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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2017 3.558 3.558 3.558 0 +0.02(+0.68%)
Dec 28, 2017 3.537 3.548 3.520 3.534 20,173,768 +0.04(+1.19%)
Dec 27, 2017 3.534 3.561 3.482 3.492 28,403,336 -0.02(-0.59%)
Dec 26, 2017 3.482 3.516 3.456 3.513 24,245,700 +0.06(+1.70%)
Dec 22, 2017 3.492 3.499 3.447 3.454 26,717,282 -0.04(-1.28%)
Dec 21, 2017 3.388 3.503 3.378 3.499 53,904,548 +0.13(+3.79%)
Dec 20, 2017 3.344 3.378 3.314 3.371 33,127,744 +0.04(+1.35%)
Dec 19, 2017 3.305 3.337 3.295 3.326 23,995,394 +0.00(+0.10%)
Dec 18, 2017 3.330 3.385 3.311 3.323 40,320,536 +0.06(+1.91%)
Dec 15, 2017 3.333 3.333 3.254 3.261 51,398,452 -0.02(-0.53%)
Dec 14, 2017 3.281 3.345 3.271 3.278 43,164,008 -0.05(-1.56%)
Dec 13, 2017 3.433 3.454 3.305 3.330 53,912,680 -0.11(-3.12%)
Dec 12, 2017 3.312 3.447 3.302 3.437 66,039,776 +0.07(+2.05%)
Dec 11, 2017 3.364 3.392 3.354 3.368 32,141,304 +0.01(+0.41%)
Dec 08, 2017 3.416 3.420 3.344 3.354 52,044,236 +0.02(+0.52%)
Dec 07, 2017 3.292 3.388 3.292 3.337 51,103,148 -0.10(-2.82%)
Dec 06, 2017 3.423 3.471 3.366 3.433 52,015,164 +0.03(+0.81%)
Dec 05, 2017 3.482 3.502 3.386 3.406 39,443,908 -0.03(-0.91%)
Dec 04, 2017 3.416 3.506 3.416 3.437 42,529,036 +0.03(+0.81%)
Dec 01, 2017 3.420 3.471 3.406 3.409 44,401,396 +0.05(+1.44%)
Nov 30, 2017 3.382 3.413 3.302 3.361 61,281,380 -0.03(-0.92%)
Nov 29, 2017 3.468 3.475 3.390 3.392 55,535,276 -0.12(-3.44%)
Nov 28, 2017 3.506 3.561 3.494 3.513 30,307,838 +0.01(+0.40%)
Nov 27, 2017 3.520 3.534 3.484 3.499 30,987,936 -0.07(-1.94%)
Nov 24, 2017 3.575 3.589 3.554 3.568 15,244,980 +0.02(+0.58%)
Nov 22, 2017 3.499 3.575 3.492 3.548 32,525,116 +0.08(+2.29%)
Nov 21, 2017 3.548 3.582 3.461 3.468 58,685,068 -0.05(-1.38%)
Nov 20, 2017 3.471 3.534 3.462 3.516 20,486,682 +0.01(+0.30%)
Nov 17, 2017 3.475 3.535 3.440 3.506 35,559,132 +0.06(+1.71%)
Nov 16, 2017 3.458 3.492 3.395 3.447 64,113,156 +0.05(+1.42%)
Nov 15, 2017 3.292 3.430 3.254 3.399 47,673,000 +0.05(+1.55%)
Nov 14, 2017 3.589 3.603 3.340 3.347 106,604,808 -0.33(-8.85%)
Nov 13, 2017 3.655 3.720 3.634 3.672 35,803,404 -0.03(-0.84%)
Nov 10, 2017 3.710 3.745 3.665 3.703 30,871,672 -0.04(-1.20%)
Nov 09, 2017 3.734 3.786 3.720 3.748 34,389,680 -0.02(-0.64%)
Nov 08, 2017 3.727 3.776 3.681 3.772 51,562,656 +0.10(+2.83%)
Nov 07, 2017 3.821 3.838 3.644 3.669 82,082,664 -0.19(-5.01%)
Nov 06, 2017 3.731 3.866 3.727 3.862 54,608,384 +0.17(+4.49%)
Nov 03, 2017 3.727 3.734 3.627 3.696 55,805,224 -0.04(-1.02%)
Nov 02, 2017 3.713 3.741 3.674 3.734 34,883,808 -0.01(-0.28%)
Nov 01, 2017 3.724 3.769 3.720 3.745 54,008,332 +0.06(+1.69%)
Oct 31, 2017 3.665 3.715 3.655 3.682 39,439,248 +0.02(+0.47%)
Oct 30, 2017 3.672 3.741 3.655 3.665 60,129,244 -0.04(-1.21%)
Oct 27, 2017 3.606 3.724 3.589 3.710 52,670,600 +0.12(+3.27%)
Oct 26, 2017 3.627 3.653 3.579 3.592 33,504,410 -0.04(-1.14%)
Oct 25, 2017 3.624 3.634 3.554 3.634 33,893,400 +0.04(+1.25%)
Oct 24, 2017 3.541 3.592 3.510 3.589 29,497,020 +0.06(+1.67%)
Oct 23, 2017 3.589 3.523 3.530 32,024,750 -0.05(-1.35%)
Oct 20, 2017 3.603 3.627 3.575 3.579 26,556,596 -0.01(-0.38%)
Oct 19, 2017 3.561 3.599 3.554 3.592 35,876,936 -0.02(-0.57%)
Oct 18, 2017 3.634 3.641 3.596 3.613 30,419,048 -0.01(-0.38%)
Oct 17, 2017 3.620 3.634 3.580 3.627 35,130,808 +0.00(+0.10%)
Oct 16, 2017 3.665 3.675 3.603 3.624 28,539,348 -0.00(-0.10%)
Oct 13, 2017 3.648 3.688 3.617 3.627 43,513,112 +0.03(+0.87%)
Oct 12, 2017 3.596 3.611 3.570 3.596 27,784,092 -0.03(-0.86%)
Oct 11, 2017 3.644 3.651 3.605 3.627 25,776,996 +0.01(+0.19%)
Oct 10, 2017 3.637 3.651 3.603 3.620 32,811,722 +0.06(+1.75%)
Oct 09, 2017 3.565 3.570 3.521 3.558 27,019,916 -0.01(-0.29%)
Oct 06, 2017 3.558 3.586 3.539 3.568 35,100,988 -0.06(-1.71%)
Oct 05, 2017 3.665 3.710 3.631 3.631 44,543,984 +0.03(+0.96%)
Oct 04, 2017 3.631 3.662 3.582 3.596 45,843,548 -0.04(-1.14%)
Oct 03, 2017 3.527 3.655 3.516 3.637 72,602,232 +0.16(+4.47%)
Oct 02, 2017 3.427 3.482 3.411 3.482 29,721,318 +0.01(+0.30%)
Sep 29, 2017 3.510 3.516 3.458 3.471 30,779,638 +0.01(+0.20%)
Sep 28, 2017 3.458 3.496 3.421 3.465 49,723,236 +0.01(+0.20%)
Sep 27, 2017 3.520 3.530 3.411 3.458 52,814,692 -0.08(-2.15%)
Sep 26, 2017 3.565 3.599 3.520 3.534 57,098,496 -0.04(-1.16%)
Sep 25, 2017 3.599 3.610 3.551 3.575 38,469,416 +0.00(+0.00%)
Sep 22, 2017 3.554 3.606 3.527 3.575 38,398,468 +0.02(+0.58%)
Sep 21, 2017 3.599 3.624 3.532 3.554 47,147,416 -0.05(-1.34%)
Sep 20, 2017 3.492 3.613 3.458 3.603 78,876,424 +0.14(+3.99%)
Sep 19, 2017 3.478 3.499 3.437 3.465 25,682,908 -0.01(-0.40%)
Sep 18, 2017 3.471 3.513 3.449 3.478 37,075,264 -0.01(-0.20%)
Sep 15, 2017 3.447 3.508 3.441 3.485 37,421,088 +0.00(+0.00%)
Sep 14, 2017 3.478 3.523 3.449 3.485 35,715,200 +0.03(+0.80%)
Sep 13, 2017 3.413 3.478 3.402 3.458 39,819,188 +0.04(+1.11%)
Sep 12, 2017 3.430 3.485 3.409 3.420 39,895,328 -0.03(-0.90%)
Sep 11, 2017 3.437 3.482 3.420 3.451 46,927,512 +0.06(+1.84%)
Sep 08, 2017 3.478 3.478 3.371 3.388 49,936,584 -0.11(-3.16%)
Sep 07, 2017 3.458 3.510 3.454 3.499 51,644,228 +0.04(+1.10%)
Sep 06, 2017 3.347 3.468 3.340 3.461 90,047,248 +0.16(+4.93%)
Sep 05, 2017 3.330 3.340 3.250 3.299 71,231,280 +0.09(+2.69%)
Sep 01, 2017 3.153 3.247 3.140 3.212 64,578,788 +0.11(+3.45%)
Aug 31, 2017 3.060 3.122 3.053 3.105 45,806,496 +0.07(+2.16%)
Aug 30, 2017 3.115 3.126 3.032 3.039 47,076,780 -0.09(-2.87%)
Aug 29, 2017 3.098 3.136 3.095 3.129 28,302,542 -0.01(-0.33%)
Aug 28, 2017 3.184 3.188 3.122 3.140 36,561,056 -0.03(-0.98%)
Aug 25, 2017 3.171 3.205 3.164 3.171 32,093,182 +0.01(+0.44%)
Aug 24, 2017 3.164 3.181 3.129 3.157 29,252,516 +0.00(+0.00%)
Aug 23, 2017 3.112 3.171 3.077 3.157 45,402,924 +0.05(+1.67%)
Aug 22, 2017 3.098 3.138 3.091 3.105 58,347,600 +0.10(+3.22%)
Aug 21, 2017 3.077 3.084 2.998 3.008 41,138,104 -0.07(-2.14%)
Aug 18, 2017 3.001 3.090 2.963 3.074 62,352,464 +0.12(+4.10%)
Aug 17, 2017 2.963 3.017 2.949 2.953 32,838,812 -0.04(-1.27%)
Aug 16, 2017 2.998 3.022 2.974 2.991 45,724,524 +0.02(+0.70%)
Aug 15, 2017 2.942 2.977 2.922 2.970 31,627,022 +0.04(+1.42%)
Aug 14, 2017 2.929 2.987 2.918 2.929 37,041,964 -0.00(-0.12%)
Aug 11, 2017 2.922 2.968 2.908 2.932 40,193,784 -0.05(-1.62%)
Aug 10, 2017 3.074 3.081 2.953 2.980 53,181,972 -0.08(-2.60%)
Aug 09, 2017 3.053 3.077 3.025 3.060 30,079,696 -0.02(-0.56%)
Aug 08, 2017 3.088 3.129 3.072 3.077 38,271,504 -0.01(-0.45%)
Aug 07, 2017 3.063 3.105 3.053 3.091 32,797,374 +0.03(+0.90%)
Aug 04, 2017 3.070 3.089 3.032 3.063 29,279,076 -0.00(-0.11%)
Aug 03, 2017 3.126 3.126 3.053 3.067 40,802,984 -0.05(-1.55%)
Aug 02, 2017 3.015 3.146 3.006 3.115 59,148,976 +0.09(+3.09%)
Aug 01, 2017 3.039 3.053 3.001 3.022 31,173,460 -0.02(-0.79%)
Jul 31, 2017 3.025 3.063 2.991 3.046 51,231,484 +0.04(+1.50%)
Jul 28, 2017 2.998 3.025 2.975 3.001 33,708,464 -0.00(-0.11%)
Jul 27, 2017 3.003 3.008 2.963 3.005 39,266,816 +0.02(+0.70%)
Jul 26, 2017 3.001 3.019 2.967 2.984 34,746,344 -0.02(-0.69%)
Jul 25, 2017 3.012 3.039 2.987 3.005 41,285,972 +0.05(+1.64%)
Jul 24, 2017 2.946 2.980 2.932 2.956 29,041,386 +0.02(+0.83%)
Jul 21, 2017 2.994 3.008 2.922 2.932 43,672,836 -0.07(-2.42%)
Jul 20, 2017 3.060 3.063 2.986 3.005 44,103,424 -0.02(-0.57%)
Jul 19, 2017 2.994 3.036 2.974 3.022 42,788,724 +0.06(+1.86%)
Jul 18, 2017 2.946 2.974 2.922 2.967 40,123,320 +0.04(+1.42%)
Jul 17, 2017 2.956 2.960 2.911 2.925 39,742,236 -0.03(-0.94%)
Jul 14, 2017 2.951 2.963 2.925 2.953 46,597,180 +0.03(+1.07%)
Jul 13, 2017 2.936 2.949 2.894 2.922 45,716,000 +0.00(+0.12%)
Jul 12, 2017 2.873 2.936 2.825 2.918 95,770,664 +0.14(+4.97%)
Jul 11, 2017 2.690 2.813 2.683 2.780 63,800,856 +0.08(+3.08%)
Jul 10, 2017 2.669 2.707 2.669 2.697 37,447,824 +0.02(+0.77%)
Jul 07, 2017 2.714 2.718 2.642 2.676 53,630,388 -0.04(-1.40%)
Jul 06, 2017 2.763 2.773 2.683 2.714 52,176,680 -0.03(-1.26%)
Jul 05, 2017 2.787 2.790 2.714 2.749 49,856,796 -0.03(-1.12%)
Jul 03, 2017 2.766 2.815 2.764 2.780 29,816,806 +0.02(+0.63%)
Jun 30, 2017 2.745 2.787 2.719 2.763 40,971,492 +0.04(+1.52%)
Jun 29, 2017 2.738 2.766 2.700 2.721 32,653,980 +0.00(+0.00%)
Jun 28, 2017 2.735 2.749 2.666 2.721 45,061,056 +0.01(+0.51%)
Jun 27, 2017 2.732 2.792 2.695 2.707 59,535,728 -0.03(-1.26%)
Jun 26, 2017 2.728 2.764 2.713 2.742 40,680,004 +0.06(+2.32%)
Jun 23, 2017 2.687 2.725 2.659 2.680 28,660,396 -0.02(-0.64%)
Jun 22, 2017 2.683 2.721 2.669 2.697 43,984,996 +0.03(+1.30%)
Jun 21, 2017 2.721 2.766 2.631 2.662 65,929,776 -0.06(-2.04%)
Jun 20, 2017 2.763 2.770 2.673 2.718 76,174,496 -0.09(-3.20%)
Jun 19, 2017 2.790 2.847 2.787 2.808 37,645,052 +0.01(+0.50%)
Jun 16, 2017 2.815 2.824 2.773 2.794 46,689,960 -0.02(-0.86%)
Jun 15, 2017 2.839 2.856 2.797 2.818 41,334,108 -0.05(-1.69%)
Jun 14, 2017 2.925 2.953 2.846 2.866 55,677,960 -0.04(-1.54%)
Jun 13, 2017 2.884 2.918 2.842 2.911 37,071,232 +0.02(+0.72%)
Jun 12, 2017 2.911 2.939 2.853 2.891 47,626,364 -0.02(-0.59%)
Jun 09, 2017 2.925 2.956 2.897 2.908 44,920,664 +0.00(+0.00%)
Jun 08, 2017 2.891 2.929 2.870 2.908 63,117,996 -0.00(-0.12%)
Jun 07, 2017 2.970 3.001 2.891 2.911 72,888,328 -0.05(-1.75%)
Jun 06, 2017 2.956 2.974 2.904 2.963 44,316,680 +0.02(+0.70%)
Jun 05, 2017 2.897 2.953 2.887 2.942 27,305,294 +0.01(+0.35%)
Jun 02, 2017 2.918 2.936 2.877 2.932 35,682,052 +0.02(+0.59%)
Jun 01, 2017 2.980 2.999 2.903 2.915 33,372,162 -0.02(-0.59%)
May 31, 2017 2.998 3.029 2.918 2.932 66,706,440 -0.08(-2.53%)
May 30, 2017 3.060 3.077 3.005 3.008 60,973,964 -0.09(-2.79%)
May 26, 2017 3.022 3.122 3.015 3.095 66,072,096 +0.02(+0.67%)
May 25, 2017 3.136 3.198 3.044 3.074 88,332,112 -0.07(-2.09%)
May 24, 2017 3.095 3.181 3.070 3.140 74,800,096 +0.09(+2.83%)
May 23, 2017 3.029 3.081 3.022 3.053 63,833,392 +0.04(+1.38%)
May 22, 2017 3.015 3.063 2.942 3.012 122,117,824 -0.09(-2.79%)
May 19, 2017 3.121 3.129 3.060 3.098 113,856,712 +0.14(+4.80%)
May 18, 2017 2.929 3.112 2.901 2.956 445,348,896 -0.60(-16.91%)
May 17, 2017 3.579 3.633 3.548 3.558 51,776,560 -0.06(-1.53%)
May 16, 2017 3.617 3.637 3.565 3.613 47,047,952 +0.01(+0.38%)
May 15, 2017 3.631 3.655 3.592 3.599 80,772,640 +0.06(+1.66%)
May 12, 2017 3.487 3.579 3.471 3.541 85,631,600 +0.19(+5.57%)
May 11, 2017 3.392 3.406 3.338 3.354 69,093,184 -0.00(-0.10%)
May 10, 2017 3.312 3.399 3.299 3.357 74,882,592 +0.12(+3.74%)
May 09, 2017 3.195 3.247 3.167 3.236 72,857,576 +0.04(+1.41%)
May 08, 2017 3.219 3.271 3.165 3.191 78,372,912 -0.03(-0.97%)
May 05, 2017 3.081 3.226 3.068 3.223 83,371,736 +0.16(+5.31%)
May 04, 2017 3.063 3.115 3.034 3.060 120,899,232 -0.11(-3.49%)
May 03, 2017 3.140 3.202 3.126 3.171 69,094,008 +0.03(+0.99%)
May 02, 2017 3.150 3.204 3.115 3.140 82,272,752 +0.02(+0.67%)
May 01, 2017 3.115 3.153 3.098 3.119 38,050,524 +0.00(+0.11%)
Apr 28, 2017 3.070 3.172 3.067 3.115 69,709,384 +0.05(+1.58%)
Apr 27, 2017 3.136 3.136 3.029 3.067 69,877,608 -0.08(-2.63%)
Apr 26, 2017 3.136 3.243 3.133 3.150 60,025,512 -0.06(-1.73%)
Apr 25, 2017 3.105 3.216 3.091 3.205 49,855,792 +0.02(+0.65%)
Apr 24, 2017 3.181 3.214 3.140 3.184 58,238,008 +0.07(+2.22%)
Apr 21, 2017 3.105 3.129 3.082 3.115 71,164,920 +0.00(+0.11%)
Apr 20, 2017 3.119 3.160 3.081 3.112 71,700,848 +0.03(+1.01%)
Apr 19, 2017 3.219 3.236 3.067 3.081 86,747,752 -0.12(-3.78%)
Apr 18, 2017 3.236 3.285 3.182 3.202 49,222,328 -0.06(-1.91%)
Apr 17, 2017 3.212 3.264 3.178 3.264 70,079,616 +0.06(+1.94%)
Apr 13, 2017 3.344 3.354 3.195 3.202 73,916,952 -0.14(-4.14%)
Apr 12, 2017 3.371 3.375 3.318 3.340 60,903,648 -0.02(-0.72%)
Apr 11, 2017 3.423 3.423 3.309 3.364 68,553,128 -0.06(-1.62%)
Apr 10, 2017 3.399 3.447 3.371 3.420 58,203,512 +0.04(+1.33%)
Apr 07, 2017 3.388 3.429 3.357 3.375 70,509,936 +0.03(+0.93%)
Apr 06, 2017 3.378 3.440 3.309 3.344 65,169,192 -0.04(-1.23%)
Apr 05, 2017 3.478 3.516 3.369 3.385 65,924,852 -0.06(-1.61%)
Apr 04, 2017 3.364 3.444 3.337 3.440 52,878,108 +0.07(+2.05%)
Apr 03, 2017 3.392 3.406 3.340 3.371 53,858,100 +0.02(+0.62%)
Mar 31, 2017 3.285 3.378 3.264 3.350 63,814,328 +0.04(+1.15%)
Mar 30, 2017 3.340 3.371 3.305 3.312 53,222,348 -0.03(-0.83%)
Mar 29, 2017 3.233 3.357 3.233 3.340 60,289,644 +0.12(+3.76%)
Mar 28, 2017 3.191 3.233 3.167 3.219 59,848,136 +0.05(+1.64%)
Mar 27, 2017 3.036 3.170 3.015 3.167 60,916,628 +0.03(+1.10%)
Mar 24, 2017 3.150 3.171 3.108 3.133 73,352,936 +0.00(+0.11%)
Mar 23, 2017 3.108 3.185 3.105 3.129 91,332,232 -0.02(-0.66%)
Mar 22, 2017 3.095 3.178 3.057 3.150 105,671,080 +0.10(+3.40%)
Mar 21, 2017 3.148 3.167 3.008 3.046 100,286,040 -0.12(-3.93%)
Mar 20, 2017 3.050 3.188 3.046 3.171 69,767,144 +0.09(+2.92%)
Mar 17, 2017 3.195 3.222 3.051 3.081 103,795,240 -0.10(-3.05%)
Mar 16, 2017 3.267 3.271 3.160 3.178 68,208,632 -0.06(-1.92%)
Mar 15, 2017 3.164 3.264 3.105 3.240 83,226,664 +0.11(+3.65%)
Mar 14, 2017 3.167 3.167 3.067 3.126 104,796,864 -0.13(-4.14%)
Mar 13, 2017 3.236 3.264 3.205 3.261 40,634,320 +0.02(+0.53%)
Mar 10, 2017 3.271 3.271 3.197 3.243 58,449,496 +0.04(+1.30%)
Mar 09, 2017 3.223 3.233 3.133 3.202 87,341,944 -0.03(-1.07%)
Mar 08, 2017 3.440 3.451 3.233 3.236 84,752,688 -0.26(-7.51%)
Mar 07, 2017 3.551 3.551 3.492 3.499 26,667,756 +0.00(+0.00%)
Mar 06, 2017 3.548 3.548 3.468 3.499 27,530,054 -0.03(-0.88%)
Mar 03, 2017 3.482 3.541 3.461 3.530 36,196,504 +0.08(+2.41%)
Mar 02, 2017 3.589 3.617 3.444 3.447 66,327,152 -0.21(-5.77%)
Mar 01, 2017 3.544 3.675 3.541 3.658 55,264,428 +0.17(+4.96%)
Feb 28, 2017 3.530 3.565 3.465 3.485 35,903,908 -0.05(-1.37%)
Feb 27, 2017 3.532 3.572 3.485 3.534 53,788,480 +0.00(+0.00%)
Feb 24, 2017 3.606 3.606 3.520 3.534 72,090,192 -0.17(-4.58%)
Feb 23, 2017 3.810 3.814 3.669 3.703 44,648,124 -0.02(-0.46%)
Feb 22, 2017 3.769 3.793 3.689 3.720 33,553,850 -0.10(-2.54%)
Feb 21, 2017 3.862 3.866 3.790 3.817 48,945,832 +0.09(+2.51%)
Feb 17, 2017 3.724 3.724 3.724 0 -0.04(-1.10%)
Feb 16, 2017 3.835 3.845 3.760 3.765 45,355,764 -0.02(-0.64%)
Feb 15, 2017 3.762 3.821 3.752 3.790 42,792,628 +0.02(+0.46%)
Feb 14, 2017 3.717 3.779 3.665 3.772 45,227,756 +0.12(+3.22%)
Feb 13, 2017 3.651 3.679 3.627 3.655 56,153,912 +0.05(+1.44%)
Feb 10, 2017 3.582 3.631 3.551 3.603 61,518,184 +0.10(+2.76%)
Feb 09, 2017 3.541 3.582 3.489 3.506 37,070,504 -0.03(-0.98%)
Feb 08, 2017 3.440 3.554 3.388 3.541 72,159,072 +0.06(+1.59%)
Feb 07, 2017 3.523 3.534 3.468 3.485 40,967,372 -0.04(-1.08%)
Feb 06, 2017 3.606 3.606 3.510 3.523 41,804,860 -0.05(-1.36%)
Feb 03, 2017 3.541 3.605 3.523 3.572 57,361,664 +0.06(+1.77%)
Feb 02, 2017 3.603 3.620 3.485 3.510 55,666,112 -0.03(-0.78%)
Feb 01, 2017 3.624 3.624 3.499 3.537 59,031,164 -0.01(-0.29%)
Jan 31, 2017 3.620 3.641 3.534 3.548 50,923,856 -0.04(-1.25%)
Jan 30, 2017 3.703 3.703 3.551 3.592 51,727,844 -0.14(-3.71%)
Jan 27, 2017 3.769 3.786 3.707 3.731 47,265,792 -0.04(-1.10%)
Jan 26, 2017 3.824 3.828 3.762 3.772 44,625,628 -0.02(-0.55%)
Jan 25, 2017 3.845 3.879 3.769 3.793 50,863,140 -0.04(-1.17%)
Jan 24, 2017 3.973 3.976 3.838 3.838 65,306,312 -0.08(-2.03%)
Jan 23, 2017 3.866 3.935 3.828 3.917 44,049,732 +0.04(+1.16%)
Jan 20, 2017 3.917 3.949 3.860 3.873 39,488,808 +0.02(+0.54%)
Jan 19, 2017 3.897 3.904 3.829 3.852 34,626,696 -0.01(-0.27%)
Jan 18, 2017 3.852 3.902 3.845 3.862 50,743,716 -0.03(-0.89%)
Jan 17, 2017 3.921 3.949 3.890 3.897 39,783,740 -0.02(-0.44%)
Jan 13, 2017 3.914 3.914 3.914 0 -0.06(-1.48%)
Jan 12, 2017 4.025 4.049 3.969 3.973 37,966,628 -0.02(-0.43%)
Jan 11, 2017 3.772 3.997 3.755 3.990 72,062,008 +0.18(+4.72%)
Jan 10, 2017 3.810 3.854 3.786 3.810 42,065,440 +0.07(+1.75%)
Jan 09, 2017 3.748 3.807 3.717 3.745 36,906,540 -0.01(-0.37%)
Jan 06, 2017 3.803 3.807 3.717 3.758 71,514,584 -0.08(-2.07%)
Jan 05, 2017 3.790 3.867 3.777 3.838 52,782,348 +0.10(+2.78%)
Jan 04, 2017 3.757 3.765 3.682 3.734 40,232,820 -0.01(-0.28%)
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.