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

10.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 14.17 14.94 13.97 14.78 68,566,144 +0.77(+5.52%)
Aug 29, 2014 13.95 14.01 14.01 14.01 56,833,252 +0.32(+2.35%)
Aug 28, 2014 13.69 13.94 13.55 13.69 41,507,028 -0.06(-0.47%)
Aug 27, 2014 13.24 13.83 13.11 13.75 51,868,520 +0.70(+5.38%)
Aug 26, 2014 13.29 13.31 12.90 13.05 42,599,444 +0.11(+0.83%)
Aug 25, 2014 12.58 12.97 12.51 12.94 37,734,684 +0.63(+5.12%)
Aug 22, 2014 12.54 12.56 12.23 12.31 27,651,216 -0.38(-2.99%)
Aug 21, 2014 12.80 12.81 12.55 12.69 26,236,514 +0.04(+0.28%)
Aug 20, 2014 12.43 12.78 12.42 12.66 37,137,764 +0.16(+1.26%)
Aug 19, 2014 12.05 12.51 12.04 12.50 34,363,464 +0.43(+3.56%)
Aug 18, 2014 12.17 12.18 11.78 12.07 38,657,356 +0.25(+2.12%)
Aug 15, 2014 11.35 11.85 11.34 11.82 43,096,904 +0.75(+6.79%)
Aug 14, 2014 11.14 11.26 10.91 11.07 31,646,700 +0.00(+0.00%)
Aug 13, 2014 11.70 11.75 10.90 11.07 87,782,688 -0.52(-4.45%)
Aug 12, 2014 11.73 11.87 11.55 11.58 17,975,418 -0.20(-1.70%)
Aug 11, 2014 11.50 11.80 11.41 11.78 24,395,774 +0.37(+3.26%)
Aug 08, 2014 11.40 11.44 11.24 11.41 26,949,726 -0.30(-2.57%)
Aug 07, 2014 12.06 12.10 11.53 11.71 25,369,954 -0.16(-1.39%)
Aug 06, 2014 11.57 12.00 11.47 11.88 24,781,778 +0.37(+3.17%)
Aug 05, 2014 11.45 11.81 11.36 11.51 29,399,812 -0.01(-0.06%)
Aug 04, 2014 11.37 11.53 11.21 11.52 16,276,609 +0.19(+1.71%)
Aug 01, 2014 11.42 11.47 11.11 11.32 24,694,872 -0.09(-0.75%)
Jul 31, 2014 11.53 11.68 11.29 11.41 33,613,024 -0.46(-3.86%)
Jul 30, 2014 11.88 12.02 11.73 11.87 21,070,788 -0.01(-0.06%)
Jul 29, 2014 12.07 12.11 11.79 11.88 26,223,318 -0.31(-2.58%)
Jul 28, 2014 12.26 12.31 12.08 12.19 14,021,890 -0.11(-0.93%)
Jul 25, 2014 12.21 12.41 12.19 12.31 16,799,216 +0.09(+0.70%)
Jul 24, 2014 12.27 12.28 12.03 12.22 28,367,634 -0.06(-0.47%)
Jul 23, 2014 12.29 12.43 12.12 12.28 36,563,348 -0.34(-2.67%)
Jul 22, 2014 12.63 12.67 12.36 12.61 37,997,392 +0.14(+1.15%)
Jul 21, 2014 12.28 12.56 12.07 12.47 41,507,348 +0.24(+1.99%)
Jul 18, 2014 12.04 12.33 11.93 12.23 64,763,836 +0.75(+6.55%)
Jul 17, 2014 11.44 11.76 11.29 11.47 42,656,844 +0.02(+0.19%)
Jul 16, 2014 11.45 11.50 11.28 11.45 28,494,092 +0.11(+1.01%)
Jul 15, 2014 11.53 11.53 11.19 11.34 44,619,304 -0.03(-0.25%)
Jul 14, 2014 11.13 11.48 11.11 11.37 59,296,836 +0.49(+4.54%)
Jul 11, 2014 10.81 11.00 10.65 10.87 22,539,742 -0.01(-0.07%)
Jul 10, 2014 10.61 10.92 10.50 10.88 25,467,294 +0.16(+1.47%)
Jul 09, 2014 10.44 10.91 10.38 10.72 38,737,224 +0.37(+3.52%)
Jul 08, 2014 10.42 10.42 10.29 10.36 13,004,318 +0.01(+0.14%)
Jul 07, 2014 10.46 10.47 10.26 10.34 15,872,458 -0.03(-0.28%)
Jul 03, 2014 10.28 10.37 10.37 10.37 17,032,556 +0.04(+0.35%)
Jul 02, 2014 10.41 10.47 10.22 10.34 19,922,338 -0.09(-0.89%)
Jul 01, 2014 10.52 10.60 10.28 10.43 17,623,304 -0.04(-0.41%)
Jun 30, 2014 10.59 10.59 10.34 10.47 18,518,736 +0.00(+0.00%)
Jun 27, 2014 10.56 10.62 10.39 10.47 16,870,084 -0.12(-1.15%)
Jun 26, 2014 10.59 10.62 10.33 10.59 22,001,046 +0.04(+0.41%)
Jun 25, 2014 10.67 10.85 10.48 10.55 43,368,176 -0.17(-1.60%)
Jun 24, 2014 11.17 11.44 10.64 10.72 38,801,668 -0.47(-4.16%)
Jun 23, 2014 11.27 11.27 11.11 11.19 14,254,360 -0.09(-0.82%)
Jun 20, 2014 11.24 11.42 11.21 11.28 23,116,108 +0.05(+0.45%)
Jun 19, 2014 11.30 11.37 11.10 11.23 16,157,185 -0.18(-1.57%)
Jun 18, 2014 10.97 11.42 10.93 11.41 25,010,748 +0.30(+2.71%)
Jun 17, 2014 11.14 11.32 10.85 11.11 23,760,534 -0.20(-1.77%)
Jun 16, 2014 11.37 11.44 11.22 11.31 27,216,914 -0.05(-0.44%)
Jun 13, 2014 11.21 11.40 11.07 11.36 23,101,398 +0.28(+2.52%)
Jun 12, 2014 11.17 11.33 11.05 11.08 17,431,912 -0.13(-1.15%)
Jun 11, 2014 11.09 11.30 10.96 11.21 36,274,416 +0.26(+2.35%)
Jun 10, 2014 10.79 10.98 10.65 10.95 20,450,460 +0.39(+3.66%)
Jun 06, 2014 10.37 10.57 10.25 10.57 41,862,656 +0.75(+7.66%)
Jun 05, 2014 9.929 9.950 9.750 9.814 16,493,341 -0.01(-0.07%)
Jun 04, 2014 10.01 10.03 9.778 9.821 18,799,680 -0.19(-1.93%)
Jun 03, 2014 9.886 10.10 9.829 10.01 15,642,853 +0.10(+1.01%)
Jun 02, 2014 10.01 10.02 9.778 9.914 25,850,392 -0.18(-1.77%)
May 30, 2014 10.31 10.32 10.09 10.09 36,785,396 -0.34(-3.29%)
May 29, 2014 10.64 10.70 10.42 10.44 18,473,978 -0.14(-1.35%)
May 28, 2014 10.48 10.64 10.32 10.58 25,107,558 +0.11(+1.09%)
May 27, 2014 10.82 10.85 10.43 10.47 18,874,016 -0.21(-1.95%)
May 23, 2014 10.69 10.67 10.67 10.67 15,699,030 +0.06(+0.61%)
May 22, 2014 10.80 10.90 10.54 10.61 19,341,162 -0.11(-1.07%)
May 21, 2014 10.47 10.84 10.47 10.72 27,480,450 +0.18(+1.70%)
May 20, 2014 10.86 11.14 10.44 10.54 40,128,508 -0.34(-3.16%)
May 19, 2014 10.85 10.94 10.72 10.89 19,486,568 -0.05(-0.46%)
May 16, 2014 11.09 11.10 10.82 10.94 19,510,170 +0.01(+0.06%)
May 15, 2014 11.09 11.15 10.88 10.93 22,766,396 -0.23(-2.05%)
May 14, 2014 11.02 11.21 10.91 11.16 21,614,512 +0.12(+1.10%)
May 13, 2014 11.02 11.24 10.95 11.04 20,416,166 +0.04(+0.39%)
May 12, 2014 10.87 11.03 10.84 11.00 16,893,528 +0.19(+1.72%)
May 09, 2014 10.82 11.05 10.74 10.81 28,864,154 -0.06(-0.53%)
May 08, 2014 11.32 11.35 10.73 10.87 36,761,016 -0.34(-3.07%)
May 07, 2014 10.97 11.31 10.77 11.21 56,763,968 +0.26(+2.35%)
May 06, 2014 10.39 11.09 10.38 10.95 56,248,860 +0.53(+5.08%)
May 05, 2014 10.42 10.58 10.29 10.42 29,096,098 -0.04(-0.34%)
May 02, 2014 10.11 10.52 10.06 10.46 44,684,404 +0.61(+6.18%)
May 01, 2014 9.907 9.972 9.764 9.850 15,756,478 -0.09(-0.86%)
Apr 30, 2014 10.04 10.12 9.914 9.936 28,061,112 -0.19(-1.84%)
Apr 29, 2014 10.06 10.44 10.06 10.12 37,251,048 +0.12(+1.22%)
Apr 28, 2014 9.600 10.04 9.478 10.00 42,425,824 +0.34(+3.48%)
Apr 25, 2014 9.728 9.743 9.460 9.664 29,401,990 -0.16(-1.68%)
Apr 24, 2014 9.900 9.914 9.678 9.829 24,752,718 +0.06(+0.66%)
Apr 23, 2014 9.685 9.807 9.578 9.764 26,655,844 +0.03(+0.29%)
Apr 22, 2014 9.936 10.01 9.657 9.736 39,991,068 -0.26(-2.65%)
Apr 21, 2014 10.11 10.13 9.807 10.00 18,316,922 -0.03(-0.29%)
Apr 17, 2014 9.600 10.03 10.03 10.03 47,658,940 +0.37(+3.85%)
Apr 16, 2014 9.600 9.757 9.456 9.657 24,635,964 +0.11(+1.20%)
Apr 15, 2014 9.943 9.950 9.292 9.542 55,481,024 -0.39(-3.96%)
Apr 14, 2014 10.09 10.13 9.857 9.936 26,804,970 -0.11(-1.07%)
Apr 11, 2014 9.650 10.06 9.642 10.04 32,332,132 +0.24(+2.41%)
Apr 10, 2014 9.979 10.02 9.778 9.807 28,993,962 -0.09(-0.94%)
Apr 09, 2014 9.771 10.04 9.614 9.900 50,743,260 -0.06(-0.65%)
Apr 08, 2014 10.50 10.64 9.807 9.965 80,239,616 -0.21(-2.11%)
Apr 07, 2014 9.786 10.28 9.721 10.18 68,130,768 +0.65(+6.84%)
Apr 04, 2014 9.721 9.786 9.499 9.528 37,109,484 +0.12(+1.29%)
Apr 03, 2014 9.514 9.557 9.191 9.406 42,702,680 -0.06(-0.68%)
Apr 02, 2014 9.174 9.636 9.118 9.471 49,084,480 +0.34(+3.71%)
Apr 01, 2014 9.105 9.181 8.973 9.132 38,654,572 +0.05(+0.53%)
Mar 31, 2014 9.132 9.132 8.980 9.084 27,270,430 -0.02(-0.23%)
Mar 28, 2014 8.966 9.132 8.849 9.105 52,093,324 +0.18(+2.01%)
Mar 27, 2014 8.545 9.001 8.531 8.925 84,093,160 +0.64(+7.67%)
Mar 26, 2014 8.393 8.497 8.233 8.289 29,665,080 -0.12(-1.40%)
Mar 25, 2014 8.289 8.455 8.269 8.407 39,119,632 +0.14(+1.67%)
Mar 24, 2014 8.055 8.317 8.020 8.269 40,381,900 +0.26(+3.28%)
Mar 21, 2014 7.771 8.113 7.771 8.006 44,048,472 +0.01(+0.17%)
Mar 20, 2014 7.564 8.051 7.492 7.992 60,916,104 +0.46(+6.15%)
Mar 19, 2014 7.343 7.702 7.309 7.530 37,153,908 +0.23(+3.22%)
Mar 18, 2014 7.074 7.391 7.074 7.295 44,429,900 +0.20(+2.82%)
Mar 17, 2014 7.170 7.232 7.046 7.094 22,645,248 -0.07(-0.96%)
Mar 14, 2014 7.177 7.246 7.115 7.163 28,907,224 -0.12(-1.61%)
Mar 13, 2014 7.495 7.523 7.233 7.281 30,941,694 -0.10(-1.40%)
Mar 12, 2014 7.385 7.467 7.322 7.385 27,730,468 +0.10(+1.42%)
Mar 11, 2014 7.367 7.447 7.253 7.281 36,149,808 -0.10(-1.31%)
Mar 10, 2014 7.543 7.543 7.267 7.378 38,226,220 -0.15(-2.02%)
Mar 07, 2014 7.702 7.716 7.454 7.530 37,109,532 -0.19(-2.50%)
Mar 06, 2014 7.675 7.840 7.675 7.723 23,058,104 +0.11(+1.45%)
Mar 05, 2014 7.695 7.799 7.599 7.612 24,865,930 -0.05(-0.63%)
Mar 04, 2014 7.688 7.723 7.599 7.661 18,361,502 +0.10(+1.28%)
Mar 03, 2014 7.668 7.723 7.495 7.564 28,110,046 -0.17(-2.23%)
Feb 28, 2014 7.854 7.910 7.647 7.737 32,795,194 -0.22(-2.78%)
Feb 27, 2014 7.668 7.985 7.599 7.958 43,561,240 +0.31(+4.06%)
Feb 26, 2014 7.758 7.813 7.599 7.647 45,253,372 -0.18(-2.29%)
Feb 25, 2014 8.165 8.179 7.792 7.827 27,011,324 -0.23(-2.91%)
Feb 24, 2014 7.923 8.096 7.827 8.061 25,874,656 +0.17(+2.10%)
Feb 21, 2014 7.854 7.923 7.816 7.896 22,257,192 +0.10(+1.33%)
Feb 20, 2014 7.778 7.903 7.675 7.792 24,911,936 +0.10(+1.35%)
Feb 19, 2014 7.606 7.764 7.606 7.688 26,772,780 -0.05(-0.63%)
Feb 18, 2014 7.778 7.923 7.685 7.737 24,792,564 -0.21(-2.69%)
Feb 14, 2014 7.937 7.951 7.951 7.951 17,446,056 -0.03(-0.43%)
Feb 13, 2014 7.758 8.006 7.744 7.985 18,583,070 +0.07(+0.87%)
Feb 12, 2014 8.096 8.144 7.882 7.916 17,960,310 -0.14(-1.72%)
Feb 11, 2014 7.854 8.124 7.837 8.055 27,289,028 +0.25(+3.19%)
Feb 10, 2014 7.882 7.930 7.737 7.806 20,786,412 -0.03(-0.35%)
Feb 07, 2014 7.896 7.916 7.661 7.834 23,957,444 +0.08(+1.07%)
Feb 06, 2014 7.585 7.806 7.578 7.751 25,740,018 +0.30(+4.08%)
Feb 05, 2014 7.633 7.657 7.343 7.447 36,231,732 -0.17(-2.27%)
Feb 04, 2014 7.585 7.682 7.474 7.619 25,767,430 +0.11(+1.47%)
Feb 03, 2014 7.702 7.723 7.426 7.509 49,089,972 -0.23(-3.03%)
Jan 31, 2014 7.799 8.068 7.702 7.744 44,874,952 -0.09(-1.15%)
Jan 30, 2014 7.958 8.034 7.785 7.834 25,575,242 +0.00(+0.00%)
Jan 29, 2014 7.778 7.930 7.758 7.834 39,963,424 -0.22(-2.74%)
Jan 28, 2014 8.151 8.158 7.979 8.055 20,512,662 -0.10(-1.19%)
Jan 27, 2014 8.075 8.172 7.944 8.151 32,313,776 +0.03(+0.34%)
Jan 24, 2014 8.269 8.283 8.013 8.124 36,355,800 -0.28(-3.29%)
Jan 23, 2014 8.642 8.649 8.324 8.400 26,960,172 -0.23(-2.72%)
Jan 22, 2014 8.504 8.669 8.497 8.635 17,878,188 +0.18(+2.12%)
Jan 21, 2014 8.531 8.559 8.359 8.455 31,321,560 -0.17(-1.92%)
Jan 17, 2014 8.656 8.621 8.621 8.621 22,549,226 -0.04(-0.48%)
Jan 16, 2014 8.794 8.842 8.600 8.662 29,791,356 -0.12(-1.34%)
Jan 15, 2014 8.580 8.939 8.642 8.780 49,854,224 +0.20(+2.33%)
Jan 14, 2014 8.600 8.669 8.573 8.580 26,531,426 -0.03(-0.32%)
Jan 13, 2014 8.849 8.884 8.566 8.607 31,020,508 -0.26(-2.96%)
Jan 10, 2014 8.794 8.918 8.738 8.870 31,769,464 +0.22(+2.56%)
Jan 09, 2014 8.738 8.793 8.517 8.649 30,561,096 -0.11(-1.26%)
Jan 08, 2014 8.932 8.953 8.745 8.759 25,617,056 -0.15(-1.67%)
Jan 07, 2014 9.243 9.243 8.856 8.908 27,934,676 -0.18(-2.01%)
Jan 06, 2014 8.960 9.118 8.904 9.091 18,059,432 +0.03(+0.30%)
Jan 03, 2014 9.160 9.236 8.980 9.063 28,948,132 -0.14(-1.50%)
Jan 02, 2014 9.291 9.326 9.118 9.201 26,372,370 -0.32(-3.34%)
Dec 31, 2013 9.436 9.519 9.519 9.519 10,041,887 +0.08(+0.88%)
Dec 30, 2013 9.436 9.560 9.381 9.436 16,575,044 -0.01(-0.07%)
Dec 27, 2013 9.257 9.457 9.243 9.443 16,703,973 +0.12(+1.26%)
Dec 26, 2013 9.346 9.388 9.257 9.326 16,315,237 -0.11(-1.17%)
Dec 24, 2013 9.312 9.450 9.170 9.436 8,752,920 +0.06(+0.66%)
Dec 23, 2013 9.229 9.422 9.222 9.374 14,948,105 +0.16(+1.72%)
Dec 20, 2013 9.201 9.277 9.125 9.215 26,357,036 -0.16(-1.69%)
Dec 19, 2013 9.298 9.485 9.201 9.374 18,656,596 -0.10(-1.02%)
Dec 18, 2013 9.339 9.526 9.208 9.471 22,427,290 +0.11(+1.18%)
Dec 17, 2013 9.457 9.478 9.291 9.360 15,534,970 -0.11(-1.17%)
Dec 16, 2013 9.581 9.671 9.464 9.471 15,904,278 +0.01(+0.15%)
Dec 13, 2013 9.336 9.486 9.298 9.457 19,124,892 +0.17(+1.86%)
Dec 12, 2013 9.298 9.367 9.229 9.284 21,818,642 +0.00(+0.00%)
Dec 11, 2013 9.581 9.609 9.208 9.284 27,934,116 -0.38(-3.93%)
Dec 10, 2013 9.706 9.754 9.636 9.664 17,694,126 +0.08(+0.87%)
Dec 09, 2013 9.726 9.740 9.554 9.581 19,940,334 -0.02(-0.22%)
Dec 06, 2013 9.733 9.809 9.505 9.602 27,230,932 -0.02(-0.22%)
Dec 05, 2013 9.650 9.871 9.581 9.623 22,759,834 -0.06(-0.64%)
Dec 04, 2013 9.671 9.733 9.574 9.685 28,161,458 -0.08(-0.78%)
Dec 03, 2013 9.574 10.00 9.567 9.761 37,508,340 -0.05(-0.49%)
Dec 02, 2013 10.00 10.04 9.657 9.809 76,805,264 -1.20(-10.92%)
Nov 29, 2013 10.86 11.16 10.85 11.01 23,156,332 +0.11(+1.01%)
Nov 27, 2013 10.93 11.05 10.80 10.90 23,375,808 -0.13(-1.19%)
Nov 26, 2013 11.34 11.38 10.96 11.03 37,863,496 -0.72(-6.11%)
Nov 25, 2013 12.04 12.10 11.74 11.75 18,416,404 -0.34(-2.80%)
Nov 22, 2013 12.12 12.21 11.99 12.09 19,111,496 +0.18(+1.51%)
Nov 21, 2013 11.81 12.04 11.78 11.91 21,010,038 +0.24(+2.07%)
Nov 20, 2013 12.15 12.15 11.67 11.67 25,385,372 -0.50(-4.14%)
Nov 19, 2013 12.27 12.34 11.99 12.17 21,819,224 -0.19(-1.56%)
Nov 18, 2013 12.08 12.41 12.04 12.37 32,919,966 +0.44(+3.65%)
Nov 15, 2013 11.78 12.03 11.74 11.93 16,119,845 +0.17(+1.41%)
Nov 14, 2013 11.48 11.79 11.38 11.76 21,439,782 +0.42(+3.72%)
Nov 13, 2013 10.95 11.38 10.95 11.34 21,658,612 +0.26(+2.37%)
Nov 12, 2013 11.31 11.36 10.98 11.08 20,578,680 -0.30(-2.61%)
Nov 11, 2013 11.26 11.47 11.22 11.38 13,590,360 +0.13(+1.17%)
Nov 08, 2013 11.36 11.38 11.07 11.25 23,187,386 -0.19(-1.63%)
Nov 07, 2013 11.83 11.92 11.39 11.43 21,867,602 -0.35(-2.99%)
Nov 06, 2013 11.72 11.84 11.71 11.78 17,298,980 +0.10(+0.89%)
Nov 05, 2013 11.72 11.81 11.63 11.68 14,690,749 -0.26(-2.20%)
Nov 04, 2013 11.86 12.01 11.85 11.94 18,025,328 +0.22(+1.89%)
Nov 01, 2013 11.75 11.94 11.56 11.72 34,183,856 -0.32(-2.64%)
Oct 31, 2013 12.17 12.39 11.97 12.04 29,694,478 -0.01(-0.11%)
Oct 30, 2013 11.63 12.07 11.57 12.05 28,652,960 +0.08(+0.69%)
Oct 29, 2013 11.92 11.98 11.74 11.97 23,376,994 -0.01(-0.12%)
Oct 28, 2013 11.51 12.05 11.43 11.99 66,848,836 +0.99(+9.05%)
Oct 25, 2013 10.98 11.06 10.83 10.99 24,228,506 +0.23(+2.12%)
Oct 24, 2013 10.82 10.83 10.62 10.76 20,756,218 -0.08(-0.69%)
Oct 23, 2013 11.16 11.18 10.80 10.84 16,228,234 -0.33(-2.91%)
Oct 22, 2013 11.29 11.40 11.10 11.16 25,425,268 -0.06(-0.49%)
Oct 21, 2013 10.76 11.33 10.53 11.22 48,623,128 +0.49(+4.57%)
Oct 18, 2013 10.99 11.07 10.67 10.73 24,844,974 -0.21(-1.96%)
Oct 17, 2013 10.89 11.05 10.86 10.94 16,025,567 +0.09(+0.83%)
Oct 16, 2013 10.94 11.01 10.81 10.85 28,032,456 +0.01(+0.13%)
Oct 15, 2013 10.80 10.90 10.73 10.84 23,997,060 -0.02(-0.19%)
Oct 14, 2013 10.68 10.93 10.66 10.86 22,355,296 +0.08(+0.70%)
Oct 11, 2013 10.75 10.89 10.67 10.78 17,020,646 -0.01(-0.06%)
Oct 10, 2013 10.73 10.87 10.71 10.79 18,456,748 +0.21(+1.96%)
Oct 09, 2013 10.63 10.77 10.45 10.58 16,128,775 -0.06(-0.58%)
Oct 08, 2013 10.90 10.91 10.56 10.64 18,960,196 -0.18(-1.66%)
Oct 07, 2013 10.83 10.95 10.79 10.82 15,655,658 -0.02(-0.19%)
Oct 04, 2013 10.67 10.87 10.56 10.85 15,882,233 -0.01(-0.13%)
Oct 03, 2013 10.88 10.90 10.76 10.86 13,257,864 -0.06(-0.57%)
Oct 02, 2013 10.80 11.00 10.79 10.92 15,735,563 +0.12(+1.15%)
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.