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

13.27 USD +0.62 (+4.94%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.09 14.40 13.74 14.19 55,057,335 -0.51(-3.47%)
Sep 29, 2014 16.46 14.89 14.53 14.70 56,197,469 -1.76(-10.69%)
Sep 26, 2014 15.69 16.63 15.59 16.46 29,728,785 +0.90(+5.78%)
Sep 25, 2014 15.75 15.88 15.48 15.56 23,609,530 -0.47(-2.93%)
Sep 24, 2014 15.84 16.25 15.54 16.03 25,698,577 +0.11(+0.69%)
Sep 23, 2014 16.10 16.55 15.67 15.92 32,177,872 -0.19(-1.18%)
Sep 22, 2014 15.83 16.20 15.66 16.11 40,386,687 -0.67(-3.99%)
Sep 19, 2014 17.08 17.15 16.54 16.78 25,334,553 -0.31(-1.81%)
Sep 18, 2014 17.46 17.63 16.97 17.09 31,174,205 -0.52(-2.95%)
Sep 17, 2014 18.08 18.09 17.52 17.61 33,130,805 +0.10(+0.57%)
Sep 16, 2014 17.19 18.09 17.13 17.51 53,249,554 +0.97(+5.86%)
Sep 15, 2014 16.34 16.74 16.30 16.54 31,166,880 +0.16(+0.98%)
Sep 12, 2014 16.97 17.18 16.11 16.38 53,077,869 -1.25(-7.09%)
Sep 11, 2014 17.62 17.97 17.35 17.63 33,389,337 +0.25(+1.44%)
Sep 10, 2014 17.56 17.82 17.06 17.38 35,523,088 -0.45(-2.52%)
Sep 09, 2014 18.36 18.56 17.63 17.83 35,612,911 -0.52(-2.83%)
Sep 08, 2014 19.84 19.85 18.18 18.35 61,194,491 -1.03(-5.31%)
Sep 05, 2014 19.53 19.84 19.04 19.38 32,754,308 +0.05(+0.26%)
Sep 04, 2014 19.68 20.29 19.31 19.33 37,844,983 -0.96(-4.73%)
Sep 03, 2014 20.83 20.94 19.96 20.29 38,636,001 -0.36(-1.74%)
Sep 02, 2014 19.80 20.87 19.52 20.65 49,082,856 +1.08(+5.52%)
Aug 29, 2014 19.49 19.57 19.57 19.57 40,683,900 +0.45(+2.35%)
Aug 28, 2014 19.13 19.48 18.93 19.12 29,712,671 -0.09(-0.47%)
Aug 27, 2014 18.50 19.32 18.32 19.21 37,129,910 +0.98(+5.38%)
Aug 26, 2014 18.56 18.60 18.02 18.23 30,494,677 +0.15(+0.83%)
Aug 25, 2014 17.57 18.12 17.47 18.08 27,012,251 +0.88(+5.12%)
Aug 22, 2014 17.52 17.54 17.08 17.20 19,794,034 -0.53(-2.99%)
Aug 21, 2014 17.88 17.89 17.53 17.73 18,781,325 +0.05(+0.28%)
Aug 20, 2014 17.36 17.85 17.35 17.68 26,584,950 +0.22(+1.26%)
Aug 19, 2014 16.84 17.47 16.82 17.46 24,598,974 +0.60(+3.56%)
Aug 18, 2014 17.00 17.01 16.45 16.86 27,672,745 +0.35(+2.12%)
Aug 15, 2014 15.86 16.55 15.84 16.51 30,850,781 +1.05(+6.79%)
Aug 14, 2014 15.56 15.73 15.24 15.46 22,654,187 +0.00(+0.00%)
Aug 13, 2014 16.34 16.42 15.23 15.46 62,838,955 -0.72(-4.45%)
Aug 12, 2014 16.38 16.58 16.13 16.18 12,867,645 -0.28(-1.70%)
Aug 11, 2014 16.07 16.48 15.94 16.46 17,463,635 +0.52(+3.26%)
Aug 08, 2014 15.92 15.98 15.70 15.94 19,291,874 -0.42(-2.57%)
Aug 07, 2014 16.85 16.90 16.10 16.36 18,161,000 -0.23(-1.39%)
Aug 06, 2014 16.16 16.76 16.03 16.59 17,739,956 +0.51(+3.17%)
Aug 05, 2014 16.00 16.50 15.87 16.08 21,045,759 -0.01(-0.06%)
Aug 04, 2014 15.88 16.11 15.66 16.09 11,651,558 +0.27(+1.71%)
Aug 01, 2014 15.95 16.03 15.52 15.82 17,677,744 -0.12(-0.75%)
Jul 31, 2014 16.11 16.32 15.77 15.94 24,061,776 -0.64(-3.86%)
Jul 30, 2014 16.60 16.79 16.39 16.58 15,083,456 -0.01(-0.06%)
Jul 29, 2014 16.86 16.92 16.47 16.59 18,771,878 -0.44(-2.58%)
Jul 28, 2014 17.12 17.19 16.87 17.03 10,037,525 -0.16(-0.93%)
Jul 25, 2014 17.06 17.33 17.03 17.19 12,025,665 +0.12(+0.70%)
Jul 24, 2014 17.14 17.16 16.81 17.07 20,306,881 -0.08(-0.47%)
Jul 23, 2014 17.17 17.37 16.93 17.15 26,173,756 -0.47(-2.67%)
Jul 22, 2014 17.64 17.70 17.27 17.62 27,200,311 +0.20(+1.15%)
Jul 21, 2014 17.16 17.55 16.86 17.42 29,712,899 +0.34(+1.99%)
Jul 18, 2014 16.82 17.23 16.66 17.08 46,360,985 +1.05(+6.55%)
Jul 17, 2014 15.98 16.43 15.77 16.03 30,535,763 +0.03(+0.19%)
Jul 16, 2014 16.00 16.06 15.76 16.00 20,397,405 +0.16(+1.01%)
Jul 15, 2014 16.11 16.11 15.63 15.84 31,940,586 -0.04(-0.25%)
Jul 14, 2014 15.55 16.04 15.52 15.88 42,447,448 +0.69(+4.54%)
Jul 11, 2014 15.10 15.36 14.88 15.19 16,135,002 -0.01(-0.07%)
Jul 10, 2014 14.82 15.26 14.67 15.20 18,230,681 +0.22(+1.47%)
Jul 09, 2014 14.59 15.24 14.50 14.98 27,729,915 +0.51(+3.52%)
Jul 08, 2014 14.55 14.56 14.38 14.47 9,309,099 +0.02(+0.14%)
Jul 07, 2014 14.61 14.63 14.33 14.45 11,362,248 -0.04(-0.28%)
Jul 03, 2014 14.36 14.49 14.49 14.49 12,192,700 +0.05(+0.35%)
Jul 02, 2014 14.54 14.62 14.28 14.44 14,261,341 -0.13(-0.89%)
Jul 01, 2014 14.70 14.81 14.36 14.57 12,615,585 -0.06(-0.41%)
Jun 30, 2014 14.80 14.80 14.45 14.63 13,256,577 +0.00(+0.00%)
Jun 27, 2014 14.75 14.84 14.51 14.63 12,076,395 -0.17(-1.15%)
Jun 26, 2014 14.80 14.84 14.43 14.80 15,749,378 +0.06(+0.41%)
Jun 25, 2014 14.91 15.16 14.64 14.74 31,044,967 -0.24(-1.60%)
Jun 24, 2014 15.61 15.98 14.86 14.98 27,776,050 -0.65(-4.16%)
Jun 23, 2014 15.74 15.74 15.52 15.63 10,203,938 -0.13(-0.82%)
Jun 20, 2014 15.70 15.95 15.66 15.76 16,547,592 +0.07(+0.45%)
Jun 19, 2014 15.79 15.89 15.51 15.69 11,566,069 -0.25(-1.57%)
Jun 18, 2014 15.33 15.96 15.27 15.94 17,903,865 +0.42(+2.71%)
Jun 17, 2014 15.56 15.81 15.15 15.52 17,008,902 -0.28(-1.77%)
Jun 16, 2014 15.88 15.98 15.68 15.80 19,483,141 -0.07(-0.44%)
Jun 13, 2014 15.66 15.92 15.47 15.87 16,537,061 +0.39(+2.52%)
Jun 12, 2014 15.61 15.83 15.43 15.48 12,478,578 -0.18(-1.15%)
Jun 11, 2014 15.49 15.79 15.31 15.66 25,966,924 +0.36(+2.35%)
Jun 10, 2014 15.07 15.34 14.88 15.30 14,639,396 +0.54(+3.66%)
Jun 06, 2014 14.48 14.77 14.32 14.76 29,967,246 +1.05(+7.66%)
Jun 05, 2014 13.87 13.90 13.62 13.71 11,806,705 -0.01(-0.07%)
Jun 04, 2014 13.99 14.01 13.66 13.72 13,457,690 -0.27(-1.93%)
Jun 03, 2014 13.81 14.11 13.73 13.99 11,197,886 +0.14(+1.01%)
Jun 02, 2014 13.98 14.00 13.66 13.85 18,504,920 -0.25(-1.77%)
May 30, 2014 14.40 14.42 14.09 14.10 26,332,709 -0.48(-3.29%)
May 29, 2014 14.86 14.95 14.56 14.58 13,224,538 -0.20(-1.35%)
May 28, 2014 14.64 14.87 14.42 14.78 17,973,164 +0.16(+1.09%)
May 27, 2014 15.11 15.15 14.57 14.62 13,510,903 -0.29(-1.95%)
May 23, 2014 14.93 14.91 14.91 14.91 11,238,100 +0.09(+0.61%)
May 22, 2014 15.09 15.22 14.73 14.82 13,845,309 -0.16(-1.07%)
May 21, 2014 14.62 15.14 14.62 14.98 19,671,793 +0.25(+1.70%)
May 20, 2014 15.17 15.56 14.58 14.73 28,725,862 -0.48(-3.16%)
May 19, 2014 15.16 15.28 14.98 15.21 13,949,397 -0.07(-0.46%)
May 16, 2014 15.49 15.50 15.12 15.28 13,966,292 +0.01(+0.07%)
May 15, 2014 15.49 15.58 15.20 15.27 16,297,251 -0.32(-2.05%)
May 14, 2014 15.40 15.66 15.24 15.59 15,472,679 +0.17(+1.10%)
May 13, 2014 15.39 15.70 15.29 15.42 14,614,846 +0.06(+0.39%)
May 12, 2014 15.19 15.41 15.14 15.36 12,093,177 +0.26(+1.72%)
May 09, 2014 15.11 15.43 15.00 15.10 20,662,311 -0.08(-0.53%)
May 08, 2014 15.81 15.85 14.99 15.18 26,315,256 -0.48(-3.07%)
May 07, 2014 15.32 15.79 15.05 15.66 40,634,303 +0.36(+2.35%)
May 06, 2014 14.52 15.49 14.50 15.30 40,265,564 +0.74(+5.08%)
May 05, 2014 14.56 14.78 14.38 14.56 20,828,349 -0.05(-0.34%)
May 02, 2014 14.12 14.70 14.05 14.61 31,987,186 +0.85(+6.18%)
May 01, 2014 13.84 13.93 13.64 13.76 11,279,224 -0.12(-0.86%)
Apr 30, 2014 14.03 14.14 13.85 13.88 20,087,455 -0.26(-1.84%)
Apr 29, 2014 14.06 14.58 14.05 14.14 26,666,045 +0.17(+1.22%)
Apr 28, 2014 13.41 14.03 13.24 13.97 30,370,388 +0.47(+3.48%)
Apr 25, 2014 13.59 13.61 13.21 13.50 21,047,321 -0.23(-1.68%)
Apr 24, 2014 13.83 13.85 13.52 13.73 17,719,154 +0.09(+0.66%)
Apr 23, 2014 13.53 13.70 13.38 13.64 19,081,500 +0.04(+0.29%)
Apr 22, 2014 13.88 13.99 13.49 13.60 28,627,475 -0.37(-2.65%)
Apr 21, 2014 14.12 14.15 13.70 13.97 13,112,110 -0.04(-0.29%)
Apr 17, 2014 13.41 14.01 14.01 14.01 34,116,500 +0.52(+3.85%)
Apr 16, 2014 13.41 13.63 13.21 13.49 17,635,576 +0.16(+1.20%)
Apr 15, 2014 13.89 13.90 12.98 13.33 39,715,914 -0.55(-3.96%)
Apr 14, 2014 14.10 14.15 13.77 13.88 19,188,251 -0.15(-1.07%)
Apr 11, 2014 13.48 14.05 13.47 14.03 23,144,852 +0.33(+2.41%)
Apr 10, 2014 13.94 14.00 13.66 13.70 20,755,234 -0.13(-0.94%)
Apr 09, 2014 13.65 14.03 13.43 13.83 36,324,401 -0.09(-0.65%)
Apr 08, 2014 14.67 14.87 13.70 13.92 57,439,270 -0.30(-2.11%)
Apr 07, 2014 13.67 14.36 13.58 14.22 48,771,193 +0.91(+6.84%)
Apr 04, 2014 13.58 13.67 13.27 13.31 26,564,704 +0.17(+1.29%)
Apr 03, 2014 13.29 13.35 12.84 13.14 30,568,577 -0.57(-4.16%)
Apr 02, 2014 13.28 13.95 13.20 13.71 33,906,897 +0.49(+3.71%)
Apr 01, 2014 13.18 13.29 12.99 13.22 26,702,055 +0.07(+0.53%)
Mar 31, 2014 13.22 13.22 13.00 13.15 18,838,045 -0.03(-0.23%)
Mar 28, 2014 12.98 13.22 12.81 13.18 35,985,365 +0.26(+2.01%)
Mar 27, 2014 12.37 13.03 12.35 12.92 58,090,415 +0.92(+7.67%)
Mar 26, 2014 12.15 12.30 11.92 12.00 20,492,237 -0.17(-1.40%)
Mar 25, 2014 12.00 12.24 11.97 12.17 27,023,311 +0.20(+1.67%)
Mar 24, 2014 11.66 12.04 11.61 11.97 27,895,270 +0.38(+3.28%)
Mar 21, 2014 11.25 11.74 11.25 11.59 30,428,087 +0.02(+0.17%)
Mar 20, 2014 10.95 11.65 10.85 11.57 42,080,020 +0.67(+6.15%)
Mar 19, 2014 10.63 11.15 10.58 10.90 25,665,415 +0.34(+3.22%)
Mar 18, 2014 10.24 10.70 10.24 10.56 30,691,574 +0.29(+2.82%)
Mar 17, 2014 10.38 10.47 10.20 10.27 15,643,031 -0.10(-0.96%)
Mar 14, 2014 10.39 10.49 10.30 10.37 19,968,721 -0.17(-1.61%)
Mar 13, 2014 10.85 10.89 10.47 10.54 21,374,103 -0.15(-1.40%)
Mar 12, 2014 10.69 10.81 10.60 10.69 19,155,832 +0.15(+1.42%)
Mar 11, 2014 10.66 10.78 10.50 10.54 24,971,799 -0.14(-1.31%)
Mar 10, 2014 10.92 10.92 10.52 10.68 26,406,155 -0.22(-2.02%)
Mar 07, 2014 11.15 11.17 10.79 10.90 25,634,763 -0.28(-2.50%)
Mar 06, 2014 11.11 11.35 11.11 11.18 15,928,227 +0.16(+1.45%)
Mar 05, 2014 11.14 11.29 11.00 11.02 17,177,047 -0.07(-0.63%)
Mar 04, 2014 11.13 11.18 11.00 11.09 12,683,877 +0.14(+1.28%)
Mar 03, 2014 11.10 11.18 10.85 10.95 19,418,040 -0.25(-2.23%)
Feb 28, 2014 11.37 11.45 11.07 11.20 22,654,477 -0.32(-2.78%)
Feb 27, 2014 11.10 11.56 11.00 11.52 30,091,515 +0.45(+4.07%)
Feb 26, 2014 11.23 11.31 11.00 11.07 31,260,418 -0.26(-2.29%)
Feb 25, 2014 11.82 11.84 11.28 11.33 18,659,058 -0.34(-2.91%)
Feb 24, 2014 11.47 11.72 11.33 11.67 17,873,862 +0.24(+2.10%)
Feb 21, 2014 11.37 11.47 11.31 11.43 15,374,967 +0.15(+1.33%)
Feb 20, 2014 11.26 11.44 11.11 11.28 17,208,827 +0.15(+1.35%)
Feb 19, 2014 11.01 11.24 11.01 11.13 18,494,274 -0.07(-0.62%)
Feb 18, 2014 11.26 11.47 11.12 11.20 17,126,367 -0.31(-2.69%)
Feb 14, 2014 11.49 11.51 11.51 11.51 12,051,500 -0.05(-0.43%)
Feb 13, 2014 11.23 11.59 11.21 11.56 12,836,933 +0.10(+0.87%)
Feb 12, 2014 11.72 11.79 11.41 11.46 12,406,740 -0.20(-1.72%)
Feb 11, 2014 11.37 11.76 11.35 11.66 18,850,893 +0.36(+3.19%)
Feb 10, 2014 11.41 11.48 11.20 11.30 14,358,973 -0.04(-0.35%)
Feb 07, 2014 11.43 11.46 11.09 11.34 16,549,478 +0.12(+1.07%)
Feb 06, 2014 10.98 11.30 10.97 11.22 17,780,855 +0.44(+4.08%)
Feb 05, 2014 11.05 11.08 10.63 10.78 25,028,390 -0.25(-2.27%)
Feb 04, 2014 10.98 11.12 10.82 11.03 17,799,793 +0.16(+1.47%)
Feb 03, 2014 11.15 11.18 10.75 10.87 33,910,689 -0.34(-3.03%)
Jan 31, 2014 11.29 11.68 11.15 11.21 30,999,010 -0.13(-1.15%)
Jan 30, 2014 11.52 11.63 11.27 11.34 17,667,031 +0.00(+0.00%)
Jan 29, 2014 11.26 11.48 11.23 11.34 27,606,194 -0.32(-2.74%)
Jan 28, 2014 11.80 11.81 11.55 11.66 14,169,869 -0.14(-1.19%)
Jan 27, 2014 11.69 11.83 11.50 11.80 22,321,921 +0.04(+0.34%)
Jan 24, 2014 11.97 11.99 11.60 11.76 25,114,096 -0.40(-3.29%)
Jan 23, 2014 12.51 12.52 12.05 12.16 18,623,722 -0.34(-2.72%)
Jan 22, 2014 12.31 12.55 12.30 12.50 12,350,010 +0.26(+2.12%)
Jan 21, 2014 12.35 12.39 12.10 12.24 21,636,510 -0.24(-1.92%)
Jan 17, 2014 12.53 12.48 12.48 12.48 15,576,700 -0.06(-0.48%)
Jan 16, 2014 12.73 12.80 12.45 12.54 20,579,466 -0.17(-1.34%)
Jan 15, 2014 12.42 12.94 12.51 12.71 34,438,624 +0.29(+2.33%)
Jan 14, 2014 12.45 12.55 12.41 12.42 18,327,550 -0.04(-0.32%)
Jan 13, 2014 12.81 12.86 12.40 12.46 21,428,548 -0.38(-2.96%)
Jan 10, 2014 12.73 12.91 12.65 12.84 21,945,916 +0.32(+2.56%)
Jan 09, 2014 12.65 12.73 12.33 12.52 21,111,191 -0.16(-1.26%)
Jan 08, 2014 12.93 12.96 12.66 12.68 17,695,915 -0.21(-1.67%)
Jan 07, 2014 13.38 13.38 12.82 12.89 19,296,897 -0.27(-2.01%)
Jan 06, 2014 12.97 13.20 12.89 13.16 12,475,212 +0.04(+0.30%)
Jan 03, 2014 13.26 13.37 13.00 13.12 19,996,978 -0.20(-1.50%)
Jan 02, 2014 13.45 13.50 13.20 13.32 18,217,675 -0.46(-3.34%)
Dec 31, 2013 13.66 13.78 13.78 13.78 6,936,800 +0.12(+0.88%)
Dec 30, 2013 13.66 13.84 13.58 13.66 11,449,816 -0.01(-0.07%)
Dec 27, 2013 13.40 13.69 13.38 13.67 11,538,879 +0.17(+1.26%)
Dec 26, 2013 13.53 13.59 13.40 13.50 11,270,345 -0.16(-1.17%)
Dec 24, 2013 13.48 13.68 13.28 13.66 6,046,399 +0.09(+0.66%)
Dec 23, 2013 13.36 13.64 13.35 13.57 10,325,949 +0.23(+1.72%)
Dec 20, 2013 13.32 13.43 13.21 13.34 18,207,085 -0.23(-1.69%)
Dec 19, 2013 13.46 13.73 13.32 13.57 12,887,724 -0.14(-1.02%)
Dec 18, 2013 13.52 13.79 13.33 13.71 15,492,469 +0.16(+1.18%)
Dec 17, 2013 13.69 13.72 13.45 13.55 10,731,347 -0.16(-1.17%)
Dec 16, 2013 13.87 14.00 13.70 13.71 10,986,460 +0.02(+0.15%)
Dec 13, 2013 13.52 13.73 13.46 13.69 13,211,217 +0.25(+1.86%)
Dec 12, 2013 13.46 13.56 13.36 13.44 15,072,023 +0.00(+0.00%)
Dec 11, 2013 13.87 13.91 13.33 13.44 19,296,510 -0.55(-3.93%)
Dec 10, 2013 14.05 14.12 13.95 13.99 12,222,863 +0.12(+0.87%)
Dec 09, 2013 14.08 14.10 13.83 13.87 13,774,513 -0.03(-0.22%)
Dec 06, 2013 14.09 14.20 13.76 13.90 18,810,761 -0.03(-0.22%)
Dec 05, 2013 13.97 14.29 13.87 13.93 15,722,185 -0.09(-0.64%)
Dec 04, 2013 14.00 14.09 13.86 14.02 19,453,554 -0.11(-0.78%)
Dec 03, 2013 13.86 14.48 13.85 14.13 25,910,254 -0.07(-0.49%)
Dec 02, 2013 14.48 14.53 13.98 14.20 53,056,036 -1.74(-10.92%)
Nov 29, 2013 15.72 16.15 15.71 15.94 15,996,081 +0.16(+1.01%)
Nov 27, 2013 15.82 15.99 15.64 15.78 16,147,692 -0.19(-1.19%)
Nov 26, 2013 16.41 16.48 15.86 15.97 26,155,593 -1.04(-6.11%)
Nov 25, 2013 17.43 17.51 16.99 17.01 12,721,803 -0.49(-2.80%)
Nov 22, 2013 17.54 17.68 17.36 17.50 13,201,963 +0.26(+1.51%)
Nov 21, 2013 17.10 17.42 17.06 17.24 14,513,450 +0.35(+2.07%)
Nov 20, 2013 17.59 17.59 16.89 16.89 17,535,872 -0.73(-4.14%)
Nov 19, 2013 17.76 17.86 17.35 17.62 15,072,425 -0.28(-1.56%)
Nov 18, 2013 17.49 17.97 17.43 17.90 22,740,669 +0.63(+3.65%)
Nov 15, 2013 17.05 17.41 17.00 17.27 11,135,371 +0.24(+1.41%)
Nov 14, 2013 16.62 17.07 16.48 17.03 14,810,312 +0.61(+3.71%)
Nov 13, 2013 15.85 16.47 15.85 16.42 14,961,477 +0.38(+2.37%)
Nov 12, 2013 16.37 16.45 15.89 16.04 14,215,474 -0.43(-2.61%)
Nov 11, 2013 16.30 16.60 16.24 16.47 9,388,037 +0.19(+1.17%)
Nov 08, 2013 16.45 16.48 16.03 16.28 16,017,533 -0.27(-1.63%)
Nov 07, 2013 17.12 17.25 16.49 16.55 15,105,844 -0.51(-2.99%)
Nov 06, 2013 16.97 17.14 16.95 17.06 11,949,901 +0.15(+0.89%)
Nov 05, 2013 16.97 17.09 16.83 16.91 10,148,171 -0.38(-2.20%)
Nov 04, 2013 17.17 17.39 17.15 17.29 12,451,653 +0.32(+1.89%)
Nov 01, 2013 17.01 17.29 16.74 16.97 23,613,746 -0.46(-2.64%)
Oct 31, 2013 17.62 17.94 17.33 17.43 20,512,543 -0.02(-0.11%)
Oct 30, 2013 16.83 17.47 16.75 17.45 19,793,078 +0.12(+0.69%)
Oct 29, 2013 17.25 17.34 17.00 17.33 16,148,512 -0.02(-0.12%)
Oct 28, 2013 16.66 17.45 16.54 17.35 46,178,271 +1.44(+9.05%)
Oct 25, 2013 15.89 16.01 15.68 15.91 16,736,724 +0.33(+2.12%)
Oct 24, 2013 15.66 15.68 15.37 15.58 14,338,115 -0.11(-0.69%)
Oct 23, 2013 16.16 16.18 15.63 15.69 11,210,245 -0.47(-2.91%)
Oct 22, 2013 16.35 16.50 16.07 16.16 17,563,431 -0.08(-0.49%)
Oct 21, 2013 15.58 16.40 15.25 16.24 33,588,198 +0.71(+4.57%)
Oct 18, 2013 15.91 16.02 15.45 15.53 17,162,573 -0.31(-1.96%)
Oct 17, 2013 15.76 16.00 15.72 15.84 11,070,245 +0.13(+0.83%)
Oct 16, 2013 15.83 15.94 15.64 15.71 19,364,442 +0.02(+0.13%)
Oct 15, 2013 15.64 15.78 15.54 15.69 16,576,844 -0.03(-0.19%)
Oct 14, 2013 15.46 15.82 15.43 15.72 15,442,736 +0.11(+0.70%)
Oct 11, 2013 15.56 15.76 15.44 15.61 11,757,632 -0.01(-0.06%)
Oct 10, 2013 15.54 15.73 15.50 15.62 12,749,672 +0.30(+1.96%)
Oct 09, 2013 15.39 15.59 15.13 15.32 11,141,540 -0.09(-0.58%)
Oct 08, 2013 15.78 15.79 15.28 15.41 13,097,447 -0.26(-1.66%)
Oct 07, 2013 15.68 15.86 15.62 15.67 10,814,717 -0.03(-0.19%)
Oct 04, 2013 15.44 15.73 15.29 15.70 10,971,232 -0.02(-0.13%)
Oct 03, 2013 15.75 15.78 15.58 15.72 9,158,353 -0.09(-0.57%)
Oct 02, 2013 15.64 15.93 15.62 15.81 10,869,914 +0.18(+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.