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

12.28 +0.03 (+0.20%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.430 9.485 9.030 9.140 27,915,738 -0.25(-2.66%)
Aug 30, 2016 9.460 9.560 9.310 9.390 17,994,048 +0.02(+0.21%)
Aug 29, 2016 9.150 9.490 9.120 9.370 19,985,096 +0.26(+2.85%)
Aug 26, 2016 9.290 9.460 9.015 9.110 19,851,104 -0.08(-0.87%)
Aug 25, 2016 9.140 9.230 9.040 9.190 13,385,893 +0.14(+1.55%)
Aug 24, 2016 9.150 9.315 9.040 9.050 22,710,664 -0.21(-2.27%)
Aug 23, 2016 9.130 9.410 9.070 9.260 22,224,352 +0.21(+2.32%)
Aug 22, 2016 9.160 9.180 8.980 9.050 20,891,210 -0.38(-4.03%)
Aug 19, 2016 9.330 9.490 9.240 9.430 13,329,511 -0.01(-0.11%)
Aug 18, 2016 9.410 9.520 9.330 9.440 22,620,980 +0.14(+1.51%)
Aug 17, 2016 9.020 9.330 8.910 9.300 22,782,984 +0.13(+1.42%)
Aug 16, 2016 9.080 9.340 8.980 9.170 23,410,688 +0.09(+0.99%)
Aug 15, 2016 8.900 9.100 8.900 9.080 21,629,020 +0.35(+4.01%)
Aug 12, 2016 8.750 9.000 8.680 8.730 26,882,988 +0.06(+0.69%)
Aug 11, 2016 8.470 8.730 8.360 8.670 20,006,300 +0.24(+2.85%)
Aug 10, 2016 8.730 8.780 8.370 8.430 20,358,436 -0.27(-3.10%)
Aug 09, 2016 8.730 8.850 8.550 8.700 22,353,060 +0.05(+0.58%)
Aug 08, 2016 8.440 8.740 8.430 8.650 22,548,784 +0.29(+3.47%)
Aug 05, 2016 8.500 8.530 8.280 8.360 11,841,212 -0.05(-0.59%)
Aug 04, 2016 8.320 8.550 8.280 8.410 14,758,069 +0.12(+1.45%)
Aug 03, 2016 7.920 8.320 7.780 8.290 26,735,372 +0.38(+4.80%)
Aug 02, 2016 8.260 8.350 7.875 7.910 35,769,580 -0.17(-2.10%)
Aug 01, 2016 8.550 8.570 8.050 8.080 23,523,828 -0.60(-6.91%)
Jul 29, 2016 8.400 8.700 8.350 8.680 26,801,456 +0.62(+7.69%)
Jul 28, 2016 8.180 8.250 8.030 8.060 17,753,008 -0.27(-3.24%)
Jul 27, 2016 8.450 8.490 8.250 8.330 25,440,624 -0.08(-0.95%)
Jul 26, 2016 8.300 8.450 8.250 8.410 15,507,504 +0.12(+1.45%)
Jul 25, 2016 8.510 8.560 8.280 8.290 19,192,540 -0.17(-2.01%)
Jul 22, 2016 8.400 8.460 8.240 8.460 13,312,760 +0.09(+1.08%)
Jul 21, 2016 8.410 8.570 8.290 8.370 18,087,012 -0.01(-0.12%)
Jul 20, 2016 8.370 8.470 8.295 8.380 23,867,356 -0.09(-1.06%)
Jul 19, 2016 8.400 8.500 8.280 8.470 20,461,188 +0.08(+0.95%)
Jul 18, 2016 8.080 8.450 8.020 8.390 19,608,660 +0.26(+3.20%)
Jul 15, 2016 8.140 8.240 7.990 8.130 19,176,332 -0.08(-0.97%)
Jul 14, 2016 8.220 8.240 8.040 8.210 26,581,114 +0.29(+3.66%)
Jul 13, 2016 7.880 8.040 7.630 7.920 27,420,648 -0.16(-1.98%)
Jul 12, 2016 8.030 8.230 8.010 8.080 30,616,792 +0.31(+3.99%)
Jul 11, 2016 7.610 7.830 7.585 7.770 24,485,396 +0.30(+4.02%)
Jul 08, 2016 7.530 7.120 7.340 7.470 21,445,304 +0.35(+4.92%)
Jul 07, 2016 7.240 7.580 7.080 7.120 38,572,692 +0.12(+1.71%)
Jul 06, 2016 6.740 7.030 6.620 7.000 20,521,608 +0.12(+1.74%)
Jul 05, 2016 7.060 7.120 6.800 6.880 25,078,234 -0.59(-7.90%)
Jul 01, 2016 7.140 7.470 7.470 7.470 25,183,400 +0.31(+4.33%)
Jun 30, 2016 7.120 7.230 6.995 7.160 18,367,336 -0.02(-0.28%)
Jun 29, 2016 6.980 7.280 6.930 7.180 28,803,844 +0.40(+5.90%)
Jun 28, 2016 6.690 6.830 6.650 6.780 17,602,828 +0.46(+7.28%)
Jun 27, 2016 6.780 6.780 6.240 6.320 35,105,956 -0.42(-6.23%)
Jun 24, 2016 6.620 6.860 6.590 6.740 29,337,712 -0.47(-6.52%)
Jun 23, 2016 7.150 7.230 7.030 7.210 23,871,048 +0.29(+4.19%)
Jun 22, 2016 7.120 7.230 6.920 6.920 23,572,924 -0.09(-1.28%)
Jun 21, 2016 6.900 7.040 6.705 7.010 16,159,303 +0.11(+1.59%)
Jun 20, 2016 6.910 7.050 6.840 6.900 26,867,044 +0.28(+4.23%)
Jun 17, 2016 6.430 6.700 6.385 6.620 25,499,756 +0.40(+6.43%)
Jun 16, 2016 6.010 6.220 5.890 6.220 22,324,428 +0.05(+0.81%)
Jun 15, 2016 6.040 6.330 5.970 6.170 28,792,936 +0.15(+2.49%)
Jun 14, 2016 6.240 6.340 5.900 6.020 26,972,244 -0.18(-2.90%)
Jun 13, 2016 6.260 6.450 6.170 6.200 25,349,718 -0.27(-4.17%)
Jun 10, 2016 6.660 6.720 6.450 6.470 21,926,912 -0.42(-6.10%)
Jun 09, 2016 7.020 7.090 6.840 6.890 27,418,304 -0.26(-3.64%)
Jun 08, 2016 6.800 7.190 6.730 7.150 50,997,032 +0.71(+11.02%)
Jun 07, 2016 6.160 6.530 6.160 6.440 30,689,784 +0.22(+3.54%)
Jun 06, 2016 6.180 6.290 6.090 6.220 25,930,248 +0.13(+2.13%)
Jun 03, 2016 6.040 6.190 6.000 6.090 22,306,576 +0.17(+2.87%)
Jun 02, 2016 5.680 5.975 5.649 5.920 24,770,082 +0.11(+1.89%)
Jun 01, 2016 5.570 5.840 5.450 5.810 30,590,876 +0.18(+3.20%)
May 31, 2016 5.910 6.080 5.630 5.630 36,177,196 -0.21(-3.60%)
May 27, 2016 6.020 5.840 5.840 5.840 34,369,300 -0.22(-3.63%)
May 26, 2016 6.300 6.400 6.040 6.060 27,538,796 -0.13(-2.10%)
May 25, 2016 6.330 6.380 6.090 6.190 42,094,460 +0.01(+0.16%)
May 24, 2016 6.410 6.420 6.100 6.180 28,225,448 +0.03(+0.49%)
May 23, 2016 6.180 6.290 6.050 6.150 34,995,192 -0.30(-4.65%)
May 20, 2016 6.660 6.840 6.430 6.450 33,747,568 +0.03(+0.47%)
May 19, 2016 6.490 6.570 6.150 6.420 38,327,344 -0.33(-4.89%)
May 18, 2016 6.910 7.090 6.740 6.750 28,863,896 -0.34(-4.80%)
May 17, 2016 7.110 7.274 6.915 7.090 23,450,208 -0.06(-0.84%)
May 16, 2016 7.080 7.360 7.080 7.150 23,632,638 +0.27(+3.92%)
May 13, 2016 7.230 7.370 6.770 6.880 33,317,288 -0.47(-6.39%)
May 12, 2016 7.440 7.659 7.170 7.350 26,139,964 -0.07(-0.94%)
May 11, 2016 7.500 7.690 7.190 7.420 33,788,432 +0.07(+0.95%)
May 10, 2016 7.040 7.350 7.040 7.350 22,200,584 +0.52(+7.61%)
May 09, 2016 7.190 7.190 6.310 6.830 46,741,912 -0.50(-6.82%)
May 06, 2016 6.960 7.420 6.880 7.330 25,366,224 +0.26(+3.68%)
May 05, 2016 7.580 7.640 6.920 7.070 36,821,732 -0.25(-3.42%)
May 04, 2016 7.300 7.470 7.190 7.320 29,236,382 +0.15(+2.09%)
May 03, 2016 7.340 7.350 7.090 7.170 31,861,224 -0.41(-5.41%)
May 02, 2016 7.550 7.695 7.310 7.580 30,109,320 -0.13(-1.69%)
Apr 29, 2016 7.900 7.990 7.562 7.710 36,208,176 +0.01(+0.13%)
Apr 28, 2016 7.620 7.980 7.520 7.700 48,825,120 +0.12(+1.58%)
Apr 27, 2016 7.330 7.610 7.250 7.580 37,499,496 +0.36(+4.99%)
Apr 26, 2016 7.110 7.290 6.965 7.220 23,679,420 +0.29(+4.18%)
Apr 25, 2016 7.240 7.270 6.850 6.930 30,184,092 -0.27(-3.75%)
Apr 22, 2016 6.850 7.320 6.820 7.200 36,979,292 +0.36(+5.26%)
Apr 21, 2016 7.060 7.210 6.820 6.840 37,073,580 -0.12(-1.72%)
Apr 20, 2016 6.820 7.100 6.775 6.960 37,550,968 -0.01(-0.14%)
Apr 19, 2016 6.620 7.010 6.600 6.970 37,248,948 +0.47(+7.23%)
Apr 18, 2016 6.310 6.790 6.230 6.500 42,206,476 -0.22(-3.27%)
Apr 15, 2016 6.530 6.880 6.350 6.720 36,877,236 +0.12(+1.82%)
Apr 14, 2016 6.760 6.810 6.380 6.600 37,905,504 -0.13(-1.93%)
Apr 13, 2016 6.680 6.760 6.410 6.730 50,839,136 +0.30(+4.67%)
Apr 12, 2016 6.000 6.500 5.910 6.430 57,046,608 +0.54(+9.17%)
Apr 11, 2016 5.970 6.020 5.860 5.890 38,366,300 +0.14(+2.43%)
Apr 08, 2016 5.660 5.830 5.640 5.750 32,526,572 +0.43(+8.08%)
Apr 07, 2016 5.290 5.430 5.210 5.320 23,009,352 +0.00(+0.00%)
Apr 06, 2016 5.310 5.520 5.220 5.320 26,816,194 +0.00(+0.00%)
Apr 05, 2016 5.290 5.460 5.190 5.320 22,920,110 +0.02(+0.38%)
Apr 04, 2016 5.620 5.790 5.250 5.300 32,175,420 -0.57(-9.71%)
Apr 01, 2016 5.640 5.890 5.555 5.870 23,294,128 +0.03(+0.51%)
Mar 31, 2016 5.930 6.080 5.770 5.840 23,253,430 -0.02(-0.34%)
Mar 30, 2016 5.980 6.200 5.830 5.860 38,595,560 +0.03(+0.51%)
Mar 29, 2016 5.600 5.940 5.520 5.830 27,202,508 +0.04(+0.69%)
Mar 28, 2016 5.590 5.840 5.450 5.790 25,859,024 +0.39(+7.22%)
Mar 24, 2016 5.140 5.400 5.400 5.400 25,809,700 +0.04(+0.75%)
Mar 23, 2016 5.550 5.630 5.330 5.360 28,305,506 -0.41(-7.11%)
Mar 22, 2016 5.510 5.840 5.440 5.770 30,046,044 +0.13(+2.30%)
Mar 21, 2016 5.600 5.735 5.480 5.640 21,745,368 +0.07(+1.26%)
Mar 18, 2016 5.680 5.760 5.375 5.570 35,802,628 -0.06(-1.07%)
Mar 17, 2016 5.630 5.770 5.381 5.630 54,863,160 +0.50(+9.75%)
Mar 16, 2016 4.680 5.130 4.680 5.130 25,507,392 +0.34(+7.10%)
Mar 15, 2016 4.810 4.890 4.605 4.790 37,692,664 -0.43(-8.24%)
Mar 14, 2016 5.380 5.430 5.190 5.220 28,526,188 -0.31(-5.61%)
Mar 11, 2016 5.390 5.629 5.380 5.530 33,015,502 +0.18(+3.36%)
Mar 10, 2016 5.090 5.420 4.980 5.350 45,915,116 +0.22(+4.29%)
Mar 09, 2016 5.320 5.370 5.030 5.130 40,839,360 +0.06(+1.18%)
Mar 08, 2016 5.250 5.310 4.890 5.070 50,183,352 -0.15(-2.87%)
Mar 07, 2016 5.270 5.350 5.080 5.220 51,391,700 -0.04(-0.76%)
Mar 04, 2016 5.250 5.420 5.030 5.260 94,978,984 +0.55(+11.68%)
Mar 03, 2016 4.250 4.860 4.200 4.710 71,666,168 +0.60(+14.60%)
Mar 02, 2016 3.730 4.130 3.700 4.110 33,659,568 +0.32(+8.44%)
Mar 01, 2016 3.670 3.830 3.550 3.790 30,426,620 +0.19(+5.28%)
Feb 29, 2016 3.630 3.720 3.560 3.600 27,062,604 +0.22(+6.51%)
Feb 26, 2016 3.630 3.650 3.380 3.380 27,302,742 -0.12(-3.43%)
Feb 25, 2016 3.610 3.650 3.430 3.500 22,587,316 +0.00(+0.00%)
Feb 24, 2016 3.370 3.550 3.325 3.500 21,889,460 -0.04(-1.13%)
Feb 23, 2016 3.640 3.690 3.480 3.540 25,700,892 -0.14(-3.80%)
Feb 22, 2016 3.350 3.700 3.340 3.680 32,552,164 +0.53(+16.83%)
Feb 19, 2016 3.160 3.190 3.070 3.150 14,700,791 -0.08(-2.48%)
Feb 18, 2016 3.440 3.450 3.205 3.230 21,278,768 -0.17(-5.00%)
Feb 17, 2016 3.160 3.460 3.140 3.400 34,540,840 +0.34(+11.11%)
Feb 16, 2016 3.220 3.225 3.040 3.060 21,012,292 -0.06(-1.92%)
Feb 12, 2016 3.090 3.120 3.120 3.120 25,935,500 +0.22(+7.59%)
Feb 11, 2016 2.950 3.000 2.840 2.900 28,678,480 -0.17(-5.54%)
Feb 10, 2016 3.040 3.120 2.960 3.070 35,906,736 +0.08(+2.68%)
Feb 09, 2016 3.050 3.110 2.880 2.990 23,652,692 -0.13(-4.17%)
Feb 08, 2016 3.190 3.200 3.080 3.120 14,719,656 -0.12(-3.70%)
Feb 05, 2016 3.410 3.420 3.230 3.240 18,575,080 -0.19(-5.54%)
Feb 04, 2016 3.230 3.590 3.230 3.430 65,149,136 +0.30(+9.58%)
Feb 03, 2016 3.140 3.170 2.930 3.130 23,165,340 +0.15(+5.03%)
Feb 02, 2016 3.160 3.170 2.960 2.980 23,316,070 -0.31(-9.42%)
Feb 01, 2016 3.410 3.415 3.240 3.290 24,638,062 -0.18(-5.19%)
Jan 29, 2016 3.340 3.470 3.250 3.470 38,284,664 +0.27(+8.44%)
Jan 28, 2016 3.490 3.500 3.050 3.200 43,043,956 +0.07(+2.24%)
Jan 27, 2016 2.930 3.310 2.920 3.130 42,225,900 +0.20(+6.83%)
Jan 26, 2016 2.950 2.970 2.840 2.930 23,175,868 +0.01(+0.34%)
Jan 25, 2016 2.970 3.040 2.920 2.920 15,188,232 -0.11(-3.63%)
Jan 22, 2016 3.180 3.250 2.980 3.030 31,278,068 +0.05(+1.68%)
Jan 21, 2016 2.890 3.090 2.850 2.980 27,151,462 +0.04(+1.36%)
Jan 20, 2016 2.880 3.010 2.710 2.940 44,556,568 -0.07(-2.33%)
Jan 19, 2016 3.210 3.220 3.010 3.010 23,153,076 -0.26(-7.95%)
Jan 15, 2016 3.340 3.270 3.270 3.270 32,469,000 -0.33(-9.17%)
Jan 14, 2016 3.330 3.610 3.270 3.600 33,705,580 +0.25(+7.46%)
Jan 13, 2016 3.540 3.630 3.340 3.350 19,845,830 -0.14(-4.01%)
Jan 12, 2016 3.660 3.690 3.330 3.490 43,007,232 -0.22(-5.93%)
Jan 11, 2016 3.800 3.800 3.650 3.710 24,905,482 -0.04(-1.07%)
Jan 08, 2016 3.930 3.960 3.740 3.750 23,281,112 -0.06(-1.57%)
Jan 07, 2016 3.810 3.960 3.760 3.810 27,096,384 -0.14(-3.54%)
Jan 06, 2016 4.050 4.060 3.950 3.950 27,189,500 -0.23(-5.50%)
Jan 05, 2016 4.260 4.270 4.110 4.180 17,361,176 -0.08(-1.88%)
Jan 04, 2016 4.320 4.420 4.190 4.260 22,801,368 -0.04(-0.93%)
Dec 31, 2015 4.200 4.300 4.300 4.300 10,957,700 +0.05(+1.18%)
Dec 30, 2015 4.280 4.320 4.200 4.250 13,005,135 -0.17(-3.85%)
Dec 29, 2015 4.540 4.590 4.360 4.420 12,888,156 -0.03(-0.67%)
Dec 28, 2015 4.400 4.480 4.370 4.450 11,644,277 -0.08(-1.77%)
Dec 24, 2015 4.590 4.530 4.530 4.530 10,562,800 -0.01(-0.22%)
Dec 23, 2015 4.400 4.540 4.370 4.540 19,291,550 +0.26(+6.07%)
Dec 22, 2015 4.130 4.300 4.070 4.280 15,110,591 +0.17(+4.14%)
Dec 21, 2015 4.290 4.320 4.030 4.110 25,987,116 -0.24(-5.52%)
Dec 18, 2015 4.400 4.500 4.290 4.350 32,565,656 -0.11(-2.47%)
Dec 17, 2015 4.700 4.710 4.415 4.460 19,433,892 -0.20(-4.29%)
Dec 16, 2015 4.520 4.660 4.380 4.660 32,054,454 +0.03(+0.65%)
Dec 15, 2015 4.630 4.700 4.535 4.630 20,346,598 +0.13(+2.89%)
Dec 14, 2015 4.460 4.570 4.410 4.500 23,516,210 +0.02(+0.45%)
Dec 11, 2015 4.730 4.740 4.470 4.480 32,128,966 -0.25(-5.29%)
Dec 10, 2015 4.840 4.950 4.710 4.730 29,652,456 -0.27(-5.40%)
Dec 09, 2015 4.850 5.140 4.850 5.000 50,015,768 +0.24(+5.04%)
Dec 08, 2015 4.410 4.800 4.347 4.760 42,306,320 +0.19(+4.16%)
Dec 07, 2015 4.740 4.740 4.500 4.570 25,313,896 -0.22(-4.59%)
Dec 04, 2015 4.970 4.980 4.770 4.790 28,226,948 -0.30(-5.89%)
Dec 03, 2015 5.280 5.300 5.040 5.090 39,466,736 +0.14(+2.83%)
Dec 02, 2015 4.730 4.970 4.700 4.950 37,578,096 +0.21(+4.43%)
Dec 01, 2015 4.820 4.870 4.720 4.740 18,505,372 -0.03(-0.63%)
Nov 30, 2015 4.840 4.960 4.770 4.770 37,363,056 -0.16(-3.25%)
Nov 27, 2015 5.100 5.110 4.910 4.930 12,991,411 -0.19(-3.71%)
Nov 25, 2015 5.250 5.120 5.120 5.120 24,328,200 -0.45(-8.08%)
Nov 24, 2015 5.290 5.685 5.290 5.570 34,388,856 +0.33(+6.30%)
Nov 23, 2015 5.160 5.270 5.130 5.240 22,888,028 +0.10(+1.95%)
Nov 20, 2015 5.040 5.240 5.030 5.140 21,341,540 +0.05(+0.98%)
Nov 19, 2015 5.110 5.170 4.900 5.090 37,934,868 +0.02(+0.39%)
Nov 18, 2015 5.010 5.150 4.940 5.070 26,486,692 +0.21(+4.32%)
Nov 17, 2015 4.940 5.040 4.820 4.860 24,326,124 -0.11(-2.21%)
Nov 16, 2015 4.650 5.010 4.620 4.970 27,663,210 +0.40(+8.75%)
Nov 13, 2015 4.750 4.760 4.490 4.570 45,048,144 -0.14(-2.97%)
Nov 12, 2015 4.740 4.880 4.700 4.710 23,071,968 -0.15(-3.09%)
Nov 11, 2015 5.050 5.060 4.800 4.860 28,490,824 -0.07(-1.42%)
Nov 10, 2015 4.870 5.000 4.750 4.930 32,186,850 +0.04(+0.82%)
Nov 09, 2015 5.010 5.110 4.850 4.890 31,650,796 -0.17(-3.36%)
Nov 06, 2015 5.040 5.100 4.890 5.060 31,273,464 -0.11(-2.13%)
Nov 05, 2015 5.140 5.360 5.080 5.170 27,239,444 -0.07(-1.34%)
Nov 04, 2015 5.530 5.630 5.170 5.240 30,784,596 -0.31(-5.59%)
Nov 03, 2015 5.060 5.645 5.050 5.550 44,815,384 +0.53(+10.56%)
Nov 02, 2015 4.860 5.020 4.780 5.020 14,843,683 +0.14(+2.87%)
Oct 30, 2015 4.860 4.920 4.720 4.880 20,379,294 +0.06(+1.24%)
Oct 29, 2015 4.770 4.990 4.750 4.820 17,916,054 +0.03(+0.63%)
Oct 28, 2015 4.740 5.010 4.710 4.790 28,426,188 +0.09(+1.91%)
Oct 27, 2015 4.820 4.820 4.670 4.700 26,705,404 -0.22(-4.47%)
Oct 26, 2015 4.990 5.010 4.860 4.920 24,368,310 -0.06(-1.20%)
Oct 23, 2015 5.000 5.120 4.920 4.980 24,172,396 -0.01(-0.20%)
Oct 22, 2015 4.940 5.040 4.880 4.990 24,113,332 +0.21(+4.39%)
Oct 21, 2015 4.870 4.890 4.735 4.780 21,165,004 -0.16(-3.24%)
Oct 20, 2015 5.040 5.150 4.920 4.940 26,492,136 -0.05(-1.00%)
Oct 19, 2015 4.890 5.020 4.800 4.990 24,333,136 -0.09(-1.77%)
Oct 16, 2015 5.100 5.140 4.870 5.080 23,406,830 -0.01(-0.20%)
Oct 15, 2015 4.930 5.090 4.760 5.090 35,149,448 +0.06(+1.19%)
Oct 14, 2015 5.040 5.160 4.910 5.030 37,787,872 +0.00(+0.00%)
Oct 13, 2015 5.260 5.350 5.010 5.030 41,324,704 -0.39(-7.20%)
Oct 12, 2015 5.560 5.660 5.330 5.420 28,805,744 -0.25(-4.41%)
Oct 09, 2015 5.840 5.870 5.610 5.670 49,891,608 -0.01(-0.18%)
Oct 08, 2015 5.250 5.740 5.240 5.680 38,724,092 +0.31(+5.77%)
Oct 07, 2015 5.470 5.790 5.240 5.370 72,285,272 +0.21(+4.07%)
Oct 06, 2015 4.960 5.270 4.910 5.160 42,328,940 +0.27(+5.52%)
Oct 05, 2015 4.780 4.970 4.710 4.890 41,468,592 +0.25(+5.39%)
Oct 02, 2015 4.140 4.740 4.120 4.640 46,253,496 +0.47(+11.27%)
Oct 01, 2015 4.370 4.460 4.120 4.170 35,747,528 -0.18(-4.14%)
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 39,379,204 +0.17(+4.57%)
Sep 28, 2015 3.960 3.980 3.720 3.720 28,668,544 -0.36(-8.82%)
Sep 25, 2015 4.220 4.260 4.000 4.080 36,407,116 -0.06(-1.45%)
Sep 24, 2015 3.830 4.210 3.770 4.140 50,973,764 +0.10(+2.48%)
Sep 23, 2015 4.130 4.190 3.890 4.040 51,440,916 -0.06(-1.46%)
Sep 22, 2015 4.130 4.210 4.020 4.100 35,853,512 -0.24(-5.53%)
Sep 21, 2015 4.490 4.530 4.320 4.340 28,889,316 -0.12(-2.69%)
Sep 18, 2015 4.720 4.750 4.440 4.460 36,852,096 -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 33,592,948 -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 47,568,944 -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 34,368,720 -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 35,735,728 +0.01(+0.18%)
Sep 02, 2015 5.490 5.540 5.120 5.490 37,418,532 +0.07(+1.29%)
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.