Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.04 -0.26 (-1.82%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.482 5.553 5.366 5.424 70,711,464 -0.22(-3.86%)
Jul 30, 2014 5.649 5.713 5.577 5.642 44,326,456 -0.00(-0.06%)
Jul 29, 2014 5.737 5.758 5.604 5.645 55,165,792 -0.15(-2.58%)
Jul 28, 2014 5.826 5.849 5.741 5.795 29,497,742 -0.05(-0.93%)
Jul 25, 2014 5.805 5.897 5.795 5.849 35,340,380 +0.04(+0.70%)
Jul 24, 2014 5.832 5.839 5.720 5.809 59,676,772 -0.03(-0.47%)
Jul 23, 2014 5.843 5.911 5.761 5.836 76,918,032 -0.16(-2.67%)
Jul 22, 2014 6.003 6.023 5.877 5.996 79,934,824 +0.07(+1.15%)
Jul 21, 2014 5.839 5.972 5.737 5.928 87,318,680 +0.12(+1.99%)
Jul 18, 2014 5.724 5.863 5.669 5.812 136,243,184 +0.36(+6.55%)
Jul 17, 2014 5.438 5.591 5.366 5.455 89,736,872 +0.01(+0.19%)
Jul 16, 2014 5.444 5.465 5.363 5.444 59,942,800 +0.05(+1.01%)
Jul 15, 2014 5.482 5.482 5.319 5.390 93,865,288 -0.01(-0.25%)
Jul 14, 2014 5.291 5.458 5.281 5.404 124,742,296 +0.23(+4.54%)
Jul 11, 2014 5.138 5.227 5.063 5.169 47,416,680 -0.00(-0.07%)
Jul 10, 2014 5.043 5.193 4.992 5.172 53,575,348 +0.07(+1.47%)
Jul 09, 2014 4.965 5.186 4.934 5.097 81,491,192 +0.17(+3.52%)
Jul 08, 2014 4.951 4.954 4.893 4.924 27,357,082 +0.01(+0.14%)
Jul 07, 2014 4.972 4.978 4.876 4.917 33,390,768 -0.01(-0.28%)
Jul 03, 2014 4.886 4.931 4.931 4.931 35,831,256 +0.02(+0.35%)
Jul 02, 2014 4.948 4.975 4.859 4.914 41,910,468 -0.04(-0.89%)
Jul 01, 2014 5.002 5.040 4.886 4.958 37,074,008 -0.02(-0.41%)
Jun 30, 2014 5.036 5.036 4.917 4.978 38,957,720 +0.00(+0.00%)
Jun 27, 2014 5.019 5.050 4.937 4.978 35,489,464 -0.06(-1.15%)
Jun 26, 2014 5.036 5.050 4.910 5.036 46,283,432 +0.02(+0.41%)
Jun 25, 2014 5.074 5.158 4.982 5.016 91,233,296 -0.08(-1.60%)
Jun 24, 2014 5.312 5.438 5.057 5.097 81,626,768 -0.22(-4.16%)
Jun 23, 2014 5.356 5.356 5.281 5.319 29,986,788 -0.04(-0.82%)
Jun 20, 2014 5.342 5.427 5.329 5.363 48,629,180 +0.02(+0.45%)
Jun 19, 2014 5.373 5.407 5.278 5.339 33,989,744 -0.09(-1.57%)
Jun 18, 2014 5.217 5.431 5.196 5.424 52,614,920 +0.14(+2.71%)
Jun 17, 2014 5.295 5.380 5.155 5.281 49,984,852 -0.10(-1.77%)
Jun 16, 2014 5.404 5.438 5.334 5.376 57,256,012 -0.02(-0.44%)
Jun 13, 2014 5.329 5.417 5.264 5.400 48,598,232 +0.13(+2.52%)
Jun 12, 2014 5.312 5.387 5.251 5.268 36,671,380 -0.06(-1.15%)
Jun 11, 2014 5.271 5.373 5.210 5.329 76,310,208 +0.12(+2.35%)
Jun 10, 2014 5.128 5.220 5.063 5.206 43,021,476 +0.18(+3.66%)
Jun 06, 2014 4.927 5.026 4.873 5.023 88,066,144 +0.36(+7.66%)
Jun 05, 2014 4.720 4.730 4.635 4.665 34,696,912 -0.00(-0.07%)
Jun 04, 2014 4.761 4.767 4.648 4.669 39,548,740 -0.09(-1.93%)
Jun 03, 2014 4.699 4.801 4.672 4.761 32,907,750 +0.05(+1.01%)
Jun 02, 2014 4.757 4.764 4.648 4.713 54,381,272 -0.09(-1.77%)
May 30, 2014 4.900 4.907 4.795 4.798 77,385,152 -0.16(-3.29%)
May 29, 2014 5.057 5.085 4.954 4.961 38,863,564 -0.07(-1.35%)
May 28, 2014 4.982 5.060 4.907 5.029 52,818,576 +0.05(+1.09%)
May 27, 2014 5.142 5.155 4.958 4.975 39,705,120 -0.10(-1.94%)
May 23, 2014 5.080 5.074 5.074 5.074 33,025,928 +0.03(+0.61%)
May 22, 2014 5.135 5.179 5.012 5.043 40,687,856 -0.05(-1.07%)
May 21, 2014 4.975 5.152 4.975 5.097 57,810,412 +0.09(+1.70%)
May 20, 2014 5.162 5.295 4.961 5.012 84,418,032 -0.16(-3.16%)
May 19, 2014 5.159 5.199 5.097 5.176 40,993,744 -0.02(-0.46%)
May 16, 2014 5.271 5.274 5.145 5.199 41,043,392 +0.00(+0.07%)
May 15, 2014 5.271 5.302 5.172 5.196 47,893,492 -0.11(-2.05%)
May 14, 2014 5.240 5.329 5.186 5.305 45,470,284 +0.06(+1.10%)
May 13, 2014 5.237 5.342 5.203 5.247 42,949,328 +0.02(+0.39%)
May 12, 2014 5.169 5.244 5.152 5.227 35,538,784 +0.09(+1.72%)
May 09, 2014 5.142 5.251 5.104 5.138 60,721,300 -0.03(-0.53%)
May 08, 2014 5.380 5.393 5.101 5.165 77,333,872 -0.16(-3.07%)
May 07, 2014 5.213 5.375 5.121 5.329 119,413,920 +0.12(+2.35%)
May 06, 2014 4.941 5.271 4.934 5.206 118,330,288 +0.25(+5.08%)
May 05, 2014 4.954 5.029 4.893 4.954 61,209,236 -0.02(-0.34%)
May 02, 2014 4.805 5.002 4.781 4.972 94,002,232 +0.29(+6.18%)
May 01, 2014 4.709 4.740 4.641 4.682 33,146,780 -0.04(-0.86%)
Apr 30, 2014 4.774 4.812 4.713 4.723 59,031,944 -0.09(-1.84%)
Apr 29, 2014 4.784 4.961 4.781 4.812 78,364,744 +0.06(+1.22%)
Apr 28, 2014 4.563 4.774 4.505 4.754 89,250,872 +0.16(+3.48%)
Apr 25, 2014 4.624 4.631 4.497 4.594 61,852,740 -0.08(-1.68%)
Apr 24, 2014 4.706 4.713 4.601 4.672 52,072,104 +0.03(+0.66%)
Apr 23, 2014 4.604 4.662 4.553 4.641 56,075,692 +0.01(+0.29%)
Apr 22, 2014 4.723 4.761 4.590 4.628 84,128,896 -0.13(-2.65%)
Apr 21, 2014 4.805 4.815 4.662 4.754 38,533,168 -0.01(-0.29%)
Apr 17, 2014 4.563 4.767 4.767 4.767 100,259,744 +0.18(+3.85%)
Apr 16, 2014 4.563 4.638 4.495 4.590 51,826,488 +0.05(+1.20%)
Apr 15, 2014 4.726 4.730 4.417 4.536 116,715,000 -0.19(-3.96%)
Apr 14, 2014 4.798 4.817 4.686 4.723 56,389,408 -0.05(-1.07%)
Apr 11, 2014 4.587 4.781 4.584 4.774 68,016,856 +0.11(+2.41%)
Apr 10, 2014 4.744 4.764 4.648 4.662 60,994,372 -0.04(-0.94%)
Apr 09, 2014 4.645 4.774 4.570 4.706 106,748,208 -0.03(-0.65%)
Apr 08, 2014 4.992 5.060 4.662 4.737 168,799,456 -0.10(-2.11%)
Apr 07, 2014 4.652 4.886 4.621 4.839 143,326,176 +0.31(+6.84%)
Apr 04, 2014 4.621 4.652 4.516 4.529 78,066,936 +0.06(+1.29%)
Apr 03, 2014 4.522 4.543 4.369 4.471 89,833,296 -0.03(-0.68%)
Apr 02, 2014 4.361 4.581 4.334 4.502 103,258,640 +0.16(+3.71%)
Apr 01, 2014 4.328 4.364 4.266 4.341 81,317,320 +0.02(+0.53%)
Mar 31, 2014 4.341 4.341 4.269 4.318 57,368,592 -0.01(-0.23%)
Mar 28, 2014 4.262 4.341 4.206 4.328 109,588,320 +0.09(+2.01%)
Mar 27, 2014 4.062 4.279 4.055 4.243 176,906,128 +0.30(+7.67%)
Mar 26, 2014 3.990 4.039 3.914 3.940 62,406,196 -0.06(-1.40%)
Mar 25, 2014 3.940 4.019 3.931 3.996 82,295,664 +0.07(+1.67%)
Mar 24, 2014 3.829 3.954 3.812 3.931 84,951,088 +0.12(+3.28%)
Mar 21, 2014 3.694 3.857 3.694 3.806 92,664,424 +0.01(+0.17%)
Mar 20, 2014 3.596 3.827 3.561 3.799 128,148,728 +0.22(+6.15%)
Mar 19, 2014 3.491 3.661 3.474 3.579 78,160,384 +0.11(+3.22%)
Mar 18, 2014 3.362 3.514 3.362 3.468 93,466,832 +0.10(+2.82%)
Mar 17, 2014 3.408 3.438 3.349 3.372 47,638,632 -0.03(-0.96%)
Mar 14, 2014 3.412 3.445 3.382 3.405 60,811,904 -0.06(-1.61%)
Mar 13, 2014 3.563 3.576 3.438 3.461 65,091,800 -0.05(-1.40%)
Mar 12, 2014 3.510 3.550 3.481 3.510 58,336,368 +0.05(+1.42%)
Mar 11, 2014 3.502 3.540 3.448 3.461 76,048,072 -0.05(-1.31%)
Mar 10, 2014 3.586 3.586 3.454 3.507 80,416,200 -0.07(-2.02%)
Mar 07, 2014 3.661 3.668 3.543 3.579 78,067,040 -0.09(-2.50%)
Mar 06, 2014 3.648 3.727 3.648 3.671 48,507,156 +0.05(+1.45%)
Mar 05, 2014 3.658 3.707 3.612 3.619 52,310,264 -0.02(-0.63%)
Mar 04, 2014 3.655 3.671 3.612 3.642 38,626,948 +0.05(+1.28%)
Mar 03, 2014 3.645 3.671 3.563 3.596 59,134,888 -0.08(-2.23%)
Feb 28, 2014 3.734 3.760 3.635 3.678 68,990,992 -0.11(-2.78%)
Feb 27, 2014 3.645 3.796 3.612 3.783 91,639,440 +0.15(+4.07%)
Feb 26, 2014 3.688 3.714 3.612 3.635 95,199,168 -0.09(-2.29%)
Feb 25, 2014 3.881 3.888 3.704 3.720 56,823,516 -0.11(-2.91%)
Feb 24, 2014 3.766 3.848 3.720 3.832 54,432,312 +0.08(+2.10%)
Feb 21, 2014 3.734 3.766 3.715 3.753 46,822,280 +0.05(+1.33%)
Feb 20, 2014 3.697 3.757 3.648 3.704 52,407,044 +0.05(+1.35%)
Feb 19, 2014 3.615 3.691 3.615 3.655 56,321,688 -0.02(-0.63%)
Feb 18, 2014 3.697 3.766 3.653 3.678 52,155,924 -0.10(-2.69%)
Feb 14, 2014 3.773 3.780 3.780 3.780 36,701,132 -0.02(-0.43%)
Feb 13, 2014 3.688 3.806 3.681 3.796 39,093,060 +0.03(+0.87%)
Feb 12, 2014 3.848 3.871 3.747 3.763 37,782,968 -0.07(-1.72%)
Feb 11, 2014 3.734 3.862 3.725 3.829 57,407,716 +0.12(+3.19%)
Feb 10, 2014 3.747 3.770 3.678 3.711 43,728,216 -0.01(-0.35%)
Feb 07, 2014 3.753 3.763 3.642 3.724 50,399,088 +0.04(+1.07%)
Feb 06, 2014 3.605 3.711 3.602 3.684 54,149,076 +0.14(+4.08%)
Feb 05, 2014 3.628 3.640 3.491 3.540 76,220,408 -0.08(-2.27%)
Feb 04, 2014 3.605 3.651 3.553 3.622 54,206,740 +0.05(+1.47%)
Feb 03, 2014 3.661 3.671 3.530 3.569 103,270,192 -0.11(-3.03%)
Jan 31, 2014 3.707 3.835 3.661 3.681 94,403,088 -0.04(-1.15%)
Jan 30, 2014 3.783 3.819 3.701 3.724 53,802,440 +0.00(+0.00%)
Jan 29, 2014 3.697 3.770 3.688 3.724 84,070,744 -0.11(-2.74%)
Jan 28, 2014 3.875 3.878 3.793 3.829 43,152,324 -0.05(-1.19%)
Jan 27, 2014 3.839 3.885 3.776 3.875 67,978,240 +0.01(+0.34%)
Jan 24, 2014 3.931 3.937 3.809 3.862 76,481,416 -0.13(-3.29%)
Jan 23, 2014 4.108 4.111 3.957 3.993 56,715,904 -0.11(-2.72%)
Jan 22, 2014 4.042 4.121 4.039 4.105 37,610,204 +0.09(+2.12%)
Jan 21, 2014 4.055 4.068 3.973 4.019 65,890,920 -0.08(-1.92%)
Jan 17, 2014 4.114 4.098 4.098 4.098 47,436,632 -0.02(-0.48%)
Jan 16, 2014 4.180 4.203 4.088 4.118 62,671,844 -0.06(-1.34%)
Jan 15, 2014 4.078 4.249 4.108 4.174 104,877,944 +0.10(+2.33%)
Jan 14, 2014 4.088 4.121 4.075 4.078 55,813,952 -0.01(-0.32%)
Jan 13, 2014 4.206 4.223 4.072 4.091 65,257,604 -0.12(-2.96%)
Jan 10, 2014 4.180 4.239 4.154 4.216 66,833,172 +0.11(+2.56%)
Jan 09, 2014 4.154 4.180 4.049 4.111 64,291,140 -0.05(-1.26%)
Jan 08, 2014 4.246 4.256 4.157 4.164 53,890,400 -0.07(-1.67%)
Jan 07, 2014 4.394 4.394 4.210 4.234 58,765,960 -0.09(-2.01%)
Jan 06, 2014 4.259 4.334 4.233 4.321 37,991,488 +0.01(+0.30%)
Jan 03, 2014 4.354 4.390 4.269 4.308 60,897,960 -0.07(-1.50%)
Jan 02, 2014 4.417 4.433 4.334 4.374 55,479,348 -0.15(-3.34%)
Dec 31, 2013 4.486 4.525 4.525 4.525 21,125,040 +0.04(+0.88%)
Dec 30, 2013 4.486 4.545 4.459 4.486 34,868,792 -0.00(-0.07%)
Dec 27, 2013 4.400 4.495 4.394 4.489 35,140,020 +0.06(+1.26%)
Dec 26, 2013 4.443 4.463 4.400 4.433 34,322,236 -0.05(-1.17%)
Dec 24, 2013 4.426 4.492 4.359 4.486 18,413,450 +0.03(+0.66%)
Dec 23, 2013 4.387 4.479 4.384 4.456 31,446,212 +0.08(+1.72%)
Dec 20, 2013 4.374 4.410 4.338 4.380 55,447,092 -0.08(-1.69%)
Dec 19, 2013 4.420 4.508 4.374 4.456 39,247,736 -0.05(-1.02%)
Dec 18, 2013 4.440 4.528 4.377 4.502 47,180,116 +0.05(+1.18%)
Dec 17, 2013 4.495 4.505 4.417 4.449 32,680,794 -0.05(-1.17%)
Dec 16, 2013 4.554 4.597 4.499 4.502 33,457,706 +0.01(+0.15%)
Dec 13, 2013 4.438 4.509 4.420 4.495 40,232,888 +0.08(+1.86%)
Dec 12, 2013 4.420 4.453 4.387 4.413 45,899,708 +0.00(+0.00%)
Dec 11, 2013 4.554 4.568 4.377 4.413 58,764,784 -0.18(-3.93%)
Dec 10, 2013 4.614 4.637 4.581 4.594 37,222,996 +0.04(+0.87%)
Dec 09, 2013 4.623 4.630 4.541 4.554 41,948,324 -0.01(-0.22%)
Dec 06, 2013 4.627 4.663 4.518 4.564 57,285,500 -0.01(-0.22%)
Dec 05, 2013 4.587 4.692 4.554 4.574 47,879,684 -0.03(-0.64%)
Dec 04, 2013 4.597 4.627 4.551 4.604 59,243,040 -0.04(-0.78%)
Dec 03, 2013 4.551 4.755 4.548 4.640 78,906,000 -0.02(-0.49%)
Dec 02, 2013 4.755 4.771 4.591 4.663 161,574,624 -0.57(-10.92%)
Nov 29, 2013 5.162 5.303 5.157 5.234 48,713,796 +0.05(+1.01%)
Nov 27, 2013 5.195 5.251 5.136 5.182 49,175,504 -0.06(-1.19%)
Nov 26, 2013 5.389 5.412 5.208 5.244 79,653,144 -0.34(-6.11%)
Nov 25, 2013 5.723 5.750 5.579 5.586 38,742,448 -0.16(-2.80%)
Nov 22, 2013 5.760 5.806 5.700 5.746 40,204,704 +0.09(+1.51%)
Nov 21, 2013 5.615 5.722 5.602 5.661 44,198,652 +0.11(+2.07%)
Nov 20, 2013 5.776 5.776 5.546 5.546 53,403,012 -0.24(-4.14%)
Nov 19, 2013 5.832 5.865 5.697 5.786 45,900,932 -0.09(-1.56%)
Nov 18, 2013 5.743 5.901 5.723 5.878 69,253,480 +0.21(+3.65%)
Nov 15, 2013 5.599 5.717 5.582 5.671 33,911,192 +0.08(+1.41%)
Nov 14, 2013 5.457 5.605 5.410 5.592 45,102,704 +0.20(+3.72%)
Nov 13, 2013 5.205 5.408 5.205 5.392 45,563,056 +0.12(+2.37%)
Nov 12, 2013 5.375 5.402 5.218 5.267 43,291,208 -0.14(-2.61%)
Nov 11, 2013 5.352 5.451 5.333 5.408 28,589,934 +0.06(+1.17%)
Nov 08, 2013 5.402 5.412 5.264 5.346 48,779,124 -0.09(-1.63%)
Nov 07, 2013 5.622 5.664 5.415 5.434 46,002,704 -0.17(-2.99%)
Nov 06, 2013 5.572 5.628 5.566 5.602 36,391,728 +0.05(+0.89%)
Nov 05, 2013 5.572 5.612 5.526 5.553 30,904,816 -0.12(-2.20%)
Nov 04, 2013 5.638 5.710 5.632 5.677 37,919,744 +0.11(+1.89%)
Nov 01, 2013 5.587 5.677 5.497 5.572 71,912,312 -0.15(-2.64%)
Oct 31, 2013 5.786 5.891 5.691 5.723 62,468,044 -0.01(-0.11%)
Oct 30, 2013 5.526 5.737 5.500 5.730 60,277,012 +0.04(+0.69%)
Oct 29, 2013 5.664 5.696 5.582 5.691 49,178,004 -0.01(-0.12%)
Oct 28, 2013 5.471 5.730 5.431 5.697 140,629,376 +0.47(+9.05%)
Oct 25, 2013 5.218 5.257 5.149 5.224 50,969,320 +0.11(+2.12%)
Oct 24, 2013 5.142 5.149 5.047 5.116 43,664,696 -0.04(-0.69%)
Oct 23, 2013 5.306 5.313 5.132 5.152 34,139,212 -0.15(-2.91%)
Oct 22, 2013 5.369 5.418 5.277 5.306 53,486,940 -0.03(-0.49%)
Oct 21, 2013 5.116 5.385 5.008 5.333 102,288,096 +0.23(+4.57%)
Oct 18, 2013 5.224 5.260 5.073 5.100 52,266,180 -0.10(-1.96%)
Oct 17, 2013 5.175 5.254 5.162 5.201 33,712,860 +0.04(+0.83%)
Oct 16, 2013 5.198 5.234 5.137 5.159 58,971,660 +0.01(+0.13%)
Oct 15, 2013 5.136 5.182 5.103 5.152 50,482,428 -0.01(-0.19%)
Oct 14, 2013 5.077 5.195 5.067 5.162 47,028,660 +0.04(+0.70%)
Oct 11, 2013 5.109 5.175 5.070 5.126 35,806,200 -0.00(-0.06%)
Oct 10, 2013 5.101 5.165 5.090 5.129 38,827,316 +0.10(+1.96%)
Oct 09, 2013 5.054 5.119 4.968 5.031 33,929,980 -0.03(-0.58%)
Oct 08, 2013 5.182 5.185 5.017 5.060 39,886,416 -0.09(-1.66%)
Oct 07, 2013 5.149 5.206 5.129 5.146 32,934,686 -0.01(-0.19%)
Oct 04, 2013 5.070 5.165 5.021 5.155 33,411,330 -0.01(-0.13%)
Oct 03, 2013 5.172 5.182 5.116 5.162 27,890,464 -0.03(-0.57%)
Oct 02, 2013 5.136 5.231 5.129 5.192 33,102,782 +0.06(+1.15%)
Oct 01, 2013 5.106 5.149 5.080 5.132 27,809,574 +0.05(+0.90%)
Sep 30, 2013 5.169 5.237 5.057 5.086 67,992,640 +0.03(+0.58%)
Sep 27, 2013 5.132 5.159 5.054 5.057 40,069,484 -0.07(-1.35%)
Sep 26, 2013 5.149 5.188 5.080 5.126 34,214,712 +0.00(+0.00%)
Sep 25, 2013 5.192 5.201 5.106 5.126 40,058,816 -0.09(-1.70%)
Sep 24, 2013 5.241 5.274 5.214 5.214 27,795,508 -0.04(-0.81%)
Sep 23, 2013 5.247 5.359 5.242 5.257 43,282,564 +0.02(+0.44%)
Sep 20, 2013 5.379 5.389 5.201 5.234 44,317,644 -0.14(-2.63%)
Sep 19, 2013 5.352 5.474 5.287 5.375 74,582,792 +0.01(+0.24%)
Sep 18, 2013 5.132 5.395 5.031 5.362 82,469,056 +0.24(+4.75%)
Sep 17, 2013 5.073 5.123 5.047 5.119 35,421,232 +0.07(+1.43%)
Sep 16, 2013 5.096 5.106 5.017 5.047 43,043,260 +0.09(+1.79%)
Sep 13, 2013 4.916 5.011 4.883 4.958 32,319,872 +0.08(+1.55%)
Sep 12, 2013 5.060 5.060 4.873 4.883 58,723,664 -0.17(-3.38%)
Sep 11, 2013 5.031 5.083 4.975 5.054 39,811,304 +0.01(+0.20%)
Sep 10, 2013 5.086 5.093 5.001 5.044 60,373,072 +0.03(+0.59%)
Sep 09, 2013 4.899 5.027 4.878 5.014 55,031,704 +0.20(+4.09%)
Sep 06, 2013 4.830 4.870 4.758 4.817 42,425,952 +0.04(+0.76%)
Sep 05, 2013 4.538 4.827 4.531 4.781 77,325,008 +0.27(+5.89%)
Sep 04, 2013 4.440 4.548 4.423 4.515 29,861,816 +0.05(+1.10%)
Sep 03, 2013 4.443 4.548 4.436 4.466 47,056,812 +0.03(+0.59%)
Aug 30, 2013 4.482 4.489 4.377 4.440 56,748,884 -0.05(-1.17%)
Aug 29, 2013 4.574 4.617 4.453 4.492 50,229,792 -0.09(-2.01%)
Aug 28, 2013 4.650 4.692 4.571 4.584 53,558,604 -0.07(-1.48%)
Aug 27, 2013 4.673 4.729 4.623 4.653 55,347,836 -0.13(-2.68%)
Aug 26, 2013 4.932 4.939 4.768 4.781 46,050,012 -0.14(-2.80%)
Aug 23, 2013 4.825 4.942 4.768 4.919 70,086,552 +0.20(+4.32%)
Aug 22, 2013 4.614 4.771 4.577 4.715 77,479,320 +0.24(+5.28%)
Aug 21, 2013 4.499 4.568 4.436 4.479 55,751,980 -0.04(-0.80%)
Aug 20, 2013 4.627 4.669 4.515 4.515 55,635,604 -0.12(-2.69%)
Aug 19, 2013 4.709 4.725 4.617 4.640 49,870,000 -0.10(-2.08%)
Aug 16, 2013 4.866 4.866 4.679 4.738 57,167,620 -0.09(-1.90%)
Aug 15, 2013 4.600 4.880 4.584 4.830 91,555,400 +0.25(+5.37%)
Aug 14, 2013 4.545 4.660 4.522 4.584 59,771,900 +0.03(+0.65%)
Aug 13, 2013 4.558 4.584 4.476 4.554 56,029,496 -0.03(-0.64%)
Aug 12, 2013 4.751 4.843 4.564 4.584 71,133,904 -0.11(-2.24%)
Aug 09, 2013 4.600 4.702 4.564 4.689 47,208,024 +0.11(+2.44%)
Aug 08, 2013 4.479 4.614 4.407 4.577 44,869,788 +0.18(+4.11%)
Aug 07, 2013 4.384 4.476 4.374 4.397 31,083,158 -0.02(-0.52%)
Aug 06, 2013 4.499 4.525 4.394 4.420 41,988,532 -0.08(-1.75%)
Aug 05, 2013 4.617 4.620 4.492 4.499 40,224,500 -0.14(-2.97%)
Aug 02, 2013 4.617 4.722 4.581 4.637 37,817,444 +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.