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 (%)
Nov 30, 2017 7.001 7.065 6.836 6.958 29,599,706 -0.06(-0.92%)
Nov 29, 2017 7.180 7.194 7.019 7.022 26,824,262 -0.25(-3.44%)
Nov 28, 2017 7.259 7.373 7.234 7.273 14,639,081 +0.03(+0.40%)
Nov 27, 2017 7.287 7.316 7.212 7.244 14,967,577 -0.14(-1.94%)
Nov 24, 2017 7.402 7.430 7.359 7.388 7,363,524 +0.04(+0.58%)
Nov 22, 2017 7.244 7.402 7.230 7.345 15,710,055 +0.16(+2.29%)
Nov 21, 2017 7.345 7.416 7.166 7.180 28,345,652 -0.10(-1.38%)
Nov 20, 2017 7.187 7.316 7.167 7.280 9,895,334 +0.02(+0.30%)
Nov 17, 2017 7.194 7.320 7.123 7.259 17,175,524 +0.12(+1.71%)
Nov 16, 2017 7.158 7.230 7.030 7.137 30,967,490 +0.10(+1.42%)
Nov 15, 2017 6.815 7.101 6.736 7.037 23,026,680 +0.11(+1.55%)
Nov 14, 2017 7.430 7.459 6.915 6.929 51,491,512 -0.67(-8.85%)
Nov 13, 2017 7.566 7.703 7.524 7.602 17,293,510 -0.06(-0.84%)
Nov 10, 2017 7.681 7.753 7.588 7.667 14,911,420 -0.09(-1.20%)
Nov 09, 2017 7.731 7.839 7.703 7.760 16,610,664 -0.05(-0.64%)
Nov 08, 2017 7.717 7.817 7.620 7.810 24,905,436 +0.21(+2.83%)
Nov 07, 2017 7.910 7.946 7.545 7.595 39,647,000 -0.40(-5.01%)
Nov 06, 2017 7.724 8.003 7.717 7.996 26,376,560 +0.34(+4.49%)
Nov 03, 2017 7.717 7.731 7.509 7.652 26,954,650 -0.08(-1.02%)
Nov 02, 2017 7.688 7.745 7.606 7.731 16,849,334 -0.02(-0.28%)
Nov 01, 2017 7.710 7.803 7.703 7.753 26,086,728 +0.13(+1.69%)
Oct 31, 2017 7.588 7.692 7.566 7.624 19,049,670 +0.04(+0.47%)
Oct 30, 2017 7.602 7.745 7.566 7.588 29,043,210 -0.09(-1.21%)
Oct 27, 2017 7.466 7.710 7.430 7.681 25,440,586 +0.24(+3.27%)
Oct 26, 2017 7.509 7.563 7.409 7.438 16,183,067 -0.09(-1.14%)
Oct 25, 2017 7.502 7.524 7.359 7.524 16,370,954 +0.09(+1.25%)
Oct 24, 2017 7.330 7.438 7.266 7.430 14,247,446 +0.12(+1.66%)
Oct 23, 2017 7.430 7.294 7.309 15,468,372 -0.10(-1.35%)
Oct 20, 2017 7.459 7.509 7.402 7.409 12,827,182 -0.03(-0.39%)
Oct 19, 2017 7.373 7.452 7.359 7.438 17,329,028 -0.04(-0.57%)
Oct 18, 2017 7.524 7.538 7.445 7.481 14,692,796 -0.03(-0.38%)
Oct 17, 2017 7.495 7.524 7.413 7.509 16,968,638 +0.01(+0.10%)
Oct 16, 2017 7.588 7.609 7.459 7.502 13,784,877 -0.01(-0.10%)
Oct 13, 2017 7.552 7.636 7.488 7.509 21,017,400 +0.06(+0.87%)
Oct 12, 2017 7.445 7.477 7.391 7.445 13,420,079 -0.06(-0.86%)
Oct 11, 2017 7.545 7.559 7.463 7.509 12,450,625 +0.01(+0.19%)
Oct 10, 2017 7.531 7.559 7.459 7.495 15,848,489 +0.13(+1.75%)
Oct 09, 2017 7.380 7.391 7.290 7.366 13,050,972 -0.02(-0.29%)
Oct 06, 2017 7.366 7.423 7.327 7.388 16,954,234 -0.13(-1.71%)
Oct 05, 2017 7.588 7.681 7.516 7.516 21,515,324 +0.07(+0.96%)
Oct 04, 2017 7.516 7.581 7.416 7.445 22,143,030 -0.09(-1.14%)
Oct 03, 2017 7.302 7.566 7.280 7.531 35,067,824 +0.32(+4.47%)
Oct 02, 2017 7.094 7.209 7.062 7.209 14,355,784 +0.02(+0.30%)
Sep 29, 2017 7.266 7.280 7.158 7.187 14,866,966 +0.01(+0.20%)
Sep 28, 2017 7.158 7.237 7.083 7.173 24,016,972 +0.01(+0.20%)
Sep 27, 2017 7.287 7.309 7.062 7.158 25,510,186 -0.16(-2.15%)
Sep 26, 2017 7.380 7.452 7.287 7.316 27,579,318 -0.09(-1.16%)
Sep 25, 2017 7.452 7.473 7.352 7.402 18,581,230 +0.00(+0.00%)
Sep 22, 2017 7.359 7.466 7.302 7.402 18,546,960 +0.04(+0.58%)
Sep 21, 2017 7.452 7.502 7.312 7.359 22,772,818 -0.10(-1.34%)
Sep 20, 2017 7.230 7.481 7.158 7.459 38,098,344 +0.29(+3.99%)
Sep 19, 2017 7.201 7.244 7.116 7.173 12,405,180 -0.03(-0.40%)
Sep 18, 2017 7.187 7.273 7.141 7.201 17,907,836 -0.01(-0.20%)
Sep 15, 2017 7.137 7.262 7.125 7.216 18,074,874 +0.00(+0.00%)
Sep 14, 2017 7.201 7.294 7.141 7.216 17,250,906 +0.06(+0.80%)
Sep 13, 2017 7.065 7.201 7.044 7.158 19,233,188 +0.08(+1.11%)
Sep 12, 2017 7.101 7.216 7.058 7.080 19,269,964 -0.06(-0.90%)
Sep 11, 2017 7.116 7.209 7.080 7.144 22,666,600 +0.13(+1.84%)
Sep 08, 2017 7.201 7.201 6.980 7.015 24,120,022 -0.23(-3.16%)
Sep 07, 2017 7.158 7.266 7.151 7.244 24,944,836 +0.08(+1.10%)
Sep 06, 2017 6.929 7.180 6.915 7.166 43,493,996 +0.34(+4.93%)
Sep 05, 2017 6.894 6.915 6.729 6.829 34,405,636 +0.18(+2.69%)
Sep 01, 2017 6.529 6.722 6.500 6.650 31,192,396 +0.22(+3.45%)
Aug 31, 2017 6.335 6.464 6.321 6.428 22,125,134 +0.14(+2.16%)
Aug 30, 2017 6.450 6.471 6.278 6.292 22,738,698 -0.19(-2.87%)
Aug 29, 2017 6.414 6.493 6.407 6.478 13,670,497 -0.02(-0.33%)
Aug 28, 2017 6.593 6.600 6.464 6.500 17,659,466 -0.06(-0.98%)
Aug 25, 2017 6.564 6.636 6.550 6.564 15,501,425 +0.03(+0.44%)
Aug 24, 2017 6.550 6.586 6.478 6.536 14,129,346 +0.00(+0.00%)
Aug 23, 2017 6.443 6.564 6.371 6.536 21,930,204 +0.11(+1.67%)
Aug 22, 2017 6.414 6.496 6.400 6.428 28,182,652 +0.20(+3.22%)
Aug 21, 2017 6.371 6.385 6.206 6.228 19,870,242 -0.14(-2.14%)
Aug 18, 2017 6.214 6.398 6.135 6.364 30,117,054 +0.25(+4.10%)
Aug 17, 2017 6.135 6.246 6.106 6.113 15,861,575 -0.08(-1.27%)
Aug 16, 2017 6.206 6.256 6.156 6.192 22,085,542 +0.04(+0.70%)
Aug 15, 2017 6.092 6.163 6.049 6.149 15,276,264 +0.09(+1.42%)
Aug 14, 2017 6.063 6.185 6.042 6.063 17,891,750 -0.01(-0.12%)
Aug 11, 2017 6.049 6.146 6.020 6.070 19,414,122 -0.10(-1.62%)
Aug 10, 2017 6.364 6.378 6.113 6.171 25,687,586 -0.16(-2.60%)
Aug 09, 2017 6.321 6.371 6.264 6.335 14,528,886 -0.04(-0.56%)
Aug 08, 2017 6.393 6.478 6.360 6.371 18,485,634 -0.03(-0.45%)
Aug 07, 2017 6.342 6.428 6.321 6.400 15,841,559 +0.06(+0.90%)
Aug 04, 2017 6.357 6.396 6.278 6.342 14,142,176 -0.01(-0.11%)
Aug 03, 2017 6.471 6.471 6.321 6.350 19,708,374 -0.10(-1.55%)
Aug 02, 2017 6.242 6.514 6.224 6.450 28,569,726 +0.19(+3.09%)
Aug 01, 2017 6.292 6.321 6.214 6.256 15,057,187 -0.05(-0.79%)
Jul 31, 2017 6.264 6.342 6.192 6.307 24,745,474 +0.09(+1.50%)
Jul 28, 2017 6.206 6.264 6.160 6.214 16,281,628 -0.01(-0.12%)
Jul 27, 2017 6.217 6.228 6.135 6.221 18,966,384 +0.04(+0.70%)
Jul 26, 2017 6.214 6.249 6.142 6.178 16,782,936 -0.04(-0.69%)
Jul 25, 2017 6.235 6.292 6.185 6.221 19,941,662 +0.10(+1.64%)
Jul 24, 2017 6.099 6.171 6.070 6.120 14,027,368 +0.05(+0.83%)
Jul 21, 2017 6.199 6.228 6.049 6.070 21,094,550 -0.15(-2.42%)
Jul 20, 2017 6.335 6.342 6.181 6.221 21,302,530 -0.04(-0.57%)
Jul 19, 2017 6.199 6.285 6.156 6.256 20,667,512 +0.11(+1.86%)
Jul 18, 2017 6.099 6.156 6.049 6.142 19,380,086 +0.09(+1.42%)
Jul 17, 2017 6.120 6.128 6.027 6.056 19,196,018 -0.06(-0.94%)
Jul 14, 2017 6.110 6.135 6.056 6.113 22,507,046 +0.06(+1.07%)
Jul 13, 2017 6.078 6.106 5.992 6.049 22,081,424 +0.01(+0.12%)
Jul 12, 2017 5.949 6.078 5.848 6.042 46,258,480 +0.29(+4.98%)
Jul 11, 2017 5.569 5.823 5.555 5.755 30,816,644 +0.17(+3.08%)
Jul 10, 2017 5.526 5.605 5.526 5.584 18,087,786 +0.04(+0.78%)
Jul 07, 2017 5.619 5.627 5.469 5.541 25,904,178 -0.08(-1.40%)
Jul 06, 2017 5.720 5.741 5.555 5.619 25,202,016 -0.07(-1.26%)
Jul 05, 2017 5.770 5.777 5.619 5.691 24,081,484 -0.06(-1.12%)
Jul 03, 2017 5.727 5.827 5.723 5.755 14,401,906 +0.04(+0.63%)
Jun 30, 2017 5.684 5.770 5.630 5.720 19,789,764 +0.09(+1.52%)
Jun 29, 2017 5.670 5.727 5.591 5.634 15,772,298 +0.00(+0.00%)
Jun 28, 2017 5.662 5.691 5.519 5.634 21,765,078 +0.03(+0.51%)
Jun 27, 2017 5.655 5.780 5.580 5.605 28,756,534 -0.07(-1.26%)
Jun 26, 2017 5.648 5.723 5.616 5.677 19,648,974 +0.13(+2.32%)
Jun 23, 2017 5.562 5.641 5.505 5.548 13,843,345 -0.04(-0.64%)
Jun 22, 2017 5.555 5.634 5.526 5.584 21,245,326 +0.07(+1.30%)
Jun 21, 2017 5.634 5.727 5.448 5.512 31,844,940 -0.11(-2.04%)
Jun 20, 2017 5.720 5.734 5.534 5.627 36,793,276 -0.19(-3.20%)
Jun 19, 2017 5.777 5.895 5.770 5.813 18,183,052 +0.03(+0.50%)
Jun 16, 2017 5.827 5.846 5.741 5.784 22,551,860 -0.05(-0.86%)
Jun 15, 2017 5.877 5.913 5.791 5.834 19,964,912 -0.10(-1.69%)
Jun 14, 2017 6.056 6.113 5.891 5.934 26,893,180 -0.09(-1.54%)
Jun 13, 2017 5.970 6.042 5.884 6.027 17,905,888 +0.04(+0.72%)
Jun 12, 2017 6.027 6.085 5.906 5.984 23,004,154 -0.04(-0.59%)
Jun 09, 2017 6.056 6.120 5.999 6.020 21,697,266 +0.00(+0.00%)
Jun 08, 2017 5.984 6.063 5.942 6.020 30,486,814 -0.01(-0.12%)
Jun 07, 2017 6.149 6.214 5.984 6.027 35,206,016 -0.11(-1.75%)
Jun 06, 2017 6.120 6.156 6.013 6.135 21,405,534 +0.04(+0.71%)
Jun 05, 2017 5.999 6.113 5.977 6.092 13,188,813 +0.02(+0.35%)
Jun 02, 2017 6.042 6.078 5.956 6.070 17,234,896 +0.04(+0.59%)
Jun 01, 2017 6.171 6.210 6.010 6.035 16,119,190 -0.04(-0.59%)
May 31, 2017 6.206 6.271 6.042 6.070 32,220,080 -0.16(-2.53%)
May 30, 2017 6.335 6.370 6.221 6.228 29,451,218 -0.18(-2.79%)
May 26, 2017 6.256 6.464 6.242 6.407 31,913,684 +0.04(+0.67%)
May 25, 2017 6.493 6.622 6.303 6.364 42,665,560 -0.14(-2.09%)
May 24, 2017 6.407 6.586 6.357 6.500 36,129,420 +0.18(+2.83%)
May 23, 2017 6.271 6.378 6.256 6.321 30,832,360 +0.09(+1.38%)
May 22, 2017 6.242 6.342 6.092 6.235 58,984,500 -0.18(-2.79%)
May 19, 2017 6.461 6.478 6.335 6.414 54,994,276 +0.29(+4.80%)
May 18, 2017 6.063 6.443 6.006 6.120 215,109,312 -1.25(-16.91%)
May 17, 2017 7.409 7.521 7.345 7.366 25,008,754 -0.11(-1.53%)
May 16, 2017 7.488 7.531 7.380 7.481 22,724,776 +0.03(+0.38%)
May 15, 2017 7.516 7.566 7.438 7.452 39,014,236 +0.12(+1.66%)
May 12, 2017 7.219 7.409 7.187 7.330 41,361,180 +0.39(+5.57%)
May 11, 2017 7.022 7.051 6.912 6.944 33,372,908 -0.01(-0.10%)
May 10, 2017 6.858 7.036 6.829 6.951 36,169,268 +0.25(+3.74%)
May 09, 2017 6.614 6.722 6.557 6.700 35,191,160 +0.09(+1.41%)
May 08, 2017 6.665 6.772 6.554 6.607 37,855,140 -0.06(-0.97%)
May 05, 2017 6.378 6.679 6.352 6.672 40,269,636 +0.34(+5.31%)
May 04, 2017 6.342 6.450 6.282 6.335 58,395,904 -0.23(-3.49%)
May 03, 2017 6.500 6.629 6.471 6.564 33,373,306 +0.06(+0.99%)
May 02, 2017 6.521 6.633 6.450 6.500 39,738,812 +0.04(+0.67%)
May 01, 2017 6.450 6.529 6.414 6.457 18,378,900 +0.01(+0.11%)
Apr 28, 2017 6.357 6.568 6.350 6.450 33,670,540 +0.10(+1.58%)
Apr 27, 2017 6.493 6.493 6.271 6.350 33,751,796 -0.17(-2.63%)
Apr 26, 2017 6.493 6.715 6.486 6.521 28,993,104 -0.11(-1.73%)
Apr 25, 2017 6.428 6.657 6.400 6.636 24,080,996 +0.04(+0.65%)
Apr 24, 2017 6.586 6.654 6.500 6.593 28,129,718 +0.14(+2.22%)
Apr 21, 2017 6.428 6.478 6.382 6.450 34,373,584 +0.01(+0.11%)
Apr 20, 2017 6.457 6.543 6.378 6.443 34,632,444 +0.06(+1.01%)
Apr 19, 2017 6.665 6.700 6.350 6.378 41,900,296 -0.25(-3.78%)
Apr 18, 2017 6.700 6.801 6.588 6.629 23,775,026 -0.13(-1.91%)
Apr 17, 2017 6.650 6.758 6.579 6.758 33,849,368 +0.13(+1.94%)
Apr 13, 2017 6.922 6.944 6.614 6.629 35,702,848 -0.29(-4.14%)
Apr 12, 2017 6.980 6.987 6.869 6.915 29,417,256 -0.05(-0.72%)
Apr 11, 2017 7.087 7.087 6.851 6.965 33,112,056 -0.11(-1.62%)
Apr 10, 2017 7.037 7.137 6.980 7.080 28,113,056 +0.09(+1.33%)
Apr 07, 2017 7.015 7.099 6.951 6.987 34,057,220 +0.06(+0.93%)
Apr 06, 2017 6.994 7.123 6.851 6.922 31,477,568 -0.09(-1.23%)
Apr 05, 2017 7.201 7.280 6.975 7.008 31,842,562 -0.11(-1.61%)
Apr 04, 2017 6.965 7.130 6.908 7.123 25,540,814 +0.14(+2.05%)
Apr 03, 2017 7.022 7.051 6.915 6.980 26,014,164 +0.04(+0.62%)
Mar 31, 2017 6.801 6.994 6.758 6.937 30,823,152 +0.08(+1.15%)
Mar 30, 2017 6.915 6.980 6.843 6.858 25,707,088 -0.06(-0.83%)
Mar 29, 2017 6.693 6.951 6.693 6.915 29,120,684 +0.25(+3.76%)
Mar 28, 2017 6.607 6.693 6.557 6.665 28,907,430 +0.11(+1.64%)
Mar 27, 2017 6.285 6.563 6.242 6.557 29,423,526 +0.07(+1.10%)
Mar 24, 2017 6.521 6.564 6.435 6.486 35,430,424 +0.01(+0.11%)
Mar 23, 2017 6.435 6.593 6.428 6.478 44,114,660 -0.04(-0.66%)
Mar 22, 2017 6.407 6.579 6.328 6.521 51,040,508 +0.21(+3.41%)
Mar 21, 2017 6.518 6.557 6.228 6.307 48,439,468 -0.26(-3.93%)
Mar 20, 2017 6.314 6.600 6.307 6.564 33,698,440 +0.19(+2.92%)
Mar 17, 2017 6.614 6.671 6.317 6.378 50,134,456 -0.20(-3.05%)
Mar 16, 2017 6.765 6.772 6.543 6.579 32,945,660 -0.13(-1.92%)
Mar 15, 2017 6.550 6.758 6.428 6.707 40,199,564 +0.24(+3.65%)
Mar 14, 2017 6.557 6.557 6.350 6.471 50,618,252 -0.28(-4.14%)
Mar 13, 2017 6.700 6.758 6.636 6.750 19,626,906 +0.04(+0.53%)
Mar 10, 2017 6.772 6.772 6.618 6.715 28,231,868 +0.09(+1.30%)
Mar 09, 2017 6.672 6.693 6.486 6.629 42,187,296 -0.07(-1.07%)
Mar 08, 2017 7.123 7.144 6.693 6.700 40,936,652 -0.54(-7.51%)
Mar 07, 2017 7.352 7.352 7.230 7.244 12,880,874 +0.00(+0.00%)
Mar 06, 2017 7.345 7.345 7.180 7.244 13,297,375 -0.06(-0.88%)
Mar 03, 2017 7.209 7.330 7.166 7.309 17,483,382 +0.17(+2.41%)
Mar 02, 2017 7.430 7.488 7.130 7.137 32,036,878 -0.44(-5.77%)
Mar 01, 2017 7.337 7.609 7.330 7.574 26,693,438 +0.36(+4.96%)
Feb 28, 2017 7.309 7.380 7.173 7.216 17,342,056 -0.10(-1.37%)
Feb 27, 2017 7.312 7.395 7.216 7.316 25,980,538 +0.00(+0.00%)
Feb 24, 2017 7.466 7.466 7.287 7.316 34,820,500 -0.35(-4.58%)
Feb 23, 2017 7.889 7.896 7.595 7.667 21,565,626 -0.04(-0.46%)
Feb 22, 2017 7.803 7.853 7.638 7.703 16,206,947 -0.20(-2.54%)
Feb 21, 2017 7.996 8.003 7.846 7.903 23,641,476 +0.19(+2.51%)
Feb 17, 2017 7.710 7.710 7.710 0 -0.09(-1.10%)
Feb 16, 2017 7.939 7.960 7.785 7.796 21,907,426 -0.05(-0.64%)
Feb 15, 2017 7.788 7.910 7.767 7.846 20,669,396 +0.04(+0.46%)
Feb 14, 2017 7.695 7.824 7.588 7.810 21,845,596 +0.24(+3.22%)
Feb 13, 2017 7.559 7.617 7.509 7.566 27,123,072 +0.11(+1.44%)
Feb 10, 2017 7.416 7.516 7.352 7.459 29,714,086 +0.20(+2.76%)
Feb 09, 2017 7.330 7.416 7.223 7.259 17,905,538 -0.07(-0.98%)
Feb 08, 2017 7.123 7.359 7.015 7.330 34,853,772 +0.11(+1.59%)
Feb 07, 2017 7.294 7.316 7.180 7.216 19,787,776 -0.08(-1.08%)
Feb 06, 2017 7.466 7.466 7.266 7.294 20,192,294 -0.10(-1.36%)
Feb 03, 2017 7.330 7.463 7.294 7.395 27,706,432 +0.13(+1.77%)
Feb 02, 2017 7.459 7.495 7.216 7.266 26,887,458 -0.06(-0.78%)
Feb 01, 2017 7.502 7.502 7.244 7.323 28,512,822 -0.02(-0.29%)
Jan 31, 2017 7.495 7.538 7.316 7.345 24,596,886 -0.09(-1.25%)
Jan 30, 2017 7.667 7.667 7.352 7.438 24,985,224 -0.29(-3.71%)
Jan 27, 2017 7.803 7.839 7.674 7.724 22,829,994 -0.09(-1.10%)
Jan 26, 2017 7.917 7.924 7.788 7.810 21,554,760 -0.04(-0.55%)
Jan 25, 2017 7.960 8.032 7.803 7.853 24,567,560 -0.09(-1.17%)
Jan 24, 2017 8.225 8.232 7.946 7.946 31,543,800 -0.16(-2.03%)
Jan 23, 2017 8.003 8.146 7.924 8.111 21,276,596 +0.09(+1.16%)
Jan 20, 2017 8.111 8.175 7.992 8.017 19,073,610 +0.04(+0.54%)
Jan 19, 2017 8.068 8.082 7.928 7.975 16,725,146 -0.02(-0.27%)
Jan 18, 2017 7.975 8.078 7.960 7.996 24,509,876 -0.07(-0.89%)
Jan 17, 2017 8.118 8.175 8.053 8.068 19,216,064 -0.04(-0.44%)
Jan 13, 2017 8.103 8.103 8.103 0 -0.12(-1.48%)
Jan 12, 2017 8.332 8.383 8.218 8.225 18,338,376 -0.04(-0.43%)
Jan 11, 2017 7.810 8.275 7.774 8.261 34,806,888 +0.37(+4.72%)
Jan 10, 2017 7.889 7.978 7.839 7.889 20,318,156 +0.14(+1.75%)
Jan 09, 2017 7.760 7.881 7.695 7.753 17,826,340 -0.03(-0.37%)
Jan 06, 2017 7.874 7.881 7.695 7.781 34,542,476 -0.16(-2.07%)
Jan 05, 2017 7.846 8.007 7.821 7.946 25,494,562 +0.21(+2.78%)
Jan 04, 2017 7.778 7.796 7.624 7.731 19,432,976 -0.02(-0.28%)
Jan 03, 2017 7.581 7.813 7.581 7.753 31,773,112 +0.52(+7.12%)
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%)
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.