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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 6:30 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 (%)
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%)
Feb 02, 2015 2.068 2.230 2.068 2.216 125,422,040 +0.14(+6.66%)
Jan 30, 2015 2.081 2.130 2.030 2.078 279,605,984 -0.13(-6.09%)
Jan 29, 2015 2.178 2.306 2.116 2.213 156,038,448 -0.06(-2.44%)
Jan 28, 2015 2.337 2.358 2.254 2.268 181,724,656 -0.31(-11.95%)
Jan 27, 2015 2.455 2.645 2.444 2.576 89,289,976 +0.08(+3.04%)
Jan 26, 2015 2.507 2.545 2.482 2.500 68,304,184 -0.01(-0.28%)
Jan 23, 2015 2.607 2.635 2.507 2.507 75,503,912 -0.14(-5.23%)
Jan 22, 2015 2.680 2.680 2.583 2.645 108,673,424 +0.10(+4.08%)
Jan 21, 2015 2.396 2.565 2.389 2.541 103,105,144 +0.19(+7.93%)
Jan 20, 2015 2.472 2.486 2.310 2.355 126,306,640 -0.09(-3.54%)
Jan 16, 2015 2.462 2.441 2.441 2.441 119,521,696 +0.05(+2.17%)
Jan 15, 2015 2.393 2.441 2.355 2.389 148,173,072 +0.03(+1.32%)
Jan 14, 2015 2.268 2.393 2.223 2.358 122,008,264 +0.01(+0.59%)
Jan 13, 2015 2.323 2.410 2.299 2.344 116,388,440 +0.07(+3.20%)
Jan 12, 2015 2.368 2.372 2.242 2.272 107,908,768 -0.17(-6.94%)
Jan 09, 2015 2.330 2.486 2.289 2.441 129,338,224 +0.10(+4.44%)
Jan 08, 2015 2.265 2.403 2.223 2.337 151,037,088 +0.19(+9.03%)
Jan 07, 2015 2.123 2.196 2.113 2.144 134,570,112 +0.06(+2.99%)
Jan 06, 2015 2.116 2.140 2.002 2.081 112,731,352 -0.02(-0.82%)
Jan 05, 2015 2.189 2.196 2.092 2.099 161,277,840 -0.24(-10.21%)
Jan 02, 2015 2.417 2.424 2.320 2.337 119,592,296 -0.19(-7.40%)
Dec 31, 2014 2.489 2.524 2.524 2.524 66,189,968 +0.01(+0.41%)
Dec 30, 2014 2.552 2.572 2.489 2.514 65,786,708 +0.00(+0.00%)
Dec 29, 2014 2.527 2.610 2.514 2.514 71,695,448 -0.04(-1.62%)
Dec 26, 2014 2.610 2.645 2.510 2.555 61,381,112 -0.07(-2.76%)
Dec 24, 2014 2.652 2.628 2.628 2.628 43,571,712 -0.04(-1.43%)
Dec 23, 2014 2.652 2.700 2.607 2.666 87,471,400 +0.09(+3.49%)
Dec 22, 2014 2.500 2.603 2.444 2.576 116,604,640 +0.12(+4.78%)
Dec 19, 2014 2.451 2.465 2.386 2.458 136,436,656 +0.07(+3.04%)
Dec 18, 2014 2.493 2.510 2.323 2.386 186,062,768 +0.07(+2.99%)
Dec 17, 2014 2.268 2.372 2.209 2.317 226,902,624 +0.15(+6.69%)
Dec 16, 2014 2.168 2.296 2.078 2.171 183,123,328 +0.01(+0.32%)
Dec 15, 2014 2.413 2.420 2.151 2.164 198,121,552 -0.29(-11.95%)
Dec 12, 2014 2.548 2.559 2.455 2.458 112,986,416 -0.11(-4.18%)
Dec 11, 2014 2.559 2.645 2.538 2.565 148,251,568 -0.11(-4.26%)
Dec 10, 2014 2.731 2.745 2.669 2.680 128,080,056 -0.14(-4.91%)
Dec 09, 2014 2.693 2.845 2.638 2.818 106,696,736 -0.03(-0.97%)
Dec 08, 2014 2.998 3.001 2.825 2.845 106,766,832 -0.20(-6.69%)
Dec 05, 2014 3.046 3.063 2.998 3.049 72,282,184 -0.03(-1.01%)
Dec 04, 2014 3.101 3.126 3.046 3.081 84,782,696 -0.12(-3.88%)
Dec 03, 2014 3.139 3.264 3.136 3.205 71,370,096 +0.09(+3.00%)
Dec 02, 2014 3.122 3.191 3.070 3.112 110,694,952 -0.04(-1.32%)
Dec 01, 2014 3.205 3.215 3.084 3.153 129,731,088 -0.21(-6.17%)
Nov 28, 2014 3.444 3.451 3.292 3.361 97,309,944 -0.30(-8.30%)
Nov 26, 2014 3.713 3.665 3.665 3.665 89,588,560 +0.07(+2.02%)
Nov 25, 2014 3.831 3.848 3.578 3.592 168,071,408 -0.04(-1.05%)
Nov 24, 2014 3.838 3.841 3.606 3.630 175,028,608 -0.12(-3.14%)
Nov 21, 2014 3.502 3.803 3.485 3.748 220,130,208 +0.39(+11.64%)
Nov 20, 2014 3.374 3.440 3.281 3.357 120,549,720 +0.08(+2.32%)
Nov 19, 2014 3.340 3.357 3.229 3.281 120,208,840 +0.02(+0.74%)
Nov 18, 2014 3.191 3.323 3.041 3.257 194,940,736 +0.03(+0.96%)
Nov 17, 2014 3.426 3.437 3.205 3.226 143,043,696 -0.21(-6.23%)
Nov 14, 2014 3.323 3.471 3.288 3.440 184,178,448 -0.09(-2.45%)
Nov 13, 2014 3.672 3.693 3.489 3.527 117,496,112 -0.12(-3.41%)
Nov 12, 2014 3.686 3.814 3.636 3.651 92,046,360 -0.03(-0.85%)
Nov 11, 2014 3.578 3.686 3.544 3.682 105,744,224 +0.01(+0.28%)
Nov 10, 2014 3.741 3.769 3.641 3.672 98,898,752 -0.10(-2.57%)
Nov 07, 2014 3.665 3.838 3.658 3.769 136,898,128 +0.06(+1.58%)
Nov 06, 2014 3.689 3.731 3.653 3.710 145,013,712 -0.15(-3.85%)
Nov 05, 2014 3.831 3.914 3.803 3.859 89,565,320 -0.06(-1.41%)
Nov 04, 2014 3.900 3.962 3.803 3.914 96,125,080 +0.02(+0.53%)
Nov 03, 2014 4.007 4.014 3.852 3.893 107,190,064 -0.15(-3.76%)
Oct 31, 2014 3.935 4.097 3.897 4.045 128,815,912 +0.13(+3.36%)
Oct 30, 2014 3.986 4.024 3.865 3.914 126,371,416 +0.04(+0.98%)
Oct 29, 2014 3.980 4.028 3.758 3.876 170,605,008 -0.16(-4.02%)
Oct 28, 2014 4.007 4.083 3.948 4.038 158,663,024 +0.18(+4.66%)
Oct 27, 2014 3.744 3.921 3.734 3.859 476,872,128 -0.61(-13.69%)
Oct 24, 2014 4.370 4.557 4.322 4.471 201,707,872 +0.28(+6.77%)
Oct 23, 2014 4.339 4.400 4.149 4.187 236,136,944 -0.25(-5.61%)
Oct 22, 2014 4.553 4.680 4.415 4.436 111,837,968 -0.13(-2.80%)
Oct 21, 2014 4.401 4.692 4.401 4.564 232,027,936 -0.28(-5.71%)
Oct 20, 2014 4.917 5.027 4.804 4.840 131,584,848 -0.32(-6.23%)
Oct 17, 2014 5.117 5.240 5.041 5.162 112,819,088 +0.15(+2.97%)
Oct 16, 2014 4.968 5.200 4.951 5.013 139,436,944 -0.36(-6.75%)
Oct 15, 2014 5.546 5.594 5.221 5.376 215,018,800 -0.54(-9.06%)
Oct 14, 2014 5.822 6.090 5.771 5.912 128,629,264 -0.06(-0.98%)
Oct 13, 2014 5.850 6.099 5.805 5.971 155,911,040 +0.57(+10.56%)
Oct 10, 2014 5.677 5.729 5.401 5.401 140,787,056 -0.40(-6.86%)
Oct 09, 2014 5.843 5.919 5.729 5.798 144,293,696 +0.09(+1.57%)
Oct 08, 2014 5.878 5.881 5.349 5.708 200,490,592 +0.02(+0.30%)
Oct 07, 2014 5.618 5.898 5.535 5.691 204,671,312 +0.23(+4.18%)
Oct 06, 2014 5.615 5.650 5.394 5.463 282,395,168 +0.63(+13.10%)
Oct 03, 2014 4.664 4.899 4.574 4.830 116,205,448 +0.20(+4.33%)
Oct 02, 2014 4.671 4.740 4.498 4.630 141,354,784 +0.03(+0.68%)
Oct 01, 2014 4.713 4.813 4.567 4.598 199,803,824 -0.31(-6.27%)
Sep 30, 2014 4.872 4.979 4.751 4.906 159,241,568 -0.18(-3.47%)
Sep 29, 2014 5.691 5.148 5.024 5.082 162,539,152 -0.61(-10.69%)
Sep 26, 2014 5.425 5.750 5.390 5.691 85,984,152 +0.31(+5.78%)
Sep 25, 2014 5.446 5.491 5.352 5.380 68,285,512 -0.16(-2.93%)
Sep 24, 2014 5.477 5.618 5.373 5.542 74,327,632 +0.04(+0.69%)
Sep 23, 2014 5.567 5.722 5.418 5.504 93,067,608 -0.07(-1.18%)
Sep 22, 2014 5.473 5.599 5.414 5.570 116,809,856 -0.23(-3.99%)
Sep 19, 2014 5.905 5.930 5.719 5.802 73,274,776 -0.11(-1.81%)
Sep 18, 2014 6.037 6.096 5.867 5.909 90,164,720 -0.18(-2.95%)
Sep 17, 2014 6.251 6.255 6.057 6.089 95,823,760 +0.03(+0.57%)
Sep 16, 2014 5.943 6.255 5.923 6.054 154,012,944 +0.34(+5.86%)
Sep 15, 2014 5.650 5.788 5.636 5.719 90,143,536 +0.06(+0.98%)
Sep 12, 2014 5.867 5.940 5.570 5.663 153,516,384 -0.43(-7.09%)
Sep 11, 2014 6.092 6.213 5.999 6.096 96,571,512 +0.09(+1.44%)
Sep 10, 2014 6.071 6.161 5.898 6.009 102,742,936 -0.16(-2.52%)
Sep 09, 2014 6.348 6.417 6.097 6.165 103,002,728 -0.18(-2.83%)
Sep 08, 2014 6.860 6.863 6.286 6.344 176,991,984 -0.36(-5.31%)
Sep 05, 2014 6.752 6.860 6.583 6.701 94,734,832 +0.02(+0.26%)
Sep 04, 2014 6.804 7.015 6.676 6.683 109,458,520 -0.33(-4.73%)
Sep 03, 2014 7.202 7.240 6.901 7.015 111,746,368 -0.12(-1.74%)
Sep 02, 2014 6.846 7.216 6.749 7.140 141,961,664 +0.37(+5.52%)
Aug 29, 2014 6.739 6.766 6.766 6.766 117,669,480 +0.16(+2.35%)
Aug 28, 2014 6.614 6.735 6.545 6.611 85,937,552 -0.03(-0.47%)
Aug 27, 2014 6.396 6.680 6.334 6.642 107,390,328 +0.34(+5.38%)
Aug 26, 2014 6.417 6.431 6.230 6.303 88,199,328 +0.05(+0.83%)
Aug 25, 2014 6.075 6.265 6.040 6.251 78,127,160 +0.30(+5.12%)
Aug 22, 2014 6.057 6.064 5.905 5.947 57,250,008 -0.18(-2.99%)
Aug 21, 2014 6.182 6.185 6.061 6.130 54,320,964 +0.02(+0.28%)
Aug 20, 2014 6.002 6.172 5.999 6.113 76,891,280 +0.08(+1.26%)
Aug 19, 2014 5.822 6.040 5.815 6.037 71,147,272 +0.21(+3.56%)
Aug 18, 2014 5.878 5.881 5.688 5.829 80,037,496 +0.12(+2.12%)
Aug 15, 2014 5.484 5.722 5.477 5.708 89,229,280 +0.36(+6.79%)
Aug 14, 2014 5.380 5.439 5.271 5.345 65,522,392 +0.00(+0.00%)
Aug 13, 2014 5.650 5.677 5.266 5.345 181,748,240 -0.25(-4.45%)
Aug 12, 2014 5.663 5.732 5.577 5.594 37,216,912 -0.10(-1.70%)
Aug 11, 2014 5.556 5.698 5.511 5.691 50,509,832 +0.18(+3.26%)
Aug 08, 2014 5.504 5.525 5.428 5.511 55,797,620 -0.15(-2.57%)
Aug 07, 2014 5.826 5.843 5.567 5.656 52,526,808 -0.08(-1.39%)
Aug 06, 2014 5.587 5.795 5.542 5.736 51,309,028 +0.18(+3.17%)
Aug 05, 2014 5.532 5.705 5.487 5.560 60,870,360 -0.00(-0.06%)
Aug 04, 2014 5.490 5.570 5.414 5.563 33,699,640 +0.09(+1.71%)
Aug 01, 2014 5.515 5.542 5.366 5.470 51,129,092 -0.04(-0.75%)
Jul 31, 2014 5.570 5.643 5.452 5.511 69,593,544 -0.22(-3.86%)
Jul 30, 2014 5.739 5.805 5.667 5.732 43,625,672 -0.00(-0.06%)
Jul 29, 2014 5.829 5.850 5.694 5.736 54,293,640 -0.15(-2.58%)
Jul 28, 2014 5.919 5.943 5.833 5.888 29,031,394 -0.06(-0.93%)
Jul 25, 2014 5.898 5.992 5.888 5.943 34,781,664 +0.04(+0.70%)
Jul 24, 2014 5.926 5.933 5.812 5.902 58,733,308 -0.03(-0.47%)
Jul 23, 2014 5.936 6.006 5.854 5.930 75,701,992 -0.16(-2.67%)
Jul 22, 2014 6.099 6.120 5.971 6.092 78,671,088 +0.07(+1.15%)
Jul 21, 2014 5.933 6.068 5.830 6.023 85,938,208 +0.12(+1.99%)
Jul 18, 2014 5.815 5.957 5.760 5.905 134,089,232 +0.36(+6.55%)
Jul 17, 2014 5.525 5.681 5.452 5.542 88,318,168 +0.01(+0.19%)
Jul 16, 2014 5.532 5.553 5.449 5.532 58,995,128 +0.06(+1.01%)
Jul 15, 2014 5.570 5.570 5.404 5.477 92,381,312 -0.01(-0.25%)
Jul 14, 2014 5.376 5.546 5.366 5.490 122,770,160 +0.24(+4.54%)
Jul 11, 2014 5.221 5.311 5.145 5.252 46,667,040 -0.00(-0.07%)
Jul 10, 2014 5.124 5.276 5.072 5.255 52,728,344 +0.08(+1.47%)
Jul 09, 2014 5.044 5.269 5.013 5.179 80,202,848 +0.18(+3.52%)
Jul 08, 2014 5.031 5.034 4.972 5.003 26,924,578 +0.01(+0.14%)
Jul 07, 2014 5.051 5.058 4.955 4.996 32,862,872 -0.01(-0.28%)
Jul 03, 2014 4.965 5.010 5.010 5.010 35,264,776 +0.02(+0.35%)
Jul 02, 2014 5.027 5.055 4.937 4.993 41,247,880 -0.04(-0.89%)
Jul 01, 2014 5.082 5.121 4.965 5.038 36,487,880 -0.02(-0.41%)
Jun 30, 2014 5.117 5.117 4.996 5.058 38,341,812 +0.00(+0.00%)
Jun 27, 2014 5.100 5.131 5.017 5.058 34,928,388 -0.06(-1.15%)
Jun 26, 2014 5.117 5.131 4.989 5.117 45,551,708 +0.02(+0.41%)
Jun 25, 2014 5.155 5.241 5.062 5.096 89,790,928 -0.08(-1.60%)
Jun 24, 2014 5.397 5.525 5.138 5.179 80,336,280 -0.22(-4.16%)
Jun 23, 2014 5.442 5.442 5.366 5.404 29,512,708 -0.04(-0.82%)
Jun 20, 2014 5.428 5.515 5.414 5.449 47,860,372 +0.02(+0.45%)
Jun 19, 2014 5.459 5.494 5.363 5.425 33,452,380 -0.09(-1.57%)
Jun 18, 2014 5.300 5.518 5.280 5.511 51,783,096 +0.15(+2.71%)
Jun 17, 2014 5.380 5.466 5.238 5.366 49,194,612 -0.10(-1.77%)
Jun 16, 2014 5.490 5.525 5.420 5.463 56,350,816 -0.02(-0.44%)
Jun 13, 2014 5.414 5.504 5.349 5.487 47,829,912 +0.13(+2.52%)
Jun 12, 2014 5.397 5.473 5.335 5.352 36,091,616 -0.06(-1.15%)
Jun 11, 2014 5.356 5.459 5.293 5.414 75,103,776 +0.12(+2.35%)
Jun 10, 2014 5.210 5.304 5.145 5.290 42,341,320 +0.19(+3.66%)
Jun 06, 2014 5.006 5.107 4.951 5.103 86,673,848 +0.36(+7.66%)
Jun 05, 2014 4.796 4.806 4.709 4.740 34,148,368 -0.00(-0.07%)
Jun 04, 2014 4.837 4.844 4.723 4.744 38,923,488 -0.09(-1.93%)
Jun 03, 2014 4.775 4.878 4.747 4.837 32,387,490 +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.