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 )

13.71 -0.05 (-0.39%)
Streaming Delayed Price Updated: 10:11 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 (%)
Aug 31, 2017 3.009 3.070 3.002 3.053 46,586,432 +0.06(+2.16%)
Aug 30, 2017 3.063 3.073 2.982 2.988 47,878,348 -0.09(-2.87%)
Aug 29, 2017 3.046 3.084 3.043 3.077 28,784,444 -0.01(-0.33%)
Aug 28, 2017 3.131 3.135 3.070 3.087 37,183,572 -0.03(-0.98%)
Aug 25, 2017 3.118 3.152 3.111 3.118 32,639,626 +0.01(+0.44%)
Aug 24, 2017 3.111 3.128 3.077 3.104 29,750,592 +0.00(+0.00%)
Aug 23, 2017 3.060 3.118 3.026 3.104 46,175,992 +0.05(+1.67%)
Aug 22, 2017 3.046 3.085 3.039 3.053 59,341,072 +0.10(+3.22%)
Aug 21, 2017 3.026 3.033 2.948 2.958 41,838,556 -0.06(-2.14%)
Aug 18, 2017 2.951 3.038 2.914 3.022 63,414,128 +0.12(+4.10%)
Aug 17, 2017 2.914 2.966 2.900 2.903 33,397,952 -0.04(-1.27%)
Aug 16, 2017 2.948 2.971 2.924 2.941 46,503,068 +0.02(+0.70%)
Aug 15, 2017 2.893 2.927 2.873 2.920 32,165,528 +0.04(+1.42%)
Aug 14, 2017 2.880 2.937 2.869 2.880 37,672,668 -0.00(-0.12%)
Aug 11, 2017 2.873 2.919 2.859 2.883 40,878,156 -0.05(-1.62%)
Aug 10, 2017 3.022 3.029 2.903 2.931 54,087,492 -0.08(-2.60%)
Aug 09, 2017 3.002 3.026 2.975 3.009 30,591,858 -0.02(-0.56%)
Aug 08, 2017 3.036 3.077 3.021 3.026 38,923,144 -0.01(-0.45%)
Aug 07, 2017 3.012 3.053 3.002 3.039 33,355,808 +0.03(+0.90%)
Aug 04, 2017 3.019 3.038 2.982 3.012 29,777,606 -0.00(-0.11%)
Aug 03, 2017 3.073 3.073 3.002 3.016 41,497,732 -0.05(-1.55%)
Aug 02, 2017 2.965 3.094 2.956 3.063 60,156,092 +0.09(+3.09%)
Aug 01, 2017 2.988 3.002 2.951 2.971 31,704,244 -0.02(-0.79%)
Jul 31, 2017 2.975 3.012 2.941 2.995 52,103,792 +0.04(+1.50%)
Jul 28, 2017 2.948 2.975 2.925 2.951 34,282,412 -0.00(-0.12%)
Jul 27, 2017 2.953 2.958 2.914 2.954 39,935,404 +0.02(+0.70%)
Jul 26, 2017 2.951 2.968 2.917 2.934 35,337,964 -0.02(-0.69%)
Jul 25, 2017 2.961 2.988 2.937 2.954 41,988,940 +0.05(+1.64%)
Jul 24, 2017 2.897 2.931 2.883 2.907 29,535,868 +0.02(+0.83%)
Jul 21, 2017 2.944 2.958 2.873 2.883 44,416,444 -0.07(-2.42%)
Jul 20, 2017 3.009 3.012 2.936 2.954 44,854,364 -0.02(-0.57%)
Jul 19, 2017 2.944 2.985 2.924 2.971 43,517,280 +0.05(+1.86%)
Jul 18, 2017 2.897 2.924 2.873 2.917 40,806,492 +0.04(+1.42%)
Jul 17, 2017 2.907 2.910 2.863 2.876 40,418,920 -0.03(-0.94%)
Jul 14, 2017 2.902 2.914 2.876 2.903 47,390,580 +0.03(+1.06%)
Jul 13, 2017 2.886 2.900 2.846 2.873 46,494,396 +0.00(+0.12%)
Jul 12, 2017 2.825 2.886 2.778 2.869 97,401,336 +0.14(+4.98%)
Jul 11, 2017 2.645 2.766 2.638 2.733 64,887,180 +0.08(+3.08%)
Jul 10, 2017 2.625 2.662 2.625 2.652 38,085,440 +0.02(+0.78%)
Jul 07, 2017 2.669 2.672 2.597 2.631 54,543,544 -0.04(-1.40%)
Jul 06, 2017 2.716 2.727 2.638 2.669 53,065,080 -0.03(-1.26%)
Jul 05, 2017 2.740 2.744 2.669 2.703 50,705,700 -0.03(-1.12%)
Jul 03, 2017 2.720 2.767 2.718 2.733 30,324,492 +0.02(+0.63%)
Jun 30, 2017 2.699 2.740 2.674 2.716 41,669,104 +0.04(+1.52%)
Jun 29, 2017 2.693 2.720 2.655 2.676 33,209,974 +0.00(+0.00%)
Jun 28, 2017 2.689 2.703 2.621 2.676 45,828,304 +0.01(+0.51%)
Jun 27, 2017 2.686 2.745 2.650 2.662 60,549,432 -0.03(-1.26%)
Jun 26, 2017 2.682 2.718 2.667 2.696 41,372,656 +0.06(+2.32%)
Jun 23, 2017 2.642 2.679 2.614 2.635 29,148,392 -0.02(-0.64%)
Jun 22, 2017 2.638 2.676 2.625 2.652 44,733,920 +0.03(+1.30%)
Jun 21, 2017 2.676 2.720 2.587 2.618 67,052,348 -0.05(-2.04%)
Jun 20, 2017 2.716 2.723 2.628 2.672 77,471,504 -0.09(-3.20%)
Jun 19, 2017 2.744 2.800 2.740 2.761 38,286,028 +0.01(+0.50%)
Jun 16, 2017 2.767 2.777 2.727 2.747 47,484,940 -0.02(-0.86%)
Jun 15, 2017 2.791 2.808 2.750 2.771 42,037,896 -0.05(-1.69%)
Jun 14, 2017 2.876 2.903 2.798 2.818 56,625,976 -0.04(-1.54%)
Jun 13, 2017 2.835 2.869 2.795 2.863 37,702,436 +0.02(+0.72%)
Jun 12, 2017 2.863 2.890 2.805 2.842 48,437,288 -0.02(-0.59%)
Jun 09, 2017 2.876 2.907 2.849 2.859 45,685,520 +0.00(+0.00%)
Jun 08, 2017 2.842 2.880 2.822 2.859 64,192,692 -0.00(-0.12%)
Jun 07, 2017 2.920 2.951 2.842 2.863 74,129,384 -0.05(-1.75%)
Jun 06, 2017 2.907 2.924 2.856 2.914 45,071,248 +0.02(+0.71%)
Jun 05, 2017 2.849 2.903 2.839 2.893 27,770,216 +0.01(+0.35%)
Jun 02, 2017 2.869 2.886 2.829 2.883 36,289,604 +0.02(+0.59%)
Jun 01, 2017 2.931 2.949 2.854 2.866 33,940,384 -0.02(-0.59%)
May 31, 2017 2.948 2.978 2.869 2.883 67,842,240 -0.07(-2.53%)
May 30, 2017 3.009 3.025 2.954 2.958 62,012,156 -0.08(-2.79%)
May 26, 2017 2.971 3.070 2.965 3.043 67,197,096 +0.02(+0.67%)
May 25, 2017 3.084 3.145 2.993 3.022 89,836,120 -0.06(-2.09%)
May 24, 2017 3.043 3.128 3.019 3.087 76,073,704 +0.08(+2.83%)
May 23, 2017 2.978 3.029 2.971 3.002 64,920,272 +0.04(+1.38%)
May 22, 2017 2.965 3.012 2.893 2.961 124,197,096 -0.08(-2.79%)
May 19, 2017 3.068 3.077 3.009 3.046 115,795,328 +0.14(+4.80%)
May 18, 2017 2.880 3.060 2.852 2.907 452,931,744 -0.59(-16.91%)
May 17, 2017 3.519 3.572 3.488 3.498 52,658,152 -0.05(-1.53%)
May 16, 2017 3.556 3.577 3.505 3.553 47,849,032 +0.01(+0.38%)
May 15, 2017 3.570 3.594 3.532 3.539 82,147,936 +0.06(+1.66%)
May 12, 2017 3.429 3.519 3.413 3.481 87,089,640 +0.18(+5.57%)
May 11, 2017 3.335 3.349 3.282 3.298 70,269,616 -0.00(-0.10%)
May 10, 2017 3.257 3.342 3.243 3.301 76,157,600 +0.12(+3.74%)
May 09, 2017 3.141 3.192 3.114 3.182 74,098,112 +0.04(+1.41%)
May 08, 2017 3.165 3.216 3.112 3.138 79,707,360 -0.03(-0.97%)
May 05, 2017 3.029 3.172 3.017 3.169 84,791,288 +0.16(+5.31%)
May 04, 2017 3.012 3.063 2.983 3.009 122,957,760 -0.11(-3.49%)
May 03, 2017 3.087 3.148 3.073 3.118 70,270,456 +0.03(+0.99%)
May 02, 2017 3.097 3.150 3.063 3.087 83,673,592 +0.02(+0.67%)
May 01, 2017 3.063 3.101 3.046 3.067 38,698,404 +0.00(+0.11%)
Apr 28, 2017 3.019 3.119 3.016 3.063 70,896,312 +0.05(+1.58%)
Apr 27, 2017 3.084 3.084 2.978 3.016 71,067,400 -0.08(-2.63%)
Apr 26, 2017 3.084 3.189 3.080 3.097 61,047,552 -0.05(-1.73%)
Apr 25, 2017 3.053 3.162 3.039 3.152 50,704,676 +0.02(+0.65%)
Apr 24, 2017 3.128 3.160 3.087 3.131 59,229,616 +0.07(+2.22%)
Apr 21, 2017 3.053 3.077 3.031 3.063 72,376,632 +0.00(+0.11%)
Apr 20, 2017 3.067 3.107 3.029 3.060 72,921,688 +0.03(+1.01%)
Apr 19, 2017 3.165 3.182 3.016 3.029 88,224,792 -0.12(-3.78%)
Apr 18, 2017 3.182 3.230 3.129 3.148 50,060,428 -0.06(-1.91%)
Apr 17, 2017 3.158 3.209 3.124 3.209 71,272,848 +0.06(+1.94%)
Apr 13, 2017 3.288 3.298 3.141 3.148 75,175,520 -0.14(-4.14%)
Apr 12, 2017 3.315 3.318 3.262 3.284 61,940,644 -0.02(-0.72%)
Apr 11, 2017 3.366 3.366 3.254 3.308 69,720,368 -0.05(-1.62%)
Apr 10, 2017 3.342 3.390 3.315 3.362 59,194,532 +0.04(+1.33%)
Apr 07, 2017 3.332 3.372 3.301 3.318 71,710,496 +0.03(+0.93%)
Apr 06, 2017 3.322 3.383 3.254 3.288 66,278,812 -0.04(-1.23%)
Apr 05, 2017 3.420 3.458 3.312 3.328 67,047,340 -0.05(-1.61%)
Apr 04, 2017 3.308 3.386 3.281 3.383 53,778,452 +0.07(+2.05%)
Apr 03, 2017 3.335 3.349 3.284 3.315 54,775,132 +0.02(+0.62%)
Mar 31, 2017 3.230 3.322 3.209 3.294 64,900,880 +0.04(+1.15%)
Mar 30, 2017 3.284 3.315 3.250 3.257 54,128,556 -0.03(-0.83%)
Mar 29, 2017 3.179 3.301 3.179 3.284 61,316,184 +0.12(+3.76%)
Mar 28, 2017 3.138 3.179 3.114 3.165 60,867,156 +0.05(+1.64%)
Mar 27, 2017 2.985 3.117 2.965 3.114 61,953,844 +0.03(+1.10%)
Mar 24, 2017 3.097 3.118 3.056 3.080 74,601,904 +0.00(+0.11%)
Mar 23, 2017 3.056 3.131 3.053 3.077 92,887,328 -0.02(-0.66%)
Mar 22, 2017 3.043 3.124 3.005 3.097 107,470,320 +0.10(+3.41%)
Mar 21, 2017 3.095 3.114 2.958 2.995 101,993,592 -0.12(-3.93%)
Mar 20, 2017 2.999 3.135 2.995 3.118 70,955,056 +0.09(+2.92%)
Mar 17, 2017 3.141 3.168 3.000 3.029 105,562,544 -0.10(-3.05%)
Mar 16, 2017 3.213 3.216 3.107 3.124 69,370,008 -0.06(-1.92%)
Mar 15, 2017 3.111 3.209 3.053 3.186 84,643,752 +0.11(+3.65%)
Mar 14, 2017 3.114 3.114 3.016 3.073 106,581,216 -0.13(-4.14%)
Mar 13, 2017 3.182 3.209 3.152 3.206 41,326,192 +0.02(+0.53%)
Mar 10, 2017 3.216 3.216 3.143 3.189 59,444,704 +0.04(+1.30%)
Mar 09, 2017 3.169 3.179 3.080 3.148 88,829,096 -0.03(-1.07%)
Mar 08, 2017 3.383 3.393 3.179 3.182 86,195,752 -0.26(-7.51%)
Mar 07, 2017 3.492 3.492 3.434 3.441 27,121,822 +0.00(+0.00%)
Mar 06, 2017 3.488 3.488 3.410 3.441 27,998,802 -0.03(-0.88%)
Mar 03, 2017 3.424 3.481 3.403 3.471 36,812,812 +0.08(+2.41%)
Mar 02, 2017 3.529 3.556 3.386 3.390 67,456,488 -0.21(-5.77%)
Mar 01, 2017 3.485 3.614 3.481 3.597 56,205,404 +0.17(+4.96%)
Feb 28, 2017 3.471 3.505 3.407 3.427 36,515,240 -0.05(-1.37%)
Feb 27, 2017 3.473 3.512 3.427 3.475 54,704,328 +0.00(+0.00%)
Feb 24, 2017 3.546 3.546 3.461 3.475 73,317,656 -0.17(-4.58%)
Feb 23, 2017 3.747 3.750 3.607 3.641 45,408,340 -0.02(-0.46%)
Feb 22, 2017 3.706 3.730 3.628 3.658 34,125,164 -0.10(-2.54%)
Feb 21, 2017 3.798 3.801 3.726 3.753 49,779,224 +0.09(+2.51%)
Feb 17, 2017 3.662 3.662 3.662 0 -0.04(-1.10%)
Feb 16, 2017 3.770 3.781 3.697 3.702 46,128,028 -0.02(-0.64%)
Feb 15, 2017 3.699 3.757 3.689 3.726 43,521,248 +0.02(+0.46%)
Feb 14, 2017 3.655 3.716 3.604 3.709 45,997,840 +0.12(+3.22%)
Feb 13, 2017 3.590 3.617 3.566 3.594 57,110,036 +0.05(+1.44%)
Feb 10, 2017 3.522 3.570 3.492 3.543 62,565,644 +0.10(+2.76%)
Feb 09, 2017 3.481 3.522 3.430 3.447 37,701,696 -0.03(-0.98%)
Feb 08, 2017 3.383 3.495 3.332 3.481 73,387,712 +0.05(+1.59%)
Feb 07, 2017 3.464 3.475 3.410 3.427 41,664,916 -0.04(-1.08%)
Feb 06, 2017 3.546 3.546 3.451 3.464 42,516,664 -0.05(-1.36%)
Feb 03, 2017 3.481 3.544 3.464 3.512 58,338,352 +0.06(+1.77%)
Feb 02, 2017 3.543 3.560 3.427 3.451 56,613,928 -0.03(-0.78%)
Feb 01, 2017 3.563 3.563 3.441 3.478 60,036,276 -0.01(-0.29%)
Jan 31, 2017 3.560 3.580 3.475 3.488 51,790,928 -0.04(-1.25%)
Jan 30, 2017 3.641 3.641 3.492 3.532 52,608,608 -0.14(-3.71%)
Jan 27, 2017 3.706 3.723 3.645 3.668 48,070,576 -0.04(-1.10%)
Jan 26, 2017 3.760 3.764 3.699 3.709 45,385,460 -0.02(-0.55%)
Jan 25, 2017 3.781 3.815 3.706 3.730 51,729,176 -0.04(-1.17%)
Jan 24, 2017 3.906 3.910 3.774 3.774 66,418,272 -0.08(-2.03%)
Jan 23, 2017 3.801 3.869 3.764 3.852 44,799,760 +0.04(+1.16%)
Jan 20, 2017 3.852 3.883 3.796 3.808 40,161,176 +0.02(+0.54%)
Jan 19, 2017 3.832 3.838 3.765 3.787 35,216,280 -0.01(-0.27%)
Jan 18, 2017 3.787 3.837 3.781 3.798 51,607,720 -0.03(-0.89%)
Jan 17, 2017 3.855 3.883 3.825 3.832 40,461,128 -0.02(-0.44%)
Jan 13, 2017 3.849 3.849 3.849 0 -0.06(-1.48%)
Jan 12, 2017 3.957 3.981 3.903 3.906 38,613,076 -0.02(-0.43%)
Jan 11, 2017 3.709 3.930 3.692 3.923 73,288,992 +0.18(+4.72%)
Jan 10, 2017 3.747 3.789 3.723 3.747 42,781,680 +0.06(+1.75%)
Jan 09, 2017 3.685 3.743 3.655 3.682 37,534,940 -0.01(-0.37%)
Jan 06, 2017 3.740 3.743 3.655 3.696 72,732,248 -0.08(-2.07%)
Jan 05, 2017 3.726 3.803 3.714 3.774 53,681,064 +0.10(+2.78%)
Jan 04, 2017 3.694 3.702 3.621 3.672 40,917,856 -0.01(-0.28%)
Jan 03, 2017 3.600 3.711 3.600 3.682 66,901,108 +0.24(+7.12%)
Dec 30, 2016 3.437 3.437 3.437 0 -0.07(-2.13%)
Dec 29, 2016 3.492 3.546 3.464 3.512 38,455,096 +0.00(+0.00%)
Dec 28, 2016 3.451 3.532 3.444 3.512 42,169,392 +0.06(+1.77%)
Dec 27, 2016 3.454 3.475 3.413 3.451 38,694,084 +0.01(+0.40%)
Dec 23, 2016 3.437 3.437 3.437 0 +0.08(+2.33%)
Dec 22, 2016 3.376 3.386 3.324 3.359 41,533,712 -0.02(-0.50%)
Dec 21, 2016 3.417 3.424 3.335 3.376 57,289,520 +0.01(+0.20%)
Dec 20, 2016 3.400 3.425 3.323 3.369 50,793,616 +0.01(+0.30%)
Dec 19, 2016 3.464 3.471 3.349 3.359 64,651,864 -0.11(-3.23%)
Dec 16, 2016 3.498 3.536 3.454 3.471 64,244,520 -0.02(-0.49%)
Dec 15, 2016 3.464 3.536 3.437 3.488 99,616,888 -0.05(-1.35%)
Dec 14, 2016 3.675 3.719 3.515 3.536 84,404,456 -0.18(-4.94%)
Dec 13, 2016 3.760 3.791 3.672 3.719 54,768,320 +0.00(+0.09%)
Dec 12, 2016 3.750 3.811 3.713 3.716 76,579,856 +0.03(+0.83%)
Dec 09, 2016 3.716 3.752 3.655 3.685 63,689,360 -0.01(-0.28%)
Dec 08, 2016 3.672 3.719 3.597 3.696 82,895,112 +0.02(+0.55%)
Dec 07, 2016 3.689 3.721 3.641 3.675 81,765,496 +0.01(+0.37%)
Dec 06, 2016 3.549 3.730 3.529 3.662 115,921,560 +0.11(+3.06%)
Dec 05, 2016 3.658 3.702 3.544 3.553 98,072,472 -0.08(-2.15%)
Dec 02, 2016 3.566 3.662 3.543 3.631 90,671,472 +0.05(+1.42%)
Dec 01, 2016 3.699 3.757 3.539 3.580 136,000,912 -0.12(-3.13%)
Nov 30, 2016 3.594 3.733 3.580 3.696 124,753,560 +0.35(+10.36%)
Nov 29, 2016 3.390 3.407 3.305 3.349 65,772,316 -0.14(-3.90%)
Nov 28, 2016 3.522 3.570 3.475 3.485 54,618,628 +0.02(+0.49%)
Nov 25, 2016 3.488 3.512 3.427 3.468 33,266,926 -0.09(-2.49%)
Nov 23, 2016 3.556 3.556 3.556 0 -0.01(-0.19%)
Nov 22, 2016 3.536 3.580 3.454 3.563 83,000,440 +0.07(+2.04%)
Nov 21, 2016 3.434 3.498 3.413 3.492 68,685,056 +0.21(+6.42%)
Nov 18, 2016 3.298 3.352 3.250 3.281 40,915,488 +0.02(+0.52%)
Nov 17, 2016 3.400 3.430 3.250 3.264 58,416,792 -0.08(-2.34%)
Nov 16, 2016 3.366 3.413 3.298 3.342 75,663,928 -0.05(-1.60%)
Nov 15, 2016 3.427 3.478 3.379 3.396 99,506,336 +0.14(+4.39%)
Nov 14, 2016 3.206 3.260 3.109 3.254 141,733,424 -0.05(-1.64%)
Nov 11, 2016 3.383 3.434 3.213 3.308 131,294,016 -0.21(-5.90%)
Nov 10, 2016 3.655 3.760 3.441 3.515 124,632,272 -0.33(-8.66%)
Nov 09, 2016 3.706 3.886 3.706 3.849 99,421,672 -0.04(-0.96%)
Nov 08, 2016 3.791 3.949 3.781 3.886 73,697,944 +0.01(+0.26%)
Nov 07, 2016 3.777 3.886 3.777 3.876 74,627,152 +0.26(+7.24%)
Nov 04, 2016 3.611 3.665 3.539 3.614 76,108,296 +0.01(+0.19%)
Nov 03, 2016 3.736 3.757 3.582 3.607 57,405,880 -0.04(-1.12%)
Nov 02, 2016 3.702 3.743 3.577 3.648 74,560,408 -0.12(-3.25%)
Nov 01, 2016 3.947 3.981 3.689 3.770 96,135,008 -0.20(-4.97%)
Oct 31, 2016 4.056 4.063 3.905 3.967 71,510,248 -0.07(-1.69%)
Oct 28, 2016 4.100 4.144 4.022 4.035 61,364,300 -0.07(-1.74%)
Oct 27, 2016 4.219 4.222 4.083 4.107 71,548,592 -0.03(-0.66%)
Oct 26, 2016 4.083 4.205 4.066 4.134 83,595,952 -0.01(-0.16%)
Oct 25, 2016 4.165 4.199 4.056 4.141 81,286,976 -0.08(-1.85%)
Oct 24, 2016 4.253 4.268 4.141 4.219 113,650,984 +0.08(+1.97%)
Oct 21, 2016 4.049 4.144 4.037 4.137 60,121,188 +0.05(+1.33%)
Oct 20, 2016 3.981 4.083 3.961 4.083 71,019,520 +0.04(+1.09%)
Oct 19, 2016 4.042 4.120 4.019 4.039 80,660,120 +0.04(+0.93%)
Oct 18, 2016 3.988 4.032 3.927 4.002 81,223,424 +0.12(+3.16%)
Oct 17, 2016 3.808 3.889 3.770 3.879 56,920,844 +0.09(+2.42%)
Oct 14, 2016 3.801 3.832 3.730 3.787 75,868,024 +0.05(+1.27%)
Oct 13, 2016 3.587 3.746 3.534 3.740 77,654,976 +0.12(+3.19%)
Oct 12, 2016 3.600 3.665 3.560 3.624 47,435,816 -0.01(-0.28%)
Oct 11, 2016 3.685 3.692 3.536 3.634 73,017,104 -0.06(-1.66%)
Oct 10, 2016 3.655 3.730 3.655 3.696 53,775,324 +0.12(+3.23%)
Oct 07, 2016 3.594 3.607 3.515 3.580 74,922,152 +0.04(+1.15%)
Oct 06, 2016 3.407 3.553 3.403 3.539 86,284,056 +0.16(+4.83%)
Oct 05, 2016 3.328 3.422 3.315 3.376 76,495,280 +0.12(+3.55%)
Oct 04, 2016 3.294 3.325 3.226 3.260 68,462,656 -0.04(-1.13%)
Oct 03, 2016 3.213 3.301 3.175 3.298 66,924,768 +0.13(+3.97%)
Sep 30, 2016 3.179 3.230 3.138 3.172 58,945,680 +0.02(+0.65%)
Sep 29, 2016 3.220 3.257 3.112 3.152 79,840,320 -0.08(-2.42%)
Sep 28, 2016 3.104 3.240 3.050 3.230 89,383,464 +0.15(+4.86%)
Sep 27, 2016 3.043 3.080 2.965 3.080 69,290,072 +0.02(+0.55%)
Sep 26, 2016 3.104 3.128 3.063 3.063 61,301,676 -0.06(-1.85%)
Sep 23, 2016 3.233 3.257 3.095 3.121 83,518,264 -0.13(-3.97%)
Sep 22, 2016 3.298 3.342 3.250 3.250 82,925,776 +0.02(+0.53%)
Sep 21, 2016 3.172 3.247 3.136 3.233 72,327,160 +0.10(+3.15%)
Sep 20, 2016 3.206 3.213 3.121 3.135 84,259,968 +0.04(+1.32%)
Sep 19, 2016 3.135 3.192 3.073 3.094 49,953,396 +0.00(+0.00%)
Sep 16, 2016 3.094 3.140 3.073 3.094 60,973,196 -0.06(-1.83%)
Sep 15, 2016 3.084 3.186 3.029 3.152 60,114,660 +0.11(+3.58%)
Sep 14, 2016 3.043 3.131 2.995 3.043 89,504,448 +0.01(+0.34%)
Sep 13, 2016 3.257 3.291 3.009 3.033 110,777,648 -0.30(-9.07%)
Sep 12, 2016 3.189 3.359 3.172 3.335 63,411,100 +0.10(+3.15%)
Sep 09, 2016 3.352 3.366 3.230 3.233 69,846,384 -0.23(-6.58%)
Sep 08, 2016 3.410 3.481 3.362 3.461 71,884,912 +0.10(+3.04%)
Sep 07, 2016 3.386 3.410 3.335 3.359 53,708,440 -0.02(-0.60%)
Sep 06, 2016 3.298 3.383 3.274 3.379 72,767,888 +0.12(+3.76%)
Sep 02, 2016 3.216 3.257 3.257 3.257 68,956,320 +0.12(+3.90%)
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.