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

11.44 +0.29 (+2.65%)
Streaming Delayed Price Updated: 1:16 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.237 7.237 7.237 0 -0.16(-2.13%)
Dec 29, 2016 7.352 7.466 7.294 7.395 18,263,346 +0.00(+0.00%)
Dec 28, 2016 7.266 7.438 7.252 7.395 20,027,364 +0.13(+1.77%)
Dec 27, 2016 7.273 7.316 7.187 7.266 18,376,848 +0.03(+0.40%)
Dec 23, 2016 7.237 7.237 7.237 0 +0.16(+2.33%)
Dec 22, 2016 7.108 7.130 6.998 7.073 19,725,462 -0.04(-0.50%)
Dec 21, 2016 7.194 7.209 7.022 7.108 27,208,314 +0.01(+0.20%)
Dec 20, 2016 7.158 7.212 6.997 7.094 24,123,238 +0.02(+0.30%)
Dec 19, 2016 7.294 7.309 7.051 7.073 30,704,886 -0.24(-3.23%)
Dec 16, 2016 7.366 7.445 7.273 7.309 30,511,428 -0.04(-0.49%)
Dec 15, 2016 7.294 7.445 7.237 7.345 47,310,704 -0.10(-1.35%)
Dec 14, 2016 7.738 7.831 7.402 7.445 40,085,920 -0.39(-4.94%)
Dec 13, 2016 7.917 7.982 7.731 7.831 26,010,930 +0.01(+0.09%)
Dec 12, 2016 7.896 8.025 7.817 7.824 36,369,804 +0.06(+0.83%)
Dec 09, 2016 7.824 7.901 7.695 7.760 30,247,770 -0.02(-0.28%)
Dec 08, 2016 7.731 7.831 7.574 7.781 39,369,088 +0.04(+0.56%)
Dec 07, 2016 7.767 7.835 7.667 7.738 38,832,604 +0.03(+0.37%)
Dec 06, 2016 7.473 7.853 7.430 7.710 55,054,228 +0.23(+3.06%)
Dec 05, 2016 7.703 7.796 7.463 7.481 46,577,220 -0.16(-2.15%)
Dec 02, 2016 7.509 7.710 7.459 7.645 43,062,288 +0.11(+1.42%)
Dec 01, 2016 7.788 7.910 7.452 7.538 64,590,448 -0.24(-3.13%)
Nov 30, 2016 7.566 7.860 7.538 7.781 59,248,780 +0.73(+10.36%)
Nov 29, 2016 7.137 7.173 6.958 7.051 31,237,020 -0.29(-3.90%)
Nov 28, 2016 7.416 7.516 7.316 7.337 25,939,836 +0.04(+0.49%)
Nov 25, 2016 7.345 7.395 7.216 7.302 15,799,346 -0.19(-2.49%)
Nov 23, 2016 7.488 7.488 7.488 0 -0.01(-0.19%)
Nov 22, 2016 7.445 7.538 7.273 7.502 39,419,112 +0.15(+2.04%)
Nov 21, 2016 7.230 7.366 7.187 7.352 32,620,358 +0.44(+6.42%)
Nov 18, 2016 6.944 7.058 6.843 6.908 19,431,852 +0.04(+0.52%)
Nov 17, 2016 7.158 7.223 6.843 6.872 27,743,686 -0.16(-2.34%)
Nov 16, 2016 7.087 7.187 6.944 7.037 35,934,808 -0.11(-1.60%)
Nov 15, 2016 7.216 7.323 7.116 7.151 47,258,204 +0.30(+4.39%)
Nov 14, 2016 6.750 6.865 6.546 6.851 67,312,968 -0.11(-1.64%)
Nov 11, 2016 7.123 7.230 6.765 6.965 62,355,016 -0.44(-5.90%)
Nov 10, 2016 7.695 7.917 7.244 7.402 59,191,176 -0.70(-8.66%)
Nov 09, 2016 7.803 8.182 7.803 8.103 47,217,992 -0.08(-0.96%)
Nov 08, 2016 7.982 8.315 7.960 8.182 35,001,112 +0.02(+0.26%)
Nov 07, 2016 7.953 8.182 7.953 8.161 35,442,416 +0.55(+7.24%)
Nov 04, 2016 7.602 7.717 7.452 7.609 36,145,852 +0.01(+0.19%)
Nov 03, 2016 7.867 7.910 7.541 7.595 27,263,578 -0.09(-1.12%)
Nov 02, 2016 7.796 7.881 7.531 7.681 35,410,716 -0.26(-3.25%)
Nov 01, 2016 8.311 8.383 7.767 7.939 45,657,068 -0.42(-4.97%)
Oct 31, 2016 8.540 8.554 8.222 8.354 33,962,116 -0.14(-1.68%)
Oct 28, 2016 8.633 8.726 8.468 8.497 29,143,536 -0.15(-1.74%)
Oct 27, 2016 8.884 8.891 8.597 8.647 33,980,328 -0.06(-0.66%)
Oct 26, 2016 8.597 8.855 8.562 8.705 39,701,936 -0.01(-0.16%)
Oct 25, 2016 8.769 8.841 8.540 8.719 38,605,344 -0.16(-1.85%)
Oct 24, 2016 8.955 8.987 8.719 8.884 53,975,868 +0.17(+1.97%)
Oct 21, 2016 8.526 8.726 8.501 8.712 28,553,150 +0.11(+1.33%)
Oct 20, 2016 8.383 8.597 8.340 8.597 33,729,056 +0.09(+1.09%)
Oct 19, 2016 8.511 8.676 8.461 8.504 38,307,632 +0.08(+0.93%)
Oct 18, 2016 8.397 8.490 8.268 8.426 38,575,160 +0.26(+3.16%)
Oct 17, 2016 8.017 8.189 7.939 8.168 27,033,220 +0.19(+2.42%)
Oct 14, 2016 8.003 8.068 7.853 7.975 36,031,740 +0.10(+1.27%)
Oct 13, 2016 7.552 7.888 7.441 7.874 36,880,412 +0.24(+3.19%)
Oct 12, 2016 7.581 7.717 7.495 7.631 22,528,528 -0.02(-0.28%)
Oct 11, 2016 7.760 7.774 7.445 7.652 34,677,760 -0.13(-1.66%)
Oct 10, 2016 7.695 7.853 7.695 7.781 25,539,328 +0.24(+3.23%)
Oct 07, 2016 7.566 7.595 7.402 7.538 35,582,520 +0.09(+1.15%)
Oct 06, 2016 7.173 7.481 7.166 7.452 40,978,592 +0.34(+4.83%)
Oct 05, 2016 7.008 7.205 6.980 7.108 36,329,640 +0.24(+3.55%)
Oct 04, 2016 6.937 7.001 6.793 6.865 32,514,734 -0.08(-1.13%)
Oct 03, 2016 6.765 6.951 6.686 6.944 31,784,350 +0.26(+3.97%)
Sep 30, 2016 6.693 6.801 6.607 6.679 27,994,868 +0.04(+0.65%)
Sep 29, 2016 6.779 6.858 6.554 6.636 37,918,288 -0.16(-2.42%)
Sep 28, 2016 6.536 6.822 6.421 6.801 42,450,580 +0.31(+4.86%)
Sep 27, 2016 6.407 6.486 6.242 6.486 32,907,696 +0.04(+0.55%)
Sep 26, 2016 6.536 6.586 6.450 6.450 29,113,794 -0.12(-1.85%)
Sep 23, 2016 6.808 6.858 6.518 6.571 39,665,040 -0.27(-3.98%)
Sep 22, 2016 6.944 7.037 6.843 6.843 39,383,652 +0.04(+0.53%)
Sep 21, 2016 6.679 6.836 6.604 6.808 34,350,088 +0.21(+3.15%)
Sep 20, 2016 6.750 6.765 6.571 6.600 40,017,296 +0.09(+1.32%)
Sep 19, 2016 6.600 6.722 6.471 6.514 23,724,194 +0.00(+0.00%)
Sep 16, 2016 6.514 6.611 6.471 6.514 28,957,790 -0.12(-1.83%)
Sep 15, 2016 6.493 6.707 6.378 6.636 28,550,048 +0.23(+3.58%)
Sep 14, 2016 6.407 6.593 6.307 6.407 42,508,040 +0.02(+0.34%)
Sep 13, 2016 6.858 6.929 6.335 6.385 52,611,248 -0.64(-9.07%)
Sep 12, 2016 6.715 7.073 6.679 7.022 30,115,616 +0.21(+3.15%)
Sep 09, 2016 7.058 7.087 6.801 6.808 33,171,904 -0.48(-6.58%)
Sep 08, 2016 7.180 7.330 7.080 7.287 34,140,056 +0.21(+3.04%)
Sep 07, 2016 7.130 7.180 7.022 7.073 25,507,564 -0.04(-0.60%)
Sep 06, 2016 6.944 7.123 6.894 7.116 34,559,400 +0.26(+3.76%)
Sep 02, 2016 6.772 6.858 6.858 6.858 32,749,188 +0.26(+3.90%)
Sep 01, 2016 6.557 6.650 6.421 6.600 25,369,016 +0.06(+0.88%)
Aug 31, 2016 6.750 6.790 6.464 6.543 38,996,808 -0.18(-2.66%)
Aug 30, 2016 6.772 6.843 6.665 6.722 25,136,732 +0.01(+0.21%)
Aug 29, 2016 6.550 6.793 6.529 6.707 27,918,120 +0.19(+2.85%)
Aug 26, 2016 6.650 6.772 6.453 6.521 27,730,940 -0.06(-0.87%)
Aug 25, 2016 6.543 6.607 6.471 6.579 18,699,382 +0.10(+1.55%)
Aug 24, 2016 6.550 6.668 6.471 6.478 31,725,594 -0.15(-2.27%)
Aug 23, 2016 6.536 6.736 6.493 6.629 31,046,242 +0.15(+2.32%)
Aug 22, 2016 6.557 6.571 6.428 6.478 29,183,912 -0.27(-4.03%)
Aug 19, 2016 6.679 6.793 6.614 6.750 18,620,620 -0.01(-0.11%)
Aug 18, 2016 6.736 6.815 6.679 6.758 31,600,310 +0.10(+1.51%)
Aug 17, 2016 6.457 6.679 6.378 6.657 31,826,620 +0.09(+1.42%)
Aug 16, 2016 6.500 6.686 6.428 6.564 32,703,490 +0.06(+0.99%)
Aug 15, 2016 6.371 6.514 6.371 6.500 30,214,594 +0.25(+4.01%)
Aug 12, 2016 6.264 6.443 6.214 6.249 37,554,108 +0.04(+0.69%)
Aug 11, 2016 6.063 6.249 5.984 6.206 27,947,740 +0.17(+2.85%)
Aug 10, 2016 6.249 6.285 5.992 6.035 28,439,656 -0.19(-3.10%)
Aug 09, 2016 6.249 6.335 6.120 6.228 31,226,040 +0.04(+0.58%)
Aug 08, 2016 6.042 6.256 6.035 6.192 31,499,456 +0.21(+3.47%)
Aug 05, 2016 6.085 6.106 5.927 5.984 16,541,545 -0.04(-0.59%)
Aug 04, 2016 5.956 6.120 5.927 6.020 20,616,240 +0.09(+1.45%)
Aug 03, 2016 5.670 5.956 5.569 5.934 37,347,896 +0.27(+4.80%)
Aug 02, 2016 5.913 5.977 5.637 5.662 49,968,208 -0.12(-2.10%)
Aug 01, 2016 6.120 6.135 5.763 5.784 32,861,540 -0.43(-6.91%)
Jul 29, 2016 6.013 6.228 5.977 6.214 37,440,212 +0.44(+7.69%)
Jul 28, 2016 5.856 5.906 5.748 5.770 24,800,012 -0.19(-3.24%)
Jul 27, 2016 6.049 6.078 5.906 5.963 35,539,204 -0.06(-0.95%)
Jul 26, 2016 5.942 6.049 5.906 6.020 21,663,162 +0.09(+1.45%)
Jul 25, 2016 6.092 6.128 5.927 5.934 26,810,960 -0.12(-2.01%)
Jul 22, 2016 6.013 6.056 5.899 6.056 18,597,220 +0.06(+1.08%)
Jul 21, 2016 6.020 6.135 5.934 5.992 25,266,596 -0.01(-0.12%)
Jul 20, 2016 5.992 6.063 5.938 5.999 33,341,432 -0.06(-1.06%)
Jul 19, 2016 6.013 6.085 5.927 6.063 28,583,194 +0.06(+0.95%)
Jul 18, 2016 5.784 6.049 5.741 6.006 27,392,258 +0.19(+3.20%)
Jul 15, 2016 5.827 5.899 5.720 5.820 26,788,320 -0.06(-0.97%)
Jul 14, 2016 5.884 5.899 5.755 5.877 37,132,408 +0.21(+3.66%)
Jul 13, 2016 5.641 5.755 5.462 5.670 38,305,192 -0.11(-1.98%)
Jul 12, 2016 5.748 5.891 5.734 5.784 42,770,036 +0.22(+3.99%)
Jul 11, 2016 5.448 5.605 5.430 5.562 34,204,800 +0.21(+4.02%)
Jul 08, 2016 5.390 5.097 5.254 5.347 29,957,952 +0.25(+4.92%)
Jul 07, 2016 5.183 5.426 5.068 5.097 53,884,004 +0.09(+1.71%)
Jul 06, 2016 4.825 5.032 4.739 5.011 28,667,598 +0.09(+1.74%)
Jul 05, 2016 5.054 5.097 4.868 4.925 35,032,964 -0.42(-7.90%)
Jul 01, 2016 5.111 5.347 5.347 5.347 35,179,876 +0.22(+4.33%)
Jun 30, 2016 5.097 5.176 5.007 5.125 25,658,194 -0.01(-0.28%)
Jun 29, 2016 4.997 5.211 4.961 5.140 40,237,444 +0.29(+5.90%)
Jun 28, 2016 4.789 4.889 4.760 4.853 24,590,218 +0.33(+7.28%)
Jun 27, 2016 4.853 4.853 4.467 4.524 49,041,160 -0.30(-6.23%)
Jun 24, 2016 4.739 4.911 4.717 4.825 40,983,228 -0.34(-6.52%)
Jun 23, 2016 5.118 5.176 5.032 5.161 33,346,588 +0.21(+4.19%)
Jun 22, 2016 5.097 5.176 4.954 4.954 32,930,126 -0.06(-1.28%)
Jun 21, 2016 4.939 5.040 4.800 5.018 22,573,690 +0.08(+1.59%)
Jun 20, 2016 4.947 5.047 4.896 4.939 37,531,836 +0.20(+4.23%)
Jun 17, 2016 4.603 4.796 4.571 4.739 35,621,808 +0.29(+6.43%)
Jun 16, 2016 4.302 4.453 4.216 4.453 31,186,042 +0.04(+0.81%)
Jun 15, 2016 4.324 4.531 4.274 4.417 40,222,204 +0.11(+2.49%)
Jun 14, 2016 4.467 4.538 4.223 4.309 37,678,796 -0.13(-2.90%)
Jun 13, 2016 4.481 4.617 4.417 4.438 35,412,212 -0.19(-4.17%)
Jun 10, 2016 4.768 4.810 4.617 4.632 30,630,734 -0.30(-6.10%)
Jun 09, 2016 5.025 5.075 4.896 4.932 38,301,916 -0.19(-3.64%)
Jun 08, 2016 4.868 5.147 4.817 5.118 71,240,152 +0.51(+11.02%)
Jun 07, 2016 4.410 4.674 4.410 4.610 42,872,000 +0.16(+3.54%)
Jun 06, 2016 4.424 4.503 4.360 4.453 36,223,180 +0.09(+2.13%)
Jun 03, 2016 4.324 4.431 4.295 4.360 31,161,104 +0.12(+2.87%)
Jun 02, 2016 4.066 4.277 4.044 4.238 34,602,492 +0.08(+1.89%)
Jun 01, 2016 3.987 4.181 3.901 4.159 42,733,832 +0.13(+3.20%)
May 31, 2016 4.231 4.352 4.030 4.030 50,537,624 -0.15(-3.60%)
May 27, 2016 4.309 4.181 4.181 4.181 48,012,092 -0.16(-3.63%)
May 26, 2016 4.510 4.581 4.324 4.338 38,470,240 -0.09(-2.10%)
May 25, 2016 4.531 4.567 4.360 4.431 58,803,728 +0.01(+0.16%)
May 24, 2016 4.589 4.596 4.367 4.424 39,429,456 +0.02(+0.49%)
May 23, 2016 4.424 4.503 4.331 4.402 48,886,428 -0.21(-4.65%)
May 20, 2016 4.768 4.896 4.603 4.617 47,143,564 +0.02(+0.47%)
May 19, 2016 4.646 4.703 4.402 4.596 53,541,268 -0.24(-4.89%)
May 18, 2016 4.947 5.075 4.825 4.832 40,321,332 -0.24(-4.80%)
May 17, 2016 5.090 5.207 4.950 5.075 32,758,698 -0.04(-0.84%)
May 16, 2016 5.068 5.269 5.068 5.118 33,013,542 +0.19(+3.92%)
May 13, 2016 5.176 5.276 4.846 4.925 46,542,484 -0.34(-6.39%)
May 12, 2016 5.326 5.482 5.133 5.261 36,516,144 -0.05(-0.94%)
May 11, 2016 5.369 5.505 5.147 5.312 47,200,648 +0.05(+0.95%)
May 10, 2016 5.040 5.261 5.040 5.261 31,013,038 +0.37(+7.61%)
May 09, 2016 5.147 5.147 4.517 4.889 65,295,972 -0.36(-6.82%)
May 06, 2016 4.982 5.312 4.925 5.247 35,435,272 +0.19(+3.68%)
May 05, 2016 5.426 5.469 4.954 5.061 51,438,008 -0.18(-3.42%)
May 04, 2016 5.226 5.347 5.147 5.240 40,841,676 +0.11(+2.09%)
May 03, 2016 5.254 5.261 5.075 5.133 44,508,440 -0.29(-5.41%)
May 02, 2016 5.405 5.508 5.233 5.426 42,061,124 -0.09(-1.69%)
Apr 29, 2016 5.655 5.720 5.413 5.519 50,580,904 +0.01(+0.13%)
Apr 28, 2016 5.455 5.712 5.383 5.512 68,206,104 +0.09(+1.58%)
Apr 27, 2016 5.247 5.448 5.190 5.426 52,384,808 +0.26(+4.99%)
Apr 26, 2016 5.090 5.219 4.986 5.168 33,078,894 +0.21(+4.18%)
Apr 25, 2016 5.183 5.204 4.904 4.961 42,165,576 -0.19(-3.75%)
Apr 22, 2016 4.904 5.240 4.882 5.154 51,658,112 +0.26(+5.26%)
Apr 21, 2016 5.054 5.161 4.882 4.896 51,789,824 -0.09(-1.72%)
Apr 20, 2016 4.882 5.083 4.850 4.982 52,456,712 -0.01(-0.14%)
Apr 19, 2016 4.739 5.018 4.725 4.989 52,034,804 +0.34(+7.23%)
Apr 18, 2016 4.517 4.861 4.460 4.653 58,960,208 -0.16(-3.27%)
Apr 15, 2016 4.674 4.925 4.546 4.810 51,515,544 +0.09(+1.82%)
Apr 14, 2016 4.839 4.875 4.567 4.725 52,951,980 -0.09(-1.93%)
Apr 13, 2016 4.782 4.839 4.589 4.818 71,019,576 +0.21(+4.67%)
Apr 12, 2016 4.295 4.653 4.231 4.603 79,691,088 +0.39(+9.17%)
Apr 11, 2016 4.274 4.309 4.195 4.216 53,595,688 +0.10(+2.43%)
Apr 08, 2016 4.052 4.173 4.037 4.116 45,437,896 +0.31(+8.08%)
Apr 07, 2016 3.787 3.887 3.730 3.808 32,142,846 +0.00(+0.00%)
Apr 06, 2016 3.801 3.951 3.737 3.808 37,460,800 +0.00(+0.00%)
Apr 05, 2016 3.787 3.909 3.715 3.808 32,018,178 +0.01(+0.38%)
Apr 04, 2016 4.023 4.145 3.758 3.794 44,947,356 -0.41(-9.71%)
Apr 01, 2016 4.037 4.216 3.977 4.202 32,540,662 +0.02(+0.51%)
Mar 31, 2016 4.245 4.352 4.130 4.181 32,483,810 -0.01(-0.34%)
Mar 30, 2016 4.281 4.438 4.173 4.195 53,915,952 +0.02(+0.51%)
Mar 29, 2016 4.009 4.252 3.951 4.173 38,000,460 +0.03(+0.69%)
Mar 28, 2016 4.002 4.181 3.901 4.145 36,123,684 +0.28(+7.22%)
Mar 24, 2016 3.679 3.866 3.866 3.866 36,054,784 +0.03(+0.75%)
Mar 23, 2016 3.973 4.030 3.815 3.837 39,541,292 -0.29(-7.11%)
Mar 22, 2016 3.944 4.181 3.894 4.130 41,972,732 +0.09(+2.30%)
Mar 21, 2016 4.009 4.105 3.923 4.037 30,377,126 +0.05(+1.26%)
Mar 18, 2016 4.066 4.123 3.848 3.987 50,014,372 -0.04(-1.07%)
Mar 17, 2016 4.030 4.130 3.852 4.030 76,640,928 +0.36(+9.75%)
Mar 16, 2016 3.350 3.672 3.350 3.672 35,632,476 +0.24(+7.10%)
Mar 15, 2016 3.443 3.500 3.296 3.429 52,654,652 -0.31(-8.24%)
Mar 14, 2016 3.851 3.887 3.715 3.737 39,849,572 -0.22(-5.61%)
Mar 11, 2016 3.858 4.029 3.851 3.959 46,120,908 +0.13(+3.36%)
Mar 10, 2016 3.644 3.880 3.565 3.830 64,140,984 +0.16(+4.29%)
Mar 09, 2016 3.808 3.844 3.601 3.672 57,050,420 +0.04(+1.18%)
Mar 08, 2016 3.758 3.801 3.500 3.629 70,103,480 -0.11(-2.87%)
Mar 07, 2016 3.773 3.830 3.636 3.737 71,791,480 -0.03(-0.76%)
Mar 04, 2016 3.758 3.880 3.601 3.765 132,680,608 +0.39(+11.68%)
Mar 03, 2016 3.042 3.479 3.007 3.372 100,113,840 +0.43(+14.60%)
Mar 02, 2016 2.670 2.956 2.649 2.942 47,020,632 +0.23(+8.44%)
Mar 01, 2016 2.627 2.742 2.541 2.713 42,504,376 +0.14(+5.28%)
Feb 29, 2016 2.599 2.663 2.548 2.577 37,805,024 +0.16(+6.51%)
Feb 26, 2016 2.599 2.613 2.420 2.420 38,140,484 -0.09(-3.43%)
Feb 25, 2016 2.584 2.613 2.455 2.505 31,553,284 +0.00(+0.00%)
Feb 24, 2016 2.412 2.541 2.380 2.505 30,578,416 -0.03(-1.13%)
Feb 23, 2016 2.606 2.641 2.491 2.534 35,902,784 -0.10(-3.80%)
Feb 22, 2016 2.398 2.649 2.391 2.634 45,473,648 +0.38(+16.83%)
Feb 19, 2016 2.262 2.284 2.198 2.255 20,536,226 -0.06(-2.48%)
Feb 18, 2016 2.463 2.470 2.294 2.312 29,725,310 -0.12(-5.00%)
Feb 17, 2016 2.262 2.477 2.248 2.434 48,251,724 +0.24(+11.11%)
Feb 16, 2016 2.305 2.309 2.176 2.190 29,353,058 -0.04(-1.92%)
Feb 12, 2016 2.212 2.233 2.233 2.233 36,230,520 +0.16(+7.59%)
Feb 11, 2016 2.112 2.148 2.033 2.076 40,062,316 -0.12(-5.54%)
Feb 10, 2016 2.176 2.233 2.119 2.198 50,159,808 +0.06(+2.68%)
Feb 09, 2016 2.183 2.226 2.062 2.140 33,041,556 -0.09(-4.17%)
Feb 08, 2016 2.284 2.291 2.205 2.233 20,562,580 -0.09(-3.70%)
Feb 05, 2016 2.441 2.448 2.312 2.319 25,948,402 -0.14(-5.54%)
Feb 04, 2016 2.312 2.570 2.312 2.455 91,009,888 +0.21(+9.58%)
Feb 03, 2016 2.248 2.269 2.097 2.241 32,360,752 +0.11(+5.03%)
Feb 02, 2016 2.262 2.269 2.119 2.133 32,571,314 -0.22(-9.42%)
Feb 01, 2016 2.441 2.445 2.319 2.355 34,418,068 -0.13(-5.19%)
Jan 29, 2016 2.391 2.484 2.326 2.484 53,481,648 +0.19(+8.44%)
Jan 28, 2016 2.498 2.505 2.183 2.291 60,130,124 +0.05(+2.24%)
Jan 27, 2016 2.097 2.369 2.090 2.241 58,987,344 +0.14(+6.83%)
Jan 26, 2016 2.112 2.126 2.033 2.097 32,375,460 +0.01(+0.34%)
Jan 25, 2016 2.126 2.176 2.090 2.090 21,217,154 -0.08(-3.63%)
Jan 22, 2016 2.276 2.326 2.133 2.169 43,693,804 +0.04(+1.68%)
Jan 21, 2016 2.069 2.212 2.040 2.133 37,929,152 +0.03(+1.36%)
Jan 20, 2016 2.062 2.155 1.940 2.105 62,243,164 -0.05(-2.33%)
Jan 19, 2016 2.298 2.305 2.155 2.155 32,343,620 -0.19(-7.95%)
Jan 15, 2016 2.391 2.341 2.341 2.341 45,357,472 -0.24(-9.17%)
Jan 14, 2016 2.384 2.584 2.341 2.577 47,084,908 +0.18(+7.46%)
Jan 13, 2016 2.534 2.599 2.391 2.398 27,723,572 -0.10(-4.01%)
Jan 12, 2016 2.620 2.641 2.384 2.498 60,078,824 -0.16(-5.93%)
Jan 11, 2016 2.720 2.720 2.613 2.656 34,791,640 -0.03(-1.07%)
Jan 08, 2016 2.813 2.835 2.677 2.684 32,522,480 -0.04(-1.57%)
Jan 07, 2016 2.727 2.835 2.692 2.727 37,852,212 -0.10(-3.54%)
Jan 06, 2016 2.899 2.906 2.828 2.828 37,982,292 -0.16(-5.50%)
Jan 05, 2016 3.050 3.057 2.942 2.992 24,252,642 -0.06(-1.88%)
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.