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 )

13.83 +0.07 (+0.51%)
Streaming Delayed Price Updated: 3:31 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 (%)
Sep 28, 2018 4.192 4.342 4.170 4.189 86,358,048 -0.06(-1.31%)
Sep 27, 2018 4.095 4.272 4.092 4.245 96,356,912 +0.20(+4.98%)
Sep 26, 2018 4.002 4.074 3.970 4.043 54,207,948 +0.08(+1.92%)
Sep 25, 2018 3.859 3.981 3.852 3.967 46,151,824 +0.01(+0.35%)
Sep 24, 2018 4.019 4.071 3.941 3.953 58,277,248 -0.04(-0.96%)
Sep 21, 2018 3.963 4.035 3.929 3.991 64,888,832 +0.05(+1.23%)
Sep 20, 2018 3.974 3.981 3.870 3.943 38,979,696 +0.04(+0.98%)
Sep 19, 2018 3.891 3.967 3.884 3.904 53,322,644 +0.01(+0.27%)
Sep 18, 2018 3.811 3.925 3.807 3.894 76,361,064 +0.10(+2.75%)
Sep 17, 2018 3.686 3.804 3.682 3.790 81,189,728 +0.11(+3.12%)
Sep 14, 2018 3.665 3.703 3.602 3.675 44,807,272 +0.05(+1.44%)
Sep 13, 2018 3.689 3.714 3.609 3.623 55,607,416 -0.10(-2.79%)
Sep 12, 2018 3.696 3.762 3.655 3.727 55,305,980 +0.10(+2.87%)
Sep 11, 2018 3.630 3.686 3.578 3.623 75,363,904 -0.15(-4.04%)
Sep 10, 2018 3.779 3.845 3.738 3.776 70,008,968 -0.06(-1.45%)
Sep 07, 2018 3.755 3.868 3.724 3.832 69,472,200 +0.14(+3.86%)
Sep 06, 2018 3.693 3.710 3.606 3.689 54,825,700 +0.02(+0.66%)
Sep 05, 2018 3.568 3.696 3.538 3.665 57,639,648 +0.06(+1.54%)
Sep 04, 2018 3.620 3.665 3.582 3.609 50,287,564 -0.16(-4.32%)
Aug 31, 2018 3.773 3.773 3.773 0 +0.13(+3.52%)
Aug 30, 2018 3.748 3.752 3.571 3.644 70,076,720 -0.09(-2.33%)
Aug 29, 2018 3.637 3.773 3.627 3.731 106,376,424 +0.14(+3.86%)
Aug 28, 2018 3.651 3.663 3.570 3.592 45,038,200 -0.05(-1.43%)
Aug 27, 2018 3.609 3.661 3.592 3.644 75,607,584 +0.07(+1.84%)
Aug 24, 2018 3.637 3.637 3.526 3.578 54,271,640 +0.03(+0.88%)
Aug 23, 2018 3.644 3.651 3.540 3.547 61,486,704 -0.10(-2.76%)
Aug 22, 2018 3.543 3.661 3.537 3.648 102,777,488 +0.09(+2.44%)
Aug 21, 2018 3.648 3.703 3.550 3.561 83,432,344 -0.13(-3.57%)
Aug 20, 2018 3.689 3.703 3.627 3.693 63,221,128 -0.02(-0.65%)
Aug 17, 2018 3.731 3.741 3.689 3.717 65,730,184 -0.08(-2.01%)
Aug 16, 2018 3.863 3.872 3.741 3.793 55,017,664 -0.05(-1.18%)
Aug 15, 2018 3.918 3.932 3.797 3.838 57,186,064 -0.17(-4.24%)
Aug 14, 2018 4.064 4.078 3.939 4.009 33,005,696 +0.03(+0.65%)
Aug 13, 2018 3.920 4.028 3.879 3.983 60,745,676 -0.01(-0.35%)
Aug 10, 2018 4.010 4.062 3.952 3.997 63,281,060 -0.15(-3.51%)
Aug 09, 2018 4.187 4.194 4.076 4.142 45,304,212 -0.06(-1.32%)
Aug 08, 2018 4.288 4.343 4.187 4.197 45,819,044 -0.09(-2.10%)
Aug 07, 2018 4.398 4.409 4.232 4.288 64,485,820 -0.04(-0.96%)
Aug 06, 2018 4.350 4.405 4.315 4.329 34,657,104 -0.01(-0.24%)
Aug 03, 2018 4.319 4.450 4.301 4.339 85,712,208 +0.21(+5.12%)
Aug 02, 2018 4.083 4.194 4.035 4.128 59,969,952 +0.07(+1.71%)
Aug 01, 2018 4.038 4.093 4.017 4.059 30,994,196 -0.00(-0.09%)
Jul 31, 2018 4.049 4.069 3.965 4.062 54,404,072 -0.05(-1.10%)
Jul 30, 2018 4.166 4.182 4.049 4.107 50,669,960 -0.02(-0.42%)
Jul 27, 2018 4.059 4.149 4.049 4.125 61,710,284 +0.11(+2.76%)
Jul 26, 2018 4.097 4.111 4.004 4.014 49,123,920 -0.12(-3.01%)
Jul 25, 2018 4.101 4.156 4.066 4.139 45,882,800 +0.09(+2.31%)
Jul 24, 2018 4.007 4.118 3.997 4.045 49,101,608 +0.10(+2.64%)
Jul 23, 2018 3.927 3.965 3.868 3.941 35,316,628 +0.01(+0.35%)
Jul 20, 2018 3.917 3.976 3.886 3.927 107,942,536 +0.20(+5.29%)
Jul 19, 2018 3.678 3.752 3.627 3.730 62,918,376 +0.01(+0.37%)
Jul 18, 2018 3.799 3.803 3.694 3.716 48,078,216 -0.08(-2.10%)
Jul 17, 2018 3.657 3.799 3.636 3.796 43,071,512 +0.12(+3.30%)
Jul 16, 2018 3.647 3.684 3.591 3.675 36,268,088 -0.03(-0.75%)
Jul 13, 2018 3.692 3.723 3.643 3.702 32,711,342 +0.02(+0.56%)
Jul 12, 2018 3.640 3.692 3.612 3.681 38,661,576 +0.10(+2.71%)
Jul 11, 2018 3.671 3.754 3.557 3.584 61,341,456 -0.11(-3.00%)
Jul 10, 2018 3.720 3.737 3.650 3.695 39,754,440 -0.01(-0.19%)
Jul 09, 2018 3.612 3.737 3.612 3.702 51,994,400 +0.09(+2.59%)
Jul 06, 2018 3.519 3.636 3.498 3.609 37,763,992 +0.06(+1.56%)
Jul 05, 2018 3.661 3.681 3.488 3.553 61,415,872 +0.01(+0.39%)
Jul 03, 2018 3.539 3.539 3.539 0 +0.05(+1.49%)
Jul 02, 2018 3.429 3.496 3.401 3.488 42,257,736 +0.01(+0.40%)
Jun 29, 2018 3.432 3.512 3.429 3.474 61,121,176 +0.07(+1.93%)
Jun 28, 2018 3.460 3.474 3.377 3.408 87,503,288 +0.02(+0.61%)
Jun 27, 2018 3.377 3.503 3.361 3.387 95,243,656 +0.01(+0.41%)
Jun 26, 2018 3.391 3.397 3.278 3.373 58,092,300 +0.05(+1.56%)
Jun 25, 2018 3.325 3.351 3.226 3.321 62,004,772 +0.06(+1.70%)
Jun 22, 2018 3.307 3.352 3.235 3.266 69,053,144 +0.01(+0.21%)
Jun 21, 2018 3.391 3.397 3.235 3.259 82,886,584 -0.15(-4.37%)
Jun 20, 2018 3.439 3.508 3.377 3.408 122,738,720 +0.11(+3.36%)
Jun 19, 2018 3.141 3.408 3.124 3.297 140,802,784 +0.09(+2.70%)
Jun 18, 2018 3.228 3.266 3.200 3.210 55,493,296 -0.06(-1.80%)
Jun 15, 2018 3.280 3.202 3.269 62,620,848 -0.03(-0.84%)
Jun 14, 2018 3.384 3.401 3.290 3.297 53,263,004 -0.05(-1.55%)
Jun 13, 2018 3.401 3.417 3.259 3.349 78,178,120 -0.04(-1.12%)
Jun 12, 2018 3.463 3.470 3.384 3.387 72,243,248 -0.03(-1.01%)
Jun 11, 2018 3.449 3.463 3.373 3.422 87,315,696 +0.03(+1.02%)
Jun 08, 2018 3.491 3.494 3.255 3.387 163,319,936 +0.04(+1.24%)
Jun 07, 2018 3.408 3.429 3.193 3.346 235,789,280 -0.13(-3.79%)
Jun 06, 2018 3.408 3.477 119,226,296 -0.07(-2.05%)
Jun 05, 2018 3.650 3.740 3.515 3.550 98,835,880 -0.16(-4.21%)
Jun 04, 2018 3.720 3.827 3.675 3.706 114,877,120 +0.20(+5.63%)
Jun 01, 2018 4.197 4.260 3.186 3.508 522,756,416 -0.60(-14.59%)
May 31, 2018 4.118 4.191 4.094 4.107 54,980,156 -0.02(-0.50%)
May 30, 2018 4.059 4.294 4.000 4.128 120,493,872 +0.00(+0.00%)
May 29, 2018 3.823 4.208 3.817 4.128 179,628,528 -0.24(-5.47%)
May 25, 2018 4.367 4.367 4.367 0 -0.06(-1.33%)
May 24, 2018 4.547 4.655 4.374 4.426 281,544,672 -0.81(-15.42%)
May 23, 2018 5.337 5.392 5.205 5.233 60,567,192 -0.20(-3.76%)
May 22, 2018 5.392 5.555 5.352 5.437 70,106,264 -0.06(-1.09%)
May 21, 2018 5.726 5.764 5.449 5.497 76,014,800 -0.10(-1.73%)
May 18, 2018 5.594 5.694 5.480 5.594 74,052,408 -0.10(-1.82%)
May 17, 2018 5.836 5.919 5.594 5.698 98,737,696 -0.23(-3.85%)
May 16, 2018 5.857 5.947 5.812 5.926 59,115,008 +0.10(+1.72%)
May 15, 2018 5.667 5.857 5.656 5.826 72,923,792 +0.07(+1.20%)
May 14, 2018 5.667 5.836 5.636 5.757 76,646,480 +0.16(+2.84%)
May 11, 2018 5.643 5.774 5.563 5.598 85,109,616 -0.01(-0.12%)
May 10, 2018 5.366 5.712 5.338 5.605 117,085,952 +0.37(+7.14%)
May 09, 2018 4.847 5.259 4.844 5.231 110,951,296 +0.44(+9.08%)
May 08, 2018 4.861 4.889 4.681 4.796 48,700,400 -0.04(-0.86%)
May 07, 2018 4.713 4.923 4.709 4.837 64,761,940 +0.10(+2.19%)
May 04, 2018 4.730 4.789 4.678 4.733 46,482,396 -0.01(-0.29%)
May 03, 2018 4.775 4.799 4.643 4.747 32,711,744 -0.03(-0.65%)
May 02, 2018 4.730 4.854 4.723 4.778 33,569,512 +0.02(+0.36%)
May 01, 2018 4.858 4.865 4.719 4.761 27,372,734 -0.11(-2.27%)
Apr 30, 2018 4.882 4.903 4.830 4.872 24,137,866 -0.02(-0.35%)
Apr 27, 2018 4.903 4.927 4.872 4.889 33,945,580 +0.03(+0.64%)
Apr 26, 2018 4.702 4.865 4.699 4.858 44,978,496 +0.19(+4.07%)
Apr 25, 2018 4.709 4.716 4.595 4.668 50,003,652 -0.16(-3.30%)
Apr 24, 2018 4.892 4.923 4.775 4.827 27,696,112 -0.04(-0.92%)
Apr 23, 2018 4.851 4.891 4.775 4.872 27,815,738 -0.07(-1.47%)
Apr 20, 2018 4.903 4.979 4.854 4.944 34,464,208 -0.03(-0.56%)
Apr 19, 2018 4.961 5.010 4.899 4.972 39,551,832 +0.05(+0.98%)
Apr 18, 2018 4.840 4.951 4.820 4.923 36,009,564 +0.19(+4.02%)
Apr 17, 2018 4.671 4.759 4.633 4.733 29,372,316 +0.09(+2.01%)
Apr 16, 2018 4.789 4.789 4.623 4.640 33,560,244 -0.15(-3.17%)
Apr 13, 2018 4.923 4.937 4.768 4.792 43,220,548 -0.14(-2.87%)
Apr 12, 2018 4.993 5.005 4.930 4.934 33,967,280 -0.02(-0.42%)
Apr 11, 2018 4.868 4.989 4.847 4.955 46,239,988 +0.11(+2.28%)
Apr 10, 2018 4.688 4.861 4.661 4.844 49,524,668 +0.22(+4.71%)
Apr 09, 2018 4.823 4.823 4.616 4.626 38,279,092 -0.19(-3.88%)
Apr 06, 2018 4.796 4.832 4.726 4.813 49,411,284 -0.02(-0.43%)
Apr 05, 2018 4.882 4.968 4.823 4.834 48,851,048 +0.12(+2.57%)
Apr 04, 2018 4.588 4.716 4.557 4.713 45,026,756 -0.01(-0.29%)
Apr 03, 2018 4.782 4.813 4.675 4.726 31,800,876 -0.02(-0.36%)
Apr 02, 2018 4.840 4.882 4.685 4.744 30,881,448 -0.15(-2.97%)
Mar 29, 2018 4.889 4.889 4.889 0 +0.13(+2.76%)
Mar 28, 2018 4.799 4.834 4.714 4.757 35,838,232 -0.07(-1.43%)
Mar 27, 2018 4.996 5.000 4.792 4.827 48,548,308 -0.18(-3.52%)
Mar 26, 2018 5.044 5.055 4.920 5.003 39,973,584 +0.06(+1.12%)
Mar 23, 2018 4.948 5.020 4.885 4.948 43,463,016 +0.04(+0.85%)
Mar 22, 2018 4.917 4.993 4.872 4.906 39,200,616 -0.10(-2.00%)
Mar 21, 2018 4.785 5.031 4.775 5.006 50,073,644 +0.25(+5.31%)
Mar 20, 2018 4.782 4.844 4.744 4.754 38,084,844 +0.01(+0.15%)
Mar 19, 2018 4.830 4.854 4.733 4.747 39,578,828 -0.13(-2.62%)
Mar 16, 2018 4.861 4.934 4.854 4.875 37,452,220 +0.01(+0.21%)
Mar 15, 2018 4.934 4.958 4.813 4.865 43,388,024 -0.14(-2.83%)
Mar 14, 2018 5.027 5.048 4.961 5.006 29,206,088 +0.01(+0.28%)
Mar 13, 2018 5.089 5.124 4.979 4.993 31,319,404 -0.08(-1.57%)
Mar 12, 2018 5.093 5.124 5.031 5.072 25,477,700 -0.01(-0.27%)
Mar 09, 2018 5.010 5.086 4.994 5.086 39,954,176 +0.15(+3.08%)
Mar 08, 2018 4.975 4.994 4.865 4.934 33,026,786 -0.02(-0.42%)
Mar 07, 2018 4.882 4.955 66,392,368 -0.11(-2.25%)
Mar 06, 2018 5.138 5.162 5.041 5.069 53,257,440 +0.01(+0.27%)
Mar 05, 2018 4.903 5.082 4.892 5.055 58,111,984 +0.15(+2.96%)
Mar 02, 2018 4.744 4.922 4.692 4.910 41,902,928 +0.08(+1.57%)
Mar 01, 2018 4.889 4.922 4.756 4.834 49,083,644 -0.02(-0.43%)
Feb 28, 2018 4.975 4.982 4.851 4.854 64,192,348 -0.06(-1.20%)
Feb 27, 2018 5.013 5.041 4.906 4.913 60,168,796 -0.06(-1.25%)
Feb 26, 2018 4.930 4.986 4.877 4.975 70,522,496 +0.16(+3.23%)
Feb 23, 2018 4.751 4.853 4.709 4.820 61,120,288 +0.14(+3.03%)
Feb 22, 2018 4.678 44,610,684 +0.13(+2.81%)
Feb 21, 2018 4.647 4.695 4.547 4.550 50,435,756 -0.04(-0.98%)
Feb 20, 2018 4.484 4.661 4.477 4.595 55,129,900 +0.19(+4.24%)
Feb 16, 2018 4.408 4.408 4.408 0 -0.02(-0.55%)
Feb 15, 2018 4.419 4.448 4.381 4.432 37,001,680 +0.05(+1.10%)
Feb 14, 2018 4.263 4.419 4.218 4.384 71,263,592 +0.07(+1.68%)
Feb 13, 2018 4.280 4.332 4.260 4.311 31,732,388 +0.00(+0.08%)
Feb 12, 2018 4.336 4.398 4.263 4.308 35,068,772 +0.04(+0.97%)
Feb 09, 2018 4.315 4.356 4.104 4.267 83,195,120 +0.04(+1.06%)
Feb 08, 2018 4.481 4.502 4.215 4.222 69,122,656 -0.19(-4.31%)
Feb 07, 2018 4.616 4.619 4.401 4.412 78,697,312 -0.20(-4.28%)
Feb 06, 2018 4.349 4.619 4.343 4.609 86,831,864 +0.20(+4.55%)
Feb 05, 2018 4.547 4.600 4.325 4.408 89,859,224 -0.20(-4.28%)
Feb 02, 2018 4.747 4.747 4.604 4.605 50,883,156 -0.22(-4.52%)
Feb 01, 2018 4.737 4.837 4.692 4.823 54,133,980 +0.20(+4.42%)
Jan 31, 2018 4.723 4.744 4.602 4.619 55,103,568 +0.02(+0.45%)
Jan 30, 2018 4.675 4.675 4.529 4.598 87,204,152 -0.11(-2.42%)
Jan 29, 2018 4.737 4.802 4.675 4.713 65,940,096 -0.07(-1.45%)
Jan 26, 2018 4.550 4.796 4.519 4.782 118,895,656 +0.20(+4.30%)
Jan 25, 2018 4.578 4.716 4.522 4.585 102,047,352 +0.06(+1.30%)
Jan 24, 2018 4.356 4.590 4.311 4.526 182,491,088 +0.36(+8.63%)
Jan 23, 2018 4.139 4.177 4.101 4.166 73,603,320 -0.07(-1.63%)
Jan 22, 2018 4.166 4.242 4.166 4.235 35,406,760 +0.03(+0.74%)
Jan 19, 2018 4.173 4.211 4.152 4.204 45,444,240 +0.01(+0.25%)
Jan 18, 2018 4.215 4.228 4.132 4.194 92,376,584 +0.00(+0.08%)
Jan 17, 2018 4.087 4.190 4.066 4.190 69,274,008 +0.15(+3.59%)
Jan 16, 2018 4.028 4.047 4.005 4.045 79,282,232 +0.08(+2.01%)
Jan 12, 2018 3.966 3.966 3.966 0 +0.03(+0.79%)
Jan 11, 2018 3.838 3.935 3.821 3.935 81,340,560 +0.11(+2.99%)
Jan 10, 2018 3.852 3.862 3.800 3.821 41,463,988 -0.03(-0.81%)
Jan 09, 2018 3.872 3.900 3.852 3.852 42,307,876 -0.03(-0.71%)
Jan 08, 2018 3.824 3.879 3.812 3.879 39,033,632 +0.05(+1.26%)
Jan 05, 2018 3.800 3.833 3.765 3.831 35,373,088 +0.03(+0.73%)
Jan 04, 2018 3.803 3.845 3.781 3.803 66,356,420 +0.01(+0.27%)
Jan 03, 2018 3.734 3.803 3.675 3.793 62,187,356 +0.09(+2.52%)
Jan 02, 2018 3.617 3.698 3.606 3.700 40,559,548 +0.14(+3.98%)
Dec 29, 2017 3.558 3.558 3.558 0 +0.02(+0.68%)
Dec 28, 2017 3.537 3.547 3.520 3.534 20,174,704 +0.04(+1.19%)
Dec 27, 2017 3.534 3.561 3.482 3.492 28,404,656 -0.02(-0.59%)
Dec 26, 2017 3.482 3.516 3.456 3.513 24,246,826 +0.06(+1.70%)
Dec 22, 2017 3.492 3.499 3.447 3.454 26,718,522 -0.04(-1.28%)
Dec 21, 2017 3.388 3.502 3.378 3.499 53,907,052 +0.13(+3.79%)
Dec 20, 2017 3.343 3.378 3.314 3.371 33,129,284 +0.04(+1.35%)
Dec 19, 2017 3.305 3.336 3.295 3.326 23,996,508 +0.00(+0.10%)
Dec 18, 2017 3.330 3.385 3.311 3.323 40,322,412 +0.06(+1.91%)
Dec 15, 2017 3.333 3.333 3.253 3.260 51,400,840 -0.02(-0.53%)
Dec 14, 2017 3.281 3.345 3.271 3.278 43,166,012 -0.05(-1.56%)
Dec 13, 2017 3.433 3.454 3.305 3.330 53,915,188 -0.11(-3.12%)
Dec 12, 2017 3.312 3.447 3.302 3.437 66,042,844 +0.07(+2.05%)
Dec 11, 2017 3.364 3.392 3.354 3.368 32,142,796 +0.01(+0.41%)
Dec 08, 2017 3.416 3.419 3.343 3.354 52,046,652 +0.02(+0.52%)
Dec 07, 2017 3.292 3.388 3.292 3.336 51,105,520 -0.10(-2.82%)
Dec 06, 2017 3.423 3.471 3.366 3.433 52,017,580 +0.03(+0.81%)
Dec 05, 2017 3.482 3.501 3.386 3.406 39,445,740 -0.03(-0.91%)
Dec 04, 2017 3.416 3.506 3.416 3.437 42,531,012 +0.03(+0.81%)
Dec 01, 2017 3.419 3.471 3.406 3.409 44,403,460 +0.05(+1.44%)
Nov 30, 2017 3.381 3.413 3.302 3.361 61,284,228 -0.03(-0.92%)
Nov 29, 2017 3.468 3.475 3.390 3.392 55,537,856 -0.12(-3.44%)
Nov 28, 2017 3.506 3.561 3.494 3.513 30,309,246 +0.01(+0.40%)
Nov 27, 2017 3.520 3.534 3.483 3.499 30,989,376 -0.07(-1.94%)
Nov 24, 2017 3.575 3.589 3.554 3.568 15,245,688 +0.02(+0.58%)
Nov 22, 2017 3.499 3.575 3.492 3.547 32,526,626 +0.08(+2.29%)
Nov 21, 2017 3.547 3.582 3.461 3.468 58,687,792 -0.05(-1.38%)
Nov 20, 2017 3.471 3.534 3.461 3.516 20,487,632 +0.01(+0.30%)
Nov 17, 2017 3.475 3.535 3.440 3.506 35,560,784 +0.06(+1.71%)
Nov 16, 2017 3.457 3.492 3.395 3.447 64,116,136 +0.05(+1.42%)
Nov 15, 2017 3.292 3.430 3.253 3.399 47,675,216 +0.05(+1.55%)
Nov 14, 2017 3.589 3.603 3.340 3.347 106,609,760 -0.33(-8.85%)
Nov 13, 2017 3.655 3.720 3.634 3.672 35,805,068 -0.03(-0.84%)
Nov 10, 2017 3.710 3.744 3.665 3.703 30,873,106 -0.04(-1.20%)
Nov 09, 2017 3.734 3.786 3.720 3.748 34,391,276 -0.02(-0.64%)
Nov 08, 2017 3.727 3.776 3.680 3.772 51,565,052 +0.10(+2.83%)
Nov 07, 2017 3.821 3.838 3.644 3.668 82,086,480 -0.19(-5.01%)
Nov 06, 2017 3.731 3.865 3.727 3.862 54,610,920 +0.17(+4.49%)
Nov 03, 2017 3.727 3.734 3.627 3.696 55,807,816 -0.04(-1.02%)
Nov 02, 2017 3.713 3.741 3.674 3.734 34,885,432 -0.01(-0.28%)
Nov 01, 2017 3.724 3.769 3.720 3.744 54,010,840 +0.06(+1.69%)
Oct 31, 2017 3.665 3.715 3.655 3.682 39,441,080 +0.02(+0.47%)
Oct 30, 2017 3.672 3.741 3.655 3.665 60,132,040 -0.04(-1.21%)
Oct 27, 2017 3.606 3.724 3.589 3.710 52,673,048 +0.12(+3.27%)
Oct 26, 2017 3.627 3.653 3.578 3.592 33,505,966 -0.04(-1.14%)
Oct 25, 2017 3.623 3.634 3.554 3.634 33,894,976 +0.04(+1.25%)
Oct 24, 2017 3.540 3.592 3.509 3.589 29,498,392 +0.06(+1.67%)
Oct 23, 2017 3.589 3.523 3.530 32,026,238 -0.05(-1.35%)
Oct 20, 2017 3.603 3.627 3.575 3.578 26,557,830 -0.01(-0.38%)
Oct 19, 2017 3.561 3.599 3.554 3.592 35,878,604 -0.02(-0.57%)
Oct 18, 2017 3.634 3.641 3.596 3.613 30,420,460 -0.01(-0.38%)
Oct 17, 2017 3.620 3.634 3.580 3.627 35,132,440 +0.00(+0.10%)
Oct 16, 2017 3.665 3.675 3.603 3.623 28,540,674 -0.00(-0.10%)
Oct 13, 2017 3.648 3.688 3.617 3.627 43,515,132 +0.03(+0.87%)
Oct 12, 2017 3.596 3.611 3.570 3.596 27,785,382 -0.03(-0.86%)
Oct 11, 2017 3.644 3.651 3.604 3.627 25,778,194 +0.01(+0.19%)
Oct 10, 2017 3.637 3.651 3.603 3.620 32,813,246 +0.06(+1.75%)
Oct 09, 2017 3.565 3.570 3.521 3.558 27,021,172 -0.01(-0.29%)
Oct 06, 2017 3.558 3.585 3.539 3.568 35,102,616 -0.06(-1.71%)
Oct 05, 2017 3.665 3.710 3.630 3.630 44,546,052 +0.03(+0.96%)
Oct 04, 2017 3.630 3.661 3.582 3.596 45,845,676 -0.04(-1.14%)
Oct 03, 2017 3.527 3.655 3.516 3.637 72,605,600 +0.16(+4.47%)
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.