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

16.26 +0.84 (+5.45%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.780 9.870 9.550 9.720 21,188,854 -0.09(-0.92%)
Nov 29, 2017 10.03 10.05 9.805 9.810 19,202,062 -0.35(-3.44%)
Nov 28, 2017 10.14 10.30 10.11 10.16 10,479,339 +0.04(+0.40%)
Nov 27, 2017 10.18 10.22 10.07 10.12 10,714,492 -0.20(-1.94%)
Nov 24, 2017 10.34 10.38 10.28 10.32 5,271,155 +0.06(+0.58%)
Nov 22, 2017 10.12 10.34 10.10 10.26 11,245,992 +0.23(+2.29%)
Nov 21, 2017 10.26 10.36 10.01 10.03 20,291,144 -0.14(-1.38%)
Nov 20, 2017 10.04 10.22 10.01 10.17 7,083,543 +0.03(+0.30%)
Nov 17, 2017 10.05 10.22 9.950 10.14 12,295,044 +0.17(+1.71%)
Nov 16, 2017 10.00 10.10 9.820 9.970 22,167,978 +0.14(+1.42%)
Nov 15, 2017 9.520 9.920 9.410 9.830 16,483,575 +0.15(+1.55%)
Nov 14, 2017 10.38 10.42 9.660 9.680 36,860,032 -0.94(-8.85%)
Nov 13, 2017 10.57 10.76 10.51 10.62 12,379,504 -0.09(-0.84%)
Nov 10, 2017 10.73 10.83 10.60 10.71 10,674,292 -0.13(-1.20%)
Nov 09, 2017 10.80 10.95 10.76 10.84 11,890,690 -0.07(-0.64%)
Nov 08, 2017 10.78 10.92 10.64 10.91 17,828,476 +0.30(+2.83%)
Nov 07, 2017 11.05 11.10 10.54 10.61 28,381,176 -0.56(-5.01%)
Nov 06, 2017 10.79 11.18 10.78 11.17 18,881,576 +0.48(+4.49%)
Nov 03, 2017 10.78 10.80 10.49 10.69 19,295,400 -0.11(-1.02%)
Nov 02, 2017 10.74 10.82 10.62 10.80 12,061,542 -0.03(-0.28%)
Nov 01, 2017 10.77 10.90 10.76 10.83 18,674,100 +0.18(+1.69%)
Oct 31, 2017 10.60 10.74 10.57 10.65 13,636,645 +0.05(+0.47%)
Oct 30, 2017 10.62 10.82 10.57 10.60 20,790,488 -0.13(-1.21%)
Oct 27, 2017 10.43 10.77 10.38 10.73 18,211,562 +0.34(+3.27%)
Oct 26, 2017 10.49 10.56 10.35 10.39 11,584,596 -0.12(-1.14%)
Oct 25, 2017 10.48 10.51 10.28 10.51 11,719,095 +0.13(+1.25%)
Oct 24, 2017 10.24 10.39 10.15 10.38 10,198,988 +0.17(+1.67%)
Oct 23, 2017 10.38 10.19 10.21 11,072,984 -0.14(-1.35%)
Oct 20, 2017 10.42 10.49 10.34 10.35 9,182,297 -0.04(-0.38%)
Oct 19, 2017 10.30 10.41 10.28 10.39 12,404,929 -0.06(-0.57%)
Oct 18, 2017 10.51 10.53 10.40 10.45 10,517,791 -0.04(-0.38%)
Oct 17, 2017 10.47 10.51 10.36 10.49 12,146,945 +0.01(+0.10%)
Oct 16, 2017 10.60 10.63 10.42 10.48 9,867,860 -0.01(-0.10%)
Oct 13, 2017 10.55 10.67 10.46 10.49 15,045,238 +0.09(+0.87%)
Oct 12, 2017 10.40 10.45 10.32 10.40 9,606,720 -0.09(-0.86%)
Oct 11, 2017 10.54 10.56 10.43 10.49 8,912,740 +0.02(+0.19%)
Oct 10, 2017 10.52 10.56 10.42 10.47 11,345,090 +0.18(+1.75%)
Oct 09, 2017 10.31 10.32 10.18 10.29 9,342,496 -0.03(-0.29%)
Oct 06, 2017 10.29 10.37 10.23 10.32 12,136,634 -0.18(-1.71%)
Oct 05, 2017 10.60 10.73 10.50 10.50 15,401,676 +0.10(+0.96%)
Oct 04, 2017 10.50 10.59 10.36 10.40 15,851,017 -0.12(-1.14%)
Oct 03, 2017 10.20 10.57 10.17 10.52 25,103,188 +0.45(+4.47%)
Oct 02, 2017 9.910 10.07 9.865 10.07 10,276,542 +0.03(+0.30%)
Sep 29, 2017 10.15 10.17 10.00 10.04 10,642,470 +0.02(+0.20%)
Sep 28, 2017 10.00 10.11 9.895 10.02 17,192,472 +0.02(+0.20%)
Sep 27, 2017 10.18 10.21 9.865 10.00 18,261,384 -0.22(-2.15%)
Sep 26, 2017 10.31 10.41 10.18 10.22 19,742,566 -0.12(-1.16%)
Sep 25, 2017 10.41 10.44 10.27 10.34 13,301,313 +0.00(+0.00%)
Sep 22, 2017 10.28 10.43 10.20 10.34 13,276,782 +0.06(+0.58%)
Sep 21, 2017 10.41 10.48 10.21 10.28 16,301,848 -0.14(-1.34%)
Sep 20, 2017 10.10 10.45 10.00 10.42 27,272,576 +0.40(+3.99%)
Sep 19, 2017 10.06 10.12 9.940 10.02 8,880,208 -0.04(-0.40%)
Sep 18, 2017 10.04 10.16 9.975 10.06 12,819,266 -0.02(-0.20%)
Sep 15, 2017 9.970 10.14 9.953 10.08 12,938,840 +0.00(+0.00%)
Sep 14, 2017 10.06 10.19 9.975 10.08 12,349,006 +0.08(+0.80%)
Sep 13, 2017 9.870 10.06 9.840 10.00 13,768,015 +0.11(+1.11%)
Sep 12, 2017 9.920 10.08 9.860 9.890 13,794,341 -0.09(-0.90%)
Sep 11, 2017 9.940 10.07 9.890 9.980 16,225,812 +0.18(+1.84%)
Sep 08, 2017 10.06 10.06 9.750 9.800 17,266,240 -0.32(-3.16%)
Sep 07, 2017 10.00 10.15 9.990 10.12 17,856,680 +0.11(+1.10%)
Sep 06, 2017 9.680 10.03 9.660 10.01 31,135,036 +0.47(+4.93%)
Sep 05, 2017 9.630 9.660 9.400 9.540 24,629,164 +0.25(+2.69%)
Sep 01, 2017 9.120 9.390 9.080 9.290 22,328,976 +0.31(+3.45%)
Aug 31, 2017 8.850 9.030 8.830 8.980 15,838,206 +0.19(+2.16%)
Aug 30, 2017 9.010 9.040 8.770 8.790 16,277,424 -0.26(-2.87%)
Aug 29, 2017 8.960 9.070 8.950 9.050 9,785,981 -0.03(-0.33%)
Aug 28, 2017 9.210 9.220 9.030 9.080 12,641,472 -0.09(-0.98%)
Aug 25, 2017 9.170 9.270 9.150 9.170 11,096,645 +0.04(+0.44%)
Aug 24, 2017 9.150 9.200 9.050 9.130 10,114,447 +0.00(+0.00%)
Aug 23, 2017 9.000 9.170 8.900 9.130 15,698,666 +0.15(+1.67%)
Aug 22, 2017 8.960 9.075 8.940 8.980 20,174,460 +0.28(+3.22%)
Aug 21, 2017 8.900 8.920 8.670 8.700 14,224,048 -0.19(-2.14%)
Aug 18, 2017 8.680 8.937 8.570 8.890 21,559,196 +0.35(+4.10%)
Aug 17, 2017 8.570 8.725 8.530 8.540 11,354,457 -0.11(-1.27%)
Aug 16, 2017 8.670 8.740 8.600 8.650 15,809,864 +0.06(+0.70%)
Aug 15, 2017 8.510 8.610 8.450 8.590 10,935,464 +0.12(+1.42%)
Aug 14, 2017 8.470 8.640 8.440 8.470 12,807,752 -0.01(-0.12%)
Aug 11, 2017 8.450 8.585 8.410 8.480 13,897,536 -0.14(-1.62%)
Aug 10, 2017 8.890 8.910 8.540 8.620 18,388,376 -0.23(-2.60%)
Aug 09, 2017 8.830 8.900 8.750 8.850 10,400,456 -0.05(-0.56%)
Aug 08, 2017 8.930 9.050 8.885 8.900 13,232,882 -0.04(-0.45%)
Aug 07, 2017 8.860 8.980 8.830 8.940 11,340,129 +0.08(+0.90%)
Aug 04, 2017 8.880 8.935 8.770 8.860 10,123,631 -0.01(-0.11%)
Aug 03, 2017 9.040 9.040 8.830 8.870 14,108,176 -0.14(-1.55%)
Aug 02, 2017 8.720 9.100 8.695 9.010 20,451,546 +0.27(+3.09%)
Aug 01, 2017 8.790 8.830 8.680 8.740 10,778,639 -0.07(-0.79%)
Jul 31, 2017 8.750 8.860 8.650 8.810 17,713,968 +0.13(+1.50%)
Jul 28, 2017 8.670 8.750 8.605 8.680 11,655,151 -0.01(-0.12%)
Jul 27, 2017 8.685 8.700 8.570 8.690 13,577,025 +0.06(+0.70%)
Jul 26, 2017 8.680 8.730 8.580 8.630 12,014,011 -0.06(-0.69%)
Jul 25, 2017 8.710 8.790 8.640 8.690 14,275,175 +0.14(+1.64%)
Jul 24, 2017 8.520 8.620 8.480 8.550 10,041,446 +0.07(+0.83%)
Jul 21, 2017 8.660 8.700 8.450 8.480 15,100,465 -0.21(-2.42%)
Jul 20, 2017 8.850 8.860 8.635 8.690 15,249,347 -0.05(-0.57%)
Jul 19, 2017 8.660 8.780 8.600 8.740 14,794,772 +0.16(+1.86%)
Jul 18, 2017 8.520 8.600 8.450 8.580 13,873,172 +0.12(+1.42%)
Jul 17, 2017 8.550 8.560 8.420 8.460 13,741,408 -0.08(-0.94%)
Jul 14, 2017 8.535 8.570 8.460 8.540 16,111,596 +0.09(+1.07%)
Jul 13, 2017 8.490 8.530 8.370 8.450 15,806,916 +0.01(+0.12%)
Jul 12, 2017 8.310 8.490 8.170 8.440 33,113,984 +0.40(+4.98%)
Jul 11, 2017 7.780 8.135 7.760 8.040 22,059,996 +0.24(+3.08%)
Jul 10, 2017 7.720 7.830 7.720 7.800 12,948,084 +0.06(+0.78%)
Jul 07, 2017 7.850 7.860 7.640 7.740 18,543,422 -0.11(-1.40%)
Jul 06, 2017 7.990 8.020 7.760 7.850 18,040,782 -0.10(-1.26%)
Jul 05, 2017 8.060 8.070 7.850 7.950 17,238,652 -0.09(-1.12%)
Jul 03, 2017 8.000 8.140 7.995 8.040 10,309,558 +0.05(+0.63%)
Jun 30, 2017 7.940 8.060 7.865 7.990 14,166,439 +0.12(+1.52%)
Jun 29, 2017 7.920 8.000 7.810 7.870 11,290,549 +0.00(+0.00%)
Jun 28, 2017 7.910 7.950 7.710 7.870 15,580,461 +0.04(+0.51%)
Jun 27, 2017 7.900 8.075 7.795 7.830 20,585,272 -0.10(-1.26%)
Jun 26, 2017 7.890 7.995 7.845 7.930 14,065,654 +0.18(+2.32%)
Jun 23, 2017 7.770 7.880 7.690 7.750 9,909,714 -0.05(-0.64%)
Jun 22, 2017 7.760 7.870 7.720 7.800 15,208,398 +0.10(+1.30%)
Jun 21, 2017 7.870 8.000 7.610 7.700 22,796,098 -0.16(-2.04%)
Jun 20, 2017 7.990 8.010 7.730 7.860 26,338,348 -0.26(-3.20%)
Jun 19, 2017 8.070 8.235 8.060 8.120 13,016,279 +0.04(+0.50%)
Jun 16, 2017 8.140 8.167 8.020 8.080 16,143,676 -0.07(-0.86%)
Jun 15, 2017 8.210 8.260 8.090 8.150 14,291,818 -0.14(-1.69%)
Jun 14, 2017 8.460 8.540 8.230 8.290 19,251,396 -0.13(-1.54%)
Jun 13, 2017 8.340 8.440 8.220 8.420 12,817,872 +0.06(+0.72%)
Jun 12, 2017 8.420 8.500 8.250 8.360 16,467,450 -0.05(-0.59%)
Jun 09, 2017 8.460 8.550 8.380 8.410 15,531,918 +0.00(+0.00%)
Jun 08, 2017 8.360 8.470 8.300 8.410 21,823,888 -0.01(-0.12%)
Jun 07, 2017 8.590 8.680 8.360 8.420 25,202,112 -0.15(-1.75%)
Jun 06, 2017 8.550 8.600 8.400 8.570 15,323,082 +0.06(+0.71%)
Jun 05, 2017 8.380 8.540 8.350 8.510 9,441,169 +0.03(+0.35%)
Jun 02, 2017 8.440 8.490 8.320 8.480 12,337,545 +0.05(+0.59%)
Jun 01, 2017 8.620 8.675 8.395 8.430 11,538,870 -0.05(-0.59%)
May 31, 2017 8.670 8.760 8.440 8.480 23,064,640 -0.22(-2.53%)
May 30, 2017 8.850 8.898 8.690 8.700 21,082,560 -0.25(-2.79%)
May 26, 2017 8.740 9.030 8.720 8.950 22,845,308 +0.06(+0.67%)
May 25, 2017 9.070 9.250 8.805 8.890 30,542,004 -0.19(-2.09%)
May 24, 2017 8.950 9.200 8.880 9.080 25,863,130 +0.25(+2.83%)
May 23, 2017 8.760 8.910 8.740 8.830 22,071,246 +0.12(+1.38%)
May 22, 2017 8.720 8.860 8.510 8.710 42,223,864 -0.25(-2.79%)
May 19, 2017 9.025 9.050 8.850 8.960 39,367,476 +0.41(+4.80%)
May 18, 2017 8.470 9.000 8.390 8.550 153,985,312 -1.74(-16.91%)
May 17, 2017 10.35 10.51 10.26 10.29 17,902,436 -0.16(-1.53%)
May 16, 2017 10.46 10.52 10.31 10.45 16,267,457 +0.04(+0.38%)
May 15, 2017 10.50 10.57 10.39 10.41 27,928,216 +0.17(+1.66%)
May 12, 2017 10.09 10.35 10.04 10.24 29,608,268 +0.54(+5.57%)
May 11, 2017 9.810 9.850 9.655 9.700 23,889,888 -0.01(-0.10%)
May 10, 2017 9.580 9.829 9.540 9.710 25,891,654 +0.35(+3.74%)
May 09, 2017 9.240 9.390 9.160 9.360 25,191,478 +0.13(+1.41%)
May 08, 2017 9.310 9.460 9.155 9.230 27,098,480 -0.09(-0.97%)
May 05, 2017 8.910 9.330 8.874 9.320 28,826,888 +0.47(+5.31%)
May 04, 2017 8.860 9.010 8.775 8.850 41,802,520 -0.32(-3.49%)
May 03, 2017 9.080 9.260 9.040 9.170 23,890,174 +0.09(+0.99%)
May 02, 2017 9.110 9.266 9.010 9.080 28,446,900 +0.06(+0.67%)
May 01, 2017 9.010 9.120 8.960 9.020 13,156,476 +0.01(+0.11%)
Apr 28, 2017 8.880 9.175 8.870 9.010 24,102,948 +0.14(+1.58%)
Apr 27, 2017 9.070 9.070 8.760 8.870 24,161,114 -0.24(-2.63%)
Apr 26, 2017 9.070 9.380 9.060 9.110 20,754,620 -0.16(-1.73%)
Apr 25, 2017 8.980 9.300 8.940 9.270 17,238,304 +0.06(+0.65%)
Apr 24, 2017 9.200 9.295 9.080 9.210 20,136,568 +0.20(+2.22%)
Apr 21, 2017 8.980 9.050 8.915 9.010 24,606,220 +0.01(+0.11%)
Apr 20, 2017 9.020 9.140 8.910 9.000 24,791,524 +0.09(+1.01%)
Apr 19, 2017 9.310 9.360 8.870 8.910 29,994,192 -0.35(-3.78%)
Apr 18, 2017 9.360 9.500 9.204 9.260 17,019,276 -0.18(-1.91%)
Apr 17, 2017 9.290 9.440 9.190 9.440 24,230,960 +0.18(+1.94%)
Apr 13, 2017 9.670 9.700 9.240 9.260 25,557,770 -0.40(-4.14%)
Apr 12, 2017 9.750 9.760 9.595 9.660 21,058,248 -0.07(-0.72%)
Apr 11, 2017 9.900 9.900 9.570 9.730 23,703,158 -0.16(-1.62%)
Apr 10, 2017 9.830 9.970 9.750 9.890 20,124,640 +0.13(+1.33%)
Apr 07, 2017 9.800 9.918 9.710 9.760 24,379,750 +0.09(+0.93%)
Apr 06, 2017 9.770 9.950 9.570 9.670 22,533,116 -0.12(-1.23%)
Apr 05, 2017 10.06 10.17 9.743 9.790 22,794,396 -0.16(-1.61%)
Apr 04, 2017 9.730 9.960 9.650 9.950 18,283,310 +0.20(+2.05%)
Apr 03, 2017 9.810 9.850 9.660 9.750 18,622,156 +0.06(+0.62%)
Mar 31, 2017 9.500 9.770 9.440 9.690 22,064,654 +0.11(+1.15%)
Mar 30, 2017 9.660 9.750 9.560 9.580 18,402,336 -0.08(-0.83%)
Mar 29, 2017 9.350 9.710 9.350 9.660 20,845,948 +0.35(+3.76%)
Mar 28, 2017 9.230 9.350 9.160 9.310 20,693,290 +0.15(+1.64%)
Mar 27, 2017 8.780 9.168 8.720 9.160 21,062,736 +0.10(+1.10%)
Mar 24, 2017 9.110 9.170 8.990 9.060 25,362,756 +0.01(+0.11%)
Mar 23, 2017 8.990 9.210 8.980 9.050 31,579,336 -0.06(-0.66%)
Mar 22, 2017 8.950 9.190 8.840 9.110 36,537,184 +0.30(+3.41%)
Mar 21, 2017 9.105 9.160 8.700 8.810 34,675,236 -0.36(-3.93%)
Mar 20, 2017 8.820 9.220 8.810 9.170 24,122,920 +0.26(+2.92%)
Mar 17, 2017 9.240 9.319 8.825 8.910 35,888,588 -0.28(-3.05%)
Mar 16, 2017 9.450 9.460 9.140 9.190 23,584,044 -0.18(-1.92%)
Mar 15, 2017 9.150 9.440 8.980 9.370 28,776,728 +0.33(+3.65%)
Mar 14, 2017 9.160 9.160 8.870 9.040 36,234,912 -0.39(-4.14%)
Mar 13, 2017 9.360 9.440 9.270 9.430 14,049,857 +0.05(+0.53%)
Mar 10, 2017 9.460 9.460 9.245 9.380 20,209,692 +0.12(+1.30%)
Mar 09, 2017 9.320 9.350 9.060 9.260 30,199,640 -0.10(-1.07%)
Mar 08, 2017 9.950 9.980 9.350 9.360 29,304,370 -0.76(-7.51%)
Mar 07, 2017 10.27 10.27 10.10 10.12 9,220,732 +0.00(+0.00%)
Mar 06, 2017 10.26 10.26 10.03 10.12 9,518,883 -0.09(-0.88%)
Mar 03, 2017 10.07 10.24 10.01 10.21 12,515,423 +0.24(+2.41%)
Mar 02, 2017 10.38 10.46 9.960 9.970 22,933,496 -0.61(-5.77%)
Mar 01, 2017 10.25 10.63 10.24 10.58 19,108,412 +0.50(+4.96%)
Feb 28, 2017 10.21 10.31 10.02 10.08 12,414,255 -0.14(-1.37%)
Feb 27, 2017 10.21 10.33 10.08 10.22 18,598,084 +0.00(+0.00%)
Feb 24, 2017 10.43 10.43 10.18 10.22 24,926,144 -0.49(-4.58%)
Feb 23, 2017 11.02 11.03 10.61 10.71 15,437,684 -0.05(-0.46%)
Feb 22, 2017 10.90 10.97 10.67 10.76 11,601,691 -0.28(-2.54%)
Feb 21, 2017 11.17 11.18 10.96 11.04 16,923,674 +0.27(+2.51%)
Feb 17, 2017 10.77 10.77 10.77 0 -0.12(-1.10%)
Feb 16, 2017 11.09 11.12 10.88 10.89 15,682,360 -0.07(-0.64%)
Feb 15, 2017 10.88 11.05 10.85 10.96 14,796,121 +0.05(+0.46%)
Feb 14, 2017 10.75 10.93 10.60 10.91 15,638,099 +0.34(+3.22%)
Feb 13, 2017 10.56 10.64 10.49 10.57 19,415,964 +0.15(+1.44%)
Feb 10, 2017 10.36 10.50 10.27 10.42 21,270,732 +0.28(+2.76%)
Feb 09, 2017 10.24 10.36 10.09 10.14 12,817,621 -0.10(-0.98%)
Feb 08, 2017 9.950 10.28 9.800 10.24 24,949,960 +0.16(+1.59%)
Feb 07, 2017 10.19 10.22 10.03 10.08 14,165,015 -0.11(-1.08%)
Feb 06, 2017 10.43 10.43 10.15 10.19 14,454,588 -0.14(-1.36%)
Feb 03, 2017 10.24 10.43 10.19 10.33 19,833,560 +0.18(+1.77%)
Feb 02, 2017 10.42 10.47 10.08 10.15 19,247,300 -0.08(-0.78%)
Feb 01, 2017 10.48 10.48 10.12 10.23 20,410,812 -0.03(-0.29%)
Jan 31, 2017 10.47 10.53 10.22 10.26 17,607,602 -0.13(-1.25%)
Jan 30, 2017 10.71 10.71 10.27 10.39 17,885,592 -0.40(-3.71%)
Jan 27, 2017 10.90 10.95 10.72 10.79 16,342,777 -0.12(-1.10%)
Jan 26, 2017 11.06 11.07 10.88 10.91 15,429,906 -0.06(-0.55%)
Jan 25, 2017 11.12 11.22 10.90 10.97 17,586,608 -0.13(-1.17%)
Jan 24, 2017 11.49 11.50 11.10 11.10 22,580,528 -0.23(-2.03%)
Jan 23, 2017 11.18 11.38 11.07 11.33 15,230,782 +0.13(+1.16%)
Jan 20, 2017 11.33 11.42 11.16 11.20 13,653,782 +0.06(+0.54%)
Jan 19, 2017 11.27 11.29 11.07 11.14 11,972,642 -0.03(-0.27%)
Jan 18, 2017 11.14 11.29 11.12 11.17 17,545,316 -0.10(-0.89%)
Jan 17, 2017 11.34 11.42 11.25 11.27 13,755,758 -0.05(-0.44%)
Jan 13, 2017 11.32 11.32 11.32 0 -0.17(-1.48%)
Jan 12, 2017 11.64 11.71 11.48 11.49 13,127,467 -0.05(-0.43%)
Jan 11, 2017 10.91 11.56 10.86 11.54 24,916,400 +0.52(+4.72%)
Jan 10, 2017 11.02 11.14 10.95 11.02 14,544,686 +0.19(+1.75%)
Jan 09, 2017 10.84 11.01 10.75 10.83 12,760,928 -0.04(-0.37%)
Jan 06, 2017 11.00 11.01 10.75 10.87 24,727,120 -0.23(-2.07%)
Jan 05, 2017 10.96 11.19 10.93 11.10 18,250,200 +0.30(+2.78%)
Jan 04, 2017 10.87 10.89 10.65 10.80 13,911,033 -0.03(-0.28%)
Jan 03, 2017 10.59 10.91 10.59 10.83 22,744,680 +0.72(+7.12%)
Dec 30, 2016 10.11 10.11 10.11 0 -0.22(-2.13%)
Dec 29, 2016 10.27 10.43 10.19 10.33 13,073,758 +0.00(+0.00%)
Dec 28, 2016 10.15 10.39 10.13 10.33 14,336,524 +0.18(+1.77%)
Dec 27, 2016 10.16 10.22 10.04 10.15 13,155,007 +0.04(+0.40%)
Dec 23, 2016 10.11 10.11 10.11 0 +0.23(+2.33%)
Dec 22, 2016 9.930 9.960 9.777 9.880 14,120,409 -0.05(-0.50%)
Dec 21, 2016 10.05 10.07 9.810 9.930 19,476,984 +0.02(+0.20%)
Dec 20, 2016 10.00 10.07 9.775 9.910 17,268,542 +0.03(+0.30%)
Dec 19, 2016 10.19 10.21 9.850 9.880 21,979,994 -0.33(-3.23%)
Dec 16, 2016 10.29 10.40 10.16 10.21 21,841,508 -0.05(-0.49%)
Dec 15, 2016 10.19 10.40 10.11 10.26 33,867,216 -0.14(-1.35%)
Dec 14, 2016 10.81 10.94 10.34 10.40 28,695,376 -0.54(-4.94%)
Dec 13, 2016 11.06 11.15 10.80 10.94 18,619,840 +0.01(+0.09%)
Dec 12, 2016 11.03 11.21 10.92 10.93 26,035,208 +0.09(+0.83%)
Dec 09, 2016 10.93 11.04 10.75 10.84 21,652,768 -0.03(-0.28%)
Dec 08, 2016 10.80 10.94 10.58 10.87 28,182,236 +0.06(+0.56%)
Dec 07, 2016 10.85 10.95 10.71 10.81 27,798,194 +0.04(+0.37%)
Dec 06, 2016 10.44 10.97 10.38 10.77 39,410,392 +0.32(+3.06%)
Dec 05, 2016 10.76 10.89 10.43 10.45 33,342,154 -0.23(-2.15%)
Dec 02, 2016 10.49 10.77 10.42 10.68 30,826,000 +0.15(+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.