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

10.47 USD -0.01 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.270 4.350 4.110 4.350 59,859,436 +0.46(+11.83%)
Sep 29, 2015 3.770 3.960 3.730 3.890 39,379,205 +0.17(+4.57%)
Sep 28, 2015 3.960 3.980 3.720 3.720 28,668,543 -0.36(-8.82%)
Sep 25, 2015 4.220 4.260 4.000 4.080 36,407,117 -0.06(-1.45%)
Sep 24, 2015 3.830 4.210 3.770 4.140 50,973,765 +0.10(+2.48%)
Sep 23, 2015 4.130 4.190 3.890 4.040 51,440,917 -0.06(-1.46%)
Sep 22, 2015 4.130 4.210 4.020 4.100 35,853,513 -0.24(-5.53%)
Sep 21, 2015 4.490 4.530 4.320 4.340 28,889,317 -0.12(-2.69%)
Sep 18, 2015 4.720 4.750 4.440 4.460 36,852,094 -0.37(-7.66%)
Sep 17, 2015 4.820 4.980 4.710 4.830 35,649,716 -0.10(-2.03%)
Sep 16, 2015 4.650 4.970 4.630 4.930 39,841,792 +0.39(+8.59%)
Sep 15, 2015 4.520 4.690 4.490 4.540 33,592,947 -0.10(-2.16%)
Sep 14, 2015 4.560 4.670 4.380 4.640 43,474,400 +0.08(+1.75%)
Sep 11, 2015 4.780 4.790 4.520 4.560 47,568,945 -0.29(-5.98%)
Sep 10, 2015 4.850 4.980 4.760 4.850 53,531,904 -0.24(-4.72%)
Sep 09, 2015 5.410 5.515 5.080 5.090 34,368,719 -0.20(-3.78%)
Sep 08, 2015 5.330 5.400 5.210 5.290 25,048,702 +0.13(+2.52%)
Sep 04, 2015 5.380 5.160 5.160 5.160 24,265,100 -0.34(-6.18%)
Sep 03, 2015 5.470 5.700 5.320 5.500 35,735,730 +0.01(+0.18%)
Sep 02, 2015 5.490 5.540 5.120 5.490 37,418,533 +0.07(+1.29%)
Sep 01, 2015 5.580 5.740 5.350 5.420 32,060,012 -0.44(-7.51%)
Aug 31, 2015 5.450 5.950 5.340 5.860 41,444,126 +0.08(+1.38%)
Aug 28, 2015 5.680 6.097 5.650 5.780 46,114,326 +0.05(+0.87%)
Aug 27, 2015 5.300 5.960 5.260 5.730 44,783,086 +0.65(+12.80%)
Aug 26, 2015 5.020 5.097 4.860 5.080 38,728,154 +0.10(+2.01%)
Aug 25, 2015 5.200 5.290 4.950 4.980 29,402,485 +0.08(+1.63%)
Aug 24, 2015 4.770 5.195 4.680 4.900 36,915,400 -0.37(-7.02%)
Aug 21, 2015 5.460 5.480 5.260 5.270 33,248,624 -0.35(-6.23%)
Aug 20, 2015 5.570 5.760 5.520 5.620 23,979,291 -0.02(-0.35%)
Aug 19, 2015 5.730 5.870 5.480 5.640 30,222,725 -0.19(-3.26%)
Aug 18, 2015 5.840 5.960 5.640 5.830 30,256,847 -0.09(-1.52%)
Aug 17, 2015 5.950 6.050 5.870 5.920 21,865,330 -0.07(-1.17%)
Aug 14, 2015 6.100 6.200 5.990 5.990 22,054,008 -0.07(-1.16%)
Aug 13, 2015 6.340 6.360 6.050 6.060 26,063,431 -0.33(-5.16%)
Aug 12, 2015 6.310 6.430 6.220 6.390 32,685,439 +0.14(+2.24%)
Aug 11, 2015 6.190 6.280 6.010 6.250 34,871,492 -0.20(-3.10%)
Aug 10, 2015 6.100 6.470 5.975 6.450 33,673,793 +0.40(+6.61%)
Aug 07, 2015 6.450 6.520 6.040 6.050 34,437,002 -0.44(-6.78%)
Aug 06, 2015 6.200 6.530 6.110 6.490 38,534,449 +0.17(+2.69%)
Aug 05, 2015 6.550 6.690 6.280 6.320 30,015,496 -0.13(-2.02%)
Aug 04, 2015 6.390 6.640 6.361 6.450 28,345,982 +0.10(+1.57%)
Aug 03, 2015 6.620 6.650 6.280 6.350 42,526,966 -0.45(-6.62%)
Jul 31, 2015 6.880 7.000 6.690 6.800 24,840,640 -0.05(-0.73%)
Jul 30, 2015 7.190 7.190 6.680 6.850 26,755,992 -0.22(-3.11%)
Jul 29, 2015 6.600 7.140 6.530 7.070 37,479,314 +0.48(+7.28%)
Jul 28, 2015 6.340 6.685 6.295 6.590 54,108,068 +0.34(+5.44%)
Jul 27, 2015 6.500 6.620 6.200 6.250 38,569,388 -0.40(-6.02%)
Jul 24, 2015 6.780 6.780 6.480 6.650 26,844,503 -0.26(-3.76%)
Jul 23, 2015 6.910 7.160 6.790 6.910 35,106,342 -0.15(-2.12%)
Jul 22, 2015 7.340 7.390 7.040 7.060 30,249,126 -0.42(-5.61%)
Jul 21, 2015 7.380 7.800 7.370 7.480 27,273,959 -0.01(-0.13%)
Jul 20, 2015 7.850 7.860 7.410 7.490 34,954,655 -0.46(-5.79%)
Jul 17, 2015 8.390 8.390 7.900 7.950 43,254,678 -0.46(-5.47%)
Jul 16, 2015 8.490 8.570 8.370 8.410 15,794,926 -0.01(-0.12%)
Jul 15, 2015 8.510 8.620 8.370 8.420 19,152,897 -0.20(-2.32%)
Jul 14, 2015 8.360 8.700 8.340 8.620 15,366,177 +0.11(+1.29%)
Jul 13, 2015 8.320 8.510 8.225 8.510 17,588,474 +0.13(+1.55%)
Jul 10, 2015 8.380 8.480 8.280 8.380 18,386,230 +0.10(+1.21%)
Jul 09, 2015 8.250 8.480 8.160 8.280 21,733,048 +0.24(+2.99%)
Jul 08, 2015 8.100 8.320 7.930 8.040 23,797,348 -0.25(-3.02%)
Jul 07, 2015 8.010 8.350 7.610 8.290 52,588,366 +0.09(+1.10%)
Jul 06, 2015 8.160 8.360 8.040 8.200 50,754,707 -0.63(-7.13%)
Jul 02, 2015 8.740 8.830 8.830 8.830 24,723,100 +0.18(+2.08%)
Jul 01, 2015 9.100 9.100 8.550 8.650 33,098,283 -0.40(-4.42%)
Jun 30, 2015 9.180 9.310 8.970 9.050 23,533,431 +0.02(+0.22%)
Jun 29, 2015 9.410 9.590 8.930 9.030 37,225,305 -0.38(-4.04%)
Jun 26, 2015 9.100 9.430 9.030 9.410 25,049,688 +0.38(+4.21%)
Jun 25, 2015 9.420 9.440 8.970 9.030 32,751,005 -0.44(-4.65%)
Jun 24, 2015 9.500 9.655 9.390 9.470 23,978,738 +0.04(+0.42%)
Jun 23, 2015 9.420 9.680 9.370 9.430 30,240,811 -0.05(-0.53%)
Jun 22, 2015 9.560 9.570 9.410 9.480 15,113,184 +0.08(+0.85%)
Jun 19, 2015 9.540 9.710 9.350 9.400 23,134,510 -0.29(-2.99%)
Jun 18, 2015 9.610 9.720 9.490 9.690 20,064,144 +0.19(+2.00%)
Jun 17, 2015 9.550 9.665 9.355 9.500 28,527,002 +0.00(+0.00%)
Jun 16, 2015 9.150 9.590 9.081 9.500 29,021,062 +0.40(+4.40%)
Jun 15, 2015 9.100 9.260 9.060 9.100 19,601,903 +0.00(+0.00%)
Jun 12, 2015 9.060 9.165 9.045 9.100 16,867,920 -0.04(-0.44%)
Jun 11, 2015 8.960 9.150 8.900 9.140 23,123,840 +0.02(+0.22%)
Jun 10, 2015 9.370 9.440 9.050 9.120 27,590,552 +0.07(+0.77%)
Jun 09, 2015 8.920 9.210 8.920 9.050 26,196,183 +0.25(+2.84%)
Jun 08, 2015 8.650 8.820 8.640 8.800 16,524,251 +0.20(+2.33%)
Jun 05, 2015 8.510 8.750 8.421 8.600 19,780,737 +0.07(+0.82%)
Jun 04, 2015 8.770 8.825 8.520 8.530 18,263,463 -0.29(-3.29%)
Jun 03, 2015 8.880 9.120 8.770 8.820 35,669,713 -0.10(-1.12%)
Jun 02, 2015 8.500 8.920 8.500 8.920 31,608,694 +0.55(+6.57%)
Jun 01, 2015 8.490 8.490 8.260 8.370 19,583,398 +0.02(+0.24%)
May 29, 2015 8.590 8.620 8.350 8.350 24,066,316 -0.29(-3.36%)
May 28, 2015 8.630 8.660 8.370 8.640 19,634,350 +0.04(+0.47%)
May 27, 2015 8.415 8.650 8.390 8.600 29,147,412 +0.09(+1.06%)
May 26, 2015 8.850 8.960 8.490 8.510 42,960,162 -0.64(-6.99%)
May 22, 2015 9.380 9.150 9.150 9.150 27,987,400 -0.34(-3.58%)
May 21, 2015 9.250 9.610 9.160 9.490 29,823,267 +0.35(+3.83%)
May 20, 2015 9.070 9.320 8.960 9.140 29,134,224 +0.05(+0.55%)
May 19, 2015 9.380 9.385 9.020 9.090 57,271,742 -0.60(-6.19%)
May 18, 2015 10.39 10.43 9.520 9.690 57,684,206 -0.44(-4.34%)
May 15, 2015 9.800 10.21 9.710 10.13 33,026,893 +0.20(+2.01%)
May 14, 2015 9.970 10.18 9.770 9.930 32,126,848 +0.08(+0.81%)
May 13, 2015 9.900 10.18 9.800 9.850 35,542,172 +0.09(+0.92%)
May 12, 2015 9.640 9.950 9.630 9.760 23,175,306 +0.13(+1.35%)
May 11, 2015 9.760 9.770 9.550 9.630 19,000,514 -0.11(-1.13%)
May 08, 2015 9.800 9.920 9.540 9.740 28,004,002 +0.08(+0.83%)
May 07, 2015 9.720 9.780 9.430 9.660 30,971,301 -0.05(-0.51%)
May 06, 2015 10.55 10.55 9.640 9.710 48,007,746 -0.48(-4.71%)
May 05, 2015 10.01 10.39 9.950 10.19 51,545,722 +0.41(+4.19%)
May 04, 2015 9.560 9.780 9.560 9.780 25,982,086 +0.25(+2.62%)
May 01, 2015 9.480 9.600 9.350 9.530 22,231,636 +0.03(+0.32%)
Apr 30, 2015 9.350 9.500 9.210 9.500 33,730,430 +0.16(+1.71%)
Apr 29, 2015 9.210 9.470 9.090 9.340 33,017,121 +0.02(+0.21%)
Apr 28, 2015 9.450 9.490 8.820 9.320 66,589,141 -0.01(-0.11%)
Apr 27, 2015 9.800 9.890 9.310 9.330 70,043,213 -0.66(-6.61%)
Apr 24, 2015 9.740 10.10 9.720 9.990 89,173,443 +0.59(+6.28%)
Apr 23, 2015 8.460 9.520 8.420 9.400 137,189,888 +0.47(+5.26%)
Apr 22, 2015 8.610 8.980 8.492 8.930 48,208,452 +0.35(+4.08%)
Apr 21, 2015 8.655 8.855 8.520 8.580 39,224,636 -0.19(-2.17%)
Apr 20, 2015 8.830 8.950 8.720 8.770 38,180,722 -0.02(-0.23%)
Apr 17, 2015 8.450 8.820 8.330 8.790 48,751,900 +0.11(+1.27%)
Apr 16, 2015 8.780 8.840 8.345 8.680 75,128,940 -0.22(-2.47%)
Apr 15, 2015 8.290 8.900 8.290 8.900 106,201,765 +0.68(+8.27%)
Apr 14, 2015 8.170 8.275 7.910 8.220 67,857,484 +0.22(+2.75%)
Apr 13, 2015 7.790 8.300 7.780 8.000 99,930,802 +0.25(+3.23%)
Apr 10, 2015 7.420 7.750 7.410 7.750 59,202,824 +0.21(+2.79%)
Apr 09, 2015 7.060 7.560 7.040 7.540 80,652,438 +0.62(+8.96%)
Apr 08, 2015 7.200 7.230 6.820 6.920 56,386,584 +0.02(+0.29%)
Apr 07, 2015 6.740 6.990 6.630 6.900 48,832,020 +0.10(+1.47%)
Apr 06, 2015 6.890 7.080 6.765 6.800 49,542,094 +0.04(+0.59%)
Apr 02, 2015 6.470 6.760 6.760 6.760 44,720,100 +0.41(+6.46%)
Apr 01, 2015 6.230 6.500 6.190 6.350 60,797,621 +0.34(+5.66%)
Mar 31, 2015 5.920 6.090 5.800 6.010 29,840,865 +0.08(+1.35%)
Mar 30, 2015 5.715 5.960 5.700 5.930 25,901,805 +0.23(+4.04%)
Mar 27, 2015 5.730 5.840 5.600 5.700 30,671,822 -0.09(-1.55%)
Mar 26, 2015 6.100 6.170 5.750 5.790 45,271,247 -0.24(-3.98%)
Mar 25, 2015 6.010 6.120 5.930 6.030 56,523,246 +0.15(+2.55%)
Mar 24, 2015 5.930 5.980 5.790 5.880 32,206,232 +0.05(+0.86%)
Mar 23, 2015 5.710 5.890 5.700 5.830 37,051,411 +0.24(+4.29%)
Mar 20, 2015 5.430 5.620 5.400 5.590 30,762,392 +0.33(+6.27%)
Mar 19, 2015 5.510 5.540 5.240 5.260 34,731,343 -0.40(-7.07%)
Mar 18, 2015 5.280 5.670 5.230 5.660 55,725,258 +0.27(+5.01%)
Mar 17, 2015 5.010 5.400 5.005 5.390 42,928,544 +0.30(+5.89%)
Mar 16, 2015 5.080 5.130 4.920 5.090 31,730,594 +0.08(+1.60%)
Mar 13, 2015 5.040 5.050 4.900 5.010 56,835,378 -0.20(-3.84%)
Mar 12, 2015 5.480 5.610 5.180 5.210 32,304,197 -0.20(-3.70%)
Mar 11, 2015 5.320 5.460 5.280 5.410 32,610,417 +0.11(+2.08%)
Mar 10, 2015 5.600 5.640 5.300 5.300 64,520,333 -0.29(-5.19%)
Mar 09, 2015 5.820 5.860 5.580 5.590 43,114,874 -0.37(-6.21%)
Mar 06, 2015 6.000 6.050 5.920 5.960 36,022,172 -0.12(-1.97%)
Mar 05, 2015 6.110 6.140 6.010 6.080 31,131,723 -0.10(-1.62%)
Mar 04, 2015 6.280 6.410 6.120 6.180 41,910,199 -0.23(-3.59%)
Mar 03, 2015 6.570 6.600 6.410 6.410 26,683,600 +0.04(+0.63%)
Mar 02, 2015 6.620 6.630 6.350 6.370 34,276,764 -0.26(-3.92%)
Feb 27, 2015 6.400 6.697 6.380 6.630 37,142,765 +0.34(+5.41%)
Feb 26, 2015 6.400 6.440 6.270 6.290 30,566,973 -0.20(-3.08%)
Feb 25, 2015 6.310 6.500 6.300 6.490 69,364,951 -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 30,605,029 -0.18(-2.70%)
Feb 20, 2015 6.610 6.700 6.530 6.660 31,683,707 +0.02(+0.30%)
Feb 19, 2015 6.720 6.850 6.600 6.640 40,659,555 -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 34,375,827 +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 48,304,687 +0.31(+4.98%)
Feb 11, 2015 6.220 6.274 6.010 6.230 46,361,511 +0.00(+0.00%)
Feb 10, 2015 6.730 6.750 6.170 6.230 51,518,485 -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 39,590,370 -0.15(-2.07%)
Feb 04, 2015 7.080 7.457 6.940 7.260 62,458,131 -0.03(-0.41%)
Feb 03, 2015 6.810 7.310 6.800 7.290 68,916,532 +0.88(+13.73%)
Feb 02, 2015 5.980 6.450 5.980 6.410 43,364,329 +0.40(+6.66%)
Jan 30, 2015 6.020 6.160 5.870 6.010 96,673,006 -0.39(-6.09%)
Jan 29, 2015 6.300 6.670 6.120 6.400 53,949,867 -0.16(-2.44%)
Jan 28, 2015 6.760 6.820 6.520 6.560 62,830,803 -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 26,105,271 -0.40(-5.23%)
Jan 22, 2015 7.750 7.750 7.470 7.650 37,573,539 +0.30(+4.08%)
Jan 21, 2015 6.930 7.420 6.910 7.350 35,648,322 +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 42,184,025 +0.04(+0.59%)
Jan 13, 2015 6.720 6.970 6.650 6.780 40,240,986 +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 44,718,335 +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 46,527,246 +0.18(+2.99%)
Jan 06, 2015 6.120 6.190 5.790 6.020 38,976,555 -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 41,348,707 -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 30,242,997 +0.26(+3.49%)
Dec 22, 2014 7.230 7.530 7.070 7.450 40,315,738 +0.34(+4.78%)
Dec 19, 2014 7.090 7.130 6.900 7.110 47,172,601 +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 78,450,962 +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 68,499,988 -0.85(-11.95%)
Dec 12, 2014 7.370 7.400 7.100 7.110 39,064,742 -0.31(-4.18%)
Dec 11, 2014 7.400 7.650 7.340 7.420 51,257,575 -0.33(-4.26%)
Dec 10, 2014 7.900 7.940 7.720 7.750 44,283,329 -0.40(-4.91%)
Dec 09, 2014 7.790 8.230 7.630 8.150 36,890,103 -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 24,991,369 -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 24,676,017 +0.27(+3.00%)
Dec 02, 2014 9.030 9.230 8.880 9.000 38,272,477 -0.12(-1.32%)
Dec 01, 2014 9.270 9.300 8.920 9.120 44,854,170 -0.60(-6.17%)
Nov 28, 2014 9.960 9.980 9.520 9.720 33,644,650 -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 60,515,666 -0.34(-3.14%)
Nov 21, 2014 10.13 11.00 10.08 10.84 76,109,413 +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 41,561,877 +0.07(+0.74%)
Nov 18, 2014 9.230 9.610 8.797 9.420 67,400,225 +0.09(+0.96%)
Nov 17, 2014 9.910 9.940 9.270 9.330 49,456,966 -0.62(-6.23%)
Nov 14, 2014 9.610 10.04 9.510 9.950 63,679,194 -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 34,193,971 -0.28(-2.57%)
Nov 07, 2014 10.60 11.10 10.58 10.90 47,332,154 +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 30,966,965 -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 37,060,670 -0.44(-3.76%)
Oct 31, 2014 11.38 11.85 11.27 11.70 44,537,749 +0.38(+3.36%)
Oct 30, 2014 11.53 11.64 11.18 11.32 43,692,573 +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 54,857,307 +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 69,739,942 +0.82(+6.77%)
Oct 23, 2014 12.55 12.72 12.00 12.11 81,643,706 -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 80,223,020 -0.80(-5.71%)
Oct 20, 2014 14.22 14.54 13.89 14.00 45,495,101 -0.93(-6.23%)
Oct 17, 2014 14.80 15.15 14.58 14.93 39,006,891 +0.43(+2.97%)
Oct 16, 2014 14.37 15.04 14.32 14.50 48,209,942 -1.05(-6.75%)
Oct 15, 2014 16.04 16.18 15.10 15.55 74,342,159 -1.55(-9.06%)
Oct 14, 2014 16.84 17.61 16.69 17.10 44,473,215 -0.17(-0.98%)
Oct 13, 2014 16.92 17.64 16.79 17.27 53,905,814 +1.65(+10.56%)
Oct 10, 2014 16.42 16.57 15.62 15.62 48,676,741 -1.15(-6.86%)
Oct 09, 2014 16.90 17.12 16.57 16.77 49,889,149 +0.26(+1.57%)
Oct 08, 2014 17.00 17.01 15.47 16.51 69,319,070 +0.05(+0.30%)
Oct 07, 2014 16.25 17.06 16.01 16.46 70,764,545 +0.66(+4.18%)
Oct 06, 2014 16.24 16.34 15.60 15.80 97,637,359 +1.83(+13.10%)
Oct 03, 2014 13.49 14.17 13.23 13.97 40,177,717 +0.58(+4.33%)
Oct 02, 2014 13.51 13.71 13.01 13.39 48,873,031 +0.09(+0.68%)
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.