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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2015 2.933 2.943 2.851 2.851 70,489,608 -0.10(-3.36%)
May 28, 2015 2.946 2.957 2.858 2.950 57,508,496 +0.01(+0.47%)
May 27, 2015 2.873 2.953 2.864 2.936 85,372,008 +0.03(+1.06%)
May 26, 2015 3.022 3.059 2.899 2.905 125,829,184 -0.22(-6.99%)
May 22, 2015 3.202 3.124 3.124 3.124 81,974,360 -0.12(-3.58%)
May 21, 2015 3.158 3.281 3.127 3.240 87,351,568 +0.12(+3.83%)
May 20, 2015 3.097 3.182 3.059 3.121 85,333,376 +0.02(+0.55%)
May 19, 2015 3.202 3.204 3.080 3.103 167,747,440 -0.20(-6.19%)
May 18, 2015 3.547 3.561 3.250 3.308 168,955,536 -0.15(-4.34%)
May 15, 2015 3.346 3.486 3.315 3.459 96,734,904 +0.07(+2.01%)
May 14, 2015 3.404 3.476 3.336 3.390 94,098,696 +0.03(+0.81%)
May 13, 2015 3.380 3.476 3.346 3.363 104,102,088 +0.03(+0.92%)
May 12, 2015 3.291 3.397 3.288 3.332 67,879,864 +0.04(+1.35%)
May 11, 2015 3.332 3.336 3.261 3.288 55,652,008 -0.04(-1.13%)
May 08, 2015 3.346 3.387 3.257 3.325 82,022,984 +0.03(+0.83%)
May 07, 2015 3.319 3.339 3.220 3.298 90,714,128 -0.02(-0.51%)
May 06, 2015 3.602 3.602 3.291 3.315 140,613,424 -0.16(-4.71%)
May 05, 2015 3.416 3.547 3.397 3.479 150,976,064 +0.14(+4.19%)
May 04, 2015 3.264 3.339 3.264 3.339 76,100,848 +0.09(+2.62%)
May 01, 2015 3.237 3.278 3.192 3.254 65,115,880 +0.01(+0.32%)
Apr 30, 2015 3.192 3.243 3.144 3.243 98,795,552 +0.05(+1.71%)
Apr 29, 2015 3.144 3.233 3.103 3.189 96,706,280 +0.01(+0.21%)
Apr 28, 2015 3.226 3.240 3.011 3.182 195,037,840 -0.00(-0.11%)
Apr 27, 2015 3.346 3.377 3.179 3.185 205,154,736 -0.23(-6.61%)
Apr 24, 2015 3.325 3.448 3.319 3.411 261,186,672 +0.20(+6.28%)
Apr 23, 2015 2.888 3.250 2.875 3.209 401,825,600 +0.16(+5.26%)
Apr 22, 2015 2.940 3.066 2.899 3.049 141,201,296 +0.12(+4.08%)
Apr 21, 2015 2.955 3.023 2.909 2.929 114,887,928 -0.06(-2.17%)
Apr 20, 2015 3.015 3.056 2.977 2.994 111,830,328 -0.01(-0.23%)
Apr 17, 2015 2.885 3.011 2.844 3.001 142,793,040 +0.04(+1.27%)
Apr 16, 2015 2.998 3.018 2.849 2.963 220,050,704 -0.08(-2.47%)
Apr 15, 2015 2.830 3.039 2.830 3.039 311,062,208 +0.23(+8.27%)
Apr 14, 2015 2.789 2.825 2.701 2.806 198,752,800 +0.08(+2.75%)
Apr 13, 2015 2.660 2.834 2.656 2.731 292,694,688 +0.09(+3.23%)
Apr 10, 2015 2.533 2.646 2.530 2.646 173,403,520 +0.07(+2.79%)
Apr 09, 2015 2.410 2.581 2.404 2.574 236,228,880 +0.21(+8.96%)
Apr 08, 2015 2.458 2.468 2.328 2.363 165,154,832 +0.01(+0.29%)
Apr 07, 2015 2.301 2.386 2.264 2.356 143,027,712 +0.03(+1.47%)
Apr 06, 2015 2.352 2.417 2.310 2.322 145,107,504 +0.01(+0.59%)
Apr 02, 2015 2.209 2.308 2.308 2.308 130,984,000 +0.14(+6.46%)
Apr 01, 2015 2.127 2.219 2.113 2.168 178,074,640 +0.12(+5.66%)
Mar 31, 2015 2.021 2.079 1.980 2.052 87,403,112 +0.03(+1.35%)
Mar 30, 2015 1.951 2.035 1.946 2.025 75,865,704 +0.08(+4.04%)
Mar 27, 2015 1.956 1.994 1.912 1.946 89,836,960 -0.03(-1.55%)
Mar 26, 2015 2.083 2.107 1.963 1.977 132,598,296 -0.08(-3.98%)
Mar 25, 2015 2.052 2.089 2.025 2.059 165,555,104 +0.05(+2.55%)
Mar 24, 2015 2.025 2.042 1.977 2.008 94,331,208 +0.02(+0.86%)
Mar 23, 2015 1.949 2.011 1.946 1.990 108,522,616 +0.08(+4.29%)
Mar 20, 2015 1.854 1.919 1.844 1.909 90,102,240 +0.11(+6.27%)
Mar 19, 2015 1.881 1.891 1.789 1.796 101,727,192 -0.14(-7.07%)
Mar 18, 2015 1.803 1.936 1.786 1.932 163,217,808 +0.09(+5.01%)
Mar 17, 2015 1.710 1.844 1.709 1.840 125,736,576 +0.10(+5.89%)
Mar 16, 2015 1.734 1.751 1.680 1.738 92,938,080 +0.03(+1.60%)
Mar 13, 2015 1.721 1.724 1.673 1.710 166,469,328 -0.07(-3.84%)
Mar 12, 2015 1.871 1.915 1.769 1.779 94,618,144 -0.07(-3.70%)
Mar 11, 2015 1.816 1.864 1.803 1.847 95,515,056 +0.04(+2.08%)
Mar 10, 2015 1.912 1.926 1.810 1.810 188,978,368 -0.10(-5.19%)
Mar 09, 2015 1.987 2.001 1.905 1.909 126,282,328 -0.13(-6.21%)
Mar 06, 2015 2.049 2.066 2.021 2.035 105,508,000 -0.04(-1.97%)
Mar 05, 2015 2.086 2.096 2.052 2.076 91,184,000 -0.03(-1.62%)
Mar 04, 2015 2.144 2.188 2.089 2.110 122,753,880 -0.08(-3.59%)
Mar 03, 2015 2.243 2.253 2.188 2.188 78,155,568 +0.01(+0.63%)
Mar 02, 2015 2.260 2.264 2.168 2.175 100,395,744 -0.09(-3.92%)
Feb 27, 2015 2.185 2.286 2.178 2.264 108,790,184 +0.12(+5.41%)
Feb 26, 2015 2.185 2.199 2.141 2.148 89,529,856 -0.07(-3.08%)
Feb 25, 2015 2.154 2.219 2.151 2.216 203,168,128 -0.13(-5.39%)
Feb 24, 2015 2.250 2.347 2.240 2.342 92,351,096 +0.13(+5.86%)
Feb 23, 2015 2.229 2.247 2.188 2.212 89,641,328 -0.06(-2.70%)
Feb 20, 2015 2.257 2.287 2.229 2.274 92,800,752 +0.01(+0.30%)
Feb 19, 2015 2.294 2.339 2.253 2.267 119,090,776 -0.11(-4.73%)
Feb 18, 2015 2.397 2.448 2.346 2.380 101,306,240 -0.04(-1.83%)
Feb 17, 2015 2.417 2.445 2.301 2.424 100,685,896 +0.04(+1.72%)
Feb 13, 2015 2.328 2.383 2.383 2.383 150,211,248 +0.15(+6.73%)
Feb 12, 2015 2.209 2.267 2.185 2.233 141,483,168 +0.11(+4.98%)
Feb 11, 2015 2.124 2.142 2.052 2.127 135,791,648 +0.00(+0.00%)
Feb 10, 2015 2.298 2.305 2.107 2.127 150,896,288 -0.17(-7.29%)
Feb 09, 2015 2.171 2.305 2.171 2.294 121,091,616 +0.06(+2.75%)
Feb 06, 2015 2.264 2.315 2.168 2.233 221,207,440 -0.19(-8.02%)
Feb 05, 2015 2.424 2.513 2.373 2.427 115,959,152 -0.05(-2.07%)
Feb 04, 2015 2.417 2.546 2.369 2.479 182,938,224 -0.01(-0.41%)
Feb 03, 2015 2.325 2.496 2.322 2.489 201,854,704 +0.30(+13.73%)
Feb 02, 2015 2.042 2.202 2.042 2.188 127,012,976 +0.14(+6.66%)
Jan 30, 2015 2.055 2.103 2.004 2.052 283,152,704 -0.13(-6.09%)
Jan 29, 2015 2.151 2.277 2.089 2.185 158,017,744 -0.05(-2.44%)
Jan 28, 2015 2.308 2.328 2.226 2.240 184,029,776 -0.30(-11.95%)
Jan 27, 2015 2.424 2.612 2.414 2.544 90,422,584 +0.08(+3.04%)
Jan 26, 2015 2.475 2.513 2.451 2.468 69,170,600 -0.01(-0.28%)
Jan 23, 2015 2.574 2.602 2.475 2.475 76,461,656 -0.14(-5.23%)
Jan 22, 2015 2.646 2.646 2.550 2.612 110,051,912 +0.10(+4.08%)
Jan 21, 2015 2.366 2.533 2.359 2.509 104,412,992 +0.18(+7.93%)
Jan 20, 2015 2.441 2.455 2.281 2.325 127,908,800 -0.09(-3.54%)
Jan 16, 2015 2.431 2.410 2.410 2.410 121,037,792 +0.05(+2.17%)
Jan 15, 2015 2.363 2.410 2.325 2.359 150,052,608 +0.03(+1.32%)
Jan 14, 2015 2.240 2.363 2.195 2.328 123,555,904 +0.01(+0.59%)
Jan 13, 2015 2.294 2.380 2.270 2.315 117,864,784 +0.07(+3.20%)
Jan 12, 2015 2.339 2.342 2.214 2.243 109,277,552 -0.17(-6.94%)
Jan 09, 2015 2.301 2.455 2.260 2.410 130,978,832 +0.10(+4.44%)
Jan 08, 2015 2.236 2.373 2.195 2.308 152,952,944 +0.19(+9.03%)
Jan 07, 2015 2.096 2.168 2.086 2.117 136,277,088 +0.06(+2.99%)
Jan 06, 2015 2.089 2.113 1.977 2.055 114,161,312 -0.02(-0.82%)
Jan 05, 2015 2.161 2.168 2.066 2.072 163,323,600 -0.24(-10.21%)
Jan 02, 2015 2.386 2.393 2.291 2.308 121,109,280 -0.18(-7.40%)
Dec 31, 2014 2.458 2.492 2.492 2.492 67,029,564 +0.01(+0.41%)
Dec 30, 2014 2.520 2.540 2.458 2.482 66,621,188 +0.00(+0.00%)
Dec 29, 2014 2.496 2.578 2.482 2.482 72,604,880 -0.04(-1.62%)
Dec 26, 2014 2.578 2.612 2.479 2.523 62,159,712 -0.07(-2.76%)
Dec 24, 2014 2.619 2.595 2.595 2.595 44,124,404 -0.04(-1.43%)
Dec 23, 2014 2.619 2.666 2.574 2.632 88,580,944 +0.09(+3.49%)
Dec 22, 2014 2.468 2.571 2.414 2.544 118,083,736 +0.12(+4.78%)
Dec 19, 2014 2.421 2.434 2.356 2.427 138,167,312 +0.07(+3.04%)
Dec 18, 2014 2.462 2.479 2.294 2.356 188,422,912 +0.07(+2.98%)
Dec 17, 2014 2.240 2.342 2.182 2.287 229,780,800 +0.14(+6.69%)
Dec 16, 2014 2.141 2.267 2.052 2.144 185,446,192 +0.01(+0.32%)
Dec 15, 2014 2.383 2.390 2.124 2.137 200,634,656 -0.29(-11.95%)
Dec 12, 2014 2.516 2.526 2.424 2.427 114,419,608 -0.11(-4.18%)
Dec 11, 2014 2.526 2.612 2.506 2.533 150,132,096 -0.11(-4.26%)
Dec 10, 2014 2.697 2.711 2.636 2.646 129,704,704 -0.14(-4.91%)
Dec 09, 2014 2.660 2.810 2.605 2.783 108,050,144 -0.03(-0.97%)
Dec 08, 2014 2.960 2.963 2.789 2.810 108,121,136 -0.20(-6.69%)
Dec 05, 2014 3.008 3.025 2.960 3.011 73,199,064 -0.03(-1.01%)
Dec 04, 2014 3.063 3.086 3.008 3.042 85,858,136 -0.12(-3.88%)
Dec 03, 2014 3.100 3.223 3.097 3.165 72,275,400 +0.09(+3.00%)
Dec 02, 2014 3.083 3.151 3.032 3.073 112,099,080 -0.04(-1.32%)
Dec 01, 2014 3.165 3.175 3.045 3.114 131,376,680 -0.20(-6.17%)
Nov 28, 2014 3.401 3.407 3.250 3.319 98,544,288 -0.30(-8.30%)
Nov 26, 2014 3.667 3.619 3.619 3.619 90,724,960 +0.07(+2.02%)
Nov 25, 2014 3.783 3.800 3.534 3.547 170,203,328 -0.04(-1.05%)
Nov 24, 2014 3.790 3.793 3.561 3.585 177,248,800 -0.12(-3.14%)
Nov 21, 2014 3.459 3.756 3.441 3.701 222,922,480 +0.39(+11.64%)
Nov 20, 2014 3.332 3.397 3.240 3.315 122,078,856 +0.08(+2.32%)
Nov 19, 2014 3.298 3.315 3.189 3.240 121,733,648 +0.02(+0.74%)
Nov 18, 2014 3.151 3.281 3.003 3.216 197,413,488 +0.03(+0.96%)
Nov 17, 2014 3.383 3.394 3.165 3.185 144,858,160 -0.21(-6.23%)
Nov 14, 2014 3.281 3.428 3.247 3.397 186,514,688 -0.09(-2.45%)
Nov 13, 2014 3.626 3.646 3.445 3.482 118,986,512 -0.12(-3.41%)
Nov 12, 2014 3.639 3.766 3.590 3.605 93,213,944 -0.03(-0.85%)
Nov 11, 2014 3.534 3.639 3.500 3.636 107,085,552 +0.01(+0.28%)
Nov 10, 2014 3.694 3.721 3.595 3.626 100,153,248 -0.10(-2.57%)
Nov 07, 2014 3.619 3.790 3.612 3.721 138,634,640 +0.06(+1.58%)
Nov 06, 2014 3.643 3.684 3.607 3.663 146,853,168 -0.15(-3.85%)
Nov 05, 2014 3.783 3.865 3.756 3.810 90,701,424 -0.05(-1.41%)
Nov 04, 2014 3.851 3.913 3.756 3.865 97,344,400 +0.02(+0.53%)
Nov 03, 2014 3.957 3.964 3.803 3.844 108,549,736 -0.15(-3.76%)
Oct 31, 2014 3.885 4.046 3.848 3.995 130,449,896 +0.13(+3.36%)
Oct 30, 2014 3.937 3.974 3.817 3.865 127,974,400 +0.04(+0.98%)
Oct 29, 2014 3.930 3.978 3.711 3.827 172,769,088 -0.16(-4.02%)
Oct 28, 2014 3.957 4.032 3.899 3.988 160,675,616 +0.18(+4.66%)
Oct 27, 2014 3.698 3.872 3.687 3.810 482,921,088 -0.60(-13.69%)
Oct 24, 2014 4.316 4.500 4.268 4.415 204,266,464 +0.28(+6.77%)
Oct 23, 2014 4.285 4.345 4.097 4.135 239,132,272 -0.25(-5.61%)
Oct 22, 2014 4.496 4.621 4.360 4.380 113,256,600 -0.13(-2.80%)
Oct 21, 2014 4.346 4.633 4.346 4.507 234,971,136 -0.27(-5.71%)
Oct 20, 2014 4.855 4.964 4.744 4.780 133,253,952 -0.32(-6.23%)
Oct 17, 2014 5.053 5.174 4.978 5.097 114,250,160 +0.15(+2.97%)
Oct 16, 2014 4.906 5.135 4.889 4.951 141,205,664 -0.36(-6.75%)
Oct 15, 2014 5.476 5.524 5.155 5.309 217,746,240 -0.53(-9.06%)
Oct 14, 2014 5.749 6.014 5.698 5.838 130,260,880 -0.06(-0.98%)
Oct 13, 2014 5.777 6.023 5.732 5.896 157,888,720 +0.56(+10.56%)
Oct 10, 2014 5.606 5.657 5.333 5.333 142,572,896 -0.39(-6.86%)
Oct 09, 2014 5.770 5.845 5.658 5.726 146,124,000 +0.09(+1.57%)
Oct 08, 2014 5.804 5.807 5.282 5.637 203,033,744 +0.02(+0.30%)
Oct 07, 2014 5.548 5.825 5.466 5.620 207,267,488 +0.23(+4.18%)
Oct 06, 2014 5.545 5.579 5.326 5.394 285,977,280 +0.62(+13.10%)
Oct 03, 2014 4.606 4.838 4.517 4.770 117,679,480 +0.20(+4.33%)
Oct 02, 2014 4.613 4.681 4.442 4.572 143,147,824 +0.03(+0.68%)
Oct 01, 2014 4.654 4.753 4.510 4.541 202,338,272 -0.30(-6.27%)
Sep 30, 2014 4.811 4.916 4.691 4.845 161,261,488 -0.17(-3.47%)
Sep 29, 2014 5.620 5.084 4.961 5.019 164,600,912 -0.60(-10.69%)
Sep 26, 2014 5.357 5.678 5.323 5.620 87,074,832 +0.31(+5.78%)
Sep 25, 2014 5.377 5.422 5.285 5.312 69,151,696 -0.16(-2.93%)
Sep 24, 2014 5.408 5.548 5.306 5.473 75,270,456 +0.04(+0.69%)
Sep 23, 2014 5.497 5.650 5.350 5.435 94,248,144 -0.06(-1.18%)
Sep 22, 2014 5.405 5.529 5.347 5.500 118,291,552 -0.23(-3.99%)
Sep 19, 2014 5.831 5.855 5.647 5.729 74,204,240 -0.11(-1.81%)
Sep 18, 2014 5.961 6.020 5.794 5.835 91,308,424 -0.18(-2.95%)
Sep 17, 2014 6.173 6.176 5.982 6.012 97,039,256 +0.03(+0.57%)
Sep 16, 2014 5.869 6.176 5.848 5.978 155,966,544 +0.33(+5.86%)
Sep 15, 2014 5.579 5.715 5.565 5.647 91,286,976 +0.05(+0.98%)
Sep 12, 2014 5.794 5.866 5.500 5.592 155,463,680 -0.43(-7.09%)
Sep 11, 2014 6.016 6.135 5.924 6.019 97,796,488 +0.09(+1.44%)
Sep 10, 2014 5.995 6.084 5.825 5.934 104,046,192 -0.15(-2.52%)
Sep 09, 2014 6.268 6.337 6.020 6.087 104,309,288 -0.18(-2.83%)
Sep 08, 2014 6.774 6.777 6.207 6.265 179,237,056 -0.35(-5.31%)
Sep 05, 2014 6.668 6.774 6.501 6.617 95,936,512 +0.02(+0.26%)
Sep 04, 2014 6.719 6.927 6.593 6.600 110,846,968 -0.33(-4.73%)
Sep 03, 2014 7.112 7.149 6.815 6.927 113,163,832 -0.12(-1.74%)
Sep 02, 2014 6.760 7.125 6.664 7.050 143,762,400 +0.37(+5.52%)
Aug 29, 2014 6.654 6.682 6.682 6.682 119,162,080 +0.15(+2.35%)
Aug 28, 2014 6.531 6.651 6.463 6.528 87,027,640 -0.03(-0.47%)
Aug 27, 2014 6.316 6.596 6.255 6.559 108,752,536 +0.33(+5.38%)
Aug 26, 2014 6.337 6.350 6.152 6.224 89,318,104 +0.05(+0.83%)
Aug 25, 2014 5.999 6.186 5.965 6.173 79,118,176 +0.30(+5.12%)
Aug 22, 2014 5.982 5.988 5.831 5.872 57,976,208 -0.18(-2.99%)
Aug 21, 2014 6.105 6.108 5.985 6.053 55,010,004 +0.02(+0.28%)
Aug 20, 2014 5.927 6.094 5.924 6.036 77,866,624 +0.08(+1.26%)
Aug 19, 2014 5.749 5.965 5.743 5.961 72,049,752 +0.20(+3.56%)
Aug 18, 2014 5.804 5.807 5.616 5.756 81,052,744 +0.12(+2.12%)
Aug 15, 2014 5.415 5.650 5.408 5.637 90,361,128 +0.36(+6.79%)
Aug 14, 2014 5.312 5.370 5.205 5.278 66,353,524 +0.00(+0.00%)
Aug 13, 2014 5.579 5.606 5.200 5.278 184,053,648 -0.25(-4.45%)
Aug 12, 2014 5.592 5.661 5.507 5.524 37,688,996 -0.10(-1.70%)
Aug 11, 2014 5.487 5.627 5.442 5.620 51,150,532 +0.18(+3.26%)
Aug 08, 2014 5.435 5.456 5.360 5.442 56,505,392 -0.14(-2.57%)
Aug 07, 2014 5.753 5.770 5.497 5.586 53,193,092 -0.08(-1.39%)
Aug 06, 2014 5.517 5.722 5.473 5.664 51,959,864 +0.17(+3.17%)
Aug 05, 2014 5.463 5.633 5.418 5.490 61,642,480 -0.00(-0.06%)
Aug 04, 2014 5.422 5.500 5.347 5.493 34,127,108 +0.09(+1.71%)
Aug 01, 2014 5.446 5.473 5.299 5.401 51,777,648 -0.04(-0.75%)
Jul 31, 2014 5.500 5.572 5.384 5.442 70,476,312 -0.22(-3.86%)
Jul 30, 2014 5.668 5.732 5.596 5.661 44,179,048 -0.00(-0.06%)
Jul 29, 2014 5.756 5.777 5.623 5.664 54,982,340 -0.15(-2.58%)
Jul 28, 2014 5.845 5.869 5.760 5.814 29,399,648 -0.05(-0.93%)
Jul 25, 2014 5.825 5.917 5.814 5.869 35,222,856 +0.04(+0.70%)
Jul 24, 2014 5.852 5.859 5.740 5.828 59,478,320 -0.03(-0.47%)
Jul 23, 2014 5.862 5.930 5.780 5.855 76,662,248 -0.16(-2.67%)
Jul 22, 2014 6.023 6.043 5.896 6.016 79,669,000 +0.07(+1.15%)
Jul 21, 2014 5.859 5.992 5.757 5.947 87,028,304 +0.12(+1.99%)
Jul 18, 2014 5.743 5.883 5.688 5.831 135,790,112 +0.36(+6.55%)
Jul 17, 2014 5.456 5.609 5.384 5.473 89,438,456 +0.01(+0.19%)
Jul 16, 2014 5.463 5.483 5.381 5.463 59,743,460 +0.05(+1.01%)
Jul 15, 2014 5.500 5.500 5.336 5.408 93,553,136 -0.01(-0.25%)
Jul 14, 2014 5.309 5.476 5.299 5.422 124,327,464 +0.24(+4.54%)
Jul 11, 2014 5.155 5.244 5.080 5.186 47,258,996 -0.00(-0.07%)
Jul 10, 2014 5.060 5.210 5.009 5.190 53,397,184 +0.08(+1.47%)
Jul 09, 2014 4.981 5.203 4.951 5.114 81,220,200 +0.17(+3.52%)
Jul 08, 2014 4.968 4.971 4.910 4.940 27,266,106 +0.01(+0.14%)
Jul 07, 2014 4.988 4.995 4.893 4.933 33,279,726 -0.01(-0.28%)
Jul 03, 2014 4.903 4.947 4.947 4.947 35,712,100 +0.02(+0.35%)
Jul 02, 2014 4.964 4.992 4.875 4.930 41,771,092 -0.04(-0.89%)
Jul 01, 2014 5.019 5.056 4.903 4.974 36,950,716 -0.02(-0.41%)
Jun 30, 2014 5.053 5.053 4.933 4.995 38,828,168 +0.00(+0.00%)
Jun 27, 2014 5.036 5.067 4.954 4.995 35,371,444 -0.06(-1.15%)
Jun 26, 2014 5.053 5.067 4.927 5.053 46,129,516 +0.02(+0.41%)
Jun 25, 2014 5.091 5.175 4.998 5.032 90,929,896 -0.08(-1.60%)
Jun 24, 2014 5.330 5.456 5.073 5.114 81,355,320 -0.22(-4.16%)
Jun 23, 2014 5.374 5.374 5.299 5.336 29,887,066 -0.04(-0.82%)
Jun 20, 2014 5.360 5.446 5.347 5.381 48,467,464 +0.02(+0.45%)
Jun 19, 2014 5.391 5.425 5.295 5.357 33,876,712 -0.09(-1.57%)
Jun 18, 2014 5.234 5.449 5.213 5.442 52,439,948 +0.14(+2.71%)
Jun 17, 2014 5.312 5.398 5.172 5.299 49,818,628 -0.10(-1.77%)
Jun 16, 2014 5.422 5.456 5.352 5.394 57,065,608 -0.02(-0.44%)
Jun 13, 2014 5.347 5.435 5.282 5.418 48,436,620 +0.13(+2.52%)
Jun 12, 2014 5.330 5.405 5.268 5.285 36,549,428 -0.06(-1.15%)
Jun 11, 2014 5.289 5.391 5.227 5.347 76,056,440 +0.12(+2.35%)
Jun 10, 2014 5.145 5.237 5.080 5.224 42,878,408 +0.18(+3.66%)
Jun 06, 2014 4.944 5.043 4.889 5.039 87,773,280 +0.36(+7.66%)
Jun 05, 2014 4.735 4.746 4.650 4.681 34,581,528 -0.00(-0.07%)
Jun 04, 2014 4.776 4.783 4.664 4.684 39,417,220 -0.09(-1.93%)
Jun 03, 2014 4.715 4.817 4.688 4.776 32,798,314 +0.05(+1.01%)
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.