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 )

14.30 -0.17 (-1.17%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 8.730 8.730 8.500 8.680 14,136,874 -0.02(-0.23%)
Apr 29, 2015 8.630 8.820 8.520 8.700 14,005,781 +0.00(+0.00%)
Apr 28, 2015 8.790 8.800 8.430 8.700 19,549,612 -0.01(-0.11%)
Apr 27, 2015 8.820 8.890 8.610 8.710 23,681,922 -0.20(-2.24%)
Apr 24, 2015 9.020 9.260 8.890 8.910 35,265,396 +0.23(+2.65%)
Apr 23, 2015 8.090 8.880 8.050 8.680 61,473,896 -0.03(-0.34%)
Apr 22, 2015 8.470 8.830 8.350 8.710 26,967,604 +0.31(+3.69%)
Apr 21, 2015 8.530 8.745 8.360 8.400 23,171,548 -0.25(-2.89%)
Apr 20, 2015 8.680 8.770 8.600 8.650 22,368,416 +0.05(+0.58%)
Apr 17, 2015 8.270 8.630 8.210 8.600 20,373,686 +0.02(+0.23%)
Apr 16, 2015 8.700 8.735 8.260 8.580 43,585,324 -0.21(-2.39%)
Apr 15, 2015 8.240 8.800 8.230 8.790 53,440,348 +0.61(+7.46%)
Apr 14, 2015 8.030 8.190 7.730 8.180 30,922,624 +0.31(+3.94%)
Apr 13, 2015 7.740 8.260 7.740 7.870 27,799,354 +0.15(+1.94%)
Apr 10, 2015 7.410 7.730 7.390 7.720 17,133,616 +0.21(+2.80%)
Apr 09, 2015 7.130 7.550 7.110 7.510 13,872,069 +0.59(+8.53%)
Apr 08, 2015 7.260 7.270 6.865 6.920 20,177,292 +0.00(+0.00%)
Apr 07, 2015 6.770 7.030 6.670 6.920 18,471,312 +0.06(+0.87%)
Apr 06, 2015 6.970 7.100 6.840 6.860 14,485,763 +0.06(+0.88%)
Apr 02, 2015 6.550 6.800 6.800 6.800 11,919,400 +0.39(+6.08%)
Apr 01, 2015 6.330 6.556 6.295 6.410 17,522,496 +0.32(+5.25%)
Mar 31, 2015 5.980 6.170 5.890 6.090 12,693,571 +0.09(+1.50%)
Mar 30, 2015 5.800 6.030 5.790 6.000 9,271,081 +0.22(+3.81%)
Mar 27, 2015 5.780 5.940 5.660 5.780 13,180,182 -0.05(-0.86%)
Mar 26, 2015 6.170 6.230 5.810 5.830 14,742,092 -0.29(-4.74%)
Mar 25, 2015 6.110 6.180 6.000 6.120 13,513,206 +0.15(+2.51%)
Mar 24, 2015 5.990 6.050 5.860 5.970 12,953,243 +0.05(+0.84%)
Mar 23, 2015 5.800 5.970 5.760 5.920 16,618,549 +0.25(+4.41%)
Mar 20, 2015 5.590 5.710 5.540 5.670 14,758,828 +0.28(+5.19%)
Mar 19, 2015 5.600 5.630 5.360 5.390 11,481,523 -0.36(-6.26%)
Mar 18, 2015 5.360 5.760 5.320 5.750 13,905,008 +0.25(+4.55%)
Mar 17, 2015 5.110 5.500 5.095 5.500 15,917,246 +0.30(+5.77%)
Mar 16, 2015 5.180 5.220 5.050 5.200 6,527,916 +0.10(+1.96%)
Mar 13, 2015 5.150 5.160 4.995 5.100 17,152,090 -0.23(-4.32%)
Mar 12, 2015 5.690 5.800 5.320 5.330 13,476,030 -0.29(-5.16%)
Mar 11, 2015 5.470 5.640 5.440 5.620 20,006,290 +0.15(+2.74%)
Mar 10, 2015 5.690 5.730 5.430 5.470 17,188,984 -0.21(-3.70%)
Mar 09, 2015 5.860 5.910 5.680 5.680 13,700,384 -0.35(-5.80%)
Mar 06, 2015 6.030 6.110 6.000 6.030 8,002,136 -0.08(-1.31%)
Mar 05, 2015 6.160 6.180 6.050 6.110 7,326,506 -0.10(-1.61%)
Mar 04, 2015 6.320 6.490 6.160 6.210 14,440,444 -0.28(-4.31%)
Mar 03, 2015 6.670 6.720 6.490 6.490 9,112,147 -0.01(-0.15%)
Mar 02, 2015 6.710 6.720 6.445 6.500 15,733,036 -0.21(-3.13%)
Feb 27, 2015 6.450 6.760 6.430 6.710 16,747,891 +0.38(+6.00%)
Feb 26, 2015 6.420 6.480 6.320 6.330 14,598,817 -0.19(-2.91%)
Feb 25, 2015 6.350 6.540 6.340 6.520 28,201,992 -0.47(-6.72%)
Feb 24, 2015 6.680 6.990 6.630 6.990 13,767,130 +0.40(+6.07%)
Feb 23, 2015 6.610 6.660 6.500 6.590 11,385,679 -0.15(-2.23%)
Feb 20, 2015 6.680 6.790 6.580 6.740 11,796,137 +0.01(+0.15%)
Feb 19, 2015 6.800 6.910 6.700 6.730 12,115,065 -0.35(-4.94%)
Feb 18, 2015 7.580 7.580 6.950 7.080 14,665,720 -0.11(-1.53%)
Feb 17, 2015 7.190 7.280 6.840 7.190 8,572,824 +0.06(+0.84%)
Feb 13, 2015 6.920 7.130 7.130 7.130 19,118,200 +0.48(+7.22%)
Feb 12, 2015 6.330 6.730 6.520 6.650 24,332,238 +0.32(+5.06%)
Feb 11, 2015 6.300 6.390 6.110 6.330 20,585,560 +0.02(+0.32%)
Feb 10, 2015 6.790 6.810 6.240 6.310 16,315,890 -0.41(-6.10%)
Feb 09, 2015 6.380 6.790 6.380 6.720 21,629,922 +0.13(+1.97%)
Feb 06, 2015 6.670 6.800 6.380 6.590 21,014,418 -0.63(-8.73%)
Feb 05, 2015 7.180 7.485 7.060 7.220 19,805,256 -0.17(-2.30%)
Feb 04, 2015 7.150 7.560 7.050 7.390 26,588,872 -0.05(-0.67%)
Feb 03, 2015 6.900 7.470 6.900 7.440 24,548,592 +0.92(+14.11%)
Feb 02, 2015 6.090 6.540 6.080 6.520 22,987,516 +0.37(+6.02%)
Jan 30, 2015 6.110 6.265 6.020 6.150 37,971,956 -0.46(-6.96%)
Jan 29, 2015 6.680 6.770 6.370 6.610 20,418,612 -0.33(-4.76%)
Jan 28, 2015 7.030 7.140 6.890 6.940 15,945,092 -0.92(-11.70%)
Jan 27, 2015 7.380 8.010 7.350 7.860 14,941,444 +0.34(+4.52%)
Jan 26, 2015 7.550 7.640 7.460 7.520 13,256,089 -0.09(-1.18%)
Jan 23, 2015 7.870 7.930 7.600 7.610 9,245,685 -0.36(-4.52%)
Jan 22, 2015 8.000 8.020 7.760 7.970 11,062,918 +0.34(+4.46%)
Jan 21, 2015 7.210 7.670 7.200 7.630 10,740,892 +0.52(+7.31%)
Jan 20, 2015 7.350 7.420 6.950 7.110 21,841,518 -0.08(-1.11%)
Jan 16, 2015 7.190 7.320 7.130 7.190 12,665,395 +0.23(+3.30%)
Jan 15, 2015 7.040 7.140 6.950 6.960 24,084,650 -0.03(-0.43%)
Jan 14, 2015 6.670 7.090 6.580 6.990 19,387,690 +0.07(+1.01%)
Jan 13, 2015 6.820 7.070 6.770 6.920 20,599,708 +0.29(+4.37%)
Jan 12, 2015 6.900 6.900 6.550 6.630 10,684,306 -0.53(-7.40%)
Jan 09, 2015 6.810 7.260 6.700 7.160 17,111,504 +0.29(+4.22%)
Jan 08, 2015 6.640 7.010 6.540 6.870 30,945,366 +0.57(+9.05%)
Jan 07, 2015 6.270 6.450 6.244 6.300 56,949,352 +0.16(+2.61%)
Jan 06, 2015 6.270 6.370 5.935 6.140 38,390,336 -0.12(-1.92%)
Jan 05, 2015 6.500 6.500 6.230 6.260 36,668,872 -0.69(-9.93%)
Jan 02, 2015 7.210 7.210 6.890 6.950 40,331,344 -0.63(-8.31%)
Dec 31, 2014 7.470 7.580 7.580 7.580 7,418,600 +0.04(+0.53%)
Dec 30, 2014 7.620 7.720 7.465 7.540 12,951,212 -0.01(-0.13%)
Dec 29, 2014 7.570 7.790 7.530 7.550 15,368,495 -0.16(-2.08%)
Dec 26, 2014 7.810 7.900 7.560 7.710 8,170,447 -0.24(-3.02%)
Dec 24, 2014 7.980 7.950 7.950 7.950 5,903,200 -0.04(-0.50%)
Dec 23, 2014 7.900 8.070 7.750 7.990 10,379,356 +0.26(+3.36%)
Dec 22, 2014 7.460 7.760 7.265 7.730 22,604,956 +0.39(+5.31%)
Dec 19, 2014 7.340 7.360 7.160 7.340 51,810,080 +0.17(+2.37%)
Dec 18, 2014 7.600 7.630 7.010 7.170 45,924,484 +0.15(+2.14%)
Dec 17, 2014 7.010 7.250 6.860 7.020 79,607,032 +0.30(+4.46%)
Dec 16, 2014 6.730 7.100 6.440 6.720 27,018,716 +0.06(+0.90%)
Dec 15, 2014 7.440 7.460 6.640 6.660 25,920,596 -0.91(-12.02%)
Dec 12, 2014 7.900 7.920 7.560 7.570 19,016,152 -0.41(-5.14%)
Dec 11, 2014 7.900 8.190 7.830 7.980 35,390,656 -0.33(-3.97%)
Dec 10, 2014 8.430 8.480 8.240 8.310 14,642,534 -0.45(-5.14%)
Dec 09, 2014 8.290 8.795 8.250 8.760 16,015,172 +0.01(+0.11%)
Dec 08, 2014 9.220 9.230 8.710 8.750 13,119,116 -0.65(-6.91%)
Dec 05, 2014 9.350 9.400 9.230 9.400 11,835,849 -0.04(-0.42%)
Dec 04, 2014 9.520 9.570 9.380 9.440 13,253,950 -0.39(-3.97%)
Dec 03, 2014 9.620 10.00 9.615 9.830 19,137,360 +0.32(+3.36%)
Dec 02, 2014 9.580 9.750 9.370 9.510 11,154,139 -0.14(-1.45%)
Dec 01, 2014 9.770 9.805 9.500 9.650 11,322,813 -0.56(-5.48%)
Nov 28, 2014 10.48 10.48 10.03 10.21 7,375,411 -1.00(-8.92%)
Nov 26, 2014 11.38 11.21 11.21 11.21 12,035,100 +0.19(+1.72%)
Nov 25, 2014 11.70 11.74 10.93 11.02 38,989,056 -0.04(-0.36%)
Nov 24, 2014 11.65 11.67 11.05 11.06 23,808,912 -0.38(-3.32%)
Nov 21, 2014 10.56 11.49 10.53 11.44 25,530,984 +1.33(+13.16%)
Nov 20, 2014 10.15 10.35 9.790 10.11 14,105,706 +0.25(+2.54%)
Nov 19, 2014 10.00 10.02 9.680 9.860 18,882,628 +0.12(+1.23%)
Nov 18, 2014 9.570 9.780 9.240 9.740 19,102,954 +0.10(+1.04%)
Nov 17, 2014 10.20 10.23 9.590 9.640 15,036,428 -0.59(-5.77%)
Nov 14, 2014 9.980 10.34 9.890 10.23 18,506,936 -0.29(-2.76%)
Nov 13, 2014 11.03 11.08 10.43 10.52 11,769,075 -0.46(-4.19%)
Nov 12, 2014 11.02 11.41 10.90 10.98 11,832,128 -0.06(-0.54%)
Nov 11, 2014 10.78 11.05 10.68 11.04 12,628,206 +0.00(+0.00%)
Nov 10, 2014 11.16 11.27 10.93 11.04 16,847,096 -0.23(-2.04%)
Nov 07, 2014 10.91 11.40 10.88 11.27 22,151,696 +0.21(+1.90%)
Nov 06, 2014 10.98 11.12 10.91 11.06 25,596,718 -0.55(-4.74%)
Nov 05, 2014 11.44 11.67 11.35 11.61 21,360,718 -0.08(-0.68%)
Nov 04, 2014 11.74 11.87 11.40 11.69 12,699,600 +0.02(+0.17%)
Nov 03, 2014 12.05 12.09 11.63 11.67 10,397,732 -0.56(-4.58%)
Oct 31, 2014 11.80 12.34 11.72 12.23 15,863,066 +0.43(+3.64%)
Oct 30, 2014 11.95 12.08 11.60 11.80 15,065,973 +0.23(+1.99%)
Oct 29, 2014 11.90 12.04 11.24 11.57 19,214,352 -0.51(-4.22%)
Oct 28, 2014 11.90 12.18 11.77 12.08 16,949,194 +0.59(+5.13%)
Oct 27, 2014 11.20 11.56 11.04 11.49 39,476,224 -1.97(-14.64%)
Oct 24, 2014 12.93 13.68 12.93 13.46 41,015,616 +1.10(+8.90%)
Oct 23, 2014 12.89 13.03 12.23 12.36 25,838,352 -0.88(-6.65%)
Oct 22, 2014 13.58 13.91 13.13 13.24 17,606,684 -0.35(-2.58%)
Oct 21, 2014 13.24 14.01 13.21 13.59 16,645,419 -0.98(-6.73%)
Oct 20, 2014 14.97 15.18 14.50 14.57 13,623,847 -1.08(-6.90%)
Oct 17, 2014 15.57 15.97 15.30 15.65 12,570,077 +0.44(+2.89%)
Oct 16, 2014 15.19 15.84 15.13 15.21 12,250,359 -1.30(-7.87%)
Oct 15, 2014 16.95 17.05 15.98 16.51 15,765,603 -1.58(-8.73%)
Oct 14, 2014 17.99 18.77 17.80 18.09 13,658,063 -0.35(-1.90%)
Oct 13, 2014 17.99 18.77 17.92 18.44 21,484,500 +1.89(+11.42%)
Oct 10, 2014 17.47 17.50 16.55 16.55 16,589,244 -1.22(-6.87%)
Oct 09, 2014 18.00 18.27 17.67 17.77 20,607,406 +0.27(+1.54%)
Oct 08, 2014 18.13 18.14 16.49 17.50 34,145,604 -0.02(-0.11%)
Oct 07, 2014 17.32 18.16 17.07 17.52 20,896,848 +0.72(+4.29%)
Oct 06, 2014 17.25 17.26 16.57 16.80 24,763,312 +2.11(+14.36%)
Oct 03, 2014 14.07 14.94 13.83 14.69 15,039,209 +0.76(+5.46%)
Oct 02, 2014 14.07 14.28 13.54 13.93 15,653,035 +0.09(+0.65%)
Oct 01, 2014 14.31 14.53 13.74 13.84 18,301,372 -1.05(-7.05%)
Sep 30, 2014 14.73 15.13 14.42 14.89 15,451,942 -0.48(-3.12%)
Sep 29, 2014 15.43 15.67 15.21 15.37 17,789,664 -1.98(-11.41%)
Sep 26, 2014 16.56 17.55 16.49 17.35 8,373,173 +0.96(+5.86%)
Sep 25, 2014 16.70 16.79 16.37 16.39 7,896,060 -0.61(-3.59%)
Sep 24, 2014 16.64 17.21 16.39 17.00 9,095,523 +0.16(+0.95%)
Sep 23, 2014 17.04 17.52 16.49 16.84 11,282,423 -0.22(-1.29%)
Sep 22, 2014 16.67 17.15 16.45 17.06 12,272,424 -0.60(-3.40%)
Sep 19, 2014 17.98 18.09 17.40 17.66 12,257,183 -0.38(-2.11%)
Sep 18, 2014 18.49 18.69 17.90 18.04 13,876,208 -0.66(-3.53%)
Sep 17, 2014 19.17 19.18 18.55 18.70 13,958,754 +0.18(+0.97%)
Sep 16, 2014 18.16 19.18 18.10 18.52 24,811,190 +1.11(+6.38%)
Sep 15, 2014 17.19 17.61 17.09 17.41 13,049,894 +0.20(+1.16%)
Sep 12, 2014 17.86 18.06 16.92 17.21 16,312,307 -1.34(-7.22%)
Sep 11, 2014 18.48 18.94 18.27 18.55 14,689,837 +0.29(+1.59%)
Sep 10, 2014 18.47 18.70 17.89 18.26 11,169,519 -0.45(-2.41%)
Sep 09, 2014 19.27 19.43 18.48 18.71 10,824,053 -0.53(-2.75%)
Sep 08, 2014 20.89 20.90 19.16 19.24 24,497,290 -1.03(-5.08%)
Sep 05, 2014 20.55 20.76 19.96 20.27 20,682,164 -0.11(-0.54%)
Sep 04, 2014 20.75 21.36 20.33 20.38 15,755,358 -1.00(-4.68%)
Sep 03, 2014 22.07 22.14 21.08 21.38 20,053,128 -0.48(-2.20%)
Sep 02, 2014 20.99 22.13 20.79 21.86 16,916,544 +1.05(+5.05%)
Aug 29, 2014 20.70 20.81 20.81 20.81 14,000,600 +0.49(+2.41%)
Aug 28, 2014 20.27 20.68 20.12 20.32 13,917,119 +0.00(+0.00%)
Aug 27, 2014 19.58 20.45 19.35 20.32 10,577,300 +1.03(+5.34%)
Aug 26, 2014 19.69 19.72 19.14 19.29 23,767,718 +0.14(+0.73%)
Aug 25, 2014 18.66 19.20 18.56 19.15 8,117,335 +0.87(+4.76%)
Aug 22, 2014 18.59 18.59 18.11 18.28 8,053,510 -0.51(-2.71%)
Aug 21, 2014 19.01 19.02 18.62 18.79 13,225,827 -0.05(-0.27%)
Aug 20, 2014 18.47 18.99 18.44 18.84 8,560,749 +0.34(+1.84%)
Aug 19, 2014 17.96 18.60 17.96 18.50 8,960,025 +0.50(+2.78%)
Aug 18, 2014 18.03 18.09 17.51 18.00 8,693,443 +0.36(+2.04%)
Aug 15, 2014 16.82 17.69 16.80 17.64 8,011,448 +1.28(+7.82%)
Aug 14, 2014 16.53 16.70 16.13 16.36 8,269,645 -0.01(-0.06%)
Aug 13, 2014 17.37 17.50 16.18 16.37 17,086,030 -0.84(-4.88%)
Aug 12, 2014 17.55 17.75 17.16 17.21 7,540,002 -0.46(-2.60%)
Aug 11, 2014 17.16 17.69 17.01 17.67 8,687,572 +0.71(+4.19%)
Aug 08, 2014 17.12 17.14 16.77 16.96 8,255,617 -0.59(-3.36%)
Aug 07, 2014 18.03 18.11 17.29 17.55 8,127,104 -0.23(-1.29%)
Aug 06, 2014 17.27 17.98 17.20 17.78 16,750,208 +0.59(+3.43%)
Aug 05, 2014 17.04 17.62 17.00 17.19 13,555,303 +0.05(+0.29%)
Aug 04, 2014 16.92 17.16 16.65 17.14 5,270,493 +0.27(+1.60%)
Aug 01, 2014 16.90 16.96 16.48 16.87 6,757,976 +0.05(+0.30%)
Jul 31, 2014 17.08 17.30 16.71 16.82 8,378,641 -0.78(-4.43%)
Jul 30, 2014 17.66 17.82 17.41 17.60 8,419,674 +0.00(+0.00%)
Jul 29, 2014 17.94 18.01 17.51 17.60 7,525,875 -0.53(-2.92%)
Jul 28, 2014 18.23 18.27 17.97 18.13 7,510,902 -0.15(-0.82%)
Jul 25, 2014 18.25 18.43 18.19 18.28 6,590,409 +0.04(+0.22%)
Jul 24, 2014 18.33 18.36 17.93 18.24 12,987,012 -0.04(-0.22%)
Jul 23, 2014 18.50 18.61 18.12 18.28 11,329,720 -0.76(-3.99%)
Jul 22, 2014 19.00 19.08 18.56 19.04 6,626,817 +0.24(+1.28%)
Jul 21, 2014 18.40 18.86 18.15 18.80 9,709,537 +0.45(+2.45%)
Jul 18, 2014 18.08 18.50 17.94 18.35 7,628,936 +1.10(+6.38%)
Jul 17, 2014 17.24 17.75 16.95 17.25 9,918,424 -0.07(-0.40%)
Jul 16, 2014 17.38 17.43 17.12 17.32 6,381,371 +0.03(+0.17%)
Jul 15, 2014 17.35 17.40 16.88 17.29 7,820,110 +0.10(+0.58%)
Jul 14, 2014 16.74 17.29 16.71 17.19 9,318,164 +0.81(+4.95%)
Jul 11, 2014 16.13 16.45 15.96 16.38 5,264,088 +0.11(+0.68%)
Jul 10, 2014 15.94 16.33 15.80 16.27 5,325,110 +0.18(+1.12%)
Jul 09, 2014 15.65 16.36 15.56 16.09 6,427,356 +0.55(+3.54%)
Jul 08, 2014 15.66 15.68 15.46 15.54 4,857,162 +0.00(+0.00%)
Jul 07, 2014 15.64 15.66 15.41 15.54 5,861,007 +0.03(+0.19%)
Jul 03, 2014 15.34 15.51 15.51 15.51 4,925,500 +0.13(+0.85%)
Jul 02, 2014 15.51 15.60 15.26 15.38 4,930,207 -0.19(-1.22%)
Jul 01, 2014 15.70 15.79 15.32 15.57 4,931,863 -0.07(-0.45%)
Jun 30, 2014 15.84 15.85 15.41 15.64 5,316,580 -0.01(-0.06%)
Jun 27, 2014 15.67 15.78 15.48 15.65 4,554,699 -0.11(-0.70%)
Jun 26, 2014 15.68 15.84 15.34 15.76 6,408,711 +0.19(+1.22%)
Jun 25, 2014 15.84 16.06 15.51 15.57 20,111,714 -0.25(-1.58%)
Jun 24, 2014 16.56 16.97 15.71 15.82 13,680,650 -0.71(-4.30%)
Jun 23, 2014 16.74 16.75 16.47 16.53 7,007,046 -0.27(-1.61%)
Jun 20, 2014 16.69 16.95 16.65 16.80 8,761,600 +0.09(+0.54%)
Jun 19, 2014 16.83 16.96 16.52 16.71 4,792,093 -0.28(-1.65%)
Jun 18, 2014 16.29 17.02 16.20 16.99 9,602,155 +0.55(+3.35%)
Jun 17, 2014 16.53 16.55 16.13 16.44 7,386,426 -0.35(-2.08%)
Jun 16, 2014 16.96 17.10 16.68 16.79 7,422,566 -0.18(-1.06%)
Jun 13, 2014 16.75 17.07 16.60 16.97 7,066,565 +0.35(+2.11%)
Jun 12, 2014 16.73 16.99 16.51 16.62 4,690,108 -0.21(-1.25%)
Jun 11, 2014 16.57 16.94 16.37 16.83 7,611,461 +0.40(+2.43%)
Jun 10, 2014 16.08 16.45 15.95 16.43 6,521,281 +0.80(+5.12%)
Jun 06, 2014 15.30 15.66 15.20 15.63 6,883,844 +1.14(+7.87%)
Jun 05, 2014 14.72 14.72 14.38 14.49 7,330,573 -0.01(-0.07%)
Jun 04, 2014 14.82 14.85 14.46 14.50 9,056,467 -0.31(-2.09%)
Jun 03, 2014 14.67 14.95 14.59 14.81 7,497,819 +0.18(+1.23%)
Jun 02, 2014 14.85 14.88 14.46 14.63 7,780,384 -0.30(-2.01%)
May 30, 2014 15.39 15.42 14.91 14.93 8,349,064 -0.68(-4.36%)
May 29, 2014 15.87 15.97 15.58 15.61 6,865,229 -0.21(-1.33%)
May 28, 2014 15.65 15.91 15.40 15.82 6,924,484 +0.17(+1.09%)
May 27, 2014 16.10 16.17 15.54 15.65 6,782,095 -0.31(-1.94%)
May 23, 2014 15.97 15.96 15.96 15.96 5,917,400 +0.18(+1.14%)
May 22, 2014 16.04 16.13 15.68 15.78 5,243,496 -0.12(-0.75%)
May 21, 2014 15.55 16.11 15.52 15.90 9,043,907 +0.29(+1.86%)
May 20, 2014 16.22 16.63 15.44 15.61 12,889,054 -0.66(-4.06%)
May 19, 2014 16.23 16.37 16.09 16.27 7,032,518 -0.05(-0.31%)
May 16, 2014 16.53 16.53 16.19 16.32 6,271,617 +0.05(+0.31%)
May 15, 2014 16.39 16.48 16.15 16.27 8,743,918 -0.24(-1.45%)
May 14, 2014 16.24 16.61 16.12 16.51 7,392,259 +0.24(+1.48%)
May 13, 2014 16.24 16.66 16.18 16.27 8,881,296 -0.01(-0.06%)
May 12, 2014 16.13 16.32 16.06 16.28 6,329,242 +0.27(+1.69%)
May 09, 2014 16.08 16.41 15.88 16.01 8,422,586 -0.18(-1.11%)
May 08, 2014 16.91 16.98 16.05 16.19 12,020,217 -0.58(-3.46%)
May 07, 2014 16.42 16.94 16.24 16.77 18,996,076 +0.42(+2.57%)
May 06, 2014 15.58 16.61 15.57 16.35 12,960,131 +0.72(+4.61%)
May 05, 2014 15.66 15.88 15.43 15.63 6,479,914 -0.16(-1.01%)
May 02, 2014 15.02 15.79 14.98 15.79 10,759,954 +1.11(+7.56%)
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.