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

13.78 USD +0.17 (+1.25%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.08 12.51 12.02 12.07 29,971,400 -0.16(-1.31%)
Sep 27, 2018 11.80 12.31 11.79 12.23 33,441,603 +0.58(+4.98%)
Sep 26, 2018 11.53 11.74 11.44 11.65 18,813,397 +0.22(+1.92%)
Sep 25, 2018 11.12 11.47 11.10 11.43 16,017,439 +0.04(+0.35%)
Sep 24, 2018 11.58 11.73 11.36 11.39 20,225,686 -0.11(-0.96%)
Sep 21, 2018 11.42 11.62 11.32 11.50 22,520,300 +0.14(+1.23%)
Sep 20, 2018 11.45 11.47 11.15 11.36 13,528,283 +0.11(+0.98%)
Sep 19, 2018 11.21 11.43 11.19 11.25 18,506,142 +0.03(+0.27%)
Sep 18, 2018 10.98 11.31 10.97 11.22 26,501,850 +0.30(+2.75%)
Sep 17, 2018 10.62 10.96 10.61 10.92 28,177,684 +0.33(+3.12%)
Sep 14, 2018 10.56 10.67 10.38 10.59 15,550,800 +0.15(+1.44%)
Sep 13, 2018 10.63 10.70 10.40 10.44 19,299,094 -0.30(-2.79%)
Sep 12, 2018 10.65 10.84 10.53 10.74 19,194,478 +0.30(+2.87%)
Sep 11, 2018 10.46 10.62 10.31 10.44 26,155,775 -0.44(-4.04%)
Sep 10, 2018 10.89 11.08 10.77 10.88 24,297,291 -0.16(-1.45%)
Sep 07, 2018 10.82 11.14 10.73 11.04 24,111,002 +0.41(+3.86%)
Sep 06, 2018 10.64 10.69 10.39 10.63 19,027,791 +0.07(+0.66%)
Sep 05, 2018 10.28 10.65 10.20 10.56 20,004,400 +0.16(+1.54%)
Sep 04, 2018 10.43 10.56 10.32 10.40 17,452,789 -0.47(-4.32%)
Aug 31, 2018 10.87 10.87 10.87 0 +0.37(+3.52%)
Aug 30, 2018 10.80 10.81 10.29 10.50 24,320,808 -0.25(-2.33%)
Aug 29, 2018 10.48 10.87 10.45 10.75 36,918,972 +0.40(+3.86%)
Aug 28, 2018 10.52 10.55 10.29 10.35 15,630,945 -0.15(-1.43%)
Aug 27, 2018 10.40 10.55 10.35 10.50 26,240,347 +0.19(+1.84%)
Aug 24, 2018 10.48 10.48 10.16 10.31 18,835,500 +0.09(+0.88%)
Aug 23, 2018 10.50 10.52 10.20 10.22 21,339,558 -0.29(-2.76%)
Aug 22, 2018 10.21 10.55 10.19 10.51 35,669,928 +0.25(+2.44%)
Aug 21, 2018 10.51 10.67 10.23 10.26 28,956,006 -0.38(-3.57%)
Aug 20, 2018 10.63 10.67 10.45 10.64 21,941,508 -0.07(-0.65%)
Aug 17, 2018 10.75 10.78 10.63 10.71 22,812,300 -0.22(-2.01%)
Aug 16, 2018 11.13 11.16 10.78 10.93 19,094,417 -0.13(-1.18%)
Aug 15, 2018 11.29 11.33 10.94 11.06 19,846,980 -0.49(-4.24%)
Aug 14, 2018 11.71 11.75 11.35 11.55 11,454,948 +0.05(+0.43%)
Aug 13, 2018 11.32 11.63 11.20 11.50 21,037,830 -0.04(-0.35%)
Aug 10, 2018 11.58 11.73 11.41 11.54 21,915,900 -0.42(-3.51%)
Aug 09, 2018 12.09 12.11 11.77 11.96 15,690,044 -0.16(-1.32%)
Aug 08, 2018 12.38 12.54 12.09 12.12 15,868,344 -0.26(-2.10%)
Aug 07, 2018 12.70 12.73 12.22 12.38 22,333,141 -0.12(-0.96%)
Aug 06, 2018 12.56 12.72 12.46 12.50 12,002,669 -0.03(-0.24%)
Aug 03, 2018 12.47 12.85 12.42 12.53 29,684,400 +0.61(+5.12%)
Aug 02, 2018 11.79 12.11 11.65 11.92 20,769,177 +0.20(+1.71%)
Aug 01, 2018 11.66 11.82 11.60 11.72 10,734,108 -0.01(-0.09%)
Jul 31, 2018 11.69 11.75 11.45 11.73 18,841,566 -0.13(-1.10%)
Jul 30, 2018 12.03 12.07 11.69 11.86 17,548,344 -0.05(-0.42%)
Jul 27, 2018 11.72 11.98 11.69 11.91 21,371,900 +0.32(+2.76%)
Jul 26, 2018 11.83 11.87 11.56 11.59 17,012,910 -0.36(-3.01%)
Jul 25, 2018 11.84 12.00 11.74 11.95 15,890,424 +0.27(+2.31%)
Jul 24, 2018 11.57 11.89 11.54 11.68 17,005,182 +0.30(+2.64%)
Jul 23, 2018 11.34 11.45 11.17 11.38 12,231,080 +0.04(+0.35%)
Jul 20, 2018 11.31 11.48 11.22 11.34 37,383,348 +0.57(+5.29%)
Jul 19, 2018 10.62 10.84 10.47 10.77 21,790,294 +0.04(+0.37%)
Jul 18, 2018 10.97 10.98 10.66 10.73 16,650,754 -0.23(-2.10%)
Jul 17, 2018 10.56 10.97 10.50 10.96 14,916,801 +0.35(+3.30%)
Jul 16, 2018 10.53 10.64 10.37 10.61 12,560,595 -0.08(-0.75%)
Jul 13, 2018 10.66 10.75 10.52 10.69 11,328,801 +0.06(+0.56%)
Jul 12, 2018 10.51 10.66 10.43 10.63 13,389,524 +0.28(+2.71%)
Jul 11, 2018 10.60 10.84 10.27 10.35 21,244,164 -0.32(-3.00%)
Jul 10, 2018 10.74 10.79 10.54 10.67 13,768,012 -0.02(-0.19%)
Jul 09, 2018 10.43 10.79 10.43 10.69 18,007,033 +0.27(+2.59%)
Jul 06, 2018 10.16 10.50 10.10 10.42 13,078,666 +0.16(+1.56%)
Jul 05, 2018 10.57 10.63 10.07 10.26 21,269,935 +0.04(+0.39%)
Jul 03, 2018 10.22 10.22 10.22 0 +0.15(+1.49%)
Jul 02, 2018 9.900 10.10 9.820 10.07 14,634,969 +0.04(+0.40%)
Jun 29, 2018 9.910 10.14 9.900 10.03 21,167,876 +0.19(+1.93%)
Jun 28, 2018 9.990 10.03 9.750 9.840 30,304,696 +0.06(+0.61%)
Jun 27, 2018 9.750 10.12 9.705 9.780 32,985,392 +0.04(+0.41%)
Jun 26, 2018 9.790 9.810 9.465 9.740 20,118,895 +0.15(+1.56%)
Jun 25, 2018 9.600 9.675 9.314 9.590 21,473,887 +0.16(+1.70%)
Jun 22, 2018 9.550 9.680 9.340 9.430 23,914,926 +0.02(+0.21%)
Jun 21, 2018 9.790 9.810 9.340 9.410 28,705,811 -0.43(-4.37%)
Jun 20, 2018 9.930 10.13 9.750 9.840 42,507,658 +0.32(+3.36%)
Jun 19, 2018 9.070 9.840 9.020 9.520 48,763,716 +0.25(+2.70%)
Jun 18, 2018 9.320 9.430 9.240 9.270 19,218,793 -0.17(-1.80%)
Jun 15, 2018 9.470 9.245 9.440 21,687,251 -0.08(-0.84%)
Jun 14, 2018 9.770 9.820 9.500 9.520 18,446,385 -0.15(-1.55%)
Jun 13, 2018 9.820 9.865 9.410 9.670 27,075,145 -0.11(-1.12%)
Jun 12, 2018 10.00 10.02 9.770 9.780 25,019,745 -0.10(-1.01%)
Jun 11, 2018 9.960 10.00 9.740 9.880 30,239,729 +0.10(+1.02%)
Jun 08, 2018 10.08 10.09 9.400 9.780 56,561,999 +0.12(+1.24%)
Jun 07, 2018 9.840 9.900 9.220 9.660 81,660,047 -0.38(-3.78%)
Jun 06, 2018 9.840 10.04 41,291,212 -0.21(-2.05%)
Jun 05, 2018 10.54 10.80 10.15 10.25 34,229,471 -0.45(-4.21%)
Jun 04, 2018 10.74 11.05 10.61 10.70 39,784,974 +0.57(+5.63%)
Jun 01, 2018 12.12 12.30 9.200 10.13 181,044,336 -1.73(-14.59%)
May 31, 2018 11.89 12.10 11.82 11.86 19,041,078 -0.06(-0.50%)
May 30, 2018 11.72 12.40 11.55 11.92 41,730,210 +0.00(+0.00%)
May 29, 2018 11.04 12.15 11.02 11.92 62,210,097 -0.69(-5.47%)
May 25, 2018 12.61 12.61 12.61 0 -0.17(-1.33%)
May 24, 2018 13.13 13.44 12.63 12.78 97,506,350 -2.33(-15.42%)
May 23, 2018 15.41 15.57 15.03 15.11 20,976,016 -0.59(-3.76%)
May 22, 2018 15.57 16.04 15.46 15.70 24,279,648 -0.20(-1.26%)
May 21, 2018 16.56 16.67 15.76 15.90 26,281,908 -0.28(-1.73%)
May 18, 2018 16.18 16.47 15.85 16.18 25,603,415 -0.30(-1.82%)
May 17, 2018 16.88 17.12 16.18 16.48 34,138,288 -0.66(-3.85%)
May 16, 2018 16.94 17.20 16.81 17.14 20,438,851 +0.29(+1.72%)
May 15, 2018 16.39 16.94 16.36 16.85 25,213,202 +0.20(+1.20%)
May 14, 2018 16.39 16.88 16.30 16.65 26,500,312 +0.46(+2.84%)
May 11, 2018 16.32 16.70 16.09 16.19 29,426,416 -0.02(-0.12%)
May 10, 2018 15.52 16.52 15.44 16.21 40,482,147 +1.08(+7.14%)
May 09, 2018 14.02 15.21 14.01 15.13 38,361,107 +1.26(+9.08%)
May 08, 2018 14.06 14.14 13.54 13.87 16,838,030 -0.12(-0.86%)
May 07, 2018 13.63 14.24 13.62 13.99 22,391,264 +0.30(+2.19%)
May 04, 2018 13.68 13.85 13.53 13.69 16,071,161 -0.04(-0.29%)
May 03, 2018 13.81 13.88 13.43 13.73 11,309,996 -0.09(-0.65%)
May 02, 2018 13.68 14.04 13.66 13.82 11,606,567 +0.05(+0.36%)
May 01, 2018 14.05 14.07 13.65 13.77 9,464,048 -0.32(-2.27%)
Apr 30, 2018 14.12 14.18 13.97 14.09 8,345,601 -0.05(-0.35%)
Apr 27, 2018 14.18 14.25 14.09 14.14 11,736,592 +0.09(+0.64%)
Apr 26, 2018 13.60 14.07 13.59 14.05 15,551,192 +0.55(+4.07%)
Apr 25, 2018 13.62 13.64 13.29 13.50 17,288,626 -0.46(-3.30%)
Apr 24, 2018 14.15 14.24 13.81 13.96 9,575,855 -0.13(-0.92%)
Apr 23, 2018 14.03 14.14 13.81 14.09 9,617,215 -0.21(-1.47%)
Apr 20, 2018 14.18 14.40 14.04 14.30 11,915,905 -0.08(-0.56%)
Apr 19, 2018 14.35 14.49 14.17 14.38 13,674,937 +0.14(+0.98%)
Apr 18, 2018 14.00 14.32 13.94 14.24 12,450,208 +0.55(+4.02%)
Apr 17, 2018 13.51 13.77 13.40 13.69 10,155,398 +0.27(+2.01%)
Apr 16, 2018 13.85 13.85 13.37 13.42 11,603,363 -0.44(-3.17%)
Apr 13, 2018 14.24 14.28 13.79 13.86 14,943,386 -0.41(-2.87%)
Apr 12, 2018 14.44 14.47 14.26 14.27 11,744,094 -0.06(-0.42%)
Apr 11, 2018 14.08 14.43 14.02 14.33 15,987,349 +0.32(+2.28%)
Apr 10, 2018 13.56 14.06 13.48 14.01 17,123,018 +0.63(+4.71%)
Apr 09, 2018 13.95 13.95 13.35 13.38 13,234,891 -0.54(-3.88%)
Apr 06, 2018 13.87 13.97 13.67 13.92 17,083,815 -0.06(-0.43%)
Apr 05, 2018 14.12 14.37 13.95 13.98 16,890,117 +0.35(+2.57%)
Apr 04, 2018 13.27 13.64 13.18 13.63 15,567,877 -0.04(-0.29%)
Apr 03, 2018 13.83 13.92 13.52 13.67 10,995,066 -0.05(-0.36%)
Apr 02, 2018 14.00 14.12 13.55 13.72 10,677,176 -0.42(-2.97%)
Mar 29, 2018 14.14 14.14 14.14 0 +0.38(+2.76%)
Mar 28, 2018 13.88 13.98 13.63 13.76 12,390,971 -0.20(-1.43%)
Mar 27, 2018 14.45 14.46 13.86 13.96 16,785,444 -0.51(-3.52%)
Mar 26, 2018 14.59 14.62 14.23 14.47 13,820,757 +0.16(+1.12%)
Mar 23, 2018 14.31 14.52 14.13 14.31 15,027,219 +0.12(+0.85%)
Mar 22, 2018 14.22 14.44 14.09 14.19 13,553,505 -0.29(-2.00%)
Mar 21, 2018 13.84 14.55 13.81 14.48 17,312,826 +0.73(+5.31%)
Mar 20, 2018 13.83 14.01 13.72 13.75 13,167,731 +0.02(+0.15%)
Mar 19, 2018 13.97 14.04 13.69 13.73 13,684,271 -0.37(-2.62%)
Mar 16, 2018 14.06 14.27 14.04 14.10 12,949,003 +0.03(+0.21%)
Mar 15, 2018 14.27 14.34 13.92 14.07 15,001,291 -0.41(-2.83%)
Mar 14, 2018 14.54 14.60 14.35 14.48 10,097,925 +0.04(+0.28%)
Mar 13, 2018 14.72 14.82 14.40 14.44 10,828,598 -0.23(-1.57%)
Mar 12, 2018 14.73 14.82 14.55 14.67 8,808,845 -0.04(-0.27%)
Mar 09, 2018 14.49 14.71 14.45 14.71 13,814,047 +0.44(+3.08%)
Mar 08, 2018 14.39 14.45 14.07 14.27 11,418,921 -0.06(-0.42%)
Mar 07, 2018 14.12 14.33 22,954,980 -0.33(-2.25%)
Mar 06, 2018 14.86 14.93 14.58 14.66 18,413,614 +0.04(+0.27%)
Mar 05, 2018 14.18 14.70 14.15 14.62 20,092,060 +0.42(+2.96%)
Mar 02, 2018 13.72 14.23 13.57 14.20 14,487,822 +0.22(+1.57%)
Mar 01, 2018 14.14 14.23 13.76 13.98 16,970,536 -0.06(-0.43%)
Feb 28, 2018 14.39 14.41 14.03 14.04 22,194,327 -0.17(-1.20%)
Feb 27, 2018 14.50 14.58 14.19 14.21 20,803,196 -0.18(-1.25%)
Feb 26, 2018 14.26 14.42 14.11 14.39 24,382,961 +0.45(+3.23%)
Feb 23, 2018 13.74 14.04 13.62 13.94 21,132,171 +0.41(+3.03%)
Feb 22, 2018 13.53 15,424,022 +0.37(+2.81%)
Feb 21, 2018 13.44 13.58 13.15 13.16 17,438,025 -0.13(-0.98%)
Feb 20, 2018 12.97 13.48 12.95 13.29 19,061,011 +0.54(+4.24%)
Feb 16, 2018 12.75 12.75 12.75 0 -0.07(-0.55%)
Feb 15, 2018 12.78 12.87 12.67 12.82 12,793,230 +0.14(+1.10%)
Feb 14, 2018 12.33 12.78 12.20 12.68 24,639,191 +0.21(+1.68%)
Feb 13, 2018 12.38 12.53 12.32 12.47 10,971,386 +0.01(+0.08%)
Feb 12, 2018 12.54 12.72 12.33 12.46 12,124,932 +0.12(+0.97%)
Feb 09, 2018 12.48 12.60 11.87 12.34 28,764,486 +0.13(+1.06%)
Feb 08, 2018 12.96 13.02 12.19 12.21 23,898,967 -0.55(-4.31%)
Feb 07, 2018 13.35 13.36 12.73 12.76 27,209,381 -0.57(-4.28%)
Feb 06, 2018 12.58 13.36 12.56 13.33 30,021,880 +0.58(+4.55%)
Feb 05, 2018 13.15 13.30 12.51 12.75 31,068,580 -0.57(-4.28%)
Feb 02, 2018 13.73 13.73 13.31 13.32 17,592,712 -0.63(-4.52%)
Feb 01, 2018 13.70 13.99 13.57 13.95 18,716,675 +0.59(+4.42%)
Jan 31, 2018 13.66 13.72 13.31 13.36 19,051,907 +0.06(+0.45%)
Jan 30, 2018 13.52 13.52 13.10 13.30 30,150,598 -0.33(-2.42%)
Jan 29, 2018 13.70 13.89 13.52 13.63 22,798,607 -0.20(-1.45%)
Jan 26, 2018 13.16 13.87 13.07 13.83 41,107,850 +0.57(+4.30%)
Jan 25, 2018 13.24 13.64 13.08 13.26 35,282,594 +0.17(+1.30%)
Jan 24, 2018 12.60 13.28 12.47 13.09 63,095,790 +1.04(+8.63%)
Jan 23, 2018 11.97 12.08 11.86 12.05 25,448,146 -0.20(-1.63%)
Jan 22, 2018 12.05 12.27 12.05 12.25 12,241,790 +0.09(+0.74%)
Jan 19, 2018 12.07 12.18 12.01 12.16 15,712,221 +0.03(+0.25%)
Jan 18, 2018 12.19 12.23 11.95 12.13 31,938,951 +0.01(+0.08%)
Jan 17, 2018 11.82 12.12 11.76 12.12 23,951,298 +0.42(+3.59%)
Jan 16, 2018 11.65 11.71 11.58 11.70 27,411,615 +0.23(+2.01%)
Jan 12, 2018 11.47 11.47 11.47 0 +0.09(+0.79%)
Jan 11, 2018 11.10 11.38 11.05 11.38 28,123,275 +0.33(+2.99%)
Jan 10, 2018 11.14 11.17 10.99 11.05 14,336,060 -0.09(-0.81%)
Jan 09, 2018 11.20 11.28 11.14 11.14 14,627,832 -0.08(-0.71%)
Jan 08, 2018 11.06 11.22 11.02 11.22 13,495,772 +0.14(+1.26%)
Jan 05, 2018 10.99 11.09 10.89 11.08 12,230,149 +0.08(+0.73%)
Jan 04, 2018 11.00 11.12 10.94 11.00 22,942,550 +0.03(+0.27%)
Jan 03, 2018 10.80 11.00 10.63 10.97 21,501,107 +0.27(+2.52%)
Jan 02, 2018 10.46 10.70 10.43 10.70 14,023,352 +0.41(+3.98%)
Dec 29, 2017 10.29 10.29 10.29 0 +0.07(+0.68%)
Dec 28, 2017 10.23 10.26 10.18 10.22 6,975,349 +0.12(+1.19%)
Dec 27, 2017 10.22 10.30 10.07 10.10 9,820,832 -0.06(-0.59%)
Dec 26, 2017 10.07 10.17 9.995 10.16 8,383,274 +0.17(+1.70%)
Dec 22, 2017 10.10 10.12 9.970 9.990 9,237,856 -0.13(-1.28%)
Dec 21, 2017 9.800 10.13 9.770 10.12 18,638,217 +0.37(+3.79%)
Dec 20, 2017 9.670 9.770 9.585 9.750 11,454,359 +0.13(+1.35%)
Dec 19, 2017 9.560 9.650 9.530 9.620 8,296,727 +0.01(+0.10%)
Dec 18, 2017 9.630 9.790 9.575 9.610 13,941,363 +0.18(+1.91%)
Dec 15, 2017 9.640 9.640 9.410 9.430 17,771,701 -0.05(-0.53%)
Dec 14, 2017 9.490 9.675 9.460 9.480 14,924,531 -0.15(-1.56%)
Dec 13, 2017 9.930 9.990 9.560 9.630 18,641,028 -0.31(-3.12%)
Dec 12, 2017 9.580 9.970 9.550 9.940 22,834,133 +0.20(+2.05%)
Dec 11, 2017 9.730 9.810 9.700 9.740 11,113,284 +0.04(+0.41%)
Dec 08, 2017 9.880 9.890 9.670 9.700 17,994,987 +0.05(+0.52%)
Dec 07, 2017 9.520 9.800 9.520 9.650 17,669,594 -0.28(-2.82%)
Dec 06, 2017 9.900 10.04 9.735 9.930 17,984,937 +0.08(+0.81%)
Dec 05, 2017 10.07 10.13 9.793 9.850 13,638,257 -0.09(-0.91%)
Dec 04, 2017 9.880 10.14 9.880 9.940 14,704,981 +0.08(+0.81%)
Dec 01, 2017 9.890 10.04 9.850 9.860 15,352,375 +0.14(+1.44%)
Nov 30, 2017 9.780 9.870 9.550 9.720 21,188,854 -0.09(-0.92%)
Nov 29, 2017 10.03 10.05 9.805 9.810 19,202,062 -0.35(-3.44%)
Nov 28, 2017 10.14 10.30 10.11 10.16 10,479,339 +0.04(+0.40%)
Nov 27, 2017 10.18 10.22 10.07 10.12 10,714,492 -0.20(-1.94%)
Nov 24, 2017 10.34 10.38 10.28 10.32 5,271,155 +0.06(+0.58%)
Nov 22, 2017 10.12 10.34 10.10 10.26 11,245,992 +0.23(+2.29%)
Nov 21, 2017 10.26 10.36 10.01 10.03 20,291,144 -0.14(-1.38%)
Nov 20, 2017 10.04 10.22 10.01 10.17 7,083,543 +0.03(+0.30%)
Nov 17, 2017 10.05 10.22 9.950 10.14 12,295,044 +0.17(+1.71%)
Nov 16, 2017 10.00 10.10 9.820 9.970 22,167,978 +0.14(+1.42%)
Nov 15, 2017 9.520 9.920 9.410 9.830 16,483,575 +0.15(+1.55%)
Nov 14, 2017 10.38 10.42 9.660 9.680 36,860,033 -0.94(-8.85%)
Nov 13, 2017 10.57 10.76 10.51 10.62 12,379,504 -0.09(-0.84%)
Nov 10, 2017 10.73 10.83 10.60 10.71 10,674,292 -0.13(-1.20%)
Nov 09, 2017 10.80 10.95 10.76 10.84 11,890,690 -0.07(-0.64%)
Nov 08, 2017 10.78 10.92 10.64 10.91 17,828,477 +0.30(+2.83%)
Nov 07, 2017 11.05 11.10 10.54 10.61 28,381,177 -0.56(-5.01%)
Nov 06, 2017 10.79 11.18 10.78 11.17 18,881,575 +0.48(+4.49%)
Nov 03, 2017 10.78 10.80 10.49 10.69 19,295,400 -0.11(-1.02%)
Nov 02, 2017 10.74 10.82 10.62 10.80 12,061,542 -0.03(-0.28%)
Nov 01, 2017 10.77 10.90 10.76 10.83 18,674,099 +0.18(+1.69%)
Oct 31, 2017 10.60 10.74 10.57 10.65 13,636,645 +0.05(+0.47%)
Oct 30, 2017 10.62 10.82 10.57 10.60 20,790,487 -0.13(-1.21%)
Oct 27, 2017 10.43 10.77 10.38 10.73 18,211,562 +0.34(+3.27%)
Oct 26, 2017 10.49 10.56 10.35 10.39 11,584,596 -0.12(-1.14%)
Oct 25, 2017 10.48 10.51 10.28 10.51 11,719,095 +0.13(+1.25%)
Oct 24, 2017 10.24 10.39 10.15 10.38 10,198,988 +0.17(+1.67%)
Oct 23, 2017 10.38 10.19 10.21 11,072,984 -0.14(-1.35%)
Oct 20, 2017 10.42 10.49 10.34 10.35 9,182,297 -0.04(-0.38%)
Oct 19, 2017 10.30 10.41 10.28 10.39 12,404,929 -0.06(-0.57%)
Oct 18, 2017 10.51 10.53 10.40 10.45 10,517,791 -0.04(-0.38%)
Oct 17, 2017 10.47 10.51 10.36 10.49 12,146,945 +0.01(+0.10%)
Oct 16, 2017 10.60 10.63 10.42 10.48 9,867,860 -0.01(-0.10%)
Oct 13, 2017 10.55 10.67 10.46 10.49 15,045,238 +0.09(+0.87%)
Oct 12, 2017 10.40 10.45 10.32 10.40 9,606,720 -0.09(-0.86%)
Oct 11, 2017 10.54 10.56 10.43 10.49 8,912,740 +0.02(+0.19%)
Oct 10, 2017 10.52 10.56 10.42 10.47 11,345,090 +0.18(+1.75%)
Oct 09, 2017 10.31 10.32 10.18 10.29 9,342,496 -0.03(-0.29%)
Oct 06, 2017 10.29 10.37 10.23 10.32 12,136,634 -0.18(-1.71%)
Oct 05, 2017 10.60 10.73 10.50 10.50 15,401,676 +0.10(+0.96%)
Oct 04, 2017 10.50 10.59 10.36 10.40 15,851,017 -0.12(-1.14%)
Oct 03, 2017 10.20 10.57 10.17 10.52 25,103,189 +0.45(+4.47%)
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.