Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.400 6.697 6.380 6.630 37,142,764 +0.34(+5.41%)
Feb 26, 2015 6.400 6.440 6.270 6.290 30,566,972 -0.20(-3.08%)
Feb 25, 2015 6.310 6.500 6.300 6.490 69,364,952 -0.37(-5.39%)
Feb 24, 2015 6.590 6.875 6.560 6.860 31,530,190 +0.38(+5.86%)
Feb 23, 2015 6.530 6.580 6.410 6.480 30,605,028 -0.18(-2.70%)
Feb 20, 2015 6.610 6.700 6.530 6.660 31,683,708 +0.02(+0.30%)
Feb 19, 2015 6.720 6.850 6.600 6.640 40,659,556 -0.33(-4.73%)
Feb 18, 2015 7.020 7.170 6.870 6.970 34,587,624 -0.13(-1.83%)
Feb 17, 2015 7.080 7.160 6.740 7.100 34,375,828 +0.12(+1.72%)
Feb 13, 2015 6.820 6.980 6.980 6.980 51,284,600 +0.44(+6.73%)
Feb 12, 2015 6.470 6.640 6.400 6.540 48,304,688 +0.31(+4.98%)
Feb 11, 2015 6.220 6.274 6.010 6.230 46,361,512 +0.00(+0.00%)
Feb 10, 2015 6.730 6.750 6.170 6.230 51,518,484 -0.49(-7.29%)
Feb 09, 2015 6.360 6.750 6.360 6.720 41,342,676 +0.18(+2.75%)
Feb 06, 2015 6.630 6.780 6.350 6.540 75,523,872 -0.57(-8.02%)
Feb 05, 2015 7.100 7.360 6.950 7.110 39,590,368 -0.15(-2.07%)
Feb 04, 2015 7.080 7.457 6.940 7.260 62,458,132 -0.03(-0.41%)
Feb 03, 2015 6.810 7.310 6.800 7.290 68,916,528 +0.88(+13.73%)
Feb 02, 2015 5.980 6.450 5.980 6.410 43,364,328 +0.40(+6.66%)
Jan 30, 2015 6.020 6.160 5.870 6.010 96,673,008 -0.39(-6.09%)
Jan 29, 2015 6.300 6.670 6.120 6.400 53,949,868 -0.16(-2.44%)
Jan 28, 2015 6.760 6.820 6.520 6.560 62,830,804 -0.89(-11.95%)
Jan 27, 2015 7.100 7.650 7.070 7.450 30,871,764 +0.22(+3.04%)
Jan 26, 2015 7.250 7.360 7.180 7.230 23,615,984 -0.02(-0.28%)
Jan 23, 2015 7.540 7.620 7.250 7.250 26,105,272 -0.40(-5.23%)
Jan 22, 2015 7.750 7.750 7.470 7.650 37,573,540 +0.30(+4.08%)
Jan 21, 2015 6.930 7.420 6.910 7.350 35,648,320 +0.54(+7.93%)
Jan 20, 2015 7.150 7.190 6.680 6.810 43,670,176 -0.25(-3.54%)
Jan 16, 2015 7.120 7.060 7.060 7.060 41,324,300 +0.15(+2.17%)
Jan 15, 2015 6.920 7.060 6.810 6.910 51,230,436 +0.09(+1.32%)
Jan 14, 2015 6.560 6.920 6.430 6.820 42,184,024 +0.04(+0.59%)
Jan 13, 2015 6.720 6.970 6.650 6.780 40,240,984 +0.21(+3.20%)
Jan 12, 2015 6.850 6.860 6.485 6.570 37,309,160 -0.49(-6.94%)
Jan 09, 2015 6.740 7.190 6.620 7.060 44,718,336 +0.30(+4.44%)
Jan 08, 2015 6.550 6.950 6.430 6.760 52,220,660 +0.56(+9.03%)
Jan 07, 2015 6.140 6.350 6.110 6.200 46,527,248 +0.18(+2.99%)
Jan 06, 2015 6.120 6.190 5.790 6.020 38,976,556 -0.05(-0.82%)
Jan 05, 2015 6.330 6.350 6.050 6.070 55,761,372 -0.69(-10.21%)
Jan 02, 2015 6.990 7.010 6.710 6.760 41,348,708 -0.54(-7.40%)
Dec 31, 2014 7.200 7.300 7.300 7.300 22,885,000 +0.03(+0.41%)
Dec 30, 2014 7.380 7.440 7.200 7.270 22,745,574 +0.00(+0.00%)
Dec 29, 2014 7.310 7.550 7.270 7.270 24,788,504 -0.12(-1.62%)
Dec 26, 2014 7.550 7.650 7.260 7.390 21,222,352 -0.21(-2.76%)
Dec 24, 2014 7.670 7.600 7.600 7.600 15,064,800 -0.11(-1.43%)
Dec 23, 2014 7.670 7.810 7.540 7.710 30,242,996 +0.26(+3.49%)
Dec 22, 2014 7.230 7.530 7.070 7.450 40,315,736 +0.34(+4.78%)
Dec 19, 2014 7.090 7.130 6.900 7.110 47,172,600 +0.21(+3.04%)
Dec 18, 2014 7.210 7.260 6.720 6.900 64,330,692 +0.20(+2.99%)
Dec 17, 2014 6.560 6.860 6.390 6.700 78,450,960 +0.42(+6.69%)
Dec 16, 2014 6.270 6.640 6.010 6.280 63,314,392 +0.02(+0.32%)
Dec 15, 2014 6.980 7.000 6.220 6.260 68,499,984 -0.85(-11.95%)
Dec 12, 2014 7.370 7.400 7.100 7.110 39,064,744 -0.31(-4.18%)
Dec 11, 2014 7.400 7.650 7.340 7.420 51,257,576 -0.33(-4.26%)
Dec 10, 2014 7.900 7.940 7.720 7.750 44,283,328 -0.40(-4.91%)
Dec 09, 2014 7.790 8.230 7.630 8.150 36,890,104 -0.08(-0.97%)
Dec 08, 2014 8.670 8.680 8.170 8.230 36,914,340 -0.59(-6.69%)
Dec 05, 2014 8.810 8.860 8.670 8.820 24,991,368 -0.09(-1.01%)
Dec 04, 2014 8.970 9.040 8.810 8.910 29,313,384 -0.36(-3.88%)
Dec 03, 2014 9.080 9.440 9.070 9.270 24,676,016 +0.27(+3.00%)
Dec 02, 2014 9.030 9.230 8.880 9.000 38,272,476 -0.12(-1.32%)
Dec 01, 2014 9.270 9.300 8.920 9.120 44,854,168 -0.60(-6.17%)
Nov 28, 2014 9.960 9.980 9.520 9.720 33,644,648 -0.88(-8.30%)
Nov 26, 2014 10.74 10.60 10.60 10.60 30,975,000 +0.21(+2.02%)
Nov 25, 2014 11.08 11.13 10.35 10.39 58,110,228 -0.11(-1.05%)
Nov 24, 2014 11.10 11.11 10.43 10.50 60,515,664 -0.34(-3.14%)
Nov 21, 2014 10.13 11.00 10.08 10.84 76,109,416 +1.13(+11.64%)
Nov 20, 2014 9.760 9.950 9.490 9.710 41,679,736 +0.22(+2.32%)
Nov 19, 2014 9.660 9.710 9.340 9.490 41,561,876 +0.07(+0.74%)
Nov 18, 2014 9.230 9.610 8.797 9.420 67,400,224 +0.09(+0.96%)
Nov 17, 2014 9.910 9.940 9.270 9.330 49,456,968 -0.62(-6.23%)
Nov 14, 2014 9.610 10.04 9.510 9.950 63,679,192 -0.25(-2.45%)
Nov 13, 2014 10.62 10.68 10.09 10.20 40,623,960 -0.36(-3.41%)
Nov 12, 2014 10.66 11.03 10.52 10.56 31,824,778 -0.09(-0.85%)
Nov 11, 2014 10.35 10.66 10.25 10.65 36,560,776 +0.03(+0.28%)
Nov 10, 2014 10.82 10.90 10.53 10.62 34,193,972 -0.28(-2.57%)
Nov 07, 2014 10.60 11.10 10.58 10.90 47,332,152 +0.17(+1.58%)
Nov 06, 2014 10.67 10.79 10.56 10.73 50,138,096 -0.43(-3.85%)
Nov 05, 2014 11.08 11.32 11.00 11.16 30,966,964 -0.16(-1.41%)
Nov 04, 2014 11.28 11.46 11.00 11.32 33,234,984 +0.06(+0.53%)
Nov 03, 2014 11.59 11.61 11.14 11.26 37,060,672 -0.44(-3.76%)
Oct 31, 2014 11.38 11.85 11.27 11.70 44,537,748 +0.38(+3.36%)
Oct 30, 2014 11.53 11.64 11.18 11.32 43,692,572 +0.11(+0.98%)
Oct 29, 2014 11.51 11.65 10.87 11.21 58,986,216 -0.47(-4.02%)
Oct 28, 2014 11.59 11.81 11.42 11.68 54,857,308 +0.52(+4.66%)
Oct 27, 2014 10.83 11.34 10.80 11.16 164,877,232 -1.77(-13.69%)
Oct 24, 2014 12.64 13.18 12.50 12.93 69,739,944 +0.82(+6.77%)
Oct 23, 2014 12.55 12.72 12.00 12.11 81,643,704 -0.72(-5.61%)
Oct 22, 2014 13.17 13.54 12.77 12.83 38,667,672 -0.37(-2.80%)
Oct 21, 2014 12.73 13.57 12.73 13.20 80,223,024 -0.80(-5.71%)
Oct 20, 2014 14.22 14.54 13.89 14.00 45,495,100 -0.93(-6.23%)
Oct 17, 2014 14.80 15.15 14.58 14.93 39,006,892 +0.43(+2.97%)
Oct 16, 2014 14.37 15.04 14.32 14.50 48,209,944 -1.05(-6.75%)
Oct 15, 2014 16.04 16.18 15.10 15.55 74,342,160 -1.55(-9.06%)
Oct 14, 2014 16.84 17.61 16.69 17.10 44,473,216 -0.17(-0.98%)
Oct 13, 2014 16.92 17.64 16.79 17.27 53,905,816 +1.65(+10.56%)
Oct 10, 2014 16.42 16.57 15.62 15.62 48,676,740 -1.15(-6.86%)
Oct 09, 2014 16.90 17.12 16.57 16.77 49,889,148 +0.26(+1.57%)
Oct 08, 2014 17.00 17.01 15.47 16.51 69,319,072 +0.05(+0.30%)
Oct 07, 2014 16.25 17.06 16.01 16.46 70,764,544 +0.66(+4.18%)
Oct 06, 2014 16.24 16.34 15.60 15.80 97,637,360 +1.83(+13.10%)
Oct 03, 2014 13.49 14.17 13.23 13.97 40,177,716 +0.58(+4.33%)
Oct 02, 2014 13.51 13.71 13.01 13.39 48,873,032 +0.09(+0.68%)
Oct 01, 2014 13.63 13.92 13.21 13.30 69,081,624 -0.89(-6.27%)
Sep 30, 2014 14.09 14.40 13.74 14.19 55,057,336 -0.51(-3.47%)
Sep 29, 2014 16.46 14.89 14.53 14.70 56,197,468 -1.76(-10.69%)
Sep 26, 2014 15.69 16.63 15.59 16.46 29,728,784 +0.90(+5.78%)
Sep 25, 2014 15.75 15.88 15.48 15.56 23,609,530 -0.47(-2.93%)
Sep 24, 2014 15.84 16.25 15.54 16.03 25,698,576 +0.11(+0.69%)
Sep 23, 2014 16.10 16.55 15.67 15.92 32,177,872 -0.19(-1.18%)
Sep 22, 2014 15.83 16.20 15.66 16.11 40,386,688 -0.67(-3.99%)
Sep 19, 2014 17.08 17.15 16.54 16.78 25,334,552 -0.31(-1.81%)
Sep 18, 2014 17.46 17.63 16.97 17.09 31,174,204 -0.52(-2.95%)
Sep 17, 2014 18.08 18.09 17.52 17.61 33,130,804 +0.10(+0.57%)
Sep 16, 2014 17.19 18.09 17.13 17.51 53,249,552 +0.97(+5.86%)
Sep 15, 2014 16.34 16.74 16.30 16.54 31,166,880 +0.16(+0.98%)
Sep 12, 2014 16.97 17.18 16.11 16.38 53,077,868 -1.25(-7.09%)
Sep 11, 2014 17.62 17.97 17.35 17.63 33,389,336 +0.25(+1.44%)
Sep 10, 2014 17.56 17.82 17.06 17.38 35,523,088 -0.45(-2.52%)
Sep 09, 2014 18.36 18.56 17.63 17.83 35,612,912 -0.52(-2.83%)
Sep 08, 2014 19.84 19.85 18.18 18.35 61,194,492 -1.03(-5.31%)
Sep 05, 2014 19.53 19.84 19.04 19.38 32,754,308 +0.05(+0.26%)
Sep 04, 2014 19.68 20.29 19.31 19.33 37,844,984 -0.96(-4.73%)
Sep 03, 2014 20.83 20.94 19.96 20.29 38,636,000 -0.36(-1.74%)
Sep 02, 2014 19.80 20.87 19.52 20.65 49,082,856 +1.08(+5.52%)
Aug 29, 2014 19.49 19.57 19.57 19.57 40,683,900 +0.45(+2.35%)
Aug 28, 2014 19.13 19.48 18.93 19.12 29,712,672 -0.09(-0.47%)
Aug 27, 2014 18.50 19.32 18.32 19.21 37,129,912 +0.98(+5.38%)
Aug 26, 2014 18.56 18.60 18.02 18.23 30,494,676 +0.15(+0.83%)
Aug 25, 2014 17.57 18.12 17.47 18.08 27,012,252 +0.88(+5.12%)
Aug 22, 2014 17.52 17.54 17.08 17.20 19,794,034 -0.53(-2.99%)
Aug 21, 2014 17.88 17.89 17.53 17.73 18,781,324 +0.05(+0.28%)
Aug 20, 2014 17.36 17.85 17.35 17.68 26,584,950 +0.22(+1.26%)
Aug 19, 2014 16.84 17.47 16.82 17.46 24,598,974 +0.60(+3.56%)
Aug 18, 2014 17.00 17.01 16.45 16.86 27,672,744 +0.35(+2.12%)
Aug 15, 2014 15.86 16.55 15.84 16.51 30,850,780 +1.05(+6.79%)
Aug 14, 2014 15.56 15.73 15.24 15.46 22,654,188 +0.00(+0.00%)
Aug 13, 2014 16.34 16.42 15.23 15.46 62,838,956 -0.72(-4.45%)
Aug 12, 2014 16.38 16.58 16.13 16.18 12,867,645 -0.28(-1.70%)
Aug 11, 2014 16.07 16.48 15.94 16.46 17,463,636 +0.52(+3.26%)
Aug 08, 2014 15.92 15.98 15.70 15.94 19,291,874 -0.42(-2.57%)
Aug 07, 2014 16.85 16.90 16.10 16.36 18,161,000 -0.23(-1.39%)
Aug 06, 2014 16.16 16.76 16.03 16.59 17,739,956 +0.51(+3.17%)
Aug 05, 2014 16.00 16.50 15.87 16.08 21,045,760 -0.01(-0.06%)
Aug 04, 2014 15.88 16.11 15.66 16.09 11,651,558 +0.27(+1.71%)
Aug 01, 2014 15.95 16.03 15.52 15.82 17,677,744 -0.12(-0.75%)
Jul 31, 2014 16.11 16.32 15.77 15.94 24,061,776 -0.64(-3.86%)
Jul 30, 2014 16.60 16.79 16.39 16.58 15,083,456 -0.01(-0.06%)
Jul 29, 2014 16.86 16.92 16.47 16.59 18,771,878 -0.44(-2.58%)
Jul 28, 2014 17.12 17.19 16.87 17.03 10,037,525 -0.16(-0.93%)
Jul 25, 2014 17.06 17.33 17.03 17.19 12,025,665 +0.12(+0.70%)
Jul 24, 2014 17.14 17.16 16.81 17.07 20,306,880 -0.08(-0.47%)
Jul 23, 2014 17.17 17.37 16.93 17.15 26,173,756 -0.47(-2.67%)
Jul 22, 2014 17.64 17.70 17.27 17.62 27,200,312 +0.20(+1.15%)
Jul 21, 2014 17.16 17.55 16.86 17.42 29,712,900 +0.34(+1.99%)
Jul 18, 2014 16.82 17.23 16.66 17.08 46,360,984 +1.05(+6.55%)
Jul 17, 2014 15.98 16.43 15.77 16.03 30,535,764 +0.03(+0.19%)
Jul 16, 2014 16.00 16.06 15.76 16.00 20,397,404 +0.16(+1.01%)
Jul 15, 2014 16.11 16.11 15.63 15.84 31,940,586 -0.04(-0.25%)
Jul 14, 2014 15.55 16.04 15.52 15.88 42,447,448 +0.69(+4.54%)
Jul 11, 2014 15.10 15.36 14.88 15.19 16,135,002 -0.01(-0.07%)
Jul 10, 2014 14.82 15.26 14.67 15.20 18,230,680 +0.22(+1.47%)
Jul 09, 2014 14.59 15.24 14.50 14.98 27,729,916 +0.51(+3.52%)
Jul 08, 2014 14.55 14.56 14.38 14.47 9,309,099 +0.02(+0.14%)
Jul 07, 2014 14.61 14.63 14.33 14.45 11,362,248 -0.04(-0.28%)
Jul 03, 2014 14.36 14.49 14.49 14.49 12,192,700 +0.05(+0.35%)
Jul 02, 2014 14.54 14.62 14.28 14.44 14,261,341 -0.13(-0.89%)
Jul 01, 2014 14.70 14.81 14.36 14.57 12,615,585 -0.06(-0.41%)
Jun 30, 2014 14.80 14.80 14.45 14.63 13,256,577 +0.00(+0.00%)
Jun 27, 2014 14.75 14.84 14.51 14.63 12,076,395 -0.17(-1.15%)
Jun 26, 2014 14.80 14.84 14.43 14.80 15,749,378 +0.06(+0.41%)
Jun 25, 2014 14.91 15.16 14.64 14.74 31,044,968 -0.24(-1.60%)
Jun 24, 2014 15.61 15.98 14.86 14.98 27,776,050 -0.65(-4.16%)
Jun 23, 2014 15.74 15.74 15.52 15.63 10,203,938 -0.13(-0.82%)
Jun 20, 2014 15.70 15.95 15.66 15.76 16,547,592 +0.07(+0.45%)
Jun 19, 2014 15.79 15.89 15.51 15.69 11,566,069 -0.25(-1.57%)
Jun 18, 2014 15.33 15.96 15.27 15.94 17,903,864 +0.42(+2.71%)
Jun 17, 2014 15.56 15.81 15.15 15.52 17,008,902 -0.28(-1.77%)
Jun 16, 2014 15.88 15.98 15.68 15.80 19,483,140 -0.07(-0.44%)
Jun 13, 2014 15.66 15.92 15.47 15.87 16,537,061 +0.39(+2.52%)
Jun 12, 2014 15.61 15.83 15.43 15.48 12,478,578 -0.18(-1.15%)
Jun 11, 2014 15.49 15.79 15.31 15.66 25,966,924 +0.36(+2.35%)
Jun 10, 2014 15.07 15.34 14.88 15.30 14,639,396 +0.54(+3.66%)
Jun 06, 2014 14.48 14.77 14.32 14.76 29,967,246 +1.05(+7.66%)
Jun 05, 2014 13.87 13.90 13.62 13.71 11,806,705 -0.01(-0.07%)
Jun 04, 2014 13.99 14.01 13.66 13.72 13,457,690 -0.27(-1.93%)
Jun 03, 2014 13.81 14.11 13.73 13.99 11,197,886 +0.14(+1.01%)
Jun 02, 2014 13.98 14.00 13.66 13.85 18,504,920 -0.25(-1.77%)
May 30, 2014 14.40 14.42 14.09 14.10 26,332,708 -0.48(-3.29%)
May 29, 2014 14.86 14.95 14.56 14.58 13,224,538 -0.20(-1.35%)
May 28, 2014 14.64 14.87 14.42 14.78 17,973,164 +0.16(+1.09%)
May 27, 2014 15.11 15.15 14.57 14.62 13,510,903 -0.29(-1.95%)
May 23, 2014 14.93 14.91 14.91 14.91 11,238,100 +0.09(+0.61%)
May 22, 2014 15.09 15.22 14.73 14.82 13,845,309 -0.16(-1.07%)
May 21, 2014 14.62 15.14 14.62 14.98 19,671,792 +0.25(+1.70%)
May 20, 2014 15.17 15.56 14.58 14.73 28,725,862 -0.48(-3.16%)
May 19, 2014 15.16 15.28 14.98 15.21 13,949,397 -0.07(-0.46%)
May 16, 2014 15.49 15.50 15.12 15.28 13,966,292 +0.01(+0.07%)
May 15, 2014 15.49 15.58 15.20 15.27 16,297,251 -0.32(-2.05%)
May 14, 2014 15.40 15.66 15.24 15.59 15,472,679 +0.17(+1.10%)
May 13, 2014 15.39 15.70 15.29 15.42 14,614,846 +0.06(+0.39%)
May 12, 2014 15.19 15.41 15.14 15.36 12,093,177 +0.26(+1.72%)
May 09, 2014 15.11 15.43 15.00 15.10 20,662,312 -0.08(-0.53%)
May 08, 2014 15.81 15.85 14.99 15.18 26,315,256 -0.48(-3.07%)
May 07, 2014 15.32 15.79 15.05 15.66 40,634,304 +0.36(+2.35%)
May 06, 2014 14.52 15.49 14.50 15.30 40,265,564 +0.74(+5.08%)
May 05, 2014 14.56 14.78 14.38 14.56 20,828,348 -0.05(-0.34%)
May 02, 2014 14.12 14.70 14.05 14.61 31,987,186 +0.85(+6.18%)
May 01, 2014 13.84 13.93 13.64 13.76 11,279,224 -0.12(-0.86%)
Apr 30, 2014 14.03 14.14 13.85 13.88 20,087,456 -0.26(-1.84%)
Apr 29, 2014 14.06 14.58 14.05 14.14 26,666,044 +0.17(+1.22%)
Apr 28, 2014 13.41 14.03 13.24 13.97 30,370,388 +0.47(+3.48%)
Apr 25, 2014 13.59 13.61 13.21 13.50 21,047,320 -0.23(-1.68%)
Apr 24, 2014 13.83 13.85 13.52 13.73 17,719,154 +0.09(+0.66%)
Apr 23, 2014 13.53 13.70 13.38 13.64 19,081,500 +0.04(+0.29%)
Apr 22, 2014 13.88 13.99 13.49 13.60 28,627,476 -0.37(-2.65%)
Apr 21, 2014 14.12 14.15 13.70 13.97 13,112,110 -0.04(-0.29%)
Apr 17, 2014 13.41 14.01 14.01 14.01 34,116,500 +0.52(+3.85%)
Apr 16, 2014 13.41 13.63 13.21 13.49 17,635,576 +0.16(+1.20%)
Apr 15, 2014 13.89 13.90 12.98 13.33 39,715,912 -0.55(-3.96%)
Apr 14, 2014 14.10 14.15 13.77 13.88 19,188,252 -0.15(-1.07%)
Apr 11, 2014 13.48 14.05 13.47 14.03 23,144,852 +0.33(+2.41%)
Apr 10, 2014 13.94 14.00 13.66 13.70 20,755,234 -0.13(-0.94%)
Apr 09, 2014 13.65 14.03 13.43 13.83 36,324,400 -0.09(-0.65%)
Apr 08, 2014 14.67 14.87 13.70 13.92 57,439,272 -0.30(-2.11%)
Apr 07, 2014 13.67 14.36 13.58 14.22 48,771,192 +0.91(+6.84%)
Apr 04, 2014 13.58 13.67 13.27 13.31 26,564,704 +0.17(+1.29%)
Apr 03, 2014 13.29 13.35 12.84 13.14 30,568,576 -0.57(-4.16%)
Apr 02, 2014 13.28 13.95 13.20 13.71 33,906,896 +0.49(+3.71%)
Apr 01, 2014 13.18 13.29 12.99 13.22 26,702,056 +0.07(+0.53%)
Mar 31, 2014 13.22 13.22 13.00 13.15 18,838,044 -0.03(-0.23%)
Mar 28, 2014 12.98 13.22 12.81 13.18 35,985,364 +0.26(+2.01%)
Mar 27, 2014 12.37 13.03 12.35 12.92 58,090,416 +0.92(+7.67%)
Mar 26, 2014 12.15 12.30 11.92 12.00 20,492,236 -0.17(-1.40%)
Mar 25, 2014 12.00 12.24 11.97 12.17 27,023,312 +0.20(+1.67%)
Mar 24, 2014 11.66 12.04 11.61 11.97 27,895,270 +0.38(+3.28%)
Mar 21, 2014 11.25 11.74 11.25 11.59 30,428,088 +0.02(+0.17%)
Mar 20, 2014 10.95 11.65 10.85 11.57 42,080,020 +0.67(+6.15%)
Mar 19, 2014 10.63 11.15 10.58 10.90 25,665,416 +0.34(+3.22%)
Mar 18, 2014 10.24 10.70 10.24 10.56 30,691,574 +0.29(+2.82%)
Mar 17, 2014 10.38 10.47 10.20 10.27 15,643,031 -0.10(-0.96%)
Mar 14, 2014 10.39 10.49 10.30 10.37 19,968,720 -0.17(-1.61%)
Mar 13, 2014 10.85 10.89 10.47 10.54 21,374,104 -0.15(-1.40%)
Mar 12, 2014 10.69 10.81 10.60 10.69 19,155,832 +0.15(+1.42%)
Mar 11, 2014 10.66 10.78 10.50 10.54 24,971,800 -0.14(-1.31%)
Mar 10, 2014 10.92 10.92 10.52 10.68 26,406,156 -0.22(-2.02%)
Mar 07, 2014 11.15 11.17 10.79 10.90 25,634,764 -0.28(-2.50%)
Mar 06, 2014 11.11 11.35 11.11 11.18 15,928,227 +0.16(+1.45%)
Mar 05, 2014 11.14 11.29 11.00 11.02 17,177,048 -0.07(-0.63%)
Mar 04, 2014 11.13 11.18 11.00 11.09 12,683,877 +0.14(+1.28%)
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.