Skip to main content

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

13.45 -0.14 (-1.07%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.570 5.643 5.452 5.511 69,593,544 -0.22(-3.86%)
Jul 30, 2014 5.739 5.805 5.667 5.732 43,625,672 -0.00(-0.06%)
Jul 29, 2014 5.829 5.850 5.694 5.736 54,293,640 -0.15(-2.58%)
Jul 28, 2014 5.919 5.943 5.833 5.888 29,031,394 -0.06(-0.93%)
Jul 25, 2014 5.898 5.992 5.888 5.943 34,781,664 +0.04(+0.70%)
Jul 24, 2014 5.926 5.933 5.812 5.902 58,733,308 -0.03(-0.47%)
Jul 23, 2014 5.936 6.006 5.854 5.930 75,701,992 -0.16(-2.67%)
Jul 22, 2014 6.099 6.120 5.971 6.092 78,671,088 +0.07(+1.15%)
Jul 21, 2014 5.933 6.068 5.830 6.023 85,938,208 +0.12(+1.99%)
Jul 18, 2014 5.815 5.957 5.760 5.905 134,089,232 +0.36(+6.55%)
Jul 17, 2014 5.525 5.681 5.452 5.542 88,318,168 +0.01(+0.19%)
Jul 16, 2014 5.532 5.553 5.449 5.532 58,995,128 +0.06(+1.01%)
Jul 15, 2014 5.570 5.570 5.404 5.477 92,381,312 -0.01(-0.25%)
Jul 14, 2014 5.376 5.546 5.366 5.490 122,770,160 +0.24(+4.54%)
Jul 11, 2014 5.221 5.311 5.145 5.252 46,667,040 -0.00(-0.07%)
Jul 10, 2014 5.124 5.276 5.072 5.255 52,728,344 +0.08(+1.47%)
Jul 09, 2014 5.044 5.269 5.013 5.179 80,202,848 +0.18(+3.52%)
Jul 08, 2014 5.031 5.034 4.972 5.003 26,924,578 +0.01(+0.14%)
Jul 07, 2014 5.051 5.058 4.955 4.996 32,862,872 -0.01(-0.28%)
Jul 03, 2014 4.965 5.010 5.010 5.010 35,264,776 +0.02(+0.35%)
Jul 02, 2014 5.027 5.055 4.937 4.993 41,247,880 -0.04(-0.89%)
Jul 01, 2014 5.082 5.121 4.965 5.038 36,487,880 -0.02(-0.41%)
Jun 30, 2014 5.117 5.117 4.996 5.058 38,341,812 +0.00(+0.00%)
Jun 27, 2014 5.100 5.131 5.017 5.058 34,928,388 -0.06(-1.15%)
Jun 26, 2014 5.117 5.131 4.989 5.117 45,551,708 +0.02(+0.41%)
Jun 25, 2014 5.155 5.241 5.062 5.096 89,790,928 -0.08(-1.60%)
Jun 24, 2014 5.397 5.525 5.138 5.179 80,336,280 -0.22(-4.16%)
Jun 23, 2014 5.442 5.442 5.366 5.404 29,512,708 -0.04(-0.82%)
Jun 20, 2014 5.428 5.515 5.414 5.449 47,860,372 +0.02(+0.45%)
Jun 19, 2014 5.459 5.494 5.363 5.425 33,452,380 -0.09(-1.57%)
Jun 18, 2014 5.300 5.518 5.280 5.511 51,783,096 +0.15(+2.71%)
Jun 17, 2014 5.380 5.466 5.238 5.366 49,194,612 -0.10(-1.77%)
Jun 16, 2014 5.490 5.525 5.420 5.463 56,350,816 -0.02(-0.44%)
Jun 13, 2014 5.414 5.504 5.349 5.487 47,829,912 +0.13(+2.52%)
Jun 12, 2014 5.397 5.473 5.335 5.352 36,091,616 -0.06(-1.15%)
Jun 11, 2014 5.356 5.459 5.293 5.414 75,103,776 +0.12(+2.35%)
Jun 10, 2014 5.210 5.304 5.145 5.290 42,341,320 +0.19(+3.66%)
Jun 06, 2014 5.006 5.107 4.951 5.103 86,673,848 +0.36(+7.66%)
Jun 05, 2014 4.796 4.806 4.709 4.740 34,148,368 -0.00(-0.07%)
Jun 04, 2014 4.837 4.844 4.723 4.744 38,923,488 -0.09(-1.93%)
Jun 03, 2014 4.775 4.878 4.747 4.837 32,387,490 +0.05(+1.01%)
Jun 02, 2014 4.834 4.840 4.723 4.789 53,521,524 -0.09(-1.77%)
May 30, 2014 4.979 4.986 4.872 4.875 76,161,728 -0.17(-3.29%)
May 29, 2014 5.138 5.167 5.034 5.041 38,249,148 -0.07(-1.35%)
May 28, 2014 5.062 5.141 4.986 5.110 51,983,532 +0.06(+1.09%)
May 27, 2014 5.224 5.238 5.038 5.055 39,077,396 -0.10(-1.95%)
May 23, 2014 5.162 5.155 5.155 5.155 32,503,800 +0.03(+0.61%)
May 22, 2014 5.217 5.262 5.093 5.124 40,044,596 -0.06(-1.07%)
May 21, 2014 5.055 5.235 5.055 5.179 56,896,452 +0.09(+1.70%)
May 20, 2014 5.245 5.380 5.041 5.093 83,083,408 -0.17(-3.16%)
May 19, 2014 5.242 5.283 5.179 5.259 40,345,648 -0.02(-0.46%)
May 16, 2014 5.356 5.359 5.228 5.283 40,394,512 +0.00(+0.07%)
May 15, 2014 5.356 5.387 5.255 5.280 47,136,312 -0.11(-2.05%)
May 14, 2014 5.325 5.414 5.269 5.390 44,751,416 +0.06(+1.10%)
May 13, 2014 5.321 5.428 5.286 5.331 42,270,316 +0.02(+0.39%)
May 12, 2014 5.252 5.328 5.235 5.311 34,976,928 +0.09(+1.72%)
May 09, 2014 5.224 5.335 5.186 5.221 59,761,316 -0.03(-0.53%)
May 08, 2014 5.466 5.480 5.183 5.248 76,111,248 -0.17(-3.07%)
May 07, 2014 5.297 5.461 5.204 5.414 117,526,032 +0.12(+2.35%)
May 06, 2014 5.020 5.356 5.013 5.290 116,459,528 +0.26(+5.08%)
May 05, 2014 5.034 5.110 4.972 5.034 60,241,540 -0.02(-0.34%)
May 02, 2014 4.882 5.082 4.858 5.051 92,516,096 +0.29(+6.18%)
May 01, 2014 4.785 4.816 4.716 4.757 32,622,742 -0.04(-0.86%)
Apr 30, 2014 4.851 4.889 4.789 4.799 58,098,668 -0.09(-1.84%)
Apr 29, 2014 4.861 5.041 4.858 4.889 77,125,832 +0.06(+1.22%)
Apr 28, 2014 4.636 4.851 4.578 4.830 87,839,848 +0.16(+3.48%)
Apr 25, 2014 4.699 4.706 4.569 4.668 60,874,872 -0.08(-1.68%)
Apr 24, 2014 4.782 4.789 4.675 4.747 51,248,864 +0.03(+0.66%)
Apr 23, 2014 4.678 4.737 4.626 4.716 55,189,156 +0.01(+0.29%)
Apr 22, 2014 4.799 4.837 4.664 4.702 82,798,848 -0.13(-2.65%)
Apr 21, 2014 4.882 4.892 4.737 4.830 37,923,972 -0.01(-0.29%)
Apr 17, 2014 4.636 4.844 4.844 4.844 98,674,680 +0.18(+3.85%)
Apr 16, 2014 4.636 4.713 4.567 4.664 51,007,132 +0.06(+1.20%)
Apr 15, 2014 4.802 4.806 4.488 4.609 114,869,784 -0.19(-3.96%)
Apr 14, 2014 4.875 4.894 4.761 4.799 55,497,916 -0.05(-1.07%)
Apr 11, 2014 4.661 4.858 4.657 4.851 66,941,532 +0.11(+2.41%)
Apr 10, 2014 4.820 4.841 4.723 4.737 60,030,076 -0.04(-0.94%)
Apr 09, 2014 4.719 4.851 4.643 4.782 105,060,560 -0.03(-0.65%)
Apr 08, 2014 5.072 5.141 4.737 4.813 166,130,800 -0.10(-2.11%)
Apr 07, 2014 4.726 4.965 4.695 4.917 141,060,240 +0.31(+6.84%)
Apr 04, 2014 4.695 4.726 4.588 4.602 76,832,728 +0.06(+1.29%)
Apr 03, 2014 4.595 4.616 4.439 4.543 88,413,064 -0.03(-0.68%)
Apr 02, 2014 4.431 4.654 4.404 4.574 101,626,136 +0.16(+3.71%)
Apr 01, 2014 4.397 4.434 4.334 4.411 80,031,704 +0.02(+0.53%)
Mar 31, 2014 4.411 4.411 4.337 4.387 56,461,600 -0.01(-0.23%)
Mar 28, 2014 4.331 4.411 4.274 4.397 107,855,744 +0.09(+2.01%)
Mar 27, 2014 4.127 4.347 4.120 4.311 174,109,264 +0.31(+7.67%)
Mar 26, 2014 4.054 4.104 3.977 4.004 61,419,564 -0.06(-1.40%)
Mar 25, 2014 4.004 4.084 3.994 4.060 80,994,576 +0.07(+1.67%)
Mar 24, 2014 3.890 4.017 3.874 3.994 83,608,024 +0.13(+3.28%)
Mar 21, 2014 3.753 3.919 3.753 3.867 91,199,416 +0.01(+0.17%)
Mar 20, 2014 3.653 3.889 3.618 3.860 126,122,712 +0.22(+6.15%)
Mar 19, 2014 3.547 3.720 3.530 3.637 76,924,680 +0.11(+3.22%)
Mar 18, 2014 3.417 3.570 3.417 3.523 91,989,136 +0.10(+2.82%)
Mar 17, 2014 3.463 3.493 3.403 3.427 46,885,472 -0.03(-0.96%)
Mar 14, 2014 3.467 3.500 3.437 3.460 59,850,476 -0.06(-1.61%)
Mar 13, 2014 3.620 3.633 3.493 3.517 64,062,708 -0.05(-1.40%)
Mar 12, 2014 3.567 3.607 3.537 3.567 57,414,080 +0.05(+1.42%)
Mar 11, 2014 3.558 3.597 3.503 3.517 74,845,760 -0.05(-1.31%)
Mar 10, 2014 3.643 3.643 3.510 3.563 79,144,832 -0.07(-2.02%)
Mar 07, 2014 3.720 3.727 3.600 3.637 76,832,808 -0.09(-2.50%)
Mar 06, 2014 3.707 3.787 3.707 3.730 47,740,264 +0.05(+1.45%)
Mar 05, 2014 3.717 3.767 3.670 3.677 51,483,244 -0.02(-0.63%)
Mar 04, 2014 3.713 3.730 3.670 3.700 38,016,260 +0.05(+1.28%)
Mar 03, 2014 3.703 3.730 3.620 3.653 58,199,972 -0.08(-2.23%)
Feb 28, 2014 3.794 3.820 3.693 3.737 67,900,256 -0.11(-2.78%)
Feb 27, 2014 3.703 3.857 3.670 3.844 90,190,632 +0.15(+4.07%)
Feb 26, 2014 3.747 3.774 3.670 3.693 93,694,080 -0.09(-2.29%)
Feb 25, 2014 3.944 3.950 3.764 3.780 55,925,140 -0.11(-2.91%)
Feb 24, 2014 3.827 3.910 3.780 3.894 53,571,744 +0.08(+2.10%)
Feb 21, 2014 3.794 3.827 3.775 3.814 46,082,028 +0.05(+1.33%)
Feb 20, 2014 3.757 3.817 3.707 3.764 51,578,496 +0.05(+1.35%)
Feb 19, 2014 3.673 3.750 3.673 3.713 55,431,248 -0.02(-0.63%)
Feb 18, 2014 3.757 3.827 3.712 3.737 51,331,344 -0.10(-2.69%)
Feb 14, 2014 3.834 3.840 3.840 3.840 36,120,892 -0.02(-0.43%)
Feb 13, 2014 3.747 3.867 3.740 3.857 38,475,000 +0.03(+0.87%)
Feb 12, 2014 3.910 3.934 3.807 3.824 37,185,624 -0.07(-1.72%)
Feb 11, 2014 3.794 3.924 3.785 3.890 56,500,108 +0.12(+3.19%)
Feb 10, 2014 3.807 3.830 3.737 3.770 43,036,876 -0.01(-0.35%)
Feb 07, 2014 3.814 3.824 3.700 3.784 49,602,284 +0.04(+1.07%)
Feb 06, 2014 3.663 3.770 3.660 3.743 53,292,984 +0.15(+4.08%)
Feb 05, 2014 3.687 3.698 3.547 3.597 75,015,376 -0.08(-2.27%)
Feb 04, 2014 3.663 3.710 3.610 3.680 53,349,740 +0.05(+1.47%)
Feb 03, 2014 3.720 3.730 3.587 3.627 101,637,504 -0.11(-3.03%)
Jan 31, 2014 3.767 3.897 3.720 3.740 92,910,584 -0.04(-1.15%)
Jan 30, 2014 3.844 3.880 3.760 3.784 52,951,828 +0.00(+0.00%)
Jan 29, 2014 3.757 3.830 3.747 3.784 82,741,600 -0.11(-2.74%)
Jan 28, 2014 3.937 3.940 3.854 3.890 42,470,092 -0.05(-1.19%)
Jan 27, 2014 3.900 3.947 3.837 3.937 66,903,512 +0.01(+0.34%)
Jan 24, 2014 3.994 4.000 3.870 3.924 75,272,256 -0.13(-3.29%)
Jan 23, 2014 4.174 4.177 4.020 4.057 55,819,232 -0.11(-2.72%)
Jan 22, 2014 4.107 4.187 4.104 4.171 37,015,592 +0.09(+2.12%)
Jan 21, 2014 4.120 4.134 4.037 4.084 64,849,196 -0.08(-1.92%)
Jan 17, 2014 4.181 4.164 4.164 4.164 46,686,664 -0.02(-0.48%)
Jan 16, 2014 4.247 4.271 4.154 4.184 61,681,012 -0.06(-1.34%)
Jan 15, 2014 4.144 4.317 4.174 4.241 103,219,840 +0.10(+2.34%)
Jan 14, 2014 4.154 4.187 4.141 4.144 54,931,540 -0.01(-0.32%)
Jan 13, 2014 4.274 4.291 4.137 4.157 64,225,888 -0.13(-2.96%)
Jan 10, 2014 4.247 4.307 4.221 4.284 65,776,548 +0.11(+2.56%)
Jan 09, 2014 4.221 4.247 4.114 4.177 63,274,704 -0.05(-1.26%)
Jan 08, 2014 4.314 4.324 4.224 4.231 53,038,400 -0.07(-1.67%)
Jan 07, 2014 4.464 4.464 4.277 4.302 57,836,876 -0.09(-2.01%)
Jan 06, 2014 4.327 4.404 4.301 4.391 37,390,848 +0.01(+0.30%)
Jan 03, 2014 4.424 4.461 4.337 4.377 59,935,172 -0.07(-1.50%)
Jan 02, 2014 4.487 4.504 4.404 4.444 54,602,228 -0.15(-3.34%)
Dec 31, 2013 4.558 4.598 4.598 4.598 20,791,056 +0.04(+0.88%)
Dec 30, 2013 4.558 4.618 4.531 4.558 34,317,520 -0.00(-0.07%)
Dec 27, 2013 4.471 4.568 4.464 4.561 34,584,460 +0.06(+1.26%)
Dec 26, 2013 4.514 4.534 4.471 4.504 33,779,608 -0.05(-1.17%)
Dec 24, 2013 4.498 4.564 4.429 4.558 18,122,336 +0.03(+0.66%)
Dec 23, 2013 4.457 4.551 4.454 4.528 30,949,052 +0.08(+1.72%)
Dec 20, 2013 4.444 4.481 4.407 4.451 54,570,480 -0.08(-1.69%)
Dec 19, 2013 4.491 4.581 4.444 4.528 38,627,232 -0.05(-1.02%)
Dec 18, 2013 4.511 4.601 4.447 4.574 46,434,204 +0.05(+1.18%)
Dec 17, 2013 4.568 4.578 4.487 4.521 32,164,116 -0.05(-1.17%)
Dec 16, 2013 4.628 4.671 4.571 4.574 32,928,744 +0.01(+0.15%)
Dec 13, 2013 4.509 4.582 4.491 4.568 39,596,812 +0.08(+1.86%)
Dec 12, 2013 4.491 4.524 4.457 4.484 45,174,040 +0.00(+0.00%)
Dec 11, 2013 4.628 4.641 4.447 4.484 57,835,720 -0.18(-3.93%)
Dec 10, 2013 4.688 4.711 4.654 4.668 36,634,504 +0.04(+0.87%)
Dec 09, 2013 4.698 4.704 4.614 4.628 41,285,128 -0.01(-0.22%)
Dec 06, 2013 4.701 4.738 4.591 4.638 56,379,824 -0.01(-0.22%)
Dec 05, 2013 4.661 4.768 4.628 4.648 47,122,712 -0.03(-0.64%)
Dec 04, 2013 4.671 4.701 4.624 4.678 58,306,412 -0.04(-0.78%)
Dec 03, 2013 4.624 4.831 4.621 4.714 77,658,512 -0.02(-0.49%)
Dec 02, 2013 4.831 4.848 4.664 4.738 159,020,160 -0.58(-10.92%)
Nov 29, 2013 5.245 5.388 5.240 5.318 47,943,636 +0.05(+1.01%)
Nov 27, 2013 5.278 5.335 5.218 5.265 48,398,048 -0.06(-1.19%)
Nov 26, 2013 5.475 5.498 5.292 5.328 78,393,840 -0.35(-6.11%)
Nov 25, 2013 5.815 5.842 5.669 5.675 38,129,932 -0.16(-2.80%)
Nov 22, 2013 5.852 5.899 5.792 5.839 39,569,072 +0.09(+1.51%)
Nov 21, 2013 5.705 5.814 5.692 5.752 43,499,876 +0.12(+2.07%)
Nov 20, 2013 5.869 5.869 5.635 5.635 52,558,716 -0.24(-4.14%)
Nov 19, 2013 5.926 5.959 5.789 5.879 45,175,244 -0.09(-1.56%)
Nov 18, 2013 5.835 5.996 5.815 5.972 68,158,592 +0.21(+3.65%)
Nov 15, 2013 5.689 5.809 5.672 5.762 33,375,060 +0.08(+1.41%)
Nov 14, 2013 5.545 5.695 5.497 5.682 44,389,636 +0.20(+3.71%)
Nov 13, 2013 5.288 5.495 5.288 5.478 44,842,708 +0.13(+2.37%)
Nov 12, 2013 5.462 5.488 5.302 5.352 42,606,780 -0.14(-2.61%)
Nov 11, 2013 5.438 5.538 5.418 5.495 28,137,932 +0.06(+1.17%)
Nov 08, 2013 5.488 5.498 5.348 5.432 48,007,932 -0.09(-1.63%)
Nov 07, 2013 5.712 5.755 5.502 5.522 45,275,408 -0.17(-2.99%)
Nov 06, 2013 5.662 5.719 5.655 5.692 35,816,380 +0.05(+0.89%)
Nov 05, 2013 5.662 5.702 5.615 5.642 30,416,214 -0.13(-2.20%)
Nov 04, 2013 5.729 5.802 5.722 5.769 37,320,236 +0.11(+1.89%)
Nov 01, 2013 5.677 5.769 5.585 5.662 70,775,392 -0.15(-2.64%)
Oct 31, 2013 5.879 5.986 5.782 5.815 61,480,432 -0.01(-0.11%)
Oct 30, 2013 5.615 5.829 5.589 5.822 59,324,040 +0.04(+0.69%)
Oct 29, 2013 5.755 5.787 5.672 5.782 48,400,504 -0.01(-0.12%)
Oct 28, 2013 5.559 5.822 5.518 5.789 138,406,048 +0.48(+9.05%)
Oct 25, 2013 5.302 5.341 5.232 5.308 50,163,500 +0.11(+2.12%)
Oct 24, 2013 5.225 5.232 5.128 5.198 42,974,360 -0.04(-0.69%)
Oct 23, 2013 5.392 5.398 5.215 5.235 33,599,476 -0.16(-2.91%)
Oct 22, 2013 5.455 5.505 5.362 5.392 52,641,320 -0.03(-0.49%)
Oct 21, 2013 5.198 5.472 5.088 5.418 100,670,936 +0.24(+4.57%)
Oct 18, 2013 5.308 5.345 5.155 5.181 51,439,856 -0.10(-1.96%)
Oct 17, 2013 5.258 5.338 5.245 5.285 33,179,864 +0.04(+0.83%)
Oct 16, 2013 5.282 5.318 5.219 5.242 58,039,328 +0.01(+0.13%)
Oct 15, 2013 5.218 5.265 5.185 5.235 49,684,304 -0.01(-0.19%)
Oct 14, 2013 5.158 5.278 5.148 5.245 46,285,144 +0.04(+0.70%)
Oct 11, 2013 5.191 5.258 5.151 5.208 35,240,108 -0.00(-0.06%)
Oct 10, 2013 5.183 5.248 5.171 5.212 38,213,464 +0.10(+1.96%)
Oct 09, 2013 5.135 5.202 5.048 5.111 33,393,550 -0.03(-0.58%)
Oct 08, 2013 5.265 5.268 5.098 5.141 39,255,816 -0.09(-1.66%)
Oct 07, 2013 5.232 5.290 5.212 5.228 32,413,994 -0.01(-0.19%)
Oct 04, 2013 5.151 5.248 5.101 5.238 32,883,102 -0.01(-0.13%)
Oct 03, 2013 5.255 5.265 5.198 5.245 27,449,520 -0.03(-0.57%)
Oct 02, 2013 5.218 5.315 5.212 5.275 32,579,430 +0.06(+1.15%)
Oct 01, 2013 5.188 5.232 5.161 5.215 27,369,908 +0.05(+0.90%)
Sep 30, 2013 5.252 5.322 5.138 5.168 66,917,684 +0.03(+0.58%)
Sep 27, 2013 5.215 5.242 5.135 5.138 39,435,988 -0.07(-1.35%)
Sep 26, 2013 5.232 5.272 5.161 5.208 33,673,780 +0.00(+0.00%)
Sep 25, 2013 5.275 5.285 5.188 5.208 39,425,492 -0.09(-1.70%)
Sep 24, 2013 5.325 5.358 5.298 5.298 27,356,064 -0.04(-0.81%)
Sep 23, 2013 5.332 5.445 5.327 5.342 42,598,272 +0.02(+0.44%)
Sep 20, 2013 5.465 5.475 5.285 5.318 43,616,988 -0.14(-2.63%)
Sep 19, 2013 5.438 5.562 5.372 5.462 73,403,648 +0.01(+0.24%)
Sep 18, 2013 5.215 5.482 5.111 5.448 81,165,224 +0.25(+4.75%)
Sep 17, 2013 5.155 5.205 5.128 5.202 34,861,224 +0.07(+1.43%)
Sep 16, 2013 5.178 5.188 5.098 5.128 42,362,752 +0.09(+1.79%)
Sep 13, 2013 4.995 5.091 4.961 5.038 31,808,898 +0.08(+1.55%)
Sep 12, 2013 5.141 5.141 4.951 4.961 57,795,252 -0.17(-3.38%)
Sep 11, 2013 5.111 5.165 5.055 5.135 39,181,892 +0.01(+0.20%)
Sep 10, 2013 5.168 5.175 5.081 5.125 59,418,584 +0.03(+0.59%)
Sep 09, 2013 4.978 5.108 4.956 5.095 54,161,660 +0.20(+4.09%)
Sep 06, 2013 4.908 4.948 4.834 4.895 41,755,200 +0.04(+0.76%)
Sep 05, 2013 4.611 4.905 4.604 4.858 76,102,504 +0.27(+5.89%)
Sep 04, 2013 4.511 4.621 4.494 4.588 29,389,704 +0.05(+1.10%)
Sep 03, 2013 4.514 4.621 4.508 4.538 46,312,852 +0.03(+0.59%)
Aug 30, 2013 4.554 4.561 4.447 4.511 55,851,692 -0.05(-1.17%)
Aug 29, 2013 4.648 4.691 4.524 4.564 49,435,668 -0.09(-2.01%)
Aug 28, 2013 4.724 4.768 4.644 4.658 52,711,848 -0.07(-1.48%)
Aug 27, 2013 4.748 4.804 4.698 4.728 54,472,796 -0.13(-2.68%)
Aug 26, 2013 5.011 5.018 4.845 4.858 45,321,968 -0.14(-2.80%)
Aug 23, 2013 4.903 5.021 4.845 4.998 68,978,496 +0.21(+4.32%)
Aug 22, 2013 4.688 4.848 4.651 4.791 76,254,384 +0.24(+5.28%)
Aug 21, 2013 4.571 4.641 4.508 4.551 54,870,548 -0.04(-0.80%)
Aug 20, 2013 4.701 4.744 4.588 4.588 54,756,012 -0.13(-2.69%)
Aug 19, 2013 4.784 4.801 4.691 4.714 49,081,560 -0.10(-2.08%)
Aug 16, 2013 4.945 4.945 4.754 4.814 56,263,808 -0.09(-1.90%)
Aug 15, 2013 4.674 4.958 4.658 4.908 90,107,920 +0.25(+5.37%)
Aug 14, 2013 4.618 4.734 4.594 4.658 58,826,916 +0.03(+0.65%)
Aug 13, 2013 4.631 4.658 4.548 4.628 55,143,680 -0.03(-0.64%)
Aug 12, 2013 4.828 4.921 4.638 4.658 70,009,288 -0.11(-2.24%)
Aug 09, 2013 4.674 4.778 4.638 4.764 46,461,672 +0.11(+2.44%)
Aug 08, 2013 4.551 4.688 4.478 4.651 44,160,404 +0.18(+4.11%)
Aug 07, 2013 4.454 4.548 4.444 4.467 30,591,736 -0.02(-0.52%)
Aug 06, 2013 4.571 4.598 4.464 4.491 41,324,700 -0.08(-1.75%)
Aug 05, 2013 4.691 4.694 4.564 4.571 39,588,556 -0.14(-2.97%)
Aug 02, 2013 4.691 4.798 4.654 4.711 37,219,552 +0.01(+0.14%)
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.