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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.245 4.352 4.130 4.181 32,483,810 -0.01(-0.34%)
Mar 30, 2016 4.281 4.438 4.173 4.195 53,915,952 +0.02(+0.51%)
Mar 29, 2016 4.009 4.252 3.951 4.173 38,000,460 +0.03(+0.69%)
Mar 28, 2016 4.002 4.181 3.901 4.145 36,123,684 +0.28(+7.22%)
Mar 24, 2016 3.679 3.866 3.866 3.866 36,054,784 +0.03(+0.75%)
Mar 23, 2016 3.973 4.030 3.815 3.837 39,541,292 -0.29(-7.11%)
Mar 22, 2016 3.944 4.181 3.894 4.130 41,972,732 +0.09(+2.30%)
Mar 21, 2016 4.009 4.105 3.923 4.037 30,377,126 +0.05(+1.26%)
Mar 18, 2016 4.066 4.123 3.848 3.987 50,014,372 -0.04(-1.07%)
Mar 17, 2016 4.030 4.130 3.852 4.030 76,640,928 +0.36(+9.75%)
Mar 16, 2016 3.350 3.672 3.350 3.672 35,632,476 +0.24(+7.10%)
Mar 15, 2016 3.443 3.500 3.296 3.429 52,654,652 -0.31(-8.24%)
Mar 14, 2016 3.851 3.887 3.715 3.737 39,849,572 -0.22(-5.61%)
Mar 11, 2016 3.858 4.029 3.851 3.959 46,120,908 +0.13(+3.36%)
Mar 10, 2016 3.644 3.880 3.565 3.830 64,140,984 +0.16(+4.29%)
Mar 09, 2016 3.808 3.844 3.601 3.672 57,050,420 +0.04(+1.18%)
Mar 08, 2016 3.758 3.801 3.500 3.629 70,103,480 -0.11(-2.87%)
Mar 07, 2016 3.773 3.830 3.636 3.737 71,791,480 -0.03(-0.76%)
Mar 04, 2016 3.758 3.880 3.601 3.765 132,680,608 +0.39(+11.68%)
Mar 03, 2016 3.042 3.479 3.007 3.372 100,113,840 +0.43(+14.60%)
Mar 02, 2016 2.670 2.956 2.649 2.942 47,020,632 +0.23(+8.44%)
Mar 01, 2016 2.627 2.742 2.541 2.713 42,504,376 +0.14(+5.28%)
Feb 29, 2016 2.599 2.663 2.548 2.577 37,805,024 +0.16(+6.51%)
Feb 26, 2016 2.599 2.613 2.420 2.420 38,140,484 -0.09(-3.43%)
Feb 25, 2016 2.584 2.613 2.455 2.505 31,553,284 +0.00(+0.00%)
Feb 24, 2016 2.412 2.541 2.380 2.505 30,578,416 -0.03(-1.13%)
Feb 23, 2016 2.606 2.641 2.491 2.534 35,902,784 -0.10(-3.80%)
Feb 22, 2016 2.398 2.649 2.391 2.634 45,473,648 +0.38(+16.83%)
Feb 19, 2016 2.262 2.284 2.198 2.255 20,536,226 -0.06(-2.48%)
Feb 18, 2016 2.463 2.470 2.294 2.312 29,725,310 -0.12(-5.00%)
Feb 17, 2016 2.262 2.477 2.248 2.434 48,251,724 +0.24(+11.11%)
Feb 16, 2016 2.305 2.309 2.176 2.190 29,353,058 -0.04(-1.92%)
Feb 12, 2016 2.212 2.233 2.233 2.233 36,230,520 +0.16(+7.59%)
Feb 11, 2016 2.112 2.148 2.033 2.076 40,062,316 -0.12(-5.54%)
Feb 10, 2016 2.176 2.233 2.119 2.198 50,159,808 +0.06(+2.68%)
Feb 09, 2016 2.183 2.226 2.062 2.140 33,041,556 -0.09(-4.17%)
Feb 08, 2016 2.284 2.291 2.205 2.233 20,562,580 -0.09(-3.70%)
Feb 05, 2016 2.441 2.448 2.312 2.319 25,948,402 -0.14(-5.54%)
Feb 04, 2016 2.312 2.570 2.312 2.455 91,009,888 +0.21(+9.58%)
Feb 03, 2016 2.248 2.269 2.097 2.241 32,360,752 +0.11(+5.03%)
Feb 02, 2016 2.262 2.269 2.119 2.133 32,571,314 -0.22(-9.42%)
Feb 01, 2016 2.441 2.445 2.319 2.355 34,418,068 -0.13(-5.19%)
Jan 29, 2016 2.391 2.484 2.326 2.484 53,481,648 +0.19(+8.44%)
Jan 28, 2016 2.498 2.505 2.183 2.291 60,130,124 +0.05(+2.24%)
Jan 27, 2016 2.097 2.369 2.090 2.241 58,987,344 +0.14(+6.83%)
Jan 26, 2016 2.112 2.126 2.033 2.097 32,375,460 +0.01(+0.34%)
Jan 25, 2016 2.126 2.176 2.090 2.090 21,217,154 -0.08(-3.63%)
Jan 22, 2016 2.276 2.326 2.133 2.169 43,693,804 +0.04(+1.68%)
Jan 21, 2016 2.069 2.212 2.040 2.133 37,929,152 +0.03(+1.36%)
Jan 20, 2016 2.062 2.155 1.940 2.105 62,243,164 -0.05(-2.33%)
Jan 19, 2016 2.298 2.305 2.155 2.155 32,343,620 -0.19(-7.95%)
Jan 15, 2016 2.391 2.341 2.341 2.341 45,357,472 -0.24(-9.17%)
Jan 14, 2016 2.384 2.584 2.341 2.577 47,084,908 +0.18(+7.46%)
Jan 13, 2016 2.534 2.599 2.391 2.398 27,723,572 -0.10(-4.01%)
Jan 12, 2016 2.620 2.641 2.384 2.498 60,078,824 -0.16(-5.93%)
Jan 11, 2016 2.720 2.720 2.613 2.656 34,791,640 -0.03(-1.07%)
Jan 08, 2016 2.813 2.835 2.677 2.684 32,522,480 -0.04(-1.57%)
Jan 07, 2016 2.727 2.835 2.692 2.727 37,852,212 -0.10(-3.54%)
Jan 06, 2016 2.899 2.906 2.828 2.828 37,982,292 -0.16(-5.50%)
Jan 05, 2016 3.050 3.057 2.942 2.992 24,252,642 -0.06(-1.88%)
Jan 04, 2016 3.092 3.164 2.999 3.050 31,852,302 -0.03(-0.93%)
Dec 31, 2015 3.007 3.078 3.078 3.078 15,307,326 +0.04(+1.18%)
Dec 30, 2015 3.064 3.092 3.007 3.042 18,167,484 -0.12(-3.85%)
Dec 29, 2015 3.250 3.286 3.121 3.164 18,004,070 -0.02(-0.67%)
Dec 28, 2015 3.150 3.207 3.128 3.186 16,266,438 -0.06(-1.77%)
Dec 24, 2015 3.286 3.243 3.243 3.243 14,755,672 -0.01(-0.22%)
Dec 23, 2015 3.150 3.250 3.128 3.250 26,949,272 +0.19(+6.07%)
Dec 22, 2015 2.956 3.078 2.913 3.064 21,108,694 +0.12(+4.14%)
Dec 21, 2015 3.071 3.092 2.885 2.942 36,302,624 -0.17(-5.52%)
Dec 18, 2015 3.150 3.221 3.071 3.114 45,492,496 -0.08(-2.47%)
Dec 17, 2015 3.364 3.372 3.160 3.193 27,148,116 -0.14(-4.29%)
Dec 16, 2015 3.236 3.336 3.135 3.336 44,778,372 +0.02(+0.65%)
Dec 15, 2015 3.314 3.364 3.246 3.314 28,423,118 +0.09(+2.89%)
Dec 14, 2015 3.193 3.271 3.157 3.221 32,850,898 +0.01(+0.45%)
Dec 11, 2015 3.386 3.393 3.200 3.207 44,882,464 -0.18(-5.29%)
Dec 10, 2015 3.465 3.543 3.372 3.386 41,422,908 -0.19(-5.40%)
Dec 09, 2015 3.472 3.679 3.472 3.579 69,869,376 +0.17(+5.04%)
Dec 08, 2015 3.157 3.436 3.112 3.407 59,099,688 +0.14(+4.16%)
Dec 07, 2015 3.393 3.393 3.221 3.271 35,362,172 -0.16(-4.59%)
Dec 04, 2015 3.558 3.565 3.415 3.429 39,431,552 -0.21(-5.89%)
Dec 03, 2015 3.780 3.794 3.608 3.644 55,132,940 +0.10(+2.83%)
Dec 02, 2015 3.386 3.558 3.364 3.543 52,494,608 +0.15(+4.43%)
Dec 01, 2015 3.450 3.486 3.379 3.393 25,851,024 -0.02(-0.63%)
Nov 30, 2015 3.465 3.551 3.415 3.415 52,194,208 -0.11(-3.25%)
Nov 27, 2015 3.651 3.658 3.515 3.529 18,148,312 -0.14(-3.71%)
Nov 25, 2015 3.758 3.665 3.665 3.665 33,985,204 -0.32(-8.08%)
Nov 24, 2015 3.787 4.070 3.787 3.987 48,039,408 +0.24(+6.30%)
Nov 23, 2015 3.694 3.773 3.672 3.751 31,973,362 +0.07(+1.95%)
Nov 20, 2015 3.608 3.751 3.601 3.679 29,813,000 +0.04(+0.98%)
Nov 19, 2015 3.658 3.701 3.508 3.644 52,993,000 +0.01(+0.39%)
Nov 18, 2015 3.586 3.687 3.536 3.629 37,000,504 +0.15(+4.32%)
Nov 17, 2015 3.536 3.608 3.450 3.479 33,982,304 -0.08(-2.21%)
Nov 16, 2015 3.329 3.586 3.307 3.558 38,644,036 +0.29(+8.75%)
Nov 13, 2015 3.400 3.407 3.214 3.271 62,929,868 -0.10(-2.97%)
Nov 12, 2015 3.393 3.493 3.364 3.372 32,230,316 -0.11(-3.09%)
Nov 11, 2015 3.615 3.622 3.436 3.479 39,800,172 -0.05(-1.42%)
Nov 10, 2015 3.486 3.579 3.400 3.529 44,963,324 +0.03(+0.82%)
Nov 09, 2015 3.586 3.658 3.472 3.500 44,214,484 -0.12(-3.36%)
Nov 06, 2015 3.608 3.651 3.500 3.622 43,687,372 -0.08(-2.13%)
Nov 05, 2015 3.679 3.837 3.636 3.701 38,052,060 -0.05(-1.34%)
Nov 04, 2015 3.959 4.030 3.701 3.751 43,004,448 -0.22(-5.59%)
Nov 03, 2015 3.622 4.041 3.615 3.973 62,604,716 +0.38(+10.56%)
Nov 02, 2015 3.479 3.594 3.422 3.594 20,735,838 +0.10(+2.87%)
Oct 30, 2015 3.479 3.522 3.379 3.493 28,468,794 +0.04(+1.24%)
Oct 29, 2015 3.415 3.572 3.400 3.450 25,027,778 +0.02(+0.63%)
Oct 28, 2015 3.393 3.586 3.372 3.429 39,709,876 +0.06(+1.92%)
Oct 27, 2015 3.450 3.450 3.343 3.364 37,306,032 -0.16(-4.47%)
Oct 26, 2015 3.572 3.586 3.479 3.522 34,041,236 -0.04(-1.20%)
Oct 23, 2015 3.579 3.665 3.522 3.565 33,767,556 -0.01(-0.20%)
Oct 22, 2015 3.536 3.608 3.493 3.572 33,685,048 +0.15(+4.39%)
Oct 21, 2015 3.486 3.500 3.390 3.422 29,566,388 -0.11(-3.24%)
Oct 20, 2015 3.608 3.687 3.522 3.536 37,008,108 -0.04(-1.00%)
Oct 19, 2015 3.500 3.594 3.436 3.572 33,992,100 -0.06(-1.77%)
Oct 16, 2015 3.651 3.679 3.486 3.636 32,698,100 -0.01(-0.20%)
Oct 15, 2015 3.529 3.644 3.407 3.644 49,101,916 +0.04(+1.19%)
Oct 14, 2015 3.608 3.694 3.515 3.601 52,787,656 +0.00(+0.00%)
Oct 13, 2015 3.765 3.830 3.586 3.601 57,728,420 -0.28(-7.20%)
Oct 12, 2015 3.980 4.052 3.815 3.880 40,240,096 -0.18(-4.41%)
Oct 09, 2015 4.181 4.202 4.016 4.059 69,695,928 -0.01(-0.18%)
Oct 08, 2015 3.758 4.109 3.751 4.066 54,095,504 +0.22(+5.77%)
Oct 07, 2015 3.916 4.145 3.751 3.844 100,978,696 +0.15(+4.07%)
Oct 06, 2015 3.551 3.773 3.515 3.694 59,131,284 +0.19(+5.52%)
Oct 05, 2015 3.422 3.558 3.372 3.500 57,929,424 +0.18(+5.39%)
Oct 02, 2015 2.964 3.393 2.949 3.322 64,613,680 +0.34(+11.27%)
Oct 01, 2015 3.128 3.193 2.949 2.985 49,937,400 -0.13(-4.14%)
Sep 30, 2015 3.057 3.114 2.942 3.114 83,620,456 +0.33(+11.83%)
Sep 29, 2015 2.699 2.835 2.670 2.785 55,010,660 +0.12(+4.57%)
Sep 28, 2015 2.835 2.849 2.663 2.663 40,048,436 -0.26(-8.82%)
Sep 25, 2015 3.021 3.050 2.863 2.921 50,858,812 -0.04(-1.45%)
Sep 24, 2015 2.742 3.014 2.699 2.964 71,207,648 +0.07(+2.48%)
Sep 23, 2015 2.956 2.999 2.785 2.892 71,860,232 -0.04(-1.46%)
Sep 22, 2015 2.956 3.014 2.878 2.935 50,085,456 -0.17(-5.53%)
Sep 21, 2015 3.214 3.243 3.092 3.107 40,356,844 -0.09(-2.69%)
Sep 18, 2015 3.379 3.400 3.178 3.193 51,480,424 -0.26(-7.66%)
Sep 17, 2015 3.450 3.565 3.372 3.458 49,800,764 -0.07(-2.03%)
Sep 16, 2015 3.329 3.558 3.314 3.529 55,656,872 +0.28(+8.59%)
Sep 15, 2015 3.236 3.357 3.214 3.250 46,927,568 -0.07(-2.16%)
Sep 14, 2015 3.264 3.343 3.135 3.322 60,731,432 +0.06(+1.75%)
Sep 11, 2015 3.422 3.429 3.236 3.264 66,451,292 -0.21(-5.98%)
Sep 10, 2015 3.472 3.565 3.407 3.472 74,781,232 -0.17(-4.72%)
Sep 09, 2015 3.873 3.948 3.636 3.644 48,011,280 -0.14(-3.78%)
Sep 08, 2015 3.815 3.866 3.730 3.787 34,991,708 +0.09(+2.52%)
Sep 04, 2015 3.851 3.694 3.694 3.694 33,897,060 -0.24(-6.18%)
Sep 03, 2015 3.916 4.080 3.808 3.937 49,920,916 +0.01(+0.18%)
Sep 02, 2015 3.930 3.966 3.665 3.930 52,271,704 +0.05(+1.29%)
Sep 01, 2015 3.994 4.109 3.830 3.880 44,786,136 -0.31(-7.51%)
Aug 31, 2015 3.901 4.259 3.823 4.195 57,895,248 +0.06(+1.38%)
Aug 28, 2015 4.066 4.364 4.045 4.138 64,419,272 +0.04(+0.87%)
Aug 27, 2015 3.794 4.266 3.765 4.102 62,559,600 +0.47(+12.80%)
Aug 26, 2015 3.594 3.649 3.479 3.636 54,101,176 +0.07(+2.01%)
Aug 25, 2015 3.722 3.787 3.543 3.565 41,073,712 +0.06(+1.63%)
Aug 24, 2015 3.415 3.719 3.350 3.508 51,568,856 -0.26(-7.02%)
Aug 21, 2015 3.909 3.923 3.765 3.773 46,446,564 -0.25(-6.23%)
Aug 20, 2015 3.987 4.123 3.951 4.023 33,497,800 -0.01(-0.35%)
Aug 19, 2015 4.102 4.202 3.923 4.037 42,219,544 -0.14(-3.26%)
Aug 18, 2015 4.181 4.266 4.037 4.173 42,267,212 -0.06(-1.52%)
Aug 17, 2015 4.259 4.331 4.202 4.238 30,544,706 -0.05(-1.17%)
Aug 14, 2015 4.367 4.438 4.288 4.288 30,808,280 -0.05(-1.16%)
Aug 13, 2015 4.538 4.553 4.331 4.338 36,409,232 -0.24(-5.16%)
Aug 12, 2015 4.517 4.603 4.453 4.574 45,659,828 +0.10(+2.24%)
Aug 11, 2015 4.431 4.496 4.302 4.474 48,713,624 -0.14(-3.10%)
Aug 10, 2015 4.367 4.632 4.277 4.617 47,040,504 +0.29(+6.61%)
Aug 07, 2015 4.617 4.667 4.324 4.331 48,106,664 -0.31(-6.78%)
Aug 06, 2015 4.438 4.674 4.374 4.646 53,830,580 +0.12(+2.69%)
Aug 05, 2015 4.689 4.789 4.496 4.524 41,930,056 -0.09(-2.02%)
Aug 04, 2015 4.574 4.753 4.553 4.617 39,597,836 +0.07(+1.57%)
Aug 03, 2015 4.739 4.760 4.496 4.546 59,407,920 -0.32(-6.62%)
Jul 31, 2015 4.925 5.011 4.789 4.868 34,701,056 -0.04(-0.73%)
Jul 30, 2015 5.147 5.147 4.782 4.904 37,376,704 -0.16(-3.11%)
Jul 29, 2015 4.725 5.111 4.674 5.061 52,356,612 +0.34(+7.28%)
Jul 28, 2015 4.538 4.785 4.506 4.717 75,586,104 +0.24(+5.44%)
Jul 27, 2015 4.653 4.739 4.438 4.474 53,879,392 -0.29(-6.02%)
Jul 24, 2015 4.853 4.853 4.639 4.760 37,500,348 -0.19(-3.76%)
Jul 23, 2015 4.947 5.125 4.861 4.947 49,041,700 -0.11(-2.12%)
Jul 22, 2015 5.254 5.290 5.040 5.054 42,256,424 -0.30(-5.61%)
Jul 21, 2015 5.283 5.584 5.276 5.355 38,100,276 -0.01(-0.13%)
Jul 20, 2015 5.619 5.627 5.304 5.362 48,829,800 -0.33(-5.79%)
Jul 17, 2015 6.006 6.006 5.655 5.691 60,424,496 -0.33(-5.47%)
Jul 16, 2015 6.078 6.135 5.992 6.020 22,064,674 -0.01(-0.12%)
Jul 15, 2015 6.092 6.171 5.992 6.027 26,755,580 -0.14(-2.32%)
Jul 14, 2015 5.984 6.228 5.970 6.171 21,465,734 +0.08(+1.29%)
Jul 13, 2015 5.956 6.092 5.888 6.092 24,570,166 +0.09(+1.55%)
Jul 10, 2015 5.999 6.070 5.927 5.999 25,684,588 +0.07(+1.21%)
Jul 09, 2015 5.906 6.070 5.841 5.927 30,359,916 +0.17(+2.99%)
Jul 08, 2015 5.798 5.956 5.677 5.755 33,243,634 -0.18(-3.02%)
Jul 07, 2015 5.734 5.977 5.448 5.934 73,463,160 +0.06(+1.10%)
Jul 06, 2015 5.841 5.984 5.755 5.870 70,901,640 -0.45(-7.13%)
Jul 02, 2015 6.256 6.321 6.321 6.321 34,536,860 +0.13(+2.08%)
Jul 01, 2015 6.514 6.514 6.120 6.192 46,236,548 -0.29(-4.42%)
Jun 30, 2015 6.571 6.665 6.421 6.478 32,874,956 +0.01(+0.22%)
Jun 29, 2015 6.736 6.865 6.393 6.464 52,001,776 -0.27(-4.04%)
Jun 26, 2015 6.514 6.750 6.464 6.736 34,993,088 +0.27(+4.21%)
Jun 25, 2015 6.743 6.758 6.421 6.464 45,751,416 -0.31(-4.65%)
Jun 24, 2015 6.801 6.912 6.722 6.779 33,497,026 +0.03(+0.42%)
Jun 23, 2015 6.743 6.929 6.707 6.750 42,244,812 -0.04(-0.53%)
Jun 22, 2015 6.843 6.851 6.736 6.786 21,112,316 +0.06(+0.85%)
Jun 19, 2015 6.829 6.951 6.693 6.729 32,317,684 -0.21(-2.99%)
Jun 18, 2015 6.879 6.958 6.793 6.937 28,028,546 +0.14(+2.00%)
Jun 17, 2015 6.836 6.919 6.697 6.801 39,850,708 +0.00(+0.00%)
Jun 16, 2015 6.550 6.865 6.501 6.801 40,540,884 +0.29(+4.40%)
Jun 15, 2015 6.514 6.629 6.486 6.514 27,382,820 +0.00(+0.00%)
Jun 12, 2015 6.486 6.561 6.475 6.514 23,563,590 -0.03(-0.44%)
Jun 11, 2015 6.414 6.550 6.371 6.543 32,302,778 +0.01(+0.22%)
Jun 10, 2015 6.707 6.758 6.478 6.529 38,542,540 +0.05(+0.77%)
Jun 09, 2015 6.385 6.593 6.385 6.478 36,594,680 +0.18(+2.84%)
Jun 08, 2015 6.192 6.314 6.185 6.299 23,083,502 +0.14(+2.33%)
Jun 05, 2015 6.092 6.264 6.028 6.156 27,632,640 +0.05(+0.82%)
Jun 04, 2015 6.278 6.317 6.099 6.106 25,513,092 -0.21(-3.29%)
Jun 03, 2015 6.357 6.529 6.278 6.314 49,828,696 -0.07(-1.12%)
Jun 02, 2015 6.085 6.385 6.085 6.385 44,155,668 +0.39(+6.57%)
Jun 01, 2015 6.078 6.078 5.913 5.992 27,356,968 +0.01(+0.24%)
May 29, 2015 6.149 6.171 5.977 5.977 33,619,368 -0.21(-3.36%)
May 28, 2015 6.178 6.199 5.992 6.185 27,428,146 +0.03(+0.47%)
May 27, 2015 6.024 6.192 6.006 6.156 40,717,388 +0.06(+1.06%)
May 26, 2015 6.335 6.414 6.078 6.092 60,013,068 -0.46(-6.99%)
May 22, 2015 6.715 6.550 6.550 6.550 39,096,916 -0.24(-3.58%)
May 21, 2015 6.622 6.879 6.557 6.793 41,661,524 +0.25(+3.83%)
May 20, 2015 6.493 6.672 6.414 6.543 40,698,968 +0.04(+0.55%)
May 19, 2015 6.715 6.718 6.457 6.507 80,005,592 -0.43(-6.19%)
May 18, 2015 7.438 7.466 6.815 6.937 80,581,784 -0.31(-4.34%)
May 15, 2015 7.015 7.309 6.951 7.252 46,136,816 +0.14(+2.01%)
May 14, 2015 7.137 7.287 6.994 7.108 44,879,504 +0.06(+0.81%)
May 13, 2015 7.087 7.287 7.015 7.051 49,650,532 +0.06(+0.92%)
May 12, 2015 6.901 7.123 6.894 6.987 32,374,674 +0.09(+1.35%)
May 11, 2015 6.987 6.994 6.836 6.894 26,542,710 -0.08(-1.13%)
May 08, 2015 7.015 7.101 6.829 6.972 39,120,108 +0.06(+0.83%)
May 07, 2015 6.958 7.001 6.750 6.915 43,265,264 -0.04(-0.51%)
May 06, 2015 7.552 7.552 6.901 6.951 67,064,272 -0.34(-4.71%)
May 05, 2015 7.162 7.438 7.123 7.294 72,006,640 +0.29(+4.19%)
May 04, 2015 6.843 7.001 6.843 7.001 36,295,596 +0.18(+2.62%)
May 01, 2015 6.786 6.872 6.693 6.822 31,056,416 +0.02(+0.32%)
Apr 30, 2015 6.693 6.801 6.593 6.801 47,119,624 +0.11(+1.71%)
Apr 29, 2015 6.593 6.779 6.507 6.686 46,123,168 +0.01(+0.21%)
Apr 28, 2015 6.765 6.793 6.314 6.672 93,021,496 -0.01(-0.11%)
Apr 27, 2015 7.015 7.080 6.665 6.679 97,846,656 -0.47(-6.61%)
Apr 24, 2015 6.972 7.230 6.958 7.151 124,570,568 +0.42(+6.28%)
Apr 23, 2015 6.056 6.815 6.027 6.729 191,647,008 +0.34(+5.26%)
Apr 22, 2015 6.163 6.428 6.079 6.393 67,344,648 +0.25(+4.08%)
Apr 21, 2015 6.196 6.339 6.099 6.142 54,794,736 -0.14(-2.17%)
Apr 20, 2015 6.321 6.407 6.242 6.278 53,336,440 -0.01(-0.23%)
Apr 17, 2015 6.049 6.314 5.963 6.292 68,103,816 +0.08(+1.27%)
Apr 16, 2015 6.285 6.328 5.974 6.214 104,951,152 -0.16(-2.47%)
Apr 15, 2015 5.934 6.371 5.934 6.371 148,358,240 +0.49(+8.27%)
Apr 14, 2015 5.848 5.924 5.662 5.884 94,793,312 +0.16(+2.75%)
Apr 13, 2015 5.576 5.942 5.569 5.727 139,598,032 +0.18(+3.23%)
Apr 10, 2015 5.312 5.548 5.304 5.548 82,703,208 +0.15(+2.79%)
Apr 09, 2015 5.054 5.412 5.040 5.397 112,667,184 +0.44(+8.96%)
Apr 08, 2015 5.154 5.176 4.882 4.954 78,769,072 +0.01(+0.29%)
Apr 07, 2015 4.825 5.004 4.746 4.939 68,215,744 +0.07(+1.47%)
Apr 06, 2015 4.932 5.068 4.843 4.868 69,207,680 +0.03(+0.59%)
Apr 02, 2015 4.632 4.839 4.839 4.839 62,471,608 +0.29(+6.46%)
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.