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

15.46 +0.12 (+0.75%)
Streaming Delayed Price Updated: 12:41 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 10.88 11.05 10.41 10.53 46,236,864 -0.34(-3.13%)
Nov 30, 2016 10.57 10.98 10.53 10.87 42,413,048 +1.02(+10.36%)
Nov 29, 2016 9.970 10.02 9.720 9.850 22,360,920 -0.40(-3.90%)
Nov 28, 2016 10.36 10.50 10.22 10.25 18,568,948 +0.05(+0.49%)
Nov 25, 2016 10.26 10.33 10.08 10.20 11,309,911 -0.26(-2.49%)
Nov 23, 2016 10.46 10.46 10.46 0 -0.02(-0.19%)
Nov 22, 2016 10.40 10.53 10.16 10.48 28,218,044 +0.21(+2.04%)
Nov 21, 2016 10.10 10.29 10.04 10.27 23,351,178 +0.62(+6.42%)
Nov 18, 2016 9.700 9.860 9.560 9.650 13,910,228 +0.05(+0.52%)
Nov 17, 2016 10.00 10.09 9.560 9.600 19,860,228 -0.23(-2.34%)
Nov 16, 2016 9.900 10.04 9.700 9.830 25,723,816 -0.16(-1.60%)
Nov 15, 2016 10.08 10.23 9.940 9.990 33,829,632 +0.42(+4.39%)
Nov 14, 2016 9.430 9.590 9.145 9.570 48,185,772 -0.16(-1.64%)
Nov 11, 2016 9.950 10.10 9.450 9.730 44,636,636 -0.61(-5.90%)
Nov 10, 2016 10.75 11.06 10.12 10.34 42,371,812 -0.98(-8.66%)
Nov 09, 2016 10.90 11.43 10.90 11.32 33,800,848 -0.11(-0.96%)
Nov 08, 2016 11.15 11.62 11.12 11.43 25,055,432 +0.03(+0.26%)
Nov 07, 2016 11.11 11.43 11.11 11.40 25,371,340 +0.77(+7.24%)
Nov 04, 2016 10.62 10.78 10.41 10.63 25,874,892 +0.02(+0.19%)
Nov 03, 2016 10.99 11.05 10.54 10.61 19,516,544 -0.12(-1.12%)
Nov 02, 2016 10.89 11.01 10.52 10.73 25,348,648 -0.36(-3.25%)
Nov 01, 2016 11.61 11.71 10.85 11.09 32,683,464 -0.58(-4.97%)
Oct 31, 2016 11.93 11.95 11.48 11.67 24,311,670 -0.20(-1.68%)
Oct 28, 2016 12.06 12.19 11.83 11.87 20,862,306 -0.21(-1.74%)
Oct 27, 2016 12.41 12.42 12.01 12.08 24,324,708 -0.08(-0.66%)
Oct 26, 2016 12.01 12.37 11.96 12.16 28,420,504 -0.02(-0.16%)
Oct 25, 2016 12.25 12.35 11.93 12.18 27,635,510 -0.23(-1.85%)
Oct 24, 2016 12.51 12.55 12.18 12.41 38,638,452 +0.24(+1.97%)
Oct 21, 2016 11.91 12.19 11.88 12.17 20,439,680 +0.16(+1.33%)
Oct 20, 2016 11.71 12.01 11.65 12.01 24,144,836 +0.13(+1.09%)
Oct 19, 2016 11.89 12.12 11.82 11.88 27,422,396 +0.11(+0.93%)
Oct 18, 2016 11.73 11.86 11.55 11.77 27,613,904 +0.36(+3.16%)
Oct 17, 2016 11.20 11.44 11.09 11.41 19,351,644 +0.27(+2.42%)
Oct 14, 2016 11.18 11.27 10.97 11.14 25,793,204 +0.14(+1.27%)
Oct 13, 2016 10.55 11.02 10.39 11.00 26,400,724 +0.34(+3.19%)
Oct 12, 2016 10.59 10.78 10.47 10.66 16,126,974 -0.03(-0.28%)
Oct 11, 2016 10.84 10.86 10.40 10.69 24,823,964 -0.18(-1.66%)
Oct 10, 2016 10.75 10.97 10.75 10.87 18,282,246 +0.34(+3.23%)
Oct 07, 2016 10.57 10.61 10.34 10.53 25,471,632 +0.12(+1.15%)
Oct 06, 2016 10.02 10.45 10.01 10.41 29,334,392 +0.48(+4.83%)
Oct 05, 2016 9.790 10.06 9.750 9.930 26,006,456 +0.34(+3.55%)
Oct 04, 2016 9.690 9.780 9.490 9.590 23,275,568 -0.11(-1.13%)
Oct 03, 2016 9.450 9.710 9.340 9.700 22,752,724 +0.37(+3.97%)
Sep 30, 2016 9.350 9.500 9.230 9.330 20,040,036 +0.06(+0.65%)
Sep 29, 2016 9.470 9.580 9.155 9.270 27,143,684 -0.23(-2.42%)
Sep 28, 2016 9.130 9.530 8.970 9.500 30,388,112 +0.44(+4.86%)
Sep 27, 2016 8.950 9.060 8.720 9.060 23,556,868 +0.05(+0.55%)
Sep 26, 2016 9.130 9.200 9.010 9.010 20,841,016 -0.17(-1.85%)
Sep 23, 2016 9.510 9.580 9.105 9.180 28,394,092 -0.38(-3.97%)
Sep 22, 2016 9.700 9.830 9.560 9.560 28,192,660 +0.05(+0.53%)
Sep 21, 2016 9.330 9.550 9.225 9.510 24,589,400 +0.29(+3.15%)
Sep 20, 2016 9.430 9.450 9.180 9.220 28,646,252 +0.12(+1.32%)
Sep 19, 2016 9.220 9.390 9.040 9.100 16,982,888 +0.00(+0.00%)
Sep 16, 2016 9.100 9.235 9.040 9.100 20,729,340 -0.17(-1.83%)
Sep 15, 2016 9.070 9.370 8.910 9.270 20,437,460 +0.32(+3.58%)
Sep 14, 2016 8.950 9.210 8.810 8.950 30,429,244 +0.03(+0.34%)
Sep 13, 2016 9.580 9.680 8.850 8.920 37,661,592 -0.89(-9.07%)
Sep 12, 2016 9.380 9.880 9.330 9.810 21,558,166 +0.30(+3.15%)
Sep 09, 2016 9.860 9.900 9.500 9.510 23,746,000 -0.67(-6.58%)
Sep 08, 2016 10.03 10.24 9.890 10.18 24,439,048 +0.30(+3.04%)
Sep 07, 2016 9.960 10.03 9.810 9.880 18,259,508 -0.06(-0.60%)
Sep 06, 2016 9.700 9.950 9.630 9.940 24,739,236 +0.36(+3.76%)
Sep 02, 2016 9.460 9.580 9.580 9.580 23,443,400 +0.36(+3.90%)
Sep 01, 2016 9.160 9.290 8.970 9.220 18,160,328 +0.08(+0.88%)
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%)
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.