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

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

14.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 30, 2016 8.810 8.810 8.810 0 -0.21(-2.33%)
Dec 29, 2016 8.960 9.070 8.885 9.020 4,312,604 +0.10(+1.12%)
Dec 28, 2016 8.800 8.985 8.790 8.920 3,373,599 +0.14(+1.59%)
Dec 27, 2016 8.750 8.815 8.660 8.780 3,235,621 +0.12(+1.39%)
Dec 23, 2016 8.660 8.660 8.660 0 +0.20(+2.36%)
Dec 22, 2016 8.540 8.560 8.440 8.460 3,840,809 -0.11(-1.28%)
Dec 21, 2016 8.620 8.645 8.400 8.570 15,962,027 +0.04(+0.47%)
Dec 20, 2016 8.580 8.630 8.400 8.530 5,791,162 +0.08(+0.95%)
Dec 19, 2016 8.730 8.745 8.445 8.450 5,547,920 -0.23(-2.65%)
Dec 16, 2016 8.790 8.885 8.650 8.680 5,052,388 -0.10(-1.14%)
Dec 15, 2016 8.540 8.815 8.450 8.780 7,593,442 +0.16(+1.86%)
Dec 14, 2016 9.090 9.205 8.595 8.620 10,196,693 -0.62(-6.71%)
Dec 13, 2016 9.340 9.390 9.195 9.240 5,530,561 -0.01(-0.11%)
Dec 12, 2016 9.350 9.510 9.210 9.250 6,038,373 +0.05(+0.54%)
Dec 09, 2016 9.300 9.405 9.150 9.200 9,863,483 -0.08(-0.86%)
Dec 08, 2016 9.270 9.365 9.100 9.280 9,893,282 -0.04(-0.43%)
Dec 07, 2016 9.380 9.450 9.220 9.320 17,283,830 +0.05(+0.54%)
Dec 06, 2016 9.140 9.490 9.080 9.270 25,862,144 +0.23(+2.54%)
Dec 05, 2016 9.170 9.250 9.010 9.040 15,938,357 -0.01(-0.11%)
Dec 02, 2016 8.900 9.180 8.890 9.050 11,036,729 +0.17(+1.91%)
Dec 01, 2016 9.400 9.415 8.810 8.880 15,874,788 -0.50(-5.33%)
Nov 30, 2016 9.280 9.525 9.220 9.380 11,093,425 +0.77(+8.94%)
Nov 29, 2016 8.700 8.750 8.510 8.610 7,804,261 -0.38(-4.23%)
Nov 28, 2016 9.060 9.115 8.950 8.990 12,633,068 +0.09(+1.01%)
Nov 25, 2016 8.960 9.050 8.800 8.900 6,731,898 -0.40(-4.30%)
Nov 23, 2016 9.300 9.300 9.300 0 -0.17(-1.80%)
Nov 22, 2016 9.490 9.510 9.050 9.470 11,148,157 +0.15(+1.61%)
Nov 21, 2016 9.010 9.320 8.980 9.320 8,116,655 +0.83(+9.78%)
Nov 18, 2016 8.530 8.650 8.425 8.490 6,314,538 +0.11(+1.31%)
Nov 17, 2016 8.890 8.930 8.330 8.380 11,537,620 -0.26(-3.01%)
Nov 16, 2016 8.520 8.730 8.383 8.640 10,424,539 -0.03(-0.35%)
Nov 15, 2016 8.710 8.800 8.390 8.670 8,863,778 +0.45(+5.47%)
Nov 14, 2016 8.110 8.240 7.730 8.220 14,976,041 -0.13(-1.56%)
Nov 11, 2016 8.600 8.760 8.115 8.350 20,822,392 -0.92(-9.92%)
Nov 10, 2016 9.740 9.920 9.105 9.270 13,664,256 -1.01(-9.82%)
Nov 09, 2016 10.10 10.59 10.10 10.28 13,869,069 -0.42(-3.93%)
Nov 08, 2016 10.48 10.92 10.38 10.70 12,289,124 +0.10(+0.94%)
Nov 07, 2016 10.53 10.71 10.51 10.60 18,759,976 +0.75(+7.61%)
Nov 04, 2016 10.02 10.14 9.815 9.850 10,881,590 -0.09(-0.91%)
Nov 03, 2016 10.32 10.43 9.940 9.940 11,862,834 -0.17(-1.68%)
Nov 02, 2016 10.21 10.33 9.860 10.11 10,660,636 -0.30(-2.88%)
Nov 01, 2016 10.97 11.02 10.15 10.41 13,370,447 -0.65(-5.88%)
Oct 31, 2016 11.24 11.24 11.02 11.06 11,364,176 -0.19(-1.69%)
Oct 28, 2016 11.36 11.47 11.19 11.25 8,837,335 -0.17(-1.49%)
Oct 27, 2016 11.74 11.74 11.40 11.42 10,362,170 -0.01(-0.09%)
Oct 26, 2016 11.37 11.66 11.29 11.43 11,423,916 -0.12(-1.04%)
Oct 25, 2016 11.50 11.62 11.26 11.55 12,880,204 -0.04(-0.35%)
Oct 24, 2016 11.71 11.77 11.47 11.59 12,937,391 +0.22(+1.93%)
Oct 21, 2016 11.11 11.38 11.09 11.37 12,150,203 +0.15(+1.34%)
Oct 20, 2016 10.92 11.23 10.89 11.22 21,193,556 +0.18(+1.63%)
Oct 19, 2016 11.06 11.12 10.88 11.04 19,508,788 +0.18(+1.66%)
Oct 18, 2016 10.92 11.04 10.74 10.86 17,124,572 +0.38(+3.63%)
Oct 17, 2016 10.14 10.48 10.10 10.48 11,708,934 +0.38(+3.76%)
Oct 14, 2016 10.12 10.22 9.940 10.10 10,445,045 +0.22(+2.23%)
Oct 13, 2016 9.420 9.900 9.300 9.880 12,036,211 +0.38(+4.00%)
Oct 12, 2016 9.450 9.680 9.260 9.500 6,072,495 -0.06(-0.63%)
Oct 11, 2016 9.680 9.700 9.465 9.560 16,903,918 -0.19(-1.95%)
Oct 10, 2016 9.650 9.790 9.630 9.750 7,258,732 +0.28(+2.96%)
Oct 07, 2016 9.510 9.555 9.245 9.470 13,662,053 +0.15(+1.61%)
Oct 06, 2016 9.050 9.320 9.010 9.320 12,611,338 +0.33(+3.67%)
Oct 05, 2016 8.760 9.035 8.730 8.990 9,955,906 +0.40(+4.66%)
Oct 04, 2016 8.710 8.755 8.510 8.590 8,271,038 -0.07(-0.81%)
Oct 03, 2016 8.460 8.680 8.380 8.660 7,889,987 +0.35(+4.21%)
Sep 30, 2016 8.350 8.460 8.250 8.310 6,896,583 +0.09(+1.09%)
Sep 29, 2016 8.550 8.580 8.205 8.220 13,099,749 -0.33(-3.86%)
Sep 28, 2016 8.180 8.550 8.035 8.550 13,335,361 +0.48(+5.95%)
Sep 27, 2016 8.130 8.130 7.905 8.070 13,393,621 -0.16(-1.94%)
Sep 26, 2016 8.350 8.405 8.200 8.230 11,852,017 -0.16(-1.91%)
Sep 23, 2016 8.550 8.625 8.310 8.390 15,864,901 -0.22(-2.56%)
Sep 22, 2016 8.630 8.760 8.580 8.610 6,922,754 +0.14(+1.65%)
Sep 21, 2016 8.320 8.490 8.210 8.470 12,295,993 +0.26(+3.17%)
Sep 20, 2016 8.270 8.290 8.125 8.210 9,931,817 +0.30(+3.79%)
Sep 19, 2016 8.160 8.270 7.910 7.910 7,786,454 -0.09(-1.12%)
Sep 16, 2016 7.990 8.100 7.940 8.000 8,442,890 -0.15(-1.84%)
Sep 15, 2016 7.890 8.170 7.775 8.150 8,013,211 +0.36(+4.62%)
Sep 14, 2016 7.825 8.020 7.710 7.790 11,476,674 -0.03(-0.38%)
Sep 13, 2016 8.320 8.400 7.730 7.820 12,409,344 -0.68(-8.00%)
Sep 12, 2016 8.050 8.540 8.020 8.500 12,537,426 +0.30(+3.66%)
Sep 09, 2016 8.470 8.515 8.200 8.200 6,871,988 -0.62(-7.03%)
Sep 08, 2016 8.770 8.910 8.640 8.820 8,502,390 +0.19(+2.20%)
Sep 07, 2016 8.380 8.740 8.380 8.630 7,420,018 -0.03(-0.35%)
Sep 06, 2016 8.350 8.660 8.255 8.660 12,903,685 +0.36(+4.34%)
Sep 02, 2016 8.200 8.300 8.300 8.300 12,753,600 +0.34(+4.27%)
Sep 01, 2016 7.920 8.010 7.800 7.960 6,774,361 +0.06(+0.76%)
Aug 31, 2016 8.100 8.120 7.825 7.900 10,237,880 -0.09(-1.13%)
Aug 30, 2016 7.950 8.095 7.915 7.990 7,819,187 +0.09(+1.14%)
Aug 29, 2016 7.660 7.947 7.650 7.900 10,794,566 +0.28(+3.67%)
Aug 26, 2016 7.820 8.020 7.560 7.620 14,178,017 -0.10(-1.30%)
Aug 25, 2016 7.690 7.785 7.600 7.720 12,501,352 +0.08(+1.05%)
Aug 24, 2016 7.670 7.830 7.600 7.640 5,654,751 -0.12(-1.55%)
Aug 23, 2016 7.760 7.930 7.720 7.760 10,216,142 +0.12(+1.57%)
Aug 22, 2016 7.780 7.790 7.635 7.640 8,623,642 -0.28(-3.54%)
Aug 19, 2016 7.850 7.975 7.804 7.920 9,287,127 -0.01(-0.13%)
Aug 18, 2016 8.010 8.050 7.900 7.930 9,470,803 +0.03(+0.38%)
Aug 17, 2016 7.670 7.910 7.570 7.900 8,743,677 +0.12(+1.54%)
Aug 16, 2016 7.660 7.860 7.585 7.780 12,695,266 +0.16(+2.10%)
Aug 15, 2016 7.650 7.740 7.620 7.620 12,010,414 +0.16(+2.14%)
Aug 12, 2016 7.630 7.840 7.460 7.460 17,676,172 -0.14(-1.84%)
Aug 11, 2016 7.400 7.650 7.330 7.600 27,966,400 +0.23(+3.12%)
Aug 10, 2016 7.550 7.595 7.320 7.370 14,604,086 -0.13(-1.73%)
Aug 09, 2016 7.570 7.600 7.420 7.500 15,806,446 +0.03(+0.40%)
Aug 08, 2016 7.370 7.510 7.360 7.470 32,264,428 +0.19(+2.61%)
Aug 05, 2016 7.540 7.550 7.280 7.280 36,174,472 -0.15(-2.02%)
Aug 04, 2016 7.350 7.515 7.310 7.430 28,302,312 +0.15(+2.06%)
Aug 03, 2016 6.940 7.280 6.830 7.280 11,119,173 +0.36(+5.20%)
Aug 02, 2016 7.080 7.120 6.750 6.920 8,612,330 +0.11(+1.62%)
Aug 01, 2016 7.200 7.200 6.810 6.810 8,531,225 -0.48(-6.58%)
Jul 29, 2016 7.140 7.320 7.110 7.290 22,069,630 +0.43(+6.27%)
Jul 28, 2016 6.850 6.995 6.775 6.860 13,744,880 -0.13(-1.86%)
Jul 27, 2016 7.260 7.290 6.980 6.990 11,398,710 -0.23(-3.19%)
Jul 26, 2016 7.190 7.320 7.175 7.220 7,688,020 -0.01(-0.14%)
Jul 25, 2016 7.350 7.400 7.190 7.230 11,319,783 -0.04(-0.55%)
Jul 22, 2016 7.200 7.280 7.080 7.270 6,363,667 +0.11(+1.54%)
Jul 21, 2016 7.240 7.320 7.091 7.160 6,094,522 -0.04(-0.56%)
Jul 20, 2016 7.100 7.290 7.040 7.200 10,665,425 +0.02(+0.28%)
Jul 19, 2016 7.190 7.230 7.020 7.180 10,730,910 +0.12(+1.70%)
Jul 18, 2016 6.700 7.150 6.670 7.060 10,405,987 +0.32(+4.75%)
Jul 15, 2016 6.620 6.740 6.560 6.740 10,297,605 +0.03(+0.45%)
Jul 14, 2016 6.700 6.730 6.570 6.710 10,236,875 +0.27(+4.19%)
Jul 13, 2016 6.310 6.450 6.150 6.440 13,373,276 +0.00(+0.00%)
Jul 12, 2016 6.460 6.560 6.410 6.440 11,922,387 +0.22(+3.54%)
Jul 11, 2016 6.060 6.230 6.055 6.220 8,537,721 +0.27(+4.54%)
Jul 08, 2016 5.980 5.630 5.830 5.950 7,161,293 +0.32(+5.68%)
Jul 07, 2016 5.810 5.950 5.620 5.630 11,189,456 -0.04(-0.71%)
Jul 06, 2016 5.480 5.670 5.340 5.670 9,627,582 +0.10(+1.80%)
Jul 05, 2016 5.750 5.770 5.550 5.570 6,519,162 -0.48(-7.93%)
Jul 01, 2016 5.820 6.050 6.050 6.050 9,816,300 +0.24(+4.13%)
Jun 30, 2016 5.780 5.900 5.700 5.810 5,734,083 -0.02(-0.34%)
Jun 29, 2016 5.700 5.865 5.660 5.830 6,681,193 +0.30(+5.42%)
Jun 28, 2016 5.390 5.550 5.370 5.530 7,353,847 +0.40(+7.80%)
Jun 27, 2016 5.440 5.450 5.120 5.130 15,099,173 -0.30(-5.52%)
Jun 24, 2016 5.300 5.480 5.270 5.430 13,111,662 -0.34(-5.89%)
Jun 23, 2016 5.720 5.770 5.615 5.770 6,613,563 +0.28(+5.10%)
Jun 22, 2016 5.620 5.715 5.490 5.490 11,849,808 -0.06(-1.08%)
Jun 21, 2016 5.380 5.550 5.220 5.550 11,309,313 +0.19(+3.54%)
Jun 20, 2016 5.380 5.475 5.320 5.360 22,668,802 +0.20(+3.88%)
Jun 17, 2016 5.060 5.190 5.025 5.160 16,836,572 +0.30(+6.17%)
Jun 16, 2016 4.790 4.890 4.690 4.860 14,428,626 -0.01(-0.21%)
Jun 15, 2016 4.760 4.960 4.720 4.870 14,148,875 +0.17(+3.62%)
Jun 14, 2016 4.940 5.010 4.670 4.700 14,333,690 -0.20(-4.08%)
Jun 13, 2016 4.930 5.080 4.870 4.900 10,386,615 -0.19(-3.73%)
Jun 10, 2016 5.160 5.210 5.075 5.090 10,107,051 -0.26(-4.86%)
Jun 09, 2016 5.430 5.450 5.295 5.350 9,551,813 -0.18(-3.25%)
Jun 08, 2016 5.230 5.530 5.200 5.530 21,011,814 +0.58(+11.72%)
Jun 07, 2016 4.780 5.000 4.780 4.950 9,668,385 +0.15(+3.13%)
Jun 06, 2016 4.870 4.910 4.770 4.800 10,957,168 +0.00(+0.00%)
Jun 03, 2016 4.765 4.850 4.720 4.800 13,560,275 +0.19(+4.12%)
Jun 02, 2016 4.440 4.640 4.410 4.610 13,418,499 +0.10(+2.22%)
Jun 01, 2016 4.370 4.550 4.290 4.510 16,778,462 +0.10(+2.27%)
May 31, 2016 4.630 4.740 4.410 4.410 14,477,355 -0.14(-3.08%)
May 27, 2016 4.670 4.550 4.550 4.550 12,822,400 -0.10(-2.15%)
May 26, 2016 4.870 4.940 4.630 4.650 8,756,890 -0.13(-2.72%)
May 25, 2016 4.850 4.950 4.730 4.780 10,572,033 +0.05(+1.06%)
May 24, 2016 4.920 4.920 4.675 4.730 8,599,218 +0.05(+1.07%)
May 23, 2016 4.770 4.830 4.670 4.680 10,623,372 -0.35(-6.96%)
May 20, 2016 5.170 5.310 5.025 5.030 8,895,510 +0.07(+1.41%)
May 19, 2016 4.980 5.020 4.750 4.960 15,104,669 -0.24(-4.62%)
May 18, 2016 5.260 5.430 5.200 5.200 12,172,654 -0.18(-3.35%)
May 17, 2016 5.470 5.570 5.315 5.380 11,042,340 -0.13(-2.36%)
May 16, 2016 5.460 5.590 5.420 5.510 12,660,800 +0.20(+3.77%)
May 13, 2016 5.590 5.680 5.290 5.310 12,348,142 -0.37(-6.51%)
May 12, 2016 5.890 5.990 5.620 5.680 16,705,829 -0.17(-2.91%)
May 11, 2016 5.960 6.030 5.700 5.850 14,845,206 +0.04(+0.69%)
May 10, 2016 5.580 5.810 5.535 5.810 6,825,237 +0.45(+8.40%)
May 09, 2016 5.580 5.580 4.880 5.360 20,466,032 -0.34(-5.96%)
May 06, 2016 5.390 5.720 5.360 5.700 11,825,707 +0.22(+4.01%)
May 05, 2016 5.780 5.790 5.375 5.480 13,536,950 -0.10(-1.79%)
May 04, 2016 5.550 5.680 5.505 5.580 11,072,290 +0.14(+2.57%)
May 03, 2016 5.600 5.605 5.400 5.440 10,415,242 -0.34(-5.88%)
May 02, 2016 5.800 5.840 5.620 5.780 10,993,467 -0.12(-2.03%)
Apr 29, 2016 5.970 6.045 5.755 5.900 14,597,208 +0.08(+1.37%)
Apr 28, 2016 5.830 6.000 5.750 5.820 17,276,380 +0.02(+0.34%)
Apr 27, 2016 5.520 5.830 5.480 5.800 15,661,582 +0.35(+6.42%)
Apr 26, 2016 5.380 5.490 5.255 5.450 13,244,175 +0.16(+3.02%)
Apr 25, 2016 5.510 5.520 5.230 5.290 14,118,001 -0.14(-2.58%)
Apr 22, 2016 5.240 5.490 5.240 5.430 12,562,462 +0.14(+2.65%)
Apr 21, 2016 5.430 5.560 5.275 5.290 10,211,217 -0.05(-0.94%)
Apr 20, 2016 5.310 5.425 5.250 5.340 12,155,079 -0.06(-1.11%)
Apr 19, 2016 5.260 5.430 5.230 5.400 11,422,527 +0.29(+5.68%)
Apr 18, 2016 5.040 5.360 5.000 5.110 10,456,022 -0.30(-5.55%)
Apr 15, 2016 5.190 5.505 5.120 5.410 14,626,621 +0.13(+2.46%)
Apr 14, 2016 5.410 5.460 5.130 5.280 15,308,872 -0.15(-2.76%)
Apr 13, 2016 5.390 5.430 5.220 5.430 22,615,880 +0.31(+6.05%)
Apr 12, 2016 4.820 5.165 4.750 5.120 13,536,913 +0.38(+8.02%)
Apr 11, 2016 4.760 4.840 4.730 4.740 9,310,051 +0.18(+3.95%)
Apr 08, 2016 4.390 4.560 4.370 4.560 6,213,938 +0.44(+10.68%)
Apr 07, 2016 4.150 4.220 4.060 4.120 7,799,138 -0.04(-0.96%)
Apr 06, 2016 4.220 4.310 4.110 4.160 9,233,499 -0.07(-1.65%)
Apr 05, 2016 4.150 4.340 4.095 4.230 4,109,029 +0.05(+1.20%)
Apr 04, 2016 4.440 4.510 4.140 4.180 9,281,553 -0.46(-9.91%)
Apr 01, 2016 4.390 4.660 4.345 4.640 6,709,452 +0.11(+2.43%)
Mar 31, 2016 4.710 4.800 4.505 4.530 10,348,740 -0.08(-1.74%)
Mar 30, 2016 4.790 4.930 4.540 4.610 16,942,978 +0.00(+0.00%)
Mar 29, 2016 4.450 4.790 4.410 4.610 13,316,095 -0.02(-0.43%)
Mar 28, 2016 4.400 4.630 4.300 4.630 10,505,610 +0.42(+9.98%)
Mar 24, 2016 4.000 4.210 4.210 4.210 7,844,400 +0.02(+0.48%)
Mar 23, 2016 4.280 4.300 4.140 4.190 7,624,668 -0.26(-5.84%)
Mar 22, 2016 4.290 4.520 4.260 4.450 7,740,614 +0.02(+0.45%)
Mar 21, 2016 4.400 4.520 4.330 4.430 10,511,124 +0.07(+1.61%)
Mar 18, 2016 4.330 4.410 4.210 4.360 12,748,895 +0.02(+0.46%)
Mar 17, 2016 4.350 4.450 4.160 4.340 16,906,282 +0.52(+13.61%)
Mar 16, 2016 3.400 3.830 3.400 3.820 7,763,715 +0.31(+8.83%)
Mar 15, 2016 3.580 3.740 3.450 3.510 11,649,708 -0.53(-13.12%)
Mar 14, 2016 4.290 4.320 4.030 4.040 14,680,169 -0.41(-9.21%)
Mar 11, 2016 4.310 4.505 4.310 4.450 13,605,345 +0.13(+3.01%)
Mar 10, 2016 4.040 4.330 3.940 4.320 25,993,896 +0.26(+6.40%)
Mar 09, 2016 4.110 4.140 3.930 4.060 19,696,998 +0.14(+3.57%)
Mar 08, 2016 3.990 4.050 3.710 3.920 23,013,344 +0.07(+1.82%)
Mar 07, 2016 3.780 3.930 3.730 3.850 29,538,924 +0.01(+0.26%)
Mar 04, 2016 3.890 3.940 3.670 3.840 24,864,046 +0.44(+12.94%)
Mar 03, 2016 3.020 3.530 2.980 3.400 19,139,112 +0.56(+19.72%)
Mar 02, 2016 2.610 2.870 2.590 2.840 9,577,148 +0.15(+5.58%)
Mar 01, 2016 2.580 2.700 2.520 2.690 7,992,730 +0.16(+6.32%)
Feb 29, 2016 2.570 2.610 2.510 2.530 9,735,061 +0.14(+5.86%)
Feb 26, 2016 2.520 2.550 2.385 2.390 9,324,165 -0.06(-2.45%)
Feb 25, 2016 2.520 2.550 2.400 2.450 8,564,580 +0.04(+1.66%)
Feb 24, 2016 2.320 2.460 2.290 2.410 7,543,999 -0.03(-1.23%)
Feb 23, 2016 2.500 2.530 2.390 2.440 7,455,395 -0.09(-3.56%)
Feb 22, 2016 2.350 2.530 2.350 2.530 7,480,996 +0.34(+15.53%)
Feb 19, 2016 2.200 2.235 2.150 2.190 7,456,725 -0.07(-3.10%)
Feb 18, 2016 2.365 2.380 2.230 2.260 6,857,904 -0.09(-3.83%)
Feb 17, 2016 2.220 2.400 2.210 2.350 8,255,274 +0.21(+9.81%)
Feb 16, 2016 2.260 2.260 2.140 2.140 4,883,866 -0.09(-4.04%)
Feb 12, 2016 2.180 2.230 2.230 2.230 5,235,700 +0.17(+8.25%)
Feb 11, 2016 2.090 2.130 2.030 2.060 7,214,556 -0.09(-4.19%)
Feb 10, 2016 2.160 2.230 2.050 2.150 13,754,840 +0.09(+4.37%)
Feb 09, 2016 2.160 2.290 2.000 2.060 4,617,190 -0.12(-5.50%)
Feb 08, 2016 2.220 2.260 2.140 2.180 3,505,052 -0.12(-5.22%)
Feb 05, 2016 2.380 2.390 2.290 2.300 4,611,363 -0.14(-5.74%)
Feb 04, 2016 2.350 2.540 2.350 2.440 15,390,083 +0.18(+7.96%)
Feb 03, 2016 2.250 2.290 2.110 2.260 4,101,352 +0.15(+7.11%)
Feb 02, 2016 2.280 2.280 2.110 2.110 4,859,501 -0.26(-10.97%)
Feb 01, 2016 2.400 2.400 2.320 2.370 9,846,855 -0.06(-2.47%)
Jan 29, 2016 2.320 2.450 2.275 2.430 13,909,728 +0.17(+7.52%)
Jan 28, 2016 2.480 2.510 2.180 2.260 9,841,477 +0.08(+3.67%)
Jan 27, 2016 2.070 2.260 2.050 2.180 16,238,403 +0.14(+6.86%)
Jan 26, 2016 2.040 2.080 1.990 2.040 15,702,365 +0.05(+2.51%)
Jan 25, 2016 2.090 2.120 1.990 1.990 9,255,304 -0.11(-5.24%)
Jan 22, 2016 2.260 2.290 2.070 2.100 30,842,512 +0.02(+0.96%)
Jan 21, 2016 2.130 2.240 2.080 2.080 19,393,592 -0.09(-4.15%)
Jan 20, 2016 2.150 2.205 2.040 2.170 18,349,094 -0.09(-3.98%)
Jan 19, 2016 2.450 2.460 2.250 2.260 8,477,947 -0.27(-10.67%)
Jan 15, 2016 2.580 2.530 2.530 2.530 5,866,100 -0.30(-10.60%)
Jan 14, 2016 2.580 2.830 2.540 2.830 11,178,327 +0.23(+8.85%)
Jan 13, 2016 2.820 2.870 2.575 2.600 11,579,424 -0.16(-5.80%)
Jan 12, 2016 2.930 2.940 2.700 2.760 13,865,507 -0.22(-7.38%)
Jan 11, 2016 3.080 3.080 2.930 2.980 7,342,472 -0.04(-1.32%)
Jan 08, 2016 3.160 3.170 3.010 3.020 9,998,088 -0.01(-0.33%)
Jan 07, 2016 3.030 3.170 2.990 3.030 8,335,097 -0.10(-3.19%)
Jan 06, 2016 3.210 3.210 3.120 3.130 11,290,406 -0.17(-5.15%)
Jan 05, 2016 3.380 3.390 3.280 3.300 4,959,317 -0.07(-2.08%)
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.