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 (%)
Jul 31, 2015 2.339 2.380 2.274 2.312 73,069,544 -0.02(-0.73%)
Jul 30, 2015 2.444 2.444 2.271 2.329 78,703,616 -0.07(-3.11%)
Jul 29, 2015 2.244 2.427 2.220 2.404 110,246,608 +0.16(+7.28%)
Jul 28, 2015 2.155 2.273 2.140 2.240 159,160,624 +0.12(+5.44%)
Jul 27, 2015 2.210 2.251 2.108 2.125 113,453,096 -0.14(-6.02%)
Jul 24, 2015 2.305 2.305 2.203 2.261 78,963,976 -0.09(-3.76%)
Jul 23, 2015 2.349 2.434 2.308 2.349 103,266,440 -0.05(-2.12%)
Jul 22, 2015 2.495 2.512 2.393 2.400 88,978,776 -0.14(-5.61%)
Jul 21, 2015 2.509 2.652 2.506 2.543 80,227,232 -0.00(-0.13%)
Jul 20, 2015 2.669 2.672 2.519 2.546 102,820,248 -0.16(-5.79%)
Jul 17, 2015 2.852 2.852 2.686 2.703 127,235,040 -0.16(-5.47%)
Jul 16, 2015 2.886 2.913 2.845 2.859 46,461,284 -0.00(-0.12%)
Jul 15, 2015 2.893 2.930 2.845 2.862 56,338,860 -0.07(-2.32%)
Jul 14, 2015 2.842 2.958 2.835 2.930 45,200,104 +0.04(+1.29%)
Jul 13, 2015 2.828 2.893 2.796 2.893 51,737,064 +0.04(+1.55%)
Jul 10, 2015 2.849 2.883 2.815 2.849 54,083,688 +0.03(+1.21%)
Jul 09, 2015 2.805 2.883 2.774 2.815 63,928,460 +0.08(+2.99%)
Jul 08, 2015 2.754 2.828 2.696 2.733 70,000,664 -0.08(-3.02%)
Jul 07, 2015 2.723 2.839 2.587 2.818 154,690,384 +0.03(+1.10%)
Jul 06, 2015 2.774 2.842 2.733 2.788 149,296,608 -0.21(-7.13%)
Jul 02, 2015 2.971 3.002 3.002 3.002 72,723,800 +0.06(+2.08%)
Jul 01, 2015 3.094 3.094 2.907 2.941 97,359,672 -0.14(-4.42%)
Jun 30, 2015 3.121 3.165 3.049 3.077 69,224,352 +0.01(+0.22%)
Jun 29, 2015 3.199 3.260 3.036 3.070 109,499,432 -0.13(-4.04%)
Jun 26, 2015 3.094 3.206 3.070 3.199 73,684,464 +0.13(+4.21%)
Jun 25, 2015 3.202 3.209 3.049 3.070 96,338,136 -0.15(-4.65%)
Jun 24, 2015 3.230 3.282 3.192 3.219 70,534,232 +0.01(+0.42%)
Jun 23, 2015 3.202 3.291 3.185 3.206 88,954,320 -0.02(-0.53%)
Jun 22, 2015 3.250 3.253 3.199 3.223 44,455,920 +0.03(+0.85%)
Jun 19, 2015 3.243 3.301 3.179 3.196 68,050,904 -0.10(-2.99%)
Jun 18, 2015 3.267 3.304 3.226 3.294 59,019,328 +0.06(+2.00%)
Jun 17, 2015 3.247 3.286 3.180 3.230 83,913,096 +0.00(+0.00%)
Jun 16, 2015 3.111 3.260 3.087 3.230 85,366,392 +0.14(+4.40%)
Jun 15, 2015 3.094 3.148 3.080 3.094 57,659,632 +0.00(+0.00%)
Jun 12, 2015 3.080 3.116 3.075 3.094 49,617,532 -0.01(-0.44%)
Jun 11, 2015 3.046 3.111 3.026 3.107 68,019,520 +0.01(+0.22%)
Jun 10, 2015 3.185 3.209 3.077 3.100 81,158,496 +0.02(+0.77%)
Jun 09, 2015 3.032 3.131 3.032 3.077 77,056,920 +0.08(+2.84%)
Jun 08, 2015 2.941 2.998 2.937 2.992 48,606,616 +0.07(+2.33%)
Jun 05, 2015 2.893 2.975 2.863 2.924 58,185,672 +0.02(+0.82%)
Jun 04, 2015 2.981 3.000 2.896 2.900 53,722,568 -0.10(-3.29%)
Jun 03, 2015 3.019 3.100 2.981 2.998 104,923,608 -0.03(-1.12%)
Jun 02, 2015 2.890 3.032 2.890 3.032 92,977,992 +0.19(+6.57%)
Jun 01, 2015 2.886 2.886 2.808 2.845 57,605,196 +0.01(+0.24%)
May 29, 2015 2.920 2.930 2.839 2.839 70,791,848 -0.10(-3.36%)
May 28, 2015 2.934 2.944 2.845 2.937 57,755,072 +0.01(+0.46%)
May 27, 2015 2.861 2.941 2.852 2.924 85,738,056 +0.03(+1.06%)
May 26, 2015 3.009 3.046 2.886 2.893 126,368,696 -0.22(-6.99%)
May 22, 2015 3.189 3.111 3.111 3.111 82,325,840 -0.12(-3.58%)
May 21, 2015 3.145 3.267 3.114 3.226 87,726,104 +0.12(+3.83%)
May 20, 2015 3.083 3.168 3.046 3.107 85,699,256 +0.02(+0.55%)
May 19, 2015 3.189 3.191 3.066 3.090 168,466,688 -0.20(-6.19%)
May 18, 2015 3.532 3.546 3.236 3.294 169,679,952 -0.15(-4.34%)
May 15, 2015 3.332 3.471 3.301 3.444 97,149,672 +0.07(+2.01%)
May 14, 2015 3.389 3.461 3.321 3.376 94,502,160 +0.03(+0.81%)
May 13, 2015 3.366 3.461 3.332 3.349 104,548,448 +0.03(+0.92%)
May 12, 2015 3.277 3.383 3.274 3.318 68,170,912 +0.04(+1.35%)
May 11, 2015 3.318 3.321 3.247 3.274 55,890,624 -0.04(-1.13%)
May 08, 2015 3.332 3.372 3.243 3.311 82,374,672 +0.03(+0.83%)
May 07, 2015 3.304 3.325 3.206 3.284 91,103,080 -0.02(-0.51%)
May 06, 2015 3.587 3.587 3.277 3.301 141,216,320 -0.16(-4.71%)
May 05, 2015 3.401 3.532 3.383 3.464 151,623,392 +0.14(+4.19%)
May 04, 2015 3.250 3.325 3.250 3.325 76,427,144 +0.08(+2.62%)
May 01, 2015 3.223 3.264 3.179 3.240 65,395,076 +0.01(+0.32%)
Apr 30, 2015 3.179 3.230 3.131 3.230 99,219,152 +0.05(+1.71%)
Apr 29, 2015 3.131 3.219 3.090 3.175 97,120,920 +0.01(+0.21%)
Apr 28, 2015 3.213 3.226 2.998 3.168 195,874,096 -0.00(-0.11%)
Apr 27, 2015 3.332 3.362 3.165 3.172 206,034,384 -0.22(-6.61%)
Apr 24, 2015 3.311 3.434 3.304 3.396 262,306,544 +0.20(+6.28%)
Apr 23, 2015 2.876 3.236 2.862 3.196 403,548,480 +0.16(+5.26%)
Apr 22, 2015 2.927 3.053 2.887 3.036 141,806,720 +0.12(+4.08%)
Apr 21, 2015 2.942 3.010 2.896 2.917 115,380,528 -0.06(-2.17%)
Apr 20, 2015 3.002 3.043 2.964 2.981 112,309,816 -0.01(-0.23%)
Apr 17, 2015 2.873 2.998 2.832 2.988 143,405,280 +0.04(+1.27%)
Apr 16, 2015 2.985 3.005 2.837 2.951 220,994,208 -0.07(-2.47%)
Apr 15, 2015 2.818 3.026 2.818 3.026 312,395,936 +0.23(+8.27%)
Apr 14, 2015 2.777 2.813 2.689 2.794 199,604,992 +0.07(+2.75%)
Apr 13, 2015 2.648 2.822 2.645 2.720 293,949,664 +0.08(+3.23%)
Apr 10, 2015 2.522 2.635 2.519 2.635 174,147,024 +0.07(+2.79%)
Apr 09, 2015 2.400 2.570 2.393 2.563 237,241,760 +0.21(+8.96%)
Apr 08, 2015 2.448 2.458 2.319 2.353 165,862,960 +0.01(+0.29%)
Apr 07, 2015 2.291 2.376 2.254 2.346 143,640,960 +0.03(+1.47%)
Apr 06, 2015 2.342 2.407 2.300 2.312 145,729,680 +0.01(+0.59%)
Apr 02, 2015 2.200 2.298 2.298 2.298 131,545,616 +0.14(+6.46%)
Apr 01, 2015 2.118 2.210 2.104 2.159 178,838,160 +0.12(+5.66%)
Mar 31, 2015 2.013 2.070 1.972 2.043 87,777,864 +0.03(+1.35%)
Mar 30, 2015 1.943 2.026 1.938 2.016 76,190,992 +0.08(+4.04%)
Mar 27, 2015 1.948 1.985 1.904 1.938 90,222,152 -0.03(-1.55%)
Mar 26, 2015 2.074 2.098 1.955 1.968 133,166,840 -0.08(-3.98%)
Mar 25, 2015 2.043 2.081 2.016 2.050 166,264,960 +0.05(+2.55%)
Mar 24, 2015 2.016 2.033 1.968 1.999 94,735,672 +0.02(+0.86%)
Mar 23, 2015 1.941 2.002 1.938 1.982 108,987,920 +0.08(+4.29%)
Mar 20, 2015 1.846 1.911 1.836 1.900 90,488,568 +0.11(+6.27%)
Mar 19, 2015 1.873 1.883 1.781 1.788 102,163,368 -0.14(-7.07%)
Mar 18, 2015 1.795 1.928 1.778 1.924 163,917,632 +0.09(+5.01%)
Mar 17, 2015 1.703 1.836 1.701 1.832 126,275,696 +0.10(+5.89%)
Mar 16, 2015 1.727 1.744 1.673 1.730 93,336,568 +0.03(+1.60%)
Mar 13, 2015 1.713 1.717 1.666 1.703 167,183,088 -0.07(-3.84%)
Mar 12, 2015 1.863 1.907 1.761 1.771 95,023,832 -0.07(-3.70%)
Mar 11, 2015 1.809 1.856 1.795 1.839 95,924,592 +0.04(+2.08%)
Mar 10, 2015 1.904 1.917 1.802 1.802 189,788,640 -0.10(-5.19%)
Mar 09, 2015 1.979 1.992 1.897 1.900 126,823,784 -0.13(-6.21%)
Mar 06, 2015 2.040 2.057 2.013 2.026 105,960,384 -0.04(-1.97%)
Mar 05, 2015 2.077 2.087 2.043 2.067 91,574,968 -0.03(-1.62%)
Mar 04, 2015 2.135 2.179 2.081 2.101 123,280,208 -0.08(-3.59%)
Mar 03, 2015 2.234 2.244 2.179 2.179 78,490,672 +0.01(+0.63%)
Mar 02, 2015 2.251 2.254 2.159 2.166 100,826,208 -0.09(-3.92%)
Feb 27, 2015 2.176 2.277 2.169 2.254 109,256,640 +0.12(+5.41%)
Feb 26, 2015 2.176 2.189 2.132 2.138 89,913,736 -0.07(-3.08%)
Feb 25, 2015 2.145 2.210 2.142 2.206 204,039,248 -0.13(-5.39%)
Feb 24, 2015 2.240 2.337 2.230 2.332 92,747,072 +0.13(+5.86%)
Feb 23, 2015 2.220 2.237 2.179 2.203 90,025,680 -0.06(-2.70%)
Feb 20, 2015 2.247 2.278 2.220 2.264 93,198,648 +0.01(+0.30%)
Feb 19, 2015 2.285 2.329 2.244 2.257 119,601,392 -0.11(-4.73%)
Feb 18, 2015 2.387 2.438 2.336 2.370 101,740,608 -0.04(-1.83%)
Feb 17, 2015 2.407 2.434 2.291 2.414 101,117,608 +0.04(+1.72%)
Feb 13, 2015 2.319 2.373 2.373 2.373 150,855,312 +0.15(+6.73%)
Feb 12, 2015 2.200 2.257 2.176 2.223 142,089,792 +0.11(+4.98%)
Feb 11, 2015 2.115 2.133 2.043 2.118 136,373,888 +0.00(+0.00%)
Feb 10, 2015 2.288 2.295 2.098 2.118 151,543,280 -0.17(-7.29%)
Feb 09, 2015 2.162 2.295 2.162 2.285 121,610,816 +0.06(+2.75%)
Feb 06, 2015 2.254 2.305 2.159 2.223 222,155,904 -0.19(-8.02%)
Feb 05, 2015 2.414 2.502 2.363 2.417 116,456,344 -0.05(-2.07%)
Feb 04, 2015 2.407 2.535 2.359 2.468 183,722,608 -0.01(-0.41%)
Feb 03, 2015 2.315 2.485 2.312 2.478 202,720,192 +0.30(+13.73%)
Feb 02, 2015 2.033 2.193 2.033 2.179 127,557,568 +0.14(+6.66%)
Jan 30, 2015 2.047 2.094 1.996 2.043 284,366,784 -0.13(-6.09%)
Jan 29, 2015 2.142 2.268 2.081 2.176 158,695,280 -0.05(-2.44%)
Jan 28, 2015 2.298 2.319 2.217 2.230 184,818,832 -0.30(-11.95%)
Jan 27, 2015 2.414 2.601 2.404 2.533 90,810,288 +0.07(+3.04%)
Jan 26, 2015 2.465 2.502 2.441 2.458 69,467,176 -0.01(-0.28%)
Jan 23, 2015 2.563 2.590 2.465 2.465 76,789,496 -0.14(-5.23%)
Jan 22, 2015 2.635 2.635 2.539 2.601 110,523,776 +0.10(+4.08%)
Jan 21, 2015 2.356 2.522 2.349 2.499 104,860,680 +0.18(+7.93%)
Jan 20, 2015 2.431 2.444 2.271 2.315 128,457,232 -0.08(-3.54%)
Jan 16, 2015 2.421 2.400 2.400 2.400 121,556,760 +0.05(+2.17%)
Jan 15, 2015 2.353 2.400 2.315 2.349 150,695,984 +0.03(+1.32%)
Jan 14, 2015 2.230 2.353 2.186 2.319 124,085,664 +0.01(+0.59%)
Jan 13, 2015 2.285 2.370 2.261 2.305 118,370,152 +0.07(+3.20%)
Jan 12, 2015 2.329 2.332 2.205 2.234 109,746,096 -0.17(-6.94%)
Jan 09, 2015 2.291 2.444 2.251 2.400 131,540,424 +0.10(+4.44%)
Jan 08, 2015 2.227 2.363 2.186 2.298 153,608,752 +0.19(+9.03%)
Jan 07, 2015 2.087 2.159 2.077 2.108 136,861,408 +0.06(+2.99%)
Jan 06, 2015 2.081 2.104 1.968 2.047 114,650,800 -0.02(-0.82%)
Jan 05, 2015 2.152 2.159 2.057 2.064 164,023,872 -0.23(-10.21%)
Jan 02, 2015 2.376 2.383 2.281 2.298 121,628,560 -0.18(-7.40%)
Dec 31, 2014 2.448 2.482 2.482 2.482 67,316,968 +0.01(+0.41%)
Dec 30, 2014 2.509 2.529 2.448 2.471 66,906,840 +0.00(+0.00%)
Dec 29, 2014 2.485 2.567 2.471 2.471 72,916,184 -0.04(-1.62%)
Dec 26, 2014 2.567 2.601 2.468 2.512 62,426,232 -0.07(-2.76%)
Dec 24, 2014 2.607 2.584 2.584 2.584 44,313,596 -0.04(-1.43%)
Dec 23, 2014 2.607 2.655 2.563 2.621 88,960,752 +0.09(+3.49%)
Dec 22, 2014 2.458 2.560 2.404 2.533 118,590,040 +0.12(+4.78%)
Dec 19, 2014 2.410 2.424 2.346 2.417 138,759,728 +0.07(+3.04%)
Dec 18, 2014 2.451 2.468 2.285 2.346 189,230,800 +0.07(+2.99%)
Dec 17, 2014 2.230 2.332 2.172 2.278 230,766,032 +0.14(+6.69%)
Dec 16, 2014 2.132 2.257 2.043 2.135 186,241,328 +0.01(+0.32%)
Dec 15, 2014 2.373 2.380 2.115 2.128 201,494,912 -0.29(-11.96%)
Dec 12, 2014 2.506 2.516 2.414 2.417 114,910,208 -0.11(-4.18%)
Dec 11, 2014 2.516 2.601 2.495 2.522 150,775,808 -0.11(-4.26%)
Dec 10, 2014 2.686 2.699 2.624 2.635 130,260,840 -0.14(-4.91%)
Dec 09, 2014 2.648 2.798 2.594 2.771 108,513,432 -0.03(-0.97%)
Dec 08, 2014 2.947 2.951 2.777 2.798 108,584,720 -0.20(-6.69%)
Dec 05, 2014 2.995 3.012 2.947 2.998 73,512,912 -0.03(-1.01%)
Dec 04, 2014 3.049 3.073 2.995 3.029 86,226,264 -0.12(-3.88%)
Dec 03, 2014 3.087 3.209 3.083 3.151 72,585,296 +0.09(+3.00%)
Dec 02, 2014 3.070 3.138 3.019 3.060 112,579,720 -0.04(-1.32%)
Dec 01, 2014 3.151 3.162 3.032 3.100 131,939,984 -0.20(-6.17%)
Nov 28, 2014 3.386 3.393 3.236 3.304 98,966,816 -0.30(-8.30%)
Nov 26, 2014 3.651 3.604 3.604 3.604 91,113,960 +0.07(+2.02%)
Nov 25, 2014 3.767 3.784 3.519 3.532 170,933,104 -0.04(-1.05%)
Nov 24, 2014 3.774 3.777 3.546 3.570 178,008,784 -0.12(-3.14%)
Nov 21, 2014 3.444 3.740 3.427 3.685 223,878,304 +0.38(+11.64%)
Nov 20, 2014 3.318 3.383 3.226 3.301 122,602,288 +0.07(+2.32%)
Nov 19, 2014 3.284 3.301 3.175 3.226 122,255,600 +0.02(+0.74%)
Nov 18, 2014 3.138 3.267 2.991 3.202 198,259,936 +0.03(+0.96%)
Nov 17, 2014 3.369 3.379 3.151 3.172 145,479,264 -0.21(-6.23%)
Nov 14, 2014 3.267 3.413 3.233 3.383 187,314,400 -0.08(-2.45%)
Nov 13, 2014 3.610 3.631 3.430 3.468 119,496,688 -0.12(-3.41%)
Nov 12, 2014 3.624 3.750 3.575 3.590 93,613,608 -0.03(-0.84%)
Nov 11, 2014 3.519 3.624 3.485 3.621 107,544,704 +0.01(+0.28%)
Nov 10, 2014 3.678 3.706 3.580 3.610 100,582,672 -0.10(-2.57%)
Nov 07, 2014 3.604 3.774 3.597 3.706 139,229,056 +0.06(+1.58%)
Nov 06, 2014 3.627 3.668 3.592 3.648 147,482,832 -0.15(-3.85%)
Nov 05, 2014 3.767 3.848 3.740 3.794 91,090,320 -0.05(-1.41%)
Nov 04, 2014 3.835 3.896 3.740 3.848 97,761,776 +0.02(+0.53%)
Nov 03, 2014 3.940 3.947 3.787 3.828 109,015,160 -0.15(-3.76%)
Oct 31, 2014 3.869 4.029 3.831 3.978 131,009,224 +0.13(+3.36%)
Oct 30, 2014 3.920 3.957 3.801 3.848 128,523,112 +0.04(+0.98%)
Oct 29, 2014 3.913 3.961 3.695 3.811 173,509,856 -0.16(-4.02%)
Oct 28, 2014 3.940 4.015 3.882 3.971 161,364,544 +0.18(+4.66%)
Oct 27, 2014 3.682 3.855 3.672 3.794 484,991,680 -0.60(-13.69%)
Oct 24, 2014 4.297 4.481 4.249 4.396 205,142,288 +0.28(+6.77%)
Oct 23, 2014 4.266 4.326 4.080 4.117 240,157,584 -0.24(-5.61%)
Oct 22, 2014 4.477 4.601 4.341 4.362 113,742,208 -0.13(-2.80%)
Oct 21, 2014 4.328 4.613 4.328 4.487 235,978,608 -0.27(-5.71%)
Oct 20, 2014 4.834 4.943 4.724 4.759 133,825,304 -0.32(-6.23%)
Oct 17, 2014 5.031 5.152 4.957 5.076 114,740,032 +0.15(+2.97%)
Oct 16, 2014 4.885 5.113 4.868 4.929 141,811,104 -0.36(-6.75%)
Oct 15, 2014 5.453 5.501 5.133 5.286 218,679,856 -0.53(-9.06%)
Oct 14, 2014 5.725 5.988 5.674 5.813 130,819,400 -0.06(-0.98%)
Oct 13, 2014 5.752 5.997 5.708 5.871 158,565,696 +0.56(+10.56%)
Oct 10, 2014 5.582 5.633 5.310 5.310 143,184,208 -0.39(-6.86%)
Oct 09, 2014 5.745 5.820 5.633 5.701 146,750,544 +0.09(+1.57%)
Oct 08, 2014 5.779 5.783 5.259 5.613 203,904,288 +0.02(+0.30%)
Oct 07, 2014 5.524 5.800 5.443 5.596 208,156,192 +0.22(+4.18%)
Oct 06, 2014 5.521 5.555 5.303 5.371 287,203,456 +0.62(+13.10%)
Oct 03, 2014 4.586 4.817 4.498 4.749 118,184,048 +0.20(+4.33%)
Oct 02, 2014 4.593 4.661 4.423 4.552 143,761,600 +0.03(+0.68%)
Oct 01, 2014 4.634 4.732 4.491 4.521 203,205,824 -0.30(-6.27%)
Sep 30, 2014 4.790 4.895 4.671 4.824 161,952,928 -0.17(-3.47%)
Sep 29, 2014 5.596 5.062 4.940 4.997 165,306,672 -0.60(-10.69%)
Sep 26, 2014 5.334 5.654 5.300 5.596 87,448,176 +0.31(+5.78%)
Sep 25, 2014 5.354 5.399 5.263 5.290 69,448,192 -0.16(-2.93%)
Sep 24, 2014 5.385 5.524 5.283 5.450 75,593,192 +0.04(+0.69%)
Sep 23, 2014 5.473 5.626 5.327 5.412 94,652,248 -0.06(-1.18%)
Sep 22, 2014 5.382 5.506 5.324 5.477 118,798,744 -0.23(-3.99%)
Sep 19, 2014 5.806 5.830 5.623 5.705 74,522,400 -0.11(-1.81%)
Sep 18, 2014 5.936 5.994 5.769 5.810 91,699,928 -0.18(-2.95%)
Sep 17, 2014 6.146 6.150 5.956 5.987 97,455,328 +0.03(+0.57%)
Sep 16, 2014 5.844 6.150 5.824 5.953 156,635,280 +0.33(+5.86%)
Sep 15, 2014 5.555 5.691 5.541 5.623 91,678,384 +0.05(+0.98%)
Sep 12, 2014 5.769 5.840 5.477 5.569 156,130,256 -0.42(-7.09%)
Sep 11, 2014 5.990 6.109 5.898 5.993 98,215,808 +0.08(+1.44%)
Sep 10, 2014 5.970 6.058 5.800 5.908 104,492,312 -0.15(-2.52%)
Sep 09, 2014 6.242 6.310 5.994 6.061 104,756,528 -0.18(-2.83%)
Sep 08, 2014 6.745 6.748 6.180 6.238 180,005,568 -0.35(-5.31%)
Sep 05, 2014 6.639 6.745 6.473 6.588 96,347,856 +0.02(+0.26%)
Sep 04, 2014 6.690 6.898 6.565 6.571 111,322,240 -0.33(-4.73%)
Sep 03, 2014 7.081 7.119 6.786 6.898 113,649,040 -0.12(-1.74%)
Sep 02, 2014 6.731 7.095 6.636 7.020 144,378,800 +0.37(+5.52%)
Aug 29, 2014 6.626 6.653 6.653 6.653 119,673,008 +0.15(+2.35%)
Aug 28, 2014 6.503 6.622 6.435 6.500 87,400,784 -0.03(-0.47%)
Aug 27, 2014 6.289 6.568 6.228 6.531 109,218,832 +0.33(+5.38%)
Aug 26, 2014 6.310 6.323 6.126 6.197 89,701,072 +0.05(+0.83%)
Aug 25, 2014 5.973 6.160 5.939 6.146 79,457,408 +0.30(+5.12%)
Aug 22, 2014 5.956 5.963 5.806 5.847 58,224,788 -0.18(-2.99%)
Aug 21, 2014 6.078 6.082 5.959 6.027 55,245,872 +0.02(+0.28%)
Aug 20, 2014 5.902 6.068 5.898 6.010 78,200,488 +0.07(+1.26%)
Aug 19, 2014 5.725 5.939 5.718 5.936 72,358,672 +0.20(+3.56%)
Aug 18, 2014 5.779 5.783 5.592 5.732 81,400,272 +0.12(+2.12%)
Aug 15, 2014 5.392 5.626 5.385 5.613 90,748,568 +0.36(+6.79%)
Aug 14, 2014 5.290 5.348 5.183 5.256 66,638,024 +0.00(+0.00%)
Aug 13, 2014 5.555 5.582 5.178 5.256 184,842,816 -0.24(-4.45%)
Aug 12, 2014 5.569 5.637 5.484 5.501 37,850,592 -0.10(-1.70%)
Aug 11, 2014 5.463 5.603 5.419 5.596 51,369,848 +0.18(+3.26%)
Aug 08, 2014 5.412 5.433 5.337 5.419 56,747,668 -0.14(-2.57%)
Aug 07, 2014 5.728 5.745 5.473 5.562 53,421,168 -0.08(-1.39%)
Aug 06, 2014 5.494 5.698 5.450 5.640 52,182,652 +0.17(+3.17%)
Aug 05, 2014 5.439 5.609 5.395 5.467 61,906,780 -0.00(-0.06%)
Aug 04, 2014 5.399 5.477 5.324 5.470 34,273,432 +0.09(+1.71%)
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.