2.922 2.773 2.901 56,713,856 +0.09(+3.20%)
Jul 15, 2016 2.814 2.849 2.763 2.811 55,463,440 -0.03(-0.97%)
Jul 14, 2016 2.842 2.849 2.780 2.839 76,880,184 +0.10(+3.66%)
Jul 13, 2016 2.724 2.780 2.638 2.738 79,308,360 -0.06(-1.98%)
Jul 12, 2016 2.776 2.845 2.769 2.794 88,552,520 +0.11(+3.99%)
Jul 11, 2016 2.631 2.707 2.622 2.686 70,818,768 +0.10(+4.02%)
Jul 08, 2016 2.603 2.462 2.538 2.583 62,025,956 +0.12(+4.92%)
Jul 07, 2016 2.503 2.621 2.448 2.462 111,563,264 +0.04(+1.71%)
Jul 06, 2016 2.330 2.431 2.289 2.420 59,354,360 +0.04(+1.74%)
Jul 05, 2016 2.441 2.462 2.351 2.379 72,533,424 -0.20(-7.90%)
Jul 01, 2016 2.469 2.583 2.583 2.583 72,837,600 +0.11(+4.33%)
Jun 30, 2016 2.462 2.500 2.418 2.476 53,123,592 -0.01(-0.28%)
Jun 29, 2016 2.413 2.517 2.396 2.482 83,308,960 +0.14(+5.90%)
Jun 28, 2016 2.313 2.361 2.299 2.344 50,912,416 +0.16(+7.28%)
Jun 27, 2016 2.344 2.344 2.157 2.185 101,536,472 -0.15(-6.23%)
Jun 24, 2016 2.289 2.372 2.278 2.330 84,853,056 -0.16(-6.52%)
Jun 23, 2016 2.472 2.500 2.431 2.493 69,041,904 +0.10(+4.19%)
Jun 22, 2016 2.462 2.500 2.393 2.393 68,179,640 -0.03(-1.28%)
Jun 21, 2016 2.386 2.434 2.318 2.424 46,737,328 +0.04(+1.59%)
Jun 20, 2016 2.389 2.438 2.365 2.386 77,707,176 +0.10(+4.23%)
Jun 17, 2016 2.223 2.317 2.208 2.289 73,752,592 +0.14(+6.43%)
Jun 16, 2016 2.078 2.151 2.036 2.151 64,568,632 +0.02(+0.81%)
Jun 15, 2016 2.088 2.189 2.064 2.133 83,277,408 +0.05(+2.49%)
Jun 14, 2016 2.157 2.192 2.040 2.081 78,011,448 -0.06(-2.90%)
Jun 13, 2016 2.164 2.230 2.133 2.144 73,318,640 -0.09(-4.17%)
Jun 10, 2016 2.303 2.323 2.230 2.237 63,418,904 -0.15(-6.10%)
Jun 09, 2016 2.427 2.451 2.365 2.382 79,301,576 -0.09(-3.64%)
Jun 08, 2016 2.351 2.486 2.327 2.472 147,498,000 +0.25(+11.02%)
Jun 07, 2016 2.130 2.258 2.130 2.227 88,763,632 +0.08(+3.54%)
Jun 06, 2016 2.137 2.175 2.106 2.151 74,997,696 +0.04(+2.13%)
Jun 03, 2016 2.088 2.140 2.074 2.106 64,517,000 +0.06(+2.87%)
Jun 02, 2016 1.964 2.066 1.953 2.047 71,642,160 +0.04(+1.89%)
Jun 01, 2016 1.926 2.019 1.884 2.009 88,477,568 +0.06(+3.20%)
May 31, 2016 2.043 2.102 1.947 1.947 104,634,800 -0.07(-3.60%)
May 27, 2016 2.081 2.019 2.019 2.019 99,405,848 -0.08(-3.63%)
May 26, 2016 2.178 2.213 2.088 2.095 79,650,080 -0.04(-2.10%)
May 25, 2016 2.189 2.206 2.106 2.140 121,749,224 +0.00(+0.16%)
May 24, 2016 2.216 2.220 2.109 2.137 81,636,072 +0.01(+0.49%)
May 23, 2016 2.137 2.175 2.092 2.126 101,216,104 -0.10(-4.65%)
May 20, 2016 2.303 2.365 2.223 2.230 97,607,624 +0.01(+0.47%)
May 19, 2016 2.244 2.272 2.126 2.220 110,853,648 -0.11(-4.89%)
May 18, 2016 2.389 2.451 2.330 2.334 83,482,648 -0.12(-4.80%)
May 17, 2016 2.458 2.515 2.391 2.451 67,824,712 -0.02(-0.84%)
May 16, 2016 2.448 2.545 2.448 2.472 68,352,352 +0.09(+3.92%)
May 13, 2016 2.500 2.548 2.341 2.379 96,363,128 -0.16(-6.39%)
May 12, 2016 2.572 2.648 2.479 2.541 75,604,256 -0.02(-0.94%)
May 11, 2016 2.593 2.659 2.486 2.565 97,725,816 +0.02(+0.95%)
May 10, 2016 2.434 2.541 2.434 2.541 64,210,440 +0.18(+7.61%)
May 09, 2016 2.486 2.486 2.182 2.361 135,190,976 -0.17(-6.82%)
May 06, 2016 2.406 2.565 2.379 2.534 73,366,376 +0.09(+3.68%)
May 05, 2016 2.621 2.642 2.393 2.444 106,498,984 -0.09(-3.42%)
May 04, 2016 2.524 2.583 2.486 2.531 84,559,984 +0.05(+2.09%)
May 03, 2016 2.538 2.541 2.451 2.479 92,151,776 -0.14(-5.41%)
May 02, 2016 2.610 2.661 2.527 2.621 87,084,768 -0.04(-1.69%)
Apr 29, 2016 2.731 2.763 2.615 2.666 104,724,408 +0.00(+0.13%)
Apr 28, 2016 2.635 2.759 2.600 2.662 141,216,208 +0.04(+1.58%)
Apr 27, 2016 2.534 2.631 2.507 2.621 108,459,272 +0.12(+4.99%)
Apr 26, 2016 2.458 2.521 2.408 2.496 68,487,656 +0.10(+4.18%)
Apr 25, 2016 2.503 2.514 2.368 2.396 87,301,032 -0.09(-3.75%)
Apr 22, 2016 2.368 2.531 2.358 2.489 106,954,696 +0.12(+5.26%)
Apr 21, 2016 2.441 2.493 2.358 2.365 107,227,400 -0.04(-1.72%)
Apr 20, 2016 2.358 2.455 2.342 2.406 108,608,144 -0.00(-0.14%)
Apr 19, 2016 2.289 2.424 2.282 2.410 107,734,616 +0.16(+7.23%)
Apr 18, 2016 2.182 2.348 2.154 2.247 122,073,200 -0.08(-3.27%)
Apr 15, 2016 2.258 2.379 2.196 2.323 106,659,520 +0.04(+1.82%)
Apr 14, 2016 2.337 2.355 2.206 2.282 109,633,560 -0.04(-1.93%)
Apr 13, 2016 2.310 2.337 2.216 2.327 147,041,328 +0.10(+4.67%)
Apr 12, 2016 2.074 2.247 2.043 2.223 164,995,104 +0.19(+9.17%)
Apr 11, 2016 2.064 2.081 2.026 2.036 110,966,320 +0.05(+2.43%)
Apr 08, 2016 1.957 2.016 1.950 1.988 94,076,152 +0.15(+8.08%)
Apr 07, 2016 1.829 1.877 1.801 1.839 66,549,628 +0.00(+0.00%)
Apr 06, 2016 1.836 1.909 1.805 1.839 77,560,104 +0.00(+0.00%)
Apr 05, 2016 1.829 1.888 1.794 1.839 66,291,516 +0.01(+0.38%)
Apr 04, 2016 1.943 2.002 1.815 1.832 93,060,520 -0.20(-9.71%)
Apr 01, 2016 1.950 2.036 1.921 2.030 67,373,280 +0.01(+0.51%)
Mar 31, 2016 2.050 2.102 1.995 2.019 67,255,576 -0.01(-0.34%)
Mar 30, 2016 2.068 2.144 2.016 2.026 111,629,400 +0.01(+0.51%)
Mar 29, 2016 1.936 2.054 1.909 2.016 78,677,432 +0.01(+0.69%)
Mar 28, 2016 1.933 2.019 1.884 2.002 74,791,696 +0.13(+7.22%)
Mar 24, 2016 1.777 1.867 1.867 1.867 74,649,040 +0.01(+0.75%)
Mar 23, 2016 1.919 1.947 1.843 1.853 81,867,624 -0.14(-7.11%)
Mar 22, 2016 1.905 2.019 1.881 1.995 86,901,752 +0.04(+2.31%)
Mar 21, 2016 1.936 1.983 1.895 1.950 62,893,824 +0.02(+1.26%)
Mar 18, 2016 1.964 1.992 1.858 1.926 103,551,440 -0.02(-1.07%)
Mar 17, 2016 1.947 1.995 1.860 1.947 158,679,952 +0.17(+9.75%)
Mar 16, 2016 1.618 1.774 1.618 1.774 73,774,672 +0.12(+7.10%)
Mar 15, 2016 1.663 1.691 1.592 1.656 109,017,968 -0.15(-8.24%)
Mar 14, 2016 1.860 1.877 1.794 1.805 82,505,896 -0.11(-5.61%)
Mar 11, 2016 1.864 1.946 1.860 1.912 95,490,280 +0.06(+3.36%)
Mar 10, 2016 1.760 1.874 1.722 1.850 132,799,648 +0.08(+4.29%)
Mar 09, 2016 1.839 1.857 1.739 1.774 118,119,112 +0.02(+1.18%)
Mar 08, 2016 1.815 1.836 1.691 1.753 145,144,608 -0.05(-2.87%)
Mar 07, 2016 1.822 1.850 1.756 1.805 148,639,504 -0.01(-0.76%)
Mar 04, 2016 1.815 1.874 1.739 1.819 274,706,400 +0.19(+11.68%)
Mar 03, 2016 1.469 1.680 1.452 1.628 207,279,056 +0.21(+14.60%)
Mar 02, 2016 1.290 1.428 1.279 1.421 97,353,104 +0.11(+8.44%)
Mar 01, 2016 1.269 1.324 1.227 1.310 88,002,488 +0.07(+5.28%)
Feb 29, 2016 1.255 1.286 1.231 1.245 78,272,792 +0.08(+6.51%)
Feb 26, 2016 1.255 1.262 1.169 1.169 78,967,344 -0.04(-3.43%)
Feb 25, 2016 1.248 1.262 1.186 1.210 65,328,980 +0.00(+0.00%)
Feb 24, 2016 1.165 1.227 1.150 1.210 63,310,580 -0.01(-1.13%)
Feb 23, 2016 1.259 1.276 1.203 1.224 74,334,336 -0.05(-3.80%)
Feb 22, 2016 1.158 1.279 1.155 1.272 94,150,168 +0.18(+16.83%)
Feb 19, 2016 1.093 1.103 1.061 1.089 42,518,892 -0.03(-2.48%)
Feb 18, 2016 1.189 1.193 1.108 1.117 61,544,284 -0.06(-5.00%)
Feb 17, 2016 1.093 1.196 1.086 1.176 99,901,992 +0.12(+11.11%)
Feb 16, 2016 1.113 1.115 1.051 1.058 60,773,560 -0.02(-1.92%)
Feb 12, 2016 1.068 1.079 1.079 1.079 75,012,888 +0.08(+7.59%)
Feb 11, 2016 1.020 1.037 0.9819 1.003 82,946,368 -0.06(-5.54%)
Feb 10, 2016 1.051 1.079 1.023 1.061 103,852,552 +0.03(+2.68%)
Feb 09, 2016 1.055 1.075 0.9958 1.034 68,410,352 -0.04(-4.17%)
Feb 08, 2016 1.103 1.106 1.065 1.079 42,573,456 -0.04(-3.70%)
Feb 05, 2016 1.179 1.182 1.117 1.120 53,724,444 -0.07(-5.54%)
Feb 04, 2016 1.117 1.241 1.117 1.186 188,429,936 +0.10(+9.58%)
Feb 03, 2016 1.086 1.096 1.013 1.082 67,000,792 +0.05(+5.03%)
Feb 02, 2016 1.093 1.096 1.023 1.030 67,436,744 -0.11(-9.42%)
Feb 01, 2016 1.179 1.181 1.120 1.138 71,260,328 -0.06(-5.19%)
Jan 29, 2016 1.155 1.200 1.124 1.200 110,730,200 +0.09(+8.44%)
Jan 28, 2016 1.207 1.210 1.055 1.106 124,495,432 +0.02(+2.24%)
Jan 27, 2016 1.013 1.144 1.010 1.082 122,129,384 +0.07(+6.83%)
Jan 26, 2016 1.020 1.027 0.9819 1.013 67,031,240 +0.00(+0.34%)
Jan 25, 2016 1.027 1.051 1.010 1.010 43,928,712 -0.04(-3.63%)
Jan 22, 2016 1.099 1.124 1.030 1.048 90,465,120 +0.02(+1.68%)
Jan 21, 2016 0.9992 1.068 0.9854 1.030 78,529,800 +0.01(+1.36%)
Jan 20, 2016 0.9958 1.041 0.9370 1.016 128,870,344 -0.02(-2.33%)
Jan 19, 2016 1.110 1.113 1.041 1.041 66,965,320 -0.09(-7.95%)
Jan 15, 2016 1.155 1.131 1.131 1.131 93,909,640 -0.11(-9.17%)
Jan 14, 2016 1.151 1.248 1.131 1.245 97,486,184 +0.09(+7.46%)
Jan 13, 2016 1.224 1.255 1.155 1.158 57,399,820 -0.05(-4.01%)
Jan 12, 2016 1.265 1.276 1.151 1.207 124,389,216 -0.08(-5.93%)
Jan 11, 2016 1.314 1.314 1.262 1.283 72,033,776 -0.01(-1.07%)
Jan 08, 2016 1.359 1.369 1.293 1.297 67,335,640 -0.02(-1.58%)
Jan 07, 2016 1.317 1.369 1.300 1.317 78,370,496 -0.05(-3.54%)
Jan 06, 2016 1.400 1.404 1.366 1.366 78,639,816 -0.08(-5.50%)
Jan 05, 2016 1.473 1.476 1.421 1.445 50,213,488 -0.03(-1.88%)
Jan 04, 2016 1.494 1.528 1.449 1.473 65,948,080 -0.01(-0.93%)
Dec 31, 2015 1.452 1.487 1.487 1.487 31,692,804 +0.02(+1.18%)
Dec 30, 2015 1.480 1.494 1.452 1.469 37,614,572 -0.06(-3.85%)
Dec 29, 2015 1.570 1.587 1.507 1.528 37,276,236 -0.01(-0.67%)
Dec 28, 2015 1.521 1.549 1.511 1.539 33,678,580 -0.03(-1.77%)
Dec 24, 2015 1.587 1.566 1.566 1.566 30,550,640 -0.00(-0.22%)
Dec 23, 2015 1.521 1.570 1.511 1.570 55,796,680 +0.09(+6.07%)
Dec 22, 2015 1.428 1.487 1.407 1.480 43,704,152 +0.06(+4.14%)
Dec 21, 2015 1.483 1.494 1.393 1.421 75,162,176 -0.08(-5.52%)
Dec 18, 2015 1.521 1.556 1.483 1.504 94,189,192 -0.04(-2.47%)
Dec 17, 2015 1.625 1.628 1.526 1.542 56,208,376 -0.07(-4.29%)
Dec 16, 2015 1.563 1.611 1.514 1.611 92,710,648 +0.01(+0.65%)
Dec 15, 2015 1.601 1.625 1.568 1.601 58,848,184 +0.04(+2.89%)
Dec 14, 2015 1.542 1.580 1.525 1.556 68,015,608 +0.01(+0.45%)
Dec 11, 2015 1.635 1.639 1.545 1.549 92,926,160 -0.09(-5.29%)
Dec 10, 2015 1.673 1.711 1.628 1.635 85,763,384 -0.09(-5.40%)
Dec 09, 2015 1.677 1.777 1.677 1.729 144,659,904 +0.08(+5.04%)
Dec 08, 2015 1.525 1.660 1.503 1.646 122,361,984 +0.07(+4.16%)
Dec 07, 2015 1.639 1.639 1.556 1.580 73,215,032 -0.08(-4.59%)
Dec 04, 2015 1.718 1.722 1.649 1.656 81,640,408 -0.10(-5.89%)
Dec 03, 2015 1.826 1.832 1.743 1.760 114,149,088 +0.05(+2.83%)
Dec 02, 2015 1.635 1.718 1.625 1.711 108,686,608 +0.07(+4.43%)
Dec 01, 2015 1.667 1.684 1.632 1.639 53,522,832 -0.01(-0.63%)
Nov 30, 2015 1.673 1.715 1.649 1.649 108,064,648 -0.06(-3.25%)
Nov 27, 2015 1.763 1.767 1.698 1.705 37,574,876 -0.07(-3.71%)
Nov 25, 2015 1.815 1.770 1.770 1.770 70,364,112 -0.16(-8.08%)
Nov 24, 2015 1.829 1.966 1.829 1.926 99,462,408 +0.11(+6.30%)
Nov 23, 2015 1.784 1.822 1.774 1.812 66,198,724 +0.03(+1.95%)
Nov 20, 2015 1.743 1.812 1.739 1.777 61,725,840 +0.02(+0.98%)
Nov 19, 2015 1.767 1.788 1.694 1.760 109,718,488 +0.01(+0.39%)
Nov 18, 2015 1.732 1.781 1.708 1.753 76,607,088 +0.07(+4.32%)
Nov 17, 2015 1.708 1.743 1.667 1.680 70,358,112 -0.04(-2.21%)
Nov 16, 2015 1.608 1.732 1.597 1.718 80,009,920 +0.14(+8.75%)
Nov 13, 2015 1.642 1.646 1.552 1.580 130,292,120 -0.05(-2.97%)
Nov 12, 2015 1.639 1.687 1.625 1.628 66,730,732 -0.05(-3.09%)
Nov 11, 2015 1.746 1.749 1.660 1.680 82,403,616 -0.02(-1.42%)
Nov 10, 2015 1.684 1.729 1.642 1.705 93,093,576 +0.01(+0.82%)
Nov 09, 2015 1.732 1.767 1.677 1.691 91,543,160 -0.06(-3.36%)
Nov 06, 2015 1.743 1.763 1.691 1.749 90,451,808 -0.04(-2.13%)
Nov 05, 2015 1.777 1.853 1.756 1.788 78,784,264 -0.02(-1.34%)
Nov 04, 2015 1.912 1.947 1.788 1.812 89,037,856 -0.11(-5.59%)
Nov 03, 2015 1.749 1.952 1.746 1.919 129,618,912 +0.18(+10.56%)
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.