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 )

14.01 +0.19 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
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%)
Nov 02, 2015 1.680 1.736 1.653 1.736 42,932,176 +0.05(+2.87%)
Oct 30, 2015 1.680 1.701 1.632 1.687 58,942,748 +0.02(+1.25%)
Oct 29, 2015 1.649 1.725 1.642 1.667 51,818,352 +0.01(+0.63%)
Oct 28, 2015 1.639 1.732 1.628 1.656 82,216,672 +0.03(+1.92%)
Oct 27, 2015 1.667 1.667 1.615 1.625 77,239,672 -0.08(-4.47%)
Oct 26, 2015 1.725 1.732 1.680 1.701 70,480,128 -0.02(-1.20%)
Oct 23, 2015 1.729 1.770 1.701 1.722 69,913,488 -0.00(-0.20%)
Oct 22, 2015 1.708 1.743 1.687 1.725 69,742,656 +0.07(+4.39%)
Oct 21, 2015 1.684 1.691 1.637 1.653 61,215,248 -0.06(-3.24%)
Oct 20, 2015 1.743 1.781 1.701 1.708 76,622,840 -0.02(-1.00%)
Oct 19, 2015 1.691 1.736 1.660 1.725 70,378,392 -0.03(-1.77%)
Oct 16, 2015 1.763 1.777 1.684 1.756 67,699,248 -0.00(-0.20%)
Oct 15, 2015 1.705 1.760 1.646 1.760 101,662,256 +0.02(+1.19%)
Oct 14, 2015 1.743 1.784 1.698 1.739 109,293,336 +0.00(+0.00%)
Oct 13, 2015 1.819 1.850 1.732 1.739 119,522,864 -0.13(-7.20%)
Oct 12, 2015 1.922 1.957 1.843 1.874 83,314,456 -0.09(-4.41%)
Oct 09, 2015 2.019 2.030 1.940 1.960 144,300,800 -0.00(-0.18%)
Oct 08, 2015 1.815 1.985 1.812 1.964 112,001,152 +0.11(+5.77%)
Oct 07, 2015 1.891 2.002 1.812 1.857 209,069,680 +0.07(+4.07%)
Oct 06, 2015 1.715 1.822 1.698 1.784 122,427,408 +0.09(+5.52%)
Oct 05, 2015 1.653 1.718 1.628 1.691 119,939,032 +0.09(+5.39%)
Oct 02, 2015 1.431 1.639 1.424 1.604 133,778,344 +0.16(+11.27%)
Oct 01, 2015 1.511 1.542 1.424 1.442 103,392,080 -0.06(-4.14%)
Sep 30, 2015 1.476 1.504 1.421 1.504 173,130,608 +0.16(+11.82%)
Sep 29, 2015 1.303 1.369 1.290 1.345 113,895,928 +0.06(+4.57%)
Sep 28, 2015 1.369 1.376 1.286 1.286 82,917,632 -0.12(-8.82%)
Sep 25, 2015 1.459 1.473 1.383 1.411 105,299,792 -0.02(-1.45%)
Sep 24, 2015 1.324 1.456 1.303 1.431 147,430,704 +0.03(+2.47%)
Sep 23, 2015 1.428 1.449 1.345 1.397 148,781,840 -0.02(-1.46%)
Sep 22, 2015 1.428 1.456 1.390 1.418 103,698,616 -0.08(-5.53%)
Sep 21, 2015 1.552 1.566 1.494 1.501 83,556,168 -0.04(-2.69%)
Sep 18, 2015 1.632 1.642 1.535 1.542 106,586,808 -0.13(-7.66%)
Sep 17, 2015 1.667 1.722 1.628 1.670 103,109,176 -0.03(-2.03%)
Sep 16, 2015 1.608 1.718 1.601 1.705 115,233,864 +0.13(+8.59%)
Sep 15, 2015 1.563 1.622 1.552 1.570 97,160,416 -0.03(-2.16%)
Sep 14, 2015 1.577 1.615 1.514 1.604 125,740,400 +0.03(+1.75%)
Sep 11, 2015 1.653 1.656 1.563 1.577 137,582,992 -0.10(-5.98%)
Sep 10, 2015 1.677 1.722 1.646 1.677 154,829,584 -0.08(-4.72%)
Sep 09, 2015 1.870 1.907 1.756 1.760 99,404,168 -0.07(-3.78%)
Sep 08, 2015 1.843 1.867 1.801 1.829 72,448,016 +0.04(+2.52%)
Sep 04, 2015 1.860 1.784 1.784 1.784 70,181,608 -0.12(-6.18%)
Sep 03, 2015 1.891 1.971 1.839 1.902 103,357,952 +0.00(+0.18%)
Sep 02, 2015 1.898 1.915 1.770 1.898 108,225,096 +0.02(+1.29%)
Sep 01, 2015 1.929 1.985 1.850 1.874 92,726,728 -0.15(-7.51%)
Aug 31, 2015 1.884 2.057 1.846 2.026 119,868,272 +0.03(+1.38%)
Aug 28, 2015 1.964 2.108 1.953 1.998 133,375,832 +0.02(+0.87%)
Aug 27, 2015 1.832 2.061 1.819 1.981 129,525,504 +0.22(+12.79%)
Aug 26, 2015 1.736 1.762 1.680 1.756 112,012,896 +0.03(+2.01%)
Aug 25, 2015 1.798 1.829 1.711 1.722 85,040,392 +0.03(+1.63%)
Aug 24, 2015 1.649 1.796 1.618 1.694 106,769,896 -0.13(-7.02%)
Aug 21, 2015 1.888 1.895 1.819 1.822 96,164,536 -0.12(-6.23%)
Aug 20, 2015 1.926 1.992 1.909 1.943 69,354,976 -0.01(-0.35%)
Aug 19, 2015 1.981 2.030 1.895 1.950 87,412,768 -0.07(-3.26%)
Aug 18, 2015 2.019 2.061 1.950 2.016 87,511,464 -0.03(-1.52%)
Aug 17, 2015 2.057 2.092 2.030 2.047 63,240,788 -0.02(-1.17%)
Aug 14, 2015 2.109 2.144 2.071 2.071 63,786,500 -0.02(-1.16%)
Aug 13, 2015 2.192 2.199 2.092 2.095 75,382,904 -0.11(-5.16%)
Aug 12, 2015 2.182 2.223 2.151 2.209 94,535,640 +0.05(+2.24%)
Aug 11, 2015 2.140 2.171 2.078 2.161 100,858,328 -0.07(-3.10%)
Aug 10, 2015 2.109 2.237 2.066 2.230 97,394,240 +0.14(+6.61%)
Aug 07, 2015 2.230 2.254 2.088 2.092 99,601,656 -0.15(-6.78%)
Aug 06, 2015 2.144 2.258 2.113 2.244 111,452,648 +0.06(+2.69%)
Aug 05, 2015 2.265 2.313 2.171 2.185 86,813,400 -0.04(-2.02%)
Aug 04, 2015 2.209 2.296 2.199 2.230 81,984,688 +0.03(+1.57%)
Aug 03, 2015 2.289 2.299 2.171 2.196 123,000,160 -0.16(-6.62%)
Jul 31, 2015 2.379 2.420 2.313 2.351 71,846,240 -0.02(-0.73%)
Jul 30, 2015 2.486 2.486 2.310 2.368 77,385,984 -0.08(-3.11%)
Jul 29, 2015 2.282 2.469 2.258 2.444 108,400,896 +0.17(+7.28%)
Jul 28, 2015 2.192 2.311 2.176 2.278 156,496,016 +0.12(+5.44%)
Jul 27, 2015 2.247 2.289 2.144 2.161 111,553,704 -0.14(-6.02%)
Jul 24, 2015 2.344 2.344 2.240 2.299 77,641,984 -0.09(-3.76%)
Jul 23, 2015 2.389 2.476 2.348 2.389 101,537,592 -0.05(-2.12%)
Jul 22, 2015 2.538 2.555 2.434 2.441 87,489,128 -0.15(-5.61%)
Jul 21, 2015 2.552 2.697 2.548 2.586 78,884,096 -0.00(-0.13%)
Jul 20, 2015 2.714 2.718 2.562 2.590 101,098,864 -0.16(-5.79%)
Jul 17, 2015 2.901 2.901 2.731 2.749 125,104,912 -0.16(-5.47%)
Jul 16, 2015 2.935 2.963 2.894 2.908 45,683,444 -0.00(-0.12%)
Jul 15, 2015 2.942 2.980 2.894 2.911 55,395,656 -0.07(-2.32%)
Jul 14, 2015 2.890 3.008 2.884 2.980 44,443,380 +0.04(+1.29%)
Jul 13, 2015 2.877 2.942 2.844 2.942 50,870,900 +0.04(+1.55%)
Jul 10, 2015 2.897 2.932 2.863 2.897 53,178,236 +0.03(+1.21%)
Jul 09, 2015 2.852 2.932 2.821 2.863 62,858,192 +0.08(+2.99%)
Jul 08, 2015 2.801 2.877 2.742 2.780 68,828,736 -0.09(-3.02%)
Jul 07, 2015 2.769 2.887 2.631 2.866 152,100,608 +0.03(+1.10%)
Jul 06, 2015 2.821 2.890 2.780 2.835 146,797,136 -0.22(-7.13%)
Jul 02, 2015 3.022 3.053 3.053 3.053 71,506,280 +0.06(+2.08%)
Jul 01, 2015 3.146 3.146 2.956 2.991 95,729,704 -0.14(-4.42%)
Jun 30, 2015 3.174 3.219 3.101 3.129 68,065,416 +0.01(+0.22%)
Jun 29, 2015 3.253 3.316 3.088 3.122 107,666,232 -0.13(-4.04%)
Jun 26, 2015 3.146 3.260 3.122 3.253 72,450,864 +0.13(+4.21%)
Jun 25, 2015 3.257 3.264 3.101 3.122 94,725,272 -0.15(-4.65%)
Jun 24, 2015 3.285 3.338 3.247 3.274 69,353,368 +0.01(+0.42%)
Jun 23, 2015 3.257 3.347 3.240 3.260 87,465,080 -0.02(-0.53%)
Jun 22, 2015 3.305 3.309 3.253 3.278 43,711,652 +0.03(+0.85%)
Jun 19, 2015 3.298 3.357 3.233 3.250 66,911,620 -0.10(-2.99%)
Jun 18, 2015 3.323 3.361 3.281 3.350 58,031,244 +0.07(+2.00%)
Jun 17, 2015 3.302 3.342 3.234 3.285 82,508,248 +0.00(+0.00%)
Jun 16, 2015 3.164 3.316 3.140 3.285 83,937,216 +0.14(+4.40%)
Jun 15, 2015 3.146 3.202 3.132 3.146 56,694,316 +0.00(+0.00%)
Jun 12, 2015 3.132 3.169 3.127 3.146 48,786,852 -0.01(-0.44%)
Jun 11, 2015 3.098 3.164 3.077 3.160 66,880,760 +0.01(+0.22%)
Jun 10, 2015 3.240 3.264 3.129 3.153 79,799,768 +0.02(+0.77%)
Jun 09, 2015 3.084 3.184 3.084 3.129 75,766,856 +0.09(+2.84%)
Jun 08, 2015 2.991 3.049 2.987 3.043 47,792,860 +0.07(+2.33%)
Jun 05, 2015 2.942 3.025 2.912 2.973 57,211,548 +0.02(+0.82%)
Jun 04, 2015 3.032 3.051 2.946 2.949 52,823,164 -0.10(-3.29%)
Jun 03, 2015 3.070 3.153 3.032 3.049 103,167,016 -0.03(-1.12%)
Jun 02, 2015 2.939 3.084 2.939 3.084 91,421,384 +0.19(+6.57%)
Jun 01, 2015 2.935 2.935 2.856 2.894 56,640,788 +0.01(+0.24%)
May 29, 2015 2.970 2.980 2.887 2.887 69,606,672 -0.10(-3.36%)
May 28, 2015 2.984 2.994 2.894 2.987 56,788,156 +0.01(+0.47%)
May 27, 2015 2.909 2.991 2.901 2.973 84,302,656 +0.03(+1.06%)
May 26, 2015 3.060 3.098 2.935 2.942 124,253,072 -0.22(-6.99%)
May 22, 2015 3.243 3.164 3.164 3.164 80,947,568 -0.12(-3.58%)
May 21, 2015 3.198 3.323 3.167 3.281 86,257,424 +0.12(+3.83%)
May 20, 2015 3.136 3.222 3.098 3.160 84,264,512 +0.02(+0.55%)
May 19, 2015 3.243 3.245 3.119 3.143 165,646,272 -0.21(-6.19%)
May 18, 2015 3.592 3.606 3.292 3.350 166,839,232 -0.15(-4.34%)
May 15, 2015 3.388 3.530 3.357 3.502 95,523,224 +0.07(+2.01%)
May 14, 2015 3.447 3.520 3.378 3.433 92,920,032 +0.03(+0.81%)
May 13, 2015 3.423 3.520 3.388 3.406 102,798,128 +0.03(+0.92%)
May 12, 2015 3.333 3.440 3.330 3.374 67,029,616 +0.04(+1.35%)
May 11, 2015 3.374 3.378 3.302 3.330 54,954,924 -0.04(-1.13%)
May 08, 2015 3.388 3.430 3.298 3.368 80,995,584 +0.03(+0.83%)
May 07, 2015 3.361 3.381 3.260 3.340 89,577,864 -0.02(-0.52%)
May 06, 2015 3.648 3.648 3.333 3.357 138,852,128 -0.17(-4.71%)
May 05, 2015 3.459 3.592 3.440 3.523 149,084,976 +0.14(+4.19%)
May 04, 2015 3.305 3.381 3.305 3.381 75,147,624 +0.09(+2.62%)
May 01, 2015 3.278 3.319 3.233 3.295 64,300,252 +0.01(+0.32%)
Apr 30, 2015 3.233 3.285 3.184 3.285 97,558,056 +0.06(+1.71%)
Apr 29, 2015 3.184 3.274 3.143 3.229 95,494,960 +0.01(+0.21%)
Apr 28, 2015 3.267 3.281 3.049 3.222 192,594,848 -0.00(-0.11%)
Apr 27, 2015 3.388 3.419 3.219 3.226 202,585,024 -0.23(-6.61%)
Apr 24, 2015 3.368 3.492 3.361 3.454 257,915,104 +0.20(+6.28%)
Apr 23, 2015 2.925 3.292 2.911 3.250 396,792,416 +0.16(+5.26%)
Apr 22, 2015 2.977 3.105 2.936 3.088 139,432,640 +0.12(+4.08%)
Apr 21, 2015 2.992 3.062 2.946 2.967 113,448,872 -0.07(-2.17%)
Apr 20, 2015 3.053 3.094 3.015 3.032 110,429,568 -0.01(-0.23%)
Apr 17, 2015 2.922 3.050 2.880 3.039 141,004,448 +0.04(+1.27%)
Apr 16, 2015 3.036 3.056 2.885 3.001 217,294,400 -0.08(-2.47%)
Apr 15, 2015 2.866 3.077 2.866 3.077 307,165,888 +0.24(+8.27%)
Apr 14, 2015 2.825 2.861 2.735 2.842 196,263,264 +0.08(+2.75%)
Apr 13, 2015 2.693 2.870 2.690 2.766 289,028,448 +0.09(+3.23%)
Apr 10, 2015 2.565 2.680 2.562 2.680 171,231,504 +0.07(+2.79%)
Apr 09, 2015 2.441 2.614 2.434 2.607 233,269,936 +0.21(+8.96%)
Apr 08, 2015 2.489 2.500 2.358 2.393 163,086,128 +0.01(+0.29%)
Apr 07, 2015 2.330 2.417 2.292 2.386 141,236,176 +0.03(+1.47%)
Apr 06, 2015 2.382 2.448 2.339 2.351 143,289,920 +0.01(+0.59%)
Apr 02, 2015 2.237 2.337 2.337 2.337 129,343,320 +0.14(+6.46%)
Apr 01, 2015 2.154 2.247 2.140 2.196 175,844,112 +0.12(+5.66%)
Mar 31, 2015 2.047 2.106 2.005 2.078 86,308,320 +0.03(+1.35%)
Mar 30, 2015 1.976 2.061 1.971 2.050 74,915,424 +0.08(+4.03%)
Mar 27, 2015 1.981 2.019 1.936 1.971 88,711,688 -0.03(-1.55%)
Mar 26, 2015 2.109 2.133 1.988 2.002 130,937,400 -0.08(-3.98%)
Mar 25, 2015 2.078 2.116 2.050 2.085 163,481,408 +0.05(+2.55%)
Mar 24, 2015 2.050 2.068 2.002 2.033 93,149,640 +0.02(+0.86%)
Mar 23, 2015 1.974 2.036 1.971 2.016 107,163,280 +0.08(+4.29%)
Mar 20, 2015 1.877 1.943 1.867 1.933 88,973,640 +0.11(+6.27%)
Mar 19, 2015 1.905 1.915 1.812 1.819 100,452,984 -0.14(-7.07%)
Mar 18, 2015 1.826 1.960 1.808 1.957 161,173,376 +0.09(+5.01%)
Mar 17, 2015 1.732 1.867 1.730 1.864 124,161,632 +0.10(+5.89%)
Mar 16, 2015 1.756 1.774 1.701 1.760 91,773,952 +0.03(+1.60%)
Mar 13, 2015 1.743 1.746 1.694 1.732 164,384,160 -0.07(-3.84%)
Mar 12, 2015 1.895 1.940 1.791 1.801 93,432,976 -0.07(-3.70%)
Mar 11, 2015 1.839 1.888 1.826 1.870 94,318,656 +0.04(+2.08%)
Mar 10, 2015 1.936 1.950 1.832 1.832 186,611,264 -0.10(-5.19%)
Mar 09, 2015 2.012 2.026 1.929 1.933 124,700,544 -0.13(-6.21%)
Mar 06, 2015 2.074 2.092 2.047 2.061 104,186,424 -0.04(-1.97%)
Mar 05, 2015 2.113 2.123 2.078 2.102 90,041,856 -0.03(-1.62%)
Mar 04, 2015 2.171 2.216 2.116 2.137 121,216,288 -0.08(-3.59%)
Mar 03, 2015 2.272 2.282 2.216 2.216 77,176,608 +0.01(+0.63%)
Mar 02, 2015 2.289 2.292 2.196 2.202 99,138,208 -0.09(-3.92%)
Feb 27, 2015 2.213 2.315 2.206 2.292 107,427,496 +0.12(+5.41%)
Feb 26, 2015 2.213 2.227 2.168 2.175 88,408,432 -0.07(-3.08%)
Feb 25, 2015 2.182 2.247 2.178 2.244 200,623,280 -0.13(-5.39%)
Feb 24, 2015 2.278 2.377 2.268 2.372 91,194,328 +0.13(+5.86%)
Feb 23, 2015 2.258 2.275 2.216 2.240 88,518,496 -0.06(-2.70%)
Feb 20, 2015 2.285 2.317 2.258 2.303 91,638,352 +0.01(+0.30%)
Feb 19, 2015 2.323 2.368 2.282 2.296 117,599,072 -0.11(-4.73%)
Feb 18, 2015 2.427 2.479 2.375 2.410 100,037,304 -0.04(-1.83%)
Feb 17, 2015 2.448 2.476 2.330 2.455 99,424,728 +0.04(+1.72%)
Feb 13, 2015 2.358 2.413 2.413 2.413 148,329,728 +0.15(+6.73%)
Feb 12, 2015 2.237 2.296 2.213 2.261 139,710,976 +0.11(+4.98%)
Feb 11, 2015 2.151 2.169 2.078 2.154 134,090,760 +0.00(+0.00%)
Feb 10, 2015 2.327 2.334 2.133 2.154 149,006,192 -0.17(-7.29%)
Feb 09, 2015 2.199 2.334 2.199 2.323 119,574,848 +0.06(+2.75%)
Feb 06, 2015 2.292 2.344 2.196 2.261 218,436,640 -0.20(-8.02%)
Feb 05, 2015 2.455 2.545 2.403 2.458 114,506,672 -0.05(-2.07%)
Feb 04, 2015 2.448 2.578 2.399 2.510 180,646,784 -0.01(-0.41%)
Feb 03, 2015 2.355 2.527 2.351 2.521 199,326,320 +0.30(+13.73%)
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.