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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2014 4.995 5.034 4.931 4.942 56,422,632 -0.09(-1.84%)
Apr 29, 2014 5.006 5.191 5.002 5.034 74,900,896 +0.06(+1.22%)
Apr 28, 2014 4.774 4.995 4.714 4.974 85,305,832 +0.17(+3.48%)
Apr 25, 2014 4.838 4.845 4.705 4.806 59,118,744 -0.08(-1.68%)
Apr 24, 2014 4.924 4.931 4.813 4.888 49,770,428 +0.03(+0.66%)
Apr 23, 2014 4.817 4.877 4.764 4.856 53,597,052 +0.01(+0.29%)
Apr 22, 2014 4.942 4.981 4.803 4.842 80,410,256 -0.13(-2.65%)
Apr 21, 2014 5.027 5.038 4.877 4.974 36,829,936 -0.01(-0.29%)
Apr 17, 2014 4.774 4.988 4.988 4.988 95,828,096 +0.19(+3.85%)
Apr 16, 2014 4.774 4.853 4.703 4.803 49,535,672 +0.06(+1.20%)
Apr 15, 2014 4.945 4.949 4.621 4.746 111,556,000 -0.20(-3.96%)
Apr 14, 2014 5.020 5.039 4.902 4.942 53,896,904 -0.05(-1.07%)
Apr 11, 2014 4.799 5.002 4.796 4.995 65,010,396 +0.12(+2.41%)
Apr 10, 2014 4.963 4.985 4.863 4.877 58,298,320 -0.05(-0.94%)
Apr 09, 2014 4.860 4.995 4.781 4.924 102,029,760 -0.03(-0.65%)
Apr 08, 2014 5.223 5.294 4.877 4.956 161,338,240 -0.11(-2.11%)
Apr 07, 2014 4.867 5.112 4.835 5.063 136,990,912 +0.32(+6.84%)
Apr 04, 2014 4.835 4.867 4.724 4.739 74,616,240 +0.06(+1.29%)
Apr 03, 2014 4.731 4.753 4.571 4.678 85,862,512 -0.03(-0.68%)
Apr 02, 2014 4.562 4.793 4.535 4.710 98,694,416 +0.17(+3.71%)
Apr 01, 2014 4.528 4.566 4.463 4.542 77,722,944 +0.02(+0.53%)
Mar 31, 2014 4.542 4.542 4.466 4.518 54,832,792 -0.01(-0.23%)
Mar 28, 2014 4.459 4.542 4.401 4.528 104,744,312 +0.09(+2.01%)
Mar 27, 2014 4.250 4.477 4.243 4.439 169,086,544 +0.32(+7.67%)
Mar 26, 2014 4.174 4.226 4.095 4.123 59,647,728 -0.06(-1.40%)
Mar 25, 2014 4.123 4.205 4.112 4.181 78,658,040 +0.07(+1.67%)
Mar 24, 2014 4.006 4.136 3.989 4.112 81,196,088 +0.13(+3.28%)
Mar 21, 2014 3.865 4.035 3.865 3.982 88,568,488 +0.01(+0.17%)
Mar 20, 2014 3.762 4.004 3.726 3.975 122,484,320 +0.23(+6.15%)
Mar 19, 2014 3.652 3.831 3.635 3.745 74,705,552 +0.12(+3.22%)
Mar 18, 2014 3.518 3.676 3.518 3.628 89,335,424 +0.10(+2.82%)
Mar 17, 2014 3.566 3.597 3.504 3.528 45,532,916 -0.03(-0.96%)
Mar 14, 2014 3.570 3.604 3.539 3.563 58,123,904 -0.06(-1.61%)
Mar 13, 2014 3.728 3.741 3.597 3.621 62,214,624 -0.05(-1.40%)
Mar 12, 2014 3.673 3.714 3.642 3.673 55,757,792 +0.05(+1.42%)
Mar 11, 2014 3.664 3.704 3.607 3.621 72,686,608 -0.05(-1.31%)
Mar 10, 2014 3.752 3.752 3.614 3.669 76,861,656 -0.08(-2.02%)
Mar 07, 2014 3.831 3.837 3.707 3.745 74,616,328 -0.10(-2.50%)
Mar 06, 2014 3.817 3.899 3.817 3.841 46,363,048 +0.05(+1.45%)
Mar 05, 2014 3.827 3.879 3.779 3.786 49,998,052 -0.02(-0.63%)
Mar 04, 2014 3.824 3.841 3.779 3.810 36,919,564 +0.05(+1.28%)
Mar 03, 2014 3.813 3.841 3.728 3.762 56,521,012 -0.09(-2.23%)
Feb 28, 2014 3.906 3.934 3.803 3.848 65,941,464 -0.11(-2.78%)
Feb 27, 2014 3.813 3.971 3.779 3.958 87,588,808 +0.15(+4.07%)
Feb 26, 2014 3.858 3.886 3.779 3.803 90,991,184 -0.09(-2.29%)
Feb 25, 2014 4.061 4.068 3.875 3.892 54,311,808 -0.12(-2.91%)
Feb 24, 2014 3.941 4.026 3.892 4.009 52,026,300 +0.08(+2.10%)
Feb 21, 2014 3.906 3.941 3.887 3.927 44,752,648 +0.05(+1.33%)
Feb 20, 2014 3.868 3.930 3.817 3.875 50,090,556 +0.05(+1.35%)
Feb 19, 2014 3.783 3.862 3.783 3.824 53,832,164 -0.02(-0.63%)
Feb 18, 2014 3.868 3.941 3.822 3.848 49,850,536 -0.11(-2.69%)
Feb 14, 2014 3.947 3.954 3.954 3.954 35,078,876 -0.02(-0.43%)
Feb 13, 2014 3.858 3.982 3.851 3.971 37,365,072 +0.03(+0.87%)
Feb 12, 2014 4.026 4.051 3.920 3.937 36,112,888 -0.07(-1.72%)
Feb 11, 2014 3.906 4.040 3.898 4.006 54,870,188 +0.12(+3.19%)
Feb 10, 2014 3.920 3.944 3.848 3.882 41,795,348 -0.01(-0.35%)
Feb 07, 2014 3.927 3.937 3.810 3.896 48,171,352 +0.04(+1.07%)
Feb 06, 2014 3.772 3.882 3.769 3.855 51,755,584 +0.15(+4.08%)
Feb 05, 2014 3.796 3.808 3.652 3.704 72,851,328 -0.09(-2.27%)
Feb 04, 2014 3.772 3.820 3.717 3.789 51,810,704 +0.05(+1.47%)
Feb 03, 2014 3.831 3.841 3.693 3.734 98,705,456 -0.12(-3.03%)
Jan 31, 2014 3.879 4.013 3.831 3.851 90,230,296 -0.04(-1.15%)
Jan 30, 2014 3.958 3.996 3.872 3.896 51,424,272 +0.00(+0.00%)
Jan 29, 2014 3.868 3.944 3.858 3.896 80,354,664 -0.11(-2.74%)
Jan 28, 2014 4.054 4.057 3.968 4.006 41,244,912 -0.05(-1.19%)
Jan 27, 2014 4.016 4.064 3.951 4.054 64,973,476 +0.01(+0.34%)
Jan 24, 2014 4.112 4.119 3.985 4.040 73,100,792 -0.14(-3.29%)
Jan 23, 2014 4.298 4.301 4.140 4.178 54,208,956 -0.12(-2.72%)
Jan 22, 2014 4.229 4.312 4.226 4.294 35,947,764 +0.09(+2.12%)
Jan 21, 2014 4.243 4.257 4.157 4.205 62,978,420 -0.08(-1.92%)
Jan 17, 2014 4.305 4.288 4.288 4.288 45,339,844 -0.02(-0.48%)
Jan 16, 2014 4.373 4.397 4.277 4.308 59,901,632 -0.06(-1.34%)
Jan 15, 2014 4.267 4.446 4.298 4.367 100,242,144 +0.10(+2.34%)
Jan 14, 2014 4.277 4.312 4.264 4.267 53,346,872 -0.01(-0.32%)
Jan 13, 2014 4.401 4.418 4.260 4.281 62,373,096 -0.13(-2.96%)
Jan 10, 2014 4.373 4.435 4.346 4.411 63,879,024 +0.11(+2.56%)
Jan 09, 2014 4.346 4.373 4.236 4.301 61,449,352 -0.05(-1.26%)
Jan 08, 2014 4.442 4.452 4.349 4.356 51,508,344 -0.07(-1.67%)
Jan 07, 2014 4.597 4.597 4.404 4.430 56,168,396 -0.09(-2.01%)
Jan 06, 2014 4.456 4.535 4.428 4.521 36,312,192 +0.01(+0.31%)
Jan 03, 2014 4.556 4.593 4.466 4.507 58,206,156 -0.07(-1.50%)
Jan 02, 2014 4.621 4.638 4.535 4.576 53,027,056 -0.16(-3.34%)
Dec 31, 2013 4.693 4.734 4.734 4.734 20,191,274 +0.04(+0.88%)
Dec 30, 2013 4.693 4.755 4.665 4.693 33,327,524 -0.00(-0.07%)
Dec 27, 2013 4.604 4.703 4.597 4.696 33,586,764 +0.06(+1.26%)
Dec 26, 2013 4.648 4.669 4.604 4.638 32,805,130 -0.05(-1.17%)
Dec 24, 2013 4.631 4.700 4.561 4.693 17,599,542 +0.03(+0.66%)
Dec 23, 2013 4.590 4.686 4.586 4.662 30,056,232 +0.08(+1.72%)
Dec 20, 2013 4.576 4.614 4.538 4.583 52,996,228 -0.08(-1.69%)
Dec 19, 2013 4.624 4.717 4.576 4.662 37,512,912 -0.05(-1.02%)
Dec 18, 2013 4.645 4.738 4.580 4.710 45,094,668 +0.05(+1.18%)
Dec 17, 2013 4.703 4.714 4.621 4.655 31,236,242 -0.05(-1.17%)
Dec 16, 2013 4.765 4.810 4.707 4.710 31,978,812 +0.01(+0.15%)
Dec 13, 2013 4.643 4.718 4.624 4.703 38,454,520 +0.09(+1.86%)
Dec 12, 2013 4.624 4.659 4.590 4.617 43,870,856 +0.00(+0.00%)
Dec 11, 2013 4.765 4.779 4.580 4.617 56,167,272 -0.19(-3.93%)
Dec 10, 2013 4.827 4.851 4.793 4.806 35,577,668 +0.04(+0.87%)
Dec 09, 2013 4.837 4.844 4.751 4.765 40,094,132 -0.01(-0.22%)
Dec 06, 2013 4.841 4.878 4.727 4.775 54,753,376 -0.01(-0.22%)
Dec 05, 2013 4.799 4.909 4.765 4.786 45,763,312 -0.03(-0.64%)
Dec 04, 2013 4.810 4.841 4.762 4.817 56,624,388 -0.04(-0.78%)
Dec 03, 2013 4.762 4.975 4.758 4.854 75,418,208 -0.02(-0.49%)
Dec 02, 2013 4.975 4.992 4.803 4.878 154,432,736 -0.60(-10.92%)
Nov 29, 2013 5.401 5.548 5.396 5.476 46,560,556 +0.05(+1.01%)
Nov 27, 2013 5.435 5.493 5.373 5.421 47,001,856 -0.07(-1.19%)
Nov 26, 2013 5.638 5.662 5.449 5.487 76,132,328 -0.36(-6.11%)
Nov 25, 2013 5.988 6.016 5.837 5.844 37,029,956 -0.17(-2.80%)
Nov 22, 2013 6.026 6.074 5.964 6.012 38,427,584 +0.09(+1.51%)
Nov 21, 2013 5.875 5.986 5.861 5.923 42,244,992 +0.12(+2.07%)
Nov 20, 2013 6.043 6.043 5.803 5.803 51,042,496 -0.25(-4.14%)
Nov 19, 2013 6.102 6.136 5.961 6.053 43,872,024 -0.10(-1.56%)
Nov 18, 2013 6.009 6.174 5.988 6.150 66,192,344 +0.22(+3.65%)
Nov 15, 2013 5.858 5.981 5.840 5.933 32,412,254 +0.08(+1.41%)
Nov 14, 2013 5.710 5.864 5.660 5.851 43,109,080 +0.21(+3.72%)
Nov 13, 2013 5.445 5.658 5.445 5.641 43,549,084 +0.13(+2.37%)
Nov 12, 2013 5.624 5.651 5.459 5.511 41,377,656 -0.15(-2.61%)
Nov 11, 2013 5.600 5.703 5.579 5.658 27,326,206 +0.07(+1.17%)
Nov 08, 2013 5.651 5.662 5.507 5.593 46,622,996 -0.09(-1.63%)
Nov 07, 2013 5.882 5.926 5.665 5.686 43,969,300 -0.18(-2.99%)
Nov 06, 2013 5.830 5.889 5.823 5.861 34,783,144 +0.05(+0.89%)
Nov 05, 2013 5.830 5.871 5.782 5.809 29,538,764 -0.13(-2.20%)
Nov 04, 2013 5.899 5.974 5.892 5.940 36,243,620 +0.11(+1.89%)
Nov 01, 2013 5.846 5.940 5.751 5.830 68,733,656 -0.16(-2.64%)
Oct 31, 2013 6.053 6.163 5.954 5.988 59,706,840 -0.01(-0.11%)
Oct 30, 2013 5.782 6.002 5.755 5.995 57,612,656 +0.04(+0.69%)
Oct 29, 2013 5.926 5.959 5.840 5.954 47,004,244 -0.01(-0.12%)
Oct 28, 2013 5.724 5.995 5.682 5.961 134,413,296 +0.49(+9.05%)
Oct 25, 2013 5.459 5.500 5.387 5.466 48,716,380 +0.11(+2.12%)
Oct 24, 2013 5.380 5.387 5.280 5.353 41,734,636 -0.04(-0.69%)
Oct 23, 2013 5.552 5.559 5.370 5.390 32,630,194 -0.16(-2.91%)
Oct 22, 2013 5.617 5.669 5.521 5.552 51,122,716 -0.03(-0.49%)
Oct 21, 2013 5.353 5.634 5.239 5.579 97,766,776 +0.24(+4.57%)
Oct 18, 2013 5.466 5.504 5.308 5.335 49,955,916 -0.11(-1.96%)
Oct 17, 2013 5.414 5.497 5.401 5.442 32,222,690 +0.04(+0.83%)
Oct 16, 2013 5.438 5.476 5.374 5.397 56,365,004 +0.01(+0.13%)
Oct 15, 2013 5.373 5.421 5.339 5.390 48,251,008 -0.01(-0.19%)
Oct 14, 2013 5.311 5.435 5.301 5.401 44,949,908 +0.04(+0.70%)
Oct 11, 2013 5.346 5.414 5.304 5.363 34,223,500 -0.00(-0.06%)
Oct 10, 2013 5.337 5.404 5.325 5.366 37,111,076 +0.10(+1.96%)
Oct 09, 2013 5.287 5.356 5.198 5.263 32,430,212 -0.03(-0.58%)
Oct 08, 2013 5.421 5.425 5.250 5.294 38,123,364 -0.09(-1.66%)
Oct 07, 2013 5.387 5.447 5.366 5.383 31,478,912 -0.01(-0.19%)
Oct 04, 2013 5.304 5.404 5.253 5.394 31,934,488 -0.01(-0.13%)
Oct 03, 2013 5.411 5.421 5.353 5.401 26,657,654 -0.03(-0.57%)
Oct 02, 2013 5.373 5.473 5.366 5.432 31,639,576 +0.06(+1.15%)
Oct 01, 2013 5.342 5.387 5.315 5.370 26,580,338 +0.05(+0.90%)
Sep 30, 2013 5.408 5.480 5.291 5.322 64,987,236 +0.03(+0.58%)
Sep 27, 2013 5.370 5.397 5.287 5.291 38,298,336 -0.07(-1.35%)
Sep 26, 2013 5.387 5.428 5.315 5.363 32,702,358 +0.00(+0.00%)
Sep 25, 2013 5.432 5.442 5.342 5.363 38,288,144 -0.09(-1.70%)
Sep 24, 2013 5.483 5.517 5.456 5.456 26,566,894 -0.04(-0.81%)
Sep 23, 2013 5.490 5.607 5.485 5.500 41,369,392 +0.02(+0.44%)
Sep 20, 2013 5.627 5.638 5.442 5.476 42,358,720 -0.15(-2.63%)
Sep 19, 2013 5.600 5.727 5.531 5.624 71,286,096 +0.01(+0.24%)
Sep 18, 2013 5.370 5.645 5.263 5.610 78,823,768 +0.25(+4.75%)
Sep 17, 2013 5.308 5.359 5.280 5.356 33,855,544 +0.08(+1.43%)
Sep 16, 2013 5.332 5.342 5.250 5.280 41,140,668 +0.09(+1.79%)
Sep 13, 2013 5.143 5.243 5.109 5.188 30,891,272 +0.08(+1.55%)
Sep 12, 2013 5.294 5.294 5.098 5.109 56,127,968 -0.18(-3.38%)
Sep 11, 2013 5.263 5.318 5.205 5.287 38,051,568 +0.01(+0.20%)
Sep 10, 2013 5.322 5.329 5.232 5.277 57,704,472 +0.03(+0.59%)
Sep 09, 2013 5.126 5.260 5.104 5.246 52,599,200 +0.21(+4.09%)
Sep 06, 2013 5.054 5.095 4.978 5.040 40,550,644 +0.04(+0.76%)
Sep 05, 2013 4.748 5.050 4.741 5.002 73,907,096 +0.28(+5.89%)
Sep 04, 2013 4.645 4.758 4.628 4.724 28,541,868 +0.05(+1.10%)
Sep 03, 2013 4.648 4.758 4.641 4.672 44,976,816 +0.03(+0.59%)
Aug 30, 2013 4.690 4.696 4.580 4.645 54,240,476 -0.05(-1.17%)
Aug 29, 2013 4.786 4.830 4.659 4.700 48,009,544 -0.10(-2.01%)
Aug 28, 2013 4.865 4.909 4.782 4.796 51,191,212 -0.07(-1.48%)
Aug 27, 2013 4.889 4.947 4.837 4.868 52,901,360 -0.13(-2.68%)
Aug 26, 2013 5.160 5.167 4.988 5.002 44,014,516 -0.14(-2.80%)
Aug 23, 2013 5.049 5.170 4.988 5.146 66,988,596 +0.21(+4.32%)
Aug 22, 2013 4.827 4.992 4.789 4.933 74,054,592 +0.25(+5.28%)
Aug 21, 2013 4.707 4.779 4.641 4.686 53,287,640 -0.04(-0.80%)
Aug 20, 2013 4.841 4.885 4.724 4.724 53,176,408 -0.13(-2.69%)
Aug 19, 2013 4.927 4.944 4.830 4.854 47,665,652 -0.10(-2.08%)
Aug 16, 2013 5.091 5.091 4.896 4.957 54,640,704 -0.10(-1.90%)
Aug 15, 2013 4.813 5.105 4.796 5.054 87,508,480 +0.26(+5.37%)
Aug 14, 2013 4.755 4.875 4.731 4.796 57,129,872 +0.03(+0.65%)
Aug 13, 2013 4.769 4.796 4.683 4.765 53,552,888 -0.03(-0.64%)
Aug 12, 2013 4.971 5.067 4.775 4.796 67,989,656 -0.11(-2.24%)
Aug 09, 2013 4.813 4.920 4.775 4.906 45,121,340 +0.12(+2.44%)
Aug 08, 2013 4.686 4.827 4.611 4.789 42,886,460 +0.19(+4.11%)
Aug 07, 2013 4.586 4.683 4.576 4.600 29,709,224 -0.02(-0.52%)
Aug 06, 2013 4.707 4.734 4.597 4.624 40,132,560 -0.08(-1.75%)
Aug 05, 2013 4.830 4.834 4.700 4.707 38,446,504 -0.14(-2.97%)
Aug 02, 2013 4.830 4.940 4.793 4.851 36,145,840 +0.01(+0.14%)
Aug 01, 2013 4.827 4.878 4.775 4.844 42,397,520 +0.16(+3.37%)
Jul 31, 2013 4.693 4.744 4.604 4.686 51,599,220 -0.03(-0.66%)
Jul 30, 2013 4.844 4.854 4.693 4.717 37,530,940 -0.13(-2.69%)
Jul 29, 2013 4.954 4.968 4.796 4.848 44,564,400 -0.12(-2.42%)
Jul 26, 2013 5.016 5.016 4.899 4.968 39,830,628 -0.02(-0.41%)
Jul 25, 2013 4.899 4.995 4.875 4.988 58,446,972 +0.07(+1.47%)
Jul 24, 2013 5.030 5.069 4.851 4.916 56,748,272 -0.11(-2.25%)
Jul 23, 2013 4.944 5.057 4.933 5.030 61,520,612 +0.11(+2.23%)
Jul 22, 2013 4.834 4.968 4.820 4.920 52,748,756 +0.12(+2.58%)
Jul 19, 2013 4.827 4.888 4.779 4.796 48,077,832 -0.07(-1.41%)
Jul 18, 2013 4.786 4.906 4.786 4.865 71,839,080 +0.09(+1.80%)
Jul 17, 2013 4.720 4.813 4.707 4.779 73,689,568 +0.17(+3.64%)
Jul 16, 2013 4.607 4.617 4.531 4.611 46,844,392 +0.01(+0.22%)
Jul 15, 2013 4.501 4.624 4.483 4.600 47,848,380 +0.12(+2.61%)
Jul 12, 2013 4.490 4.624 4.452 4.483 81,831,760 -0.05(-1.14%)
Jul 11, 2013 4.384 4.566 4.320 4.535 99,460,992 +0.31(+7.40%)
Jul 10, 2013 4.219 4.298 4.205 4.222 52,681,780 +0.00(+0.00%)
Jul 09, 2013 4.246 4.239 4.167 4.222 41,467,388 +0.05(+1.32%)
Jul 08, 2013 4.236 4.253 4.154 4.167 57,666,572 -0.04(-0.98%)
Jul 05, 2013 4.425 4.449 4.133 4.209 119,578,088 -0.27(-6.13%)
Jul 03, 2013 4.305 4.576 4.298 4.483 121,035,816 +0.08(+1.87%)
Jul 02, 2013 4.549 4.583 4.308 4.401 85,109,488 -0.16(-3.61%)
Jul 01, 2013 4.593 4.621 4.504 4.566 44,831,200 -0.04(-0.89%)
Jun 28, 2013 4.593 4.635 4.507 4.607 64,189,856 -0.11(-2.40%)
Jun 27, 2013 4.717 4.758 4.672 4.720 38,190,656 +0.02(+0.51%)
Jun 26, 2013 4.669 4.765 4.645 4.696 52,278,112 +0.08(+1.79%)
Jun 25, 2013 4.707 4.714 4.552 4.614 61,134,584 +0.04(+0.83%)
Jun 24, 2013 4.621 4.641 4.449 4.576 66,952,500 -0.16(-3.48%)
Jun 21, 2013 4.789 4.799 4.693 4.741 67,175,528 -0.09(-1.92%)
Jun 20, 2013 4.837 4.975 4.769 4.834 110,100,112 -0.23(-4.61%)
Jun 19, 2013 5.246 5.311 5.043 5.067 67,305,576 -0.22(-4.10%)
Jun 18, 2013 5.263 5.346 5.232 5.284 48,136,620 -0.09(-1.66%)
Jun 17, 2013 5.438 5.480 5.304 5.373 54,775,780 +0.00(+0.00%)
Jun 14, 2013 5.590 5.596 5.353 5.373 42,928,788 -0.25(-4.40%)
Jun 13, 2013 5.387 5.646 5.377 5.621 46,714,648 +0.23(+4.34%)
Jun 12, 2013 5.610 5.634 5.349 5.387 48,983,736 -0.18(-3.15%)
Jun 11, 2013 5.538 5.638 5.459 5.562 45,920,556 -0.16(-2.76%)
Jun 10, 2013 5.713 5.751 5.657 5.720 30,758,004 +0.00(+0.00%)
Jun 07, 2013 5.755 5.837 5.686 5.720 45,632,904 -0.20(-3.31%)
Jun 06, 2013 5.830 5.919 5.816 5.916 30,652,926 +0.05(+0.82%)
Jun 05, 2013 6.115 6.136 5.868 5.868 47,307,492 -0.24(-3.88%)
Jun 04, 2013 6.187 6.194 6.062 6.105 28,825,064 -0.09(-1.39%)
Jun 03, 2013 6.071 6.203 6.064 6.191 36,440,140 +0.09(+1.41%)
May 31, 2013 6.198 6.238 6.033 6.105 60,533,772 -0.15(-2.36%)
May 30, 2013 6.115 6.366 6.081 6.253 37,227,380 +0.10(+1.56%)
May 29, 2013 6.215 6.270 6.124 6.156 36,686,552 -0.12(-1.97%)
May 28, 2013 6.301 6.359 6.256 6.280 35,594,036 +0.03(+0.44%)
May 24, 2013 6.270 6.315 6.181 6.253 29,462,046 +0.03(+0.50%)
May 23, 2013 6.187 6.273 6.136 6.222 38,672,220 -0.09(-1.36%)
May 22, 2013 6.490 6.569 6.256 6.308 57,017,000 -0.21(-3.22%)
May 21, 2013 6.466 6.586 6.394 6.517 38,798,192 +0.02(+0.32%)
May 20, 2013 6.428 6.497 6.345 6.497 28,280,556 +0.06(+0.96%)
May 17, 2013 6.421 6.510 6.383 6.435 29,833,988 +0.05(+0.81%)
May 16, 2013 6.397 6.514 6.345 6.383 33,642,788 +0.01(+0.16%)
May 15, 2013 6.349 6.419 6.318 6.373 32,499,086 -0.10(-1.54%)
May 13, 2013 6.473 6.490 6.383 6.473 29,615,332 -0.01(-0.16%)
May 10, 2013 6.579 6.579 6.411 6.483 33,624,376 -0.10(-1.57%)
May 09, 2013 6.603 6.716 6.555 6.586 35,542,000 -0.04(-0.67%)
May 08, 2013 6.706 6.751 6.576 6.631 35,779,996 -0.06(-0.92%)
May 07, 2013 6.607 6.720 6.555 6.692 39,607,780 +0.10(+1.56%)
May 06, 2013 6.507 6.613 6.462 6.589 33,247,228 +0.07(+1.00%)
May 03, 2013 6.641 6.610 6.514 6.524 43,130,616 -0.04(-0.68%)
May 02, 2013 6.493 6.637 6.454 6.569 42,361,104 +0.14(+2.25%)
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.