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 )

14.79 -0.10 (-0.67%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 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, 2018 4.943 4.964 4.890 4.932 23,840,666 -0.02(-0.35%)
Apr 27, 2018 4.964 4.988 4.932 4.950 33,527,624 +0.03(+0.64%)
Apr 26, 2018 4.761 4.925 4.757 4.918 44,424,696 +0.19(+4.07%)
Apr 25, 2018 4.768 4.775 4.652 4.726 49,387,980 -0.16(-3.30%)
Apr 24, 2018 4.953 4.985 4.834 4.887 27,355,102 -0.05(-0.92%)
Apr 23, 2018 4.911 4.952 4.834 4.932 27,473,254 -0.07(-1.47%)
Apr 20, 2018 4.964 5.041 4.915 5.006 34,039,864 -0.03(-0.56%)
Apr 19, 2018 5.023 5.072 4.960 5.034 39,064,848 +0.05(+0.98%)
Apr 18, 2018 4.901 5.013 4.880 4.985 35,566,192 +0.19(+4.02%)
Apr 17, 2018 4.729 4.819 4.691 4.792 29,010,668 +0.09(+2.01%)
Apr 16, 2018 4.848 4.848 4.680 4.698 33,147,034 -0.15(-3.17%)
Apr 13, 2018 4.985 4.999 4.827 4.852 42,688,392 -0.14(-2.87%)
Apr 12, 2018 5.055 5.067 4.992 4.995 33,549,056 -0.02(-0.42%)
Apr 11, 2018 4.929 5.051 4.908 5.016 45,670,656 +0.11(+2.28%)
Apr 10, 2018 4.747 4.922 4.719 4.904 48,914,892 +0.22(+4.71%)
Apr 09, 2018 4.883 4.883 4.673 4.684 37,807,776 -0.19(-3.88%)
Apr 06, 2018 4.855 4.892 4.785 4.873 48,802,904 -0.02(-0.43%)
Apr 05, 2018 4.943 5.030 4.883 4.894 48,249,568 +0.12(+2.57%)
Apr 04, 2018 4.645 4.775 4.614 4.771 44,472,360 -0.01(-0.29%)
Apr 03, 2018 4.841 4.873 4.733 4.785 31,409,326 -0.02(-0.36%)
Apr 02, 2018 4.901 4.943 4.743 4.803 30,501,218 -0.15(-2.97%)
Mar 29, 2018 4.950 4.950 4.950 0 +0.13(+2.76%)
Mar 28, 2018 4.859 4.894 4.773 4.817 35,396,972 -0.07(-1.43%)
Mar 27, 2018 5.058 5.062 4.852 4.887 47,950,552 -0.18(-3.52%)
Mar 26, 2018 5.107 5.118 4.981 5.065 39,481,408 +0.06(+1.12%)
Mar 23, 2018 5.009 5.083 4.946 5.009 42,927,876 +0.04(+0.85%)
Mar 22, 2018 4.978 5.055 4.932 4.967 38,717,956 -0.10(-2.00%)
Mar 21, 2018 4.845 5.093 4.834 5.069 49,457,112 +0.26(+5.31%)
Mar 20, 2018 4.841 4.904 4.803 4.813 37,615,924 +0.01(+0.15%)
Mar 19, 2018 4.890 4.915 4.792 4.806 39,091,512 -0.13(-2.62%)
Mar 16, 2018 4.922 4.995 4.915 4.936 36,991,088 +0.01(+0.21%)
Mar 15, 2018 4.995 5.020 4.873 4.925 42,853,808 -0.14(-2.83%)
Mar 14, 2018 5.090 5.111 5.023 5.069 28,846,486 +0.01(+0.28%)
Mar 13, 2018 5.153 5.188 5.041 5.055 30,933,782 -0.08(-1.57%)
Mar 12, 2018 5.156 5.188 5.093 5.135 25,164,004 -0.01(-0.27%)
Mar 09, 2018 5.072 5.149 5.057 5.149 39,462,240 +0.15(+3.08%)
Mar 08, 2018 5.037 5.057 4.925 4.995 32,620,142 -0.02(-0.42%)
Mar 07, 2018 4.943 5.016 65,574,908 -0.12(-2.25%)
Mar 06, 2018 5.202 5.226 5.104 5.132 52,601,704 +0.01(+0.27%)
Mar 05, 2018 4.964 5.146 4.953 5.118 57,396,480 +0.15(+2.96%)
Mar 02, 2018 4.803 4.983 4.750 4.971 41,386,992 +0.08(+1.57%)
Mar 01, 2018 4.950 4.983 4.815 4.894 48,479,300 -0.02(-0.43%)
Feb 28, 2018 5.037 5.044 4.911 4.915 63,401,976 -0.06(-1.20%)
Feb 27, 2018 5.076 5.104 4.967 4.974 59,427,964 -0.06(-1.25%)
Feb 26, 2018 4.992 5.048 4.938 5.037 69,654,184 +0.16(+3.23%)
Feb 23, 2018 4.810 4.913 4.768 4.880 60,367,740 +0.14(+3.03%)
Feb 22, 2018 4.736 44,061,412 +0.13(+2.81%)
Feb 21, 2018 4.705 4.754 4.603 4.607 49,814,760 -0.05(-0.98%)
Feb 20, 2018 4.540 4.719 4.533 4.652 54,451,108 +0.19(+4.24%)
Feb 16, 2018 4.463 4.463 4.463 0 -0.02(-0.55%)
Feb 15, 2018 4.474 4.503 4.435 4.488 36,546,096 +0.05(+1.10%)
Feb 14, 2018 4.316 4.474 4.271 4.439 70,386,152 +0.07(+1.68%)
Feb 13, 2018 4.334 4.386 4.313 4.365 31,341,680 +0.00(+0.08%)
Feb 12, 2018 4.390 4.453 4.316 4.362 34,636,988 +0.04(+0.97%)
Feb 09, 2018 4.369 4.410 4.155 4.320 82,170,776 +0.05(+1.06%)
Feb 08, 2018 4.537 4.558 4.267 4.274 68,271,576 -0.19(-4.31%)
Feb 07, 2018 4.673 4.677 4.456 4.467 77,728,344 -0.20(-4.28%)
Feb 06, 2018 4.404 4.677 4.397 4.666 85,762,744 +0.20(+4.55%)
Feb 05, 2018 4.603 4.658 4.379 4.463 88,752,824 -0.20(-4.28%)
Feb 02, 2018 4.806 4.806 4.661 4.663 50,256,656 -0.22(-4.52%)
Feb 01, 2018 4.796 4.897 4.750 4.883 53,467,456 +0.21(+4.42%)
Jan 31, 2018 4.782 4.803 4.659 4.677 54,425,104 +0.02(+0.45%)
Jan 30, 2018 4.733 4.733 4.586 4.656 86,130,448 -0.12(-2.42%)
Jan 29, 2018 4.796 4.862 4.733 4.771 65,128,204 -0.07(-1.45%)
Jan 26, 2018 4.607 4.855 4.575 4.841 117,431,744 +0.20(+4.30%)
Jan 25, 2018 4.635 4.775 4.579 4.642 100,790,888 +0.06(+1.30%)
Jan 24, 2018 4.411 4.647 4.365 4.582 180,244,144 +0.36(+8.63%)
Jan 23, 2018 4.190 4.229 4.152 4.218 72,697,072 -0.07(-1.63%)
Jan 22, 2018 4.218 4.295 4.218 4.288 34,970,812 +0.03(+0.74%)
Jan 19, 2018 4.225 4.264 4.204 4.257 44,884,704 +0.01(+0.25%)
Jan 18, 2018 4.267 4.281 4.183 4.246 91,239,192 +0.00(+0.08%)
Jan 17, 2018 4.138 4.243 4.117 4.243 68,421,064 +0.15(+3.59%)
Jan 16, 2018 4.078 4.097 4.055 4.096 78,306,072 +0.08(+2.01%)
Jan 12, 2018 4.015 4.015 4.015 0 +0.03(+0.79%)
Jan 11, 2018 3.886 3.984 3.868 3.984 80,339,048 +0.12(+2.99%)
Jan 10, 2018 3.900 3.910 3.847 3.868 40,953,460 -0.03(-0.81%)
Jan 09, 2018 3.921 3.949 3.900 3.900 41,786,956 -0.03(-0.71%)
Jan 08, 2018 3.872 3.928 3.859 3.928 38,553,028 +0.05(+1.26%)
Jan 05, 2018 3.847 3.880 3.812 3.879 34,937,556 +0.03(+0.73%)
Jan 04, 2018 3.851 3.893 3.828 3.851 65,539,400 +0.01(+0.27%)
Jan 03, 2018 3.781 3.851 3.721 3.840 61,421,672 +0.09(+2.52%)
Jan 02, 2018 3.662 3.744 3.651 3.746 40,060,156 +0.14(+3.98%)
Dec 29, 2017 3.602 3.602 3.602 0 +0.02(+0.68%)
Dec 28, 2017 3.581 3.592 3.564 3.578 19,926,302 +0.04(+1.19%)
Dec 27, 2017 3.578 3.606 3.525 3.536 28,054,922 -0.02(-0.59%)
Dec 26, 2017 3.525 3.560 3.499 3.557 23,948,286 +0.06(+1.70%)
Dec 22, 2017 3.536 3.543 3.490 3.497 26,389,550 -0.05(-1.28%)
Dec 21, 2017 3.431 3.546 3.420 3.543 53,243,320 +0.13(+3.79%)
Dec 20, 2017 3.385 3.420 3.355 3.413 32,721,378 +0.05(+1.35%)
Dec 19, 2017 3.347 3.378 3.336 3.368 23,701,050 +0.00(+0.10%)
Dec 18, 2017 3.371 3.427 3.352 3.364 39,825,940 +0.06(+1.91%)
Dec 15, 2017 3.375 3.375 3.294 3.301 50,767,964 -0.02(-0.53%)
Dec 14, 2017 3.322 3.387 3.312 3.319 42,634,528 -0.05(-1.56%)
Dec 13, 2017 3.476 3.497 3.347 3.371 53,251,352 -0.11(-3.12%)
Dec 12, 2017 3.354 3.490 3.343 3.480 65,229,688 +0.07(+2.05%)
Dec 11, 2017 3.406 3.434 3.396 3.410 31,747,036 +0.01(+0.41%)
Dec 08, 2017 3.459 3.462 3.385 3.396 51,405,828 +0.02(+0.52%)
Dec 07, 2017 3.333 3.431 3.333 3.378 50,476,280 -0.10(-2.82%)
Dec 06, 2017 3.466 3.515 3.408 3.476 51,377,112 +0.03(+0.81%)
Dec 05, 2017 3.525 3.545 3.428 3.448 38,960,064 -0.03(-0.91%)
Dec 04, 2017 3.459 3.550 3.459 3.480 42,007,348 +0.03(+0.81%)
Dec 01, 2017 3.462 3.515 3.448 3.452 43,856,740 +0.05(+1.44%)
Nov 30, 2017 3.424 3.455 3.343 3.403 60,529,664 -0.03(-0.92%)
Nov 29, 2017 3.511 3.518 3.432 3.434 54,854,044 -0.12(-3.44%)
Nov 28, 2017 3.550 3.606 3.537 3.557 29,936,062 +0.01(+0.40%)
Nov 27, 2017 3.564 3.578 3.527 3.543 30,607,818 -0.07(-1.94%)
Nov 24, 2017 3.620 3.634 3.599 3.613 15,057,975 +0.02(+0.58%)
Nov 22, 2017 3.543 3.620 3.536 3.592 32,126,140 +0.08(+2.29%)
Nov 21, 2017 3.592 3.627 3.504 3.511 57,965,196 -0.05(-1.38%)
Nov 20, 2017 3.515 3.578 3.505 3.560 20,235,378 +0.01(+0.30%)
Nov 17, 2017 3.518 3.579 3.483 3.550 35,122,940 +0.06(+1.71%)
Nov 16, 2017 3.501 3.536 3.438 3.490 63,326,700 +0.05(+1.42%)
Nov 15, 2017 3.333 3.473 3.294 3.441 47,088,212 +0.05(+1.55%)
Nov 14, 2017 3.634 3.648 3.382 3.389 105,297,120 -0.33(-8.85%)
Nov 13, 2017 3.700 3.767 3.679 3.718 35,364,216 -0.03(-0.84%)
Nov 10, 2017 3.756 3.791 3.711 3.749 30,492,980 -0.05(-1.20%)
Nov 09, 2017 3.781 3.833 3.767 3.795 33,967,832 -0.02(-0.64%)
Nov 08, 2017 3.774 3.823 3.726 3.819 50,930,156 +0.11(+2.83%)
Nov 07, 2017 3.868 3.886 3.690 3.714 81,075,784 -0.20(-5.01%)
Nov 06, 2017 3.777 3.914 3.774 3.910 53,938,520 +0.17(+4.49%)
Nov 03, 2017 3.774 3.781 3.672 3.742 55,120,680 -0.04(-1.02%)
Nov 02, 2017 3.760 3.788 3.719 3.781 34,455,900 -0.01(-0.28%)
Nov 01, 2017 3.770 3.816 3.767 3.791 53,345,828 +0.06(+1.69%)
Oct 31, 2017 3.711 3.761 3.700 3.728 38,955,460 +0.02(+0.47%)
Oct 30, 2017 3.718 3.788 3.700 3.711 59,391,660 -0.05(-1.21%)
Oct 27, 2017 3.651 3.770 3.634 3.756 52,024,508 +0.12(+3.27%)
Oct 26, 2017 3.672 3.698 3.623 3.637 33,093,422 -0.04(-1.14%)
Oct 25, 2017 3.669 3.679 3.599 3.679 33,477,642 +0.05(+1.25%)
Oct 24, 2017 3.585 3.637 3.553 3.634 29,135,190 +0.06(+1.67%)
Oct 23, 2017 3.634 3.567 3.574 31,631,912 -0.05(-1.35%)
Oct 20, 2017 3.648 3.672 3.620 3.623 26,230,836 -0.01(-0.39%)
Oct 19, 2017 3.606 3.644 3.599 3.637 35,436,848 -0.02(-0.57%)
Oct 18, 2017 3.679 3.686 3.641 3.658 30,045,908 -0.01(-0.38%)
Oct 17, 2017 3.665 3.679 3.625 3.672 34,699,868 +0.00(+0.10%)
Oct 16, 2017 3.711 3.721 3.648 3.669 28,189,266 -0.00(-0.10%)
Oct 13, 2017 3.693 3.734 3.662 3.672 42,979,352 +0.03(+0.87%)
Oct 12, 2017 3.641 3.656 3.614 3.641 27,443,274 -0.03(-0.86%)
Oct 11, 2017 3.690 3.697 3.649 3.672 25,460,798 +0.01(+0.19%)
Oct 10, 2017 3.683 3.697 3.648 3.665 32,409,232 +0.06(+1.75%)
Oct 09, 2017 3.609 3.614 3.565 3.602 26,688,472 -0.01(-0.29%)
Oct 06, 2017 3.602 3.630 3.583 3.613 34,670,416 -0.06(-1.71%)
Oct 05, 2017 3.711 3.756 3.676 3.676 43,997,576 +0.04(+0.96%)
Oct 04, 2017 3.676 3.707 3.627 3.641 45,281,200 -0.04(-1.14%)
Oct 03, 2017 3.571 3.700 3.560 3.683 71,711,640 +0.16(+4.47%)
Oct 02, 2017 3.469 3.525 3.453 3.525 29,356,738 +0.01(+0.30%)
Sep 29, 2017 3.553 3.560 3.501 3.515 30,402,074 +0.01(+0.20%)
Sep 28, 2017 3.501 3.539 3.464 3.508 49,113,300 +0.01(+0.20%)
Sep 27, 2017 3.564 3.574 3.453 3.501 52,166,832 -0.08(-2.15%)
Sep 26, 2017 3.609 3.644 3.564 3.578 56,398,088 -0.04(-1.16%)
Sep 25, 2017 3.644 3.655 3.595 3.620 37,997,524 +0.00(+0.00%)
Sep 22, 2017 3.599 3.651 3.571 3.620 37,927,448 +0.02(+0.58%)
Sep 21, 2017 3.644 3.669 3.576 3.599 46,569,076 -0.05(-1.34%)
Sep 20, 2017 3.536 3.658 3.501 3.648 77,908,880 +0.14(+3.99%)
Sep 19, 2017 3.522 3.543 3.480 3.508 25,367,866 -0.01(-0.40%)
Sep 18, 2017 3.515 3.557 3.492 3.522 36,620,472 -0.01(-0.20%)
Sep 15, 2017 3.490 3.551 3.484 3.529 36,962,056 +0.00(+0.00%)
Sep 14, 2017 3.522 3.567 3.492 3.529 35,277,092 +0.03(+0.80%)
Sep 13, 2017 3.455 3.522 3.445 3.501 39,330,740 +0.04(+1.11%)
Sep 12, 2017 3.473 3.529 3.452 3.462 39,405,944 -0.03(-0.90%)
Sep 11, 2017 3.480 3.525 3.462 3.494 46,351,864 +0.06(+1.84%)
Sep 08, 2017 3.522 3.522 3.413 3.431 49,324,032 -0.11(-3.16%)
Sep 07, 2017 3.501 3.553 3.497 3.543 51,010,724 +0.04(+1.10%)
Sep 06, 2017 3.389 3.511 3.382 3.504 88,942,672 +0.16(+4.93%)
Sep 05, 2017 3.371 3.382 3.291 3.340 70,357,512 +0.09(+2.69%)
Sep 01, 2017 3.193 3.287 3.179 3.252 63,786,620 +0.11(+3.45%)
Aug 31, 2017 3.098 3.161 3.091 3.144 45,244,600 +0.07(+2.16%)
Aug 30, 2017 3.154 3.165 3.070 3.077 46,499,304 -0.09(-2.87%)
Aug 29, 2017 3.137 3.175 3.133 3.168 27,955,364 -0.01(-0.33%)
Aug 28, 2017 3.224 3.228 3.161 3.179 36,112,572 -0.03(-0.98%)
Aug 25, 2017 3.210 3.245 3.203 3.210 31,699,504 +0.01(+0.44%)
Aug 24, 2017 3.203 3.221 3.168 3.196 28,893,684 +0.00(+0.00%)
Aug 23, 2017 3.151 3.210 3.116 3.196 44,845,980 +0.05(+1.67%)
Aug 22, 2017 3.137 3.177 3.130 3.144 57,631,868 +0.10(+3.22%)
Aug 21, 2017 3.116 3.123 3.035 3.046 40,633,476 -0.07(-2.14%)
Aug 18, 2017 3.038 3.129 3.000 3.112 61,587,608 +0.12(+4.10%)
Aug 17, 2017 3.000 3.054 2.986 2.989 32,435,990 -0.04(-1.27%)
Aug 16, 2017 3.035 3.059 3.010 3.028 45,163,636 +0.02(+0.70%)
Aug 15, 2017 2.979 3.014 2.958 3.007 31,239,062 +0.04(+1.42%)
Aug 14, 2017 2.965 3.025 2.954 2.965 36,587,580 -0.00(-0.12%)
Aug 11, 2017 2.958 3.005 2.944 2.968 39,700,740 -0.05(-1.62%)
Aug 10, 2017 3.112 3.119 2.989 3.017 52,529,608 -0.08(-2.60%)
Aug 09, 2017 3.091 3.116 3.063 3.098 29,710,720 -0.02(-0.56%)
Aug 08, 2017 3.126 3.168 3.110 3.116 37,802,040 -0.01(-0.45%)
Aug 07, 2017 3.102 3.144 3.091 3.130 32,395,060 +0.03(+0.90%)
Aug 04, 2017 3.109 3.128 3.070 3.102 28,919,920 -0.00(-0.11%)
Aug 03, 2017 3.165 3.165 3.091 3.105 40,302,468 -0.05(-1.55%)
Aug 02, 2017 3.053 3.186 3.044 3.154 58,423,412 +0.09(+3.09%)
Aug 01, 2017 3.077 3.091 3.038 3.059 30,791,064 -0.02(-0.79%)
Jul 31, 2017 3.063 3.102 3.028 3.084 50,603,044 +0.05(+1.50%)
Jul 28, 2017 3.035 3.063 3.012 3.038 33,294,974 -0.00(-0.12%)
Jul 27, 2017 3.040 3.046 3.000 3.042 38,785,144 +0.02(+0.70%)
Jul 26, 2017 3.038 3.056 3.003 3.021 34,320,120 -0.02(-0.69%)
Jul 25, 2017 3.049 3.077 3.025 3.042 40,779,532 +0.05(+1.64%)
Jul 24, 2017 2.982 3.017 2.968 2.993 28,685,144 +0.02(+0.83%)
Jul 21, 2017 3.031 3.046 2.958 2.968 43,137,116 -0.07(-2.42%)
Jul 20, 2017 3.098 3.102 3.023 3.042 43,562,424 -0.02(-0.57%)
Jul 19, 2017 3.031 3.074 3.010 3.059 42,263,852 +0.06(+1.86%)
Jul 18, 2017 2.982 3.010 2.958 3.003 39,631,140 +0.04(+1.42%)
Jul 17, 2017 2.993 2.996 2.947 2.961 39,254,732 -0.03(-0.94%)
Jul 14, 2017 2.988 3.000 2.961 2.989 46,025,588 +0.03(+1.07%)
Jul 13, 2017 2.972 2.986 2.930 2.958 45,155,216 +0.00(+0.12%)
Jul 12, 2017 2.909 2.972 2.860 2.954 94,595,880 +0.14(+4.98%)
Jul 11, 2017 2.723 2.848 2.716 2.814 63,018,232 +0.08(+3.08%)
Jul 10, 2017 2.702 2.741 2.702 2.730 36,988,464 +0.02(+0.78%)
Jul 07, 2017 2.748 2.751 2.674 2.709 52,972,524 -0.04(-1.40%)
Jul 06, 2017 2.797 2.807 2.716 2.748 51,536,644 -0.04(-1.26%)
Jul 05, 2017 2.821 2.825 2.748 2.783 49,245,220 -0.03(-1.12%)
Jul 03, 2017 2.800 2.849 2.799 2.814 29,451,054 +0.02(+0.63%)
Jun 30, 2017 2.779 2.821 2.753 2.797 40,468,908 +0.04(+1.52%)
Jun 29, 2017 2.772 2.800 2.734 2.755 32,253,426 +0.00(+0.00%)
Jun 28, 2017 2.769 2.783 2.699 2.755 44,508,308 +0.01(+0.51%)
Jun 27, 2017 2.765 2.827 2.729 2.741 58,805,424 -0.03(-1.26%)
Jun 26, 2017 2.762 2.799 2.746 2.776 40,180,996 +0.06(+2.32%)
Jun 23, 2017 2.720 2.758 2.692 2.713 28,308,828 -0.02(-0.64%)
Jun 22, 2017 2.716 2.755 2.702 2.730 43,445,444 +0.04(+1.30%)
Jun 21, 2017 2.755 2.800 2.664 2.695 65,121,036 -0.06(-2.04%)
Jun 20, 2017 2.797 2.804 2.706 2.751 75,240,088 -0.09(-3.20%)
Jun 19, 2017 2.825 2.883 2.821 2.842 37,183,276 +0.01(+0.50%)
Jun 16, 2017 2.849 2.859 2.807 2.828 46,117,232 -0.02(-0.86%)
Jun 15, 2017 2.874 2.891 2.832 2.853 40,827,076 -0.05(-1.69%)
Jun 14, 2017 2.961 2.989 2.881 2.902 54,994,976 -0.05(-1.54%)
Jun 13, 2017 2.919 2.954 2.877 2.947 36,616,492 +0.02(+0.72%)
Jun 12, 2017 2.947 2.975 2.888 2.926 47,042,148 -0.02(-0.59%)
Jun 09, 2017 2.961 2.993 2.933 2.944 44,369,636 +0.00(+0.00%)
Jun 08, 2017 2.926 2.965 2.905 2.944 62,343,748 -0.00(-0.12%)
Jun 07, 2017 3.007 3.038 2.926 2.947 71,994,232 -0.05(-1.75%)
Jun 06, 2017 2.993 3.010 2.940 3.000 43,773,060 +0.02(+0.70%)
Jun 05, 2017 2.933 2.989 2.923 2.979 26,970,348 +0.01(+0.35%)
Jun 02, 2017 2.954 2.972 2.912 2.968 35,244,352 +0.02(+0.59%)
Jun 01, 2017 3.017 3.037 2.939 2.951 32,962,798 -0.02(-0.59%)
May 31, 2017 3.035 3.067 2.954 2.968 65,888,172 -0.08(-2.53%)
May 30, 2017 3.098 3.115 3.042 3.046 60,226,016 -0.09(-2.79%)
May 26, 2017 3.059 3.161 3.053 3.133 65,261,612 +0.02(+0.67%)
May 25, 2017 3.175 3.238 3.082 3.112 87,248,568 -0.07(-2.09%)
May 24, 2017 3.133 3.221 3.109 3.179 73,882,552 +0.09(+2.83%)
May 23, 2017 3.067 3.119 3.059 3.091 63,050,368 +0.04(+1.38%)
May 22, 2017 3.053 3.102 2.979 3.049 120,619,840 -0.09(-2.79%)
May 19, 2017 3.159 3.168 3.098 3.137 112,460,072 +0.14(+4.80%)
May 18, 2017 2.965 3.151 2.937 2.993 439,885,952 -0.61(-16.91%)
May 17, 2017 3.623 3.678 3.592 3.602 51,141,436 -0.06(-1.53%)
May 16, 2017 3.662 3.683 3.609 3.658 46,470,832 +0.01(+0.38%)
May 15, 2017 3.676 3.700 3.637 3.644 79,781,824 +0.06(+1.66%)
May 12, 2017 3.530 3.623 3.515 3.585 84,581,192 +0.19(+5.57%)
May 11, 2017 3.434 3.448 3.380 3.396 68,245,640 -0.00(-0.10%)
May 10, 2017 3.354 3.441 3.340 3.399 73,964,032 +0.12(+3.74%)
May 09, 2017 3.235 3.287 3.207 3.277 71,963,856 +0.05(+1.41%)
May 08, 2017 3.259 3.312 3.205 3.231 77,411,544 -0.03(-0.97%)
May 05, 2017 3.119 3.266 3.106 3.263 82,349,040 +0.16(+5.31%)
May 04, 2017 3.102 3.154 3.072 3.098 119,416,200 -0.11(-3.49%)
May 03, 2017 3.179 3.242 3.165 3.210 68,246,456 +0.03(+0.99%)
May 02, 2017 3.189 3.244 3.154 3.179 81,263,536 +0.02(+0.67%)
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.