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

11.08 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.