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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 4.460 4.653 4.431 4.546 84,931,056 +0.24(+5.66%)
Mar 31, 2015 4.238 4.360 4.152 4.302 41,686,104 +0.06(+1.35%)
Mar 30, 2015 4.091 4.266 4.080 4.245 36,183,448 +0.16(+4.03%)
Mar 27, 2015 4.102 4.181 4.009 4.080 42,846,908 -0.06(-1.55%)
Mar 26, 2015 4.367 4.417 4.116 4.145 63,241,532 -0.17(-3.98%)
Mar 25, 2015 4.302 4.381 4.245 4.317 78,959,984 +0.11(+2.55%)
Mar 24, 2015 4.245 4.281 4.145 4.209 44,990,400 +0.04(+0.86%)
Mar 23, 2015 4.087 4.216 4.080 4.173 51,758,860 +0.17(+4.29%)
Mar 20, 2015 3.887 4.023 3.866 4.002 42,973,432 +0.24(+6.27%)
Mar 19, 2015 3.944 3.966 3.751 3.765 48,517,848 -0.29(-7.07%)
Mar 18, 2015 3.780 4.059 3.744 4.052 77,845,232 +0.19(+5.01%)
Mar 17, 2015 3.586 3.866 3.583 3.858 59,968,900 +0.21(+5.89%)
Mar 16, 2015 3.636 3.672 3.522 3.644 44,325,956 +0.06(+1.60%)
Mar 13, 2015 3.608 3.615 3.508 3.586 79,396,008 -0.14(-3.84%)
Mar 12, 2015 3.923 4.016 3.708 3.730 45,127,248 -0.14(-3.70%)
Mar 11, 2015 3.808 3.909 3.780 3.873 45,555,024 +0.08(+2.08%)
Mar 10, 2015 4.009 4.037 3.794 3.794 90,131,480 -0.21(-5.19%)
Mar 09, 2015 4.166 4.195 3.994 4.002 60,229,192 -0.26(-6.21%)
Mar 06, 2015 4.295 4.331 4.238 4.266 50,321,064 -0.09(-1.97%)
Mar 05, 2015 4.374 4.395 4.302 4.352 43,489,368 -0.07(-1.62%)
Mar 04, 2015 4.496 4.589 4.381 4.424 58,546,328 -0.16(-3.59%)
Mar 03, 2015 4.703 4.725 4.589 4.589 37,275,576 +0.03(+0.63%)
Mar 02, 2015 4.739 4.746 4.546 4.560 47,882,824 -0.19(-3.92%)
Feb 27, 2015 4.581 4.794 4.567 4.746 51,886,472 +0.24(+5.41%)
Feb 26, 2015 4.581 4.610 4.488 4.503 42,700,440 -0.14(-3.08%)
Feb 25, 2015 4.517 4.653 4.510 4.646 96,899,160 -0.26(-5.39%)
Feb 24, 2015 4.717 4.921 4.696 4.911 44,046,004 +0.27(+5.86%)
Feb 23, 2015 4.674 4.710 4.589 4.639 42,753,600 -0.13(-2.70%)
Feb 20, 2015 4.732 4.796 4.674 4.768 44,260,460 +0.01(+0.30%)
Feb 19, 2015 4.810 4.903 4.725 4.753 56,799,244 -0.24(-4.73%)
Feb 18, 2015 5.025 5.133 4.918 4.989 48,317,076 -0.09(-1.83%)
Feb 17, 2015 5.068 5.125 4.825 5.083 48,021,208 +0.09(+1.72%)
Feb 13, 2015 4.882 4.997 4.997 4.997 71,641,864 +0.31(+6.73%)
Feb 12, 2015 4.632 4.753 4.581 4.682 67,479,088 +0.22(+4.98%)
Feb 11, 2015 4.453 4.491 4.302 4.460 64,764,576 +0.00(+0.00%)
Feb 10, 2015 4.818 4.832 4.417 4.460 71,968,592 -0.35(-7.29%)
Feb 09, 2015 4.553 4.832 4.553 4.810 57,753,528 +0.13(+2.75%)
Feb 06, 2015 4.746 4.853 4.546 4.682 105,502,848 -0.41(-8.02%)
Feb 05, 2015 5.083 5.269 4.975 5.090 55,305,644 -0.11(-2.07%)
Feb 04, 2015 5.068 5.338 4.968 5.197 87,250,696 -0.02(-0.41%)
Feb 03, 2015 4.875 5.233 4.868 5.219 96,272,736 +0.63(+13.73%)
Feb 02, 2015 4.281 4.617 4.281 4.589 60,577,668 +0.29(+6.66%)
Jan 30, 2015 4.309 4.410 4.202 4.302 135,047,072 -0.28(-6.09%)
Jan 29, 2015 4.510 4.775 4.381 4.581 75,365,104 -0.11(-2.44%)
Jan 28, 2015 4.839 4.882 4.667 4.696 87,771,304 -0.64(-11.95%)
Jan 27, 2015 5.083 5.476 5.061 5.333 43,126,216 +0.16(+3.04%)
Jan 26, 2015 5.190 5.269 5.140 5.176 32,990,278 -0.01(-0.28%)
Jan 23, 2015 5.397 5.455 5.190 5.190 36,467,680 -0.29(-5.23%)
Jan 22, 2015 5.548 5.548 5.347 5.476 52,488,244 +0.21(+4.08%)
Jan 21, 2015 4.961 5.312 4.947 5.261 49,798,812 +0.39(+7.93%)
Jan 20, 2015 5.118 5.147 4.782 4.875 61,004,920 -0.18(-3.54%)
Jan 16, 2015 5.097 5.054 5.054 5.054 57,727,856 +0.11(+2.17%)
Jan 15, 2015 4.954 5.054 4.875 4.947 71,566,200 +0.06(+1.32%)
Jan 14, 2015 4.696 4.954 4.603 4.882 58,928,844 +0.03(+0.59%)
Jan 13, 2015 4.810 4.989 4.760 4.853 56,214,520 +0.15(+3.20%)
Jan 12, 2015 4.904 4.911 4.642 4.703 52,118,920 -0.35(-6.94%)
Jan 09, 2015 4.825 5.147 4.739 5.054 62,469,144 +0.21(+4.44%)
Jan 08, 2015 4.689 4.975 4.603 4.839 72,949,496 +0.40(+9.03%)
Jan 07, 2015 4.395 4.546 4.374 4.438 64,996,100 +0.13(+2.99%)
Jan 06, 2015 4.381 4.431 4.145 4.309 54,448,184 -0.04(-0.82%)
Jan 05, 2015 4.531 4.546 4.331 4.345 77,895,680 -0.49(-10.21%)
Jan 02, 2015 5.004 5.018 4.803 4.839 57,761,952 -0.39(-7.40%)
Dec 31, 2014 5.154 5.226 5.226 5.226 31,969,132 +0.02(+0.41%)
Dec 30, 2014 5.283 5.326 5.154 5.204 31,774,362 +0.00(+0.00%)
Dec 29, 2014 5.233 5.405 5.204 5.204 34,628,228 -0.09(-1.62%)
Dec 26, 2014 5.405 5.476 5.197 5.290 29,646,500 -0.15(-2.76%)
Dec 24, 2014 5.491 5.440 5.440 5.440 21,044,728 -0.08(-1.43%)
Dec 23, 2014 5.491 5.591 5.397 5.519 42,247,864 +0.19(+3.49%)
Dec 22, 2014 5.176 5.390 5.061 5.333 56,318,948 +0.24(+4.78%)
Dec 19, 2014 5.075 5.104 4.939 5.090 65,897,620 +0.15(+3.04%)
Dec 18, 2014 5.161 5.197 4.810 4.939 89,866,568 +0.14(+2.99%)
Dec 17, 2014 4.696 4.911 4.574 4.796 109,591,832 +0.30(+6.69%)
Dec 16, 2014 4.488 4.753 4.302 4.496 88,446,848 +0.01(+0.32%)
Dec 15, 2014 4.997 5.011 4.453 4.481 95,690,848 -0.61(-11.95%)
Dec 12, 2014 5.276 5.297 5.083 5.090 54,571,376 -0.22(-4.18%)
Dec 11, 2014 5.297 5.476 5.254 5.312 71,604,120 -0.24(-4.26%)
Dec 10, 2014 5.655 5.684 5.526 5.548 61,861,460 -0.29(-4.91%)
Dec 09, 2014 5.576 5.891 5.462 5.834 51,533,520 -0.06(-0.97%)
Dec 08, 2014 6.206 6.214 5.848 5.891 51,567,376 -0.42(-6.69%)
Dec 05, 2014 6.307 6.342 6.206 6.314 34,911,616 -0.06(-1.01%)
Dec 04, 2014 6.421 6.471 6.307 6.378 40,949,244 -0.26(-3.88%)
Dec 03, 2014 6.500 6.758 6.493 6.636 34,471,088 +0.19(+3.00%)
Dec 02, 2014 6.464 6.607 6.357 6.443 53,464,620 -0.09(-1.32%)
Dec 01, 2014 6.636 6.657 6.385 6.529 62,658,896 -0.43(-6.17%)
Nov 28, 2014 7.130 7.144 6.815 6.958 46,999,788 -0.63(-8.30%)
Nov 26, 2014 7.688 7.588 7.588 7.588 43,270,432 +0.15(+2.02%)
Nov 25, 2014 7.932 7.967 7.409 7.438 81,176,912 -0.08(-1.05%)
Nov 24, 2014 7.946 7.953 7.466 7.516 84,537,176 -0.24(-3.14%)
Nov 21, 2014 7.252 7.874 7.216 7.760 106,320,816 +0.81(+11.64%)
Nov 20, 2014 6.987 7.123 6.793 6.951 58,224,380 +0.16(+2.32%)
Nov 19, 2014 6.915 6.951 6.686 6.793 58,059,736 +0.05(+0.74%)
Nov 18, 2014 6.607 6.879 6.297 6.743 94,154,544 +0.06(+0.96%)
Nov 17, 2014 7.094 7.116 6.636 6.679 69,088,760 -0.44(-6.23%)
Nov 14, 2014 6.879 7.187 6.808 7.123 88,956,456 -0.18(-2.45%)
Nov 13, 2014 7.602 7.645 7.223 7.302 56,749,520 -0.26(-3.41%)
Nov 12, 2014 7.631 7.896 7.527 7.559 44,457,528 -0.06(-0.85%)
Nov 11, 2014 7.409 7.631 7.337 7.624 51,073,464 +0.02(+0.28%)
Nov 10, 2014 7.745 7.803 7.538 7.602 47,767,168 -0.20(-2.57%)
Nov 07, 2014 7.588 7.946 7.574 7.803 66,120,508 +0.12(+1.58%)
Nov 06, 2014 7.638 7.724 7.563 7.681 70,040,264 -0.31(-3.85%)
Nov 05, 2014 7.932 8.103 7.874 7.989 43,259,208 -0.11(-1.41%)
Nov 04, 2014 8.075 8.204 7.874 8.103 46,427,512 +0.04(+0.53%)
Nov 03, 2014 8.297 8.311 7.975 8.060 51,771,796 -0.31(-3.76%)
Oct 31, 2014 8.146 8.483 8.068 8.375 62,216,872 +0.27(+3.36%)
Oct 30, 2014 8.254 8.332 8.003 8.103 61,036,208 +0.08(+0.98%)
Oct 29, 2014 8.239 8.340 7.781 8.025 82,400,616 -0.34(-4.02%)
Oct 28, 2014 8.297 8.454 8.175 8.361 76,632,752 +0.37(+4.66%)
Oct 27, 2014 7.753 8.118 7.731 7.989 230,324,752 -1.27(-13.69%)
Oct 24, 2014 9.048 9.435 8.948 9.256 97,423,008 +0.59(+6.77%)
Oct 23, 2014 8.984 9.109 8.590 8.669 114,051,928 -0.52(-5.61%)
Oct 22, 2014 9.428 9.689 9.141 9.184 54,016,688 -0.26(-2.80%)
Oct 21, 2014 9.113 9.714 9.113 9.449 112,067,312 -0.57(-5.71%)
Oct 20, 2014 10.18 10.41 9.947 10.02 63,554,244 -0.67(-6.23%)
Oct 17, 2014 10.59 10.85 10.44 10.69 54,490,560 +0.31(+2.97%)
Oct 16, 2014 10.29 10.77 10.25 10.38 67,346,736 -0.75(-6.75%)
Oct 15, 2014 11.48 11.58 10.81 11.13 103,852,056 -1.11(-9.06%)
Oct 14, 2014 12.05 12.61 11.95 12.24 62,126,724 -0.12(-0.98%)
Oct 13, 2014 12.11 12.63 12.02 12.36 75,303,568 +1.18(+10.56%)
Oct 10, 2014 11.75 11.86 11.18 11.18 67,998,824 -0.82(-6.86%)
Oct 09, 2014 12.10 12.26 11.86 12.00 69,692,496 +0.19(+1.58%)
Oct 08, 2014 12.17 12.18 11.07 11.82 96,835,072 +0.04(+0.30%)
Oct 07, 2014 11.63 12.21 11.46 11.78 98,854,320 +0.47(+4.18%)
Oct 06, 2014 11.63 11.70 11.17 11.31 136,394,224 +1.31(+13.10%)
Oct 03, 2014 9.657 10.14 9.471 10.00 56,126,140 +0.42(+4.33%)
Oct 02, 2014 9.671 9.814 9.313 9.585 68,273,032 +0.06(+0.68%)
Oct 01, 2014 9.757 9.965 9.456 9.521 96,503,368 -0.64(-6.27%)
Sep 30, 2014 10.09 10.31 9.836 10.16 76,912,176 -0.37(-3.47%)
Sep 29, 2014 11.78 10.66 10.40 10.52 78,504,880 -1.26(-10.69%)
Sep 26, 2014 11.23 11.90 11.16 11.78 41,529,536 +0.64(+5.78%)
Sep 25, 2014 11.27 11.37 11.08 11.14 32,981,262 -0.34(-2.93%)
Sep 24, 2014 11.34 11.63 11.12 11.47 35,899,548 +0.08(+0.69%)
Sep 23, 2014 11.53 11.85 11.22 11.40 44,950,780 -0.14(-1.18%)
Sep 22, 2014 11.33 11.59 11.21 11.53 56,418,064 -0.48(-3.99%)
Sep 19, 2014 12.23 12.28 11.84 12.01 35,391,028 -0.22(-1.81%)
Sep 18, 2014 12.50 12.62 12.15 12.23 43,548,712 -0.37(-2.95%)
Sep 17, 2014 12.94 12.95 12.54 12.61 46,281,976 +0.07(+0.57%)
Sep 16, 2014 12.31 12.95 12.26 12.53 74,386,800 +0.69(+5.86%)
Sep 15, 2014 11.70 11.98 11.67 11.84 43,538,480 +0.11(+0.98%)
Sep 12, 2014 12.15 12.30 11.53 11.73 74,146,968 -0.89(-7.09%)
Sep 11, 2014 12.61 12.86 12.42 12.62 46,643,132 +0.18(+1.44%)
Sep 10, 2014 12.57 12.76 12.21 12.44 49,623,872 -0.32(-2.52%)
Sep 09, 2014 13.14 13.29 12.62 12.76 49,749,352 -0.37(-2.83%)
Sep 08, 2014 14.20 14.21 13.01 13.14 85,485,464 -0.74(-5.31%)
Sep 05, 2014 13.98 14.20 13.63 13.87 45,756,032 +0.04(+0.26%)
Sep 04, 2014 14.09 14.52 13.82 13.84 52,867,436 -0.69(-4.73%)
Sep 03, 2014 14.91 14.99 14.29 14.52 53,972,444 -0.26(-1.74%)
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.