Skip to main content

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

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.022 3.122 3.018 3.066 70,832,456 +0.05(+1.58%)
Apr 27, 2017 3.086 3.086 2.981 3.018 71,003,392 -0.08(-2.63%)
Apr 26, 2017 3.086 3.192 3.083 3.100 60,992,568 -0.05(-1.73%)
Apr 25, 2017 3.056 3.165 3.042 3.154 50,659,008 +0.02(+0.65%)
Apr 24, 2017 3.131 3.163 3.090 3.134 59,176,272 +0.07(+2.22%)
Apr 21, 2017 3.056 3.080 3.034 3.066 72,311,448 +0.00(+0.11%)
Apr 20, 2017 3.069 3.110 3.032 3.063 72,856,008 +0.03(+1.01%)
Apr 19, 2017 3.168 3.185 3.018 3.032 88,145,328 -0.12(-3.78%)
Apr 18, 2017 3.185 3.233 3.132 3.151 50,015,340 -0.06(-1.91%)
Apr 17, 2017 3.161 3.212 3.127 3.212 71,208,648 +0.06(+1.94%)
Apr 13, 2017 3.291 3.301 3.144 3.151 75,107,808 -0.14(-4.14%)
Apr 12, 2017 3.318 3.321 3.265 3.287 61,884,856 -0.02(-0.72%)
Apr 11, 2017 3.369 3.369 3.256 3.311 69,657,576 -0.05(-1.62%)
Apr 10, 2017 3.345 3.393 3.318 3.365 59,141,216 +0.04(+1.33%)
Apr 07, 2017 3.335 3.375 3.304 3.321 71,645,904 +0.03(+0.93%)
Apr 06, 2017 3.325 3.386 3.256 3.291 66,219,116 -0.04(-1.23%)
Apr 05, 2017 3.423 3.461 3.315 3.331 66,986,952 -0.05(-1.61%)
Apr 04, 2017 3.311 3.389 3.284 3.386 53,730,016 +0.07(+2.05%)
Apr 03, 2017 3.338 3.352 3.287 3.318 54,725,796 +0.02(+0.62%)
Mar 31, 2017 3.233 3.325 3.212 3.297 64,842,428 +0.04(+1.15%)
Mar 30, 2017 3.287 3.318 3.253 3.260 54,079,800 -0.03(-0.83%)
Mar 29, 2017 3.182 3.304 3.182 3.287 61,260,960 +0.12(+3.76%)
Mar 28, 2017 3.141 3.182 3.117 3.168 60,812,336 +0.05(+1.64%)
Mar 27, 2017 2.988 3.120 2.967 3.117 61,898,044 +0.03(+1.10%)
Mar 24, 2017 3.100 3.120 3.059 3.083 74,534,712 +0.00(+0.11%)
Mar 23, 2017 3.059 3.134 3.056 3.080 92,803,664 -0.02(-0.66%)
Mar 22, 2017 3.046 3.127 3.008 3.100 107,373,528 +0.10(+3.41%)
Mar 21, 2017 3.098 3.117 2.960 2.998 101,901,728 -0.12(-3.93%)
Mar 20, 2017 3.001 3.137 2.998 3.120 70,891,152 +0.09(+2.92%)
Mar 17, 2017 3.144 3.171 3.003 3.032 105,467,464 -0.10(-3.05%)
Mar 16, 2017 3.216 3.219 3.110 3.127 69,307,528 -0.06(-1.92%)
Mar 15, 2017 3.114 3.212 3.056 3.188 84,567,512 +0.11(+3.65%)
Mar 14, 2017 3.117 3.117 3.018 3.076 106,485,224 -0.13(-4.14%)
Mar 13, 2017 3.185 3.212 3.154 3.209 41,288,968 +0.02(+0.53%)
Mar 10, 2017 3.219 3.219 3.146 3.192 59,391,164 +0.04(+1.30%)
Mar 09, 2017 3.171 3.182 3.083 3.151 88,749,088 -0.03(-1.07%)
Mar 08, 2017 3.386 3.396 3.182 3.185 86,118,120 -0.26(-7.51%)
Mar 07, 2017 3.495 3.495 3.437 3.444 27,097,394 +0.00(+0.00%)
Mar 06, 2017 3.491 3.491 3.413 3.444 27,973,584 -0.03(-0.88%)
Mar 03, 2017 3.427 3.484 3.406 3.474 36,779,656 +0.08(+2.41%)
Mar 02, 2017 3.532 3.559 3.389 3.393 67,395,736 -0.21(-5.77%)
Mar 01, 2017 3.488 3.617 3.484 3.600 56,154,780 +0.17(+4.96%)
Feb 28, 2017 3.474 3.508 3.410 3.430 36,482,348 -0.05(-1.37%)
Feb 27, 2017 3.476 3.515 3.430 3.478 54,655,056 +0.00(+0.00%)
Feb 24, 2017 3.549 3.549 3.464 3.478 73,251,624 -0.17(-4.58%)
Feb 23, 2017 3.750 3.753 3.610 3.644 45,367,440 -0.02(-0.46%)
Feb 22, 2017 3.709 3.733 3.631 3.661 34,094,428 -0.10(-2.54%)
Feb 21, 2017 3.801 3.804 3.729 3.757 49,734,388 +0.09(+2.51%)
Feb 17, 2017 3.665 3.665 3.665 0 -0.04(-1.10%)
Feb 16, 2017 3.774 3.784 3.701 3.706 46,086,480 -0.02(-0.64%)
Feb 15, 2017 3.702 3.760 3.692 3.729 43,482,048 +0.02(+0.46%)
Feb 14, 2017 3.658 3.719 3.607 3.712 45,956,408 +0.12(+3.22%)
Feb 13, 2017 3.593 3.621 3.570 3.597 57,058,596 +0.05(+1.44%)
Feb 10, 2017 3.525 3.573 3.495 3.546 62,509,292 +0.10(+2.76%)
Feb 09, 2017 3.484 3.525 3.433 3.450 37,667,740 -0.03(-0.98%)
Feb 08, 2017 3.386 3.498 3.335 3.484 73,321,608 +0.05(+1.59%)
Feb 07, 2017 3.467 3.478 3.413 3.430 41,627,388 -0.04(-1.08%)
Feb 06, 2017 3.549 3.549 3.454 3.467 42,478,372 -0.05(-1.36%)
Feb 03, 2017 3.484 3.547 3.467 3.515 58,285,808 +0.06(+1.77%)
Feb 02, 2017 3.546 3.563 3.430 3.454 56,562,936 -0.03(-0.78%)
Feb 01, 2017 3.566 3.566 3.444 3.481 59,982,204 -0.01(-0.29%)
Jan 31, 2017 3.563 3.583 3.478 3.491 51,744,280 -0.04(-1.25%)
Jan 30, 2017 3.644 3.644 3.495 3.536 52,561,224 -0.14(-3.71%)
Jan 27, 2017 3.709 3.726 3.648 3.672 48,027,280 -0.04(-1.10%)
Jan 26, 2017 3.764 3.767 3.702 3.712 45,344,584 -0.02(-0.55%)
Jan 25, 2017 3.784 3.818 3.709 3.733 51,682,584 -0.04(-1.17%)
Jan 24, 2017 3.910 3.913 3.777 3.777 66,358,448 -0.08(-2.03%)
Jan 23, 2017 3.804 3.872 3.767 3.855 44,759,408 +0.04(+1.16%)
Jan 20, 2017 3.855 3.886 3.799 3.811 40,125,004 +0.02(+0.54%)
Jan 19, 2017 3.835 3.842 3.769 3.791 35,184,560 -0.01(-0.27%)
Jan 18, 2017 3.791 3.840 3.784 3.801 51,561,236 -0.03(-0.89%)
Jan 17, 2017 3.859 3.886 3.828 3.835 40,424,688 -0.02(-0.44%)
Jan 13, 2017 3.852 3.852 3.852 0 -0.06(-1.48%)
Jan 12, 2017 3.961 3.985 3.906 3.910 38,578,300 -0.02(-0.43%)
Jan 11, 2017 3.712 3.934 3.695 3.927 73,222,984 +0.18(+4.72%)
Jan 10, 2017 3.750 3.792 3.726 3.750 42,743,148 +0.06(+1.75%)
Jan 09, 2017 3.689 3.747 3.658 3.685 37,501,132 -0.01(-0.37%)
Jan 06, 2017 3.743 3.747 3.658 3.699 72,666,736 -0.08(-2.07%)
Jan 05, 2017 3.729 3.806 3.718 3.777 53,632,712 +0.10(+2.78%)
Jan 04, 2017 3.697 3.706 3.624 3.675 40,881,000 -0.01(-0.28%)
Jan 03, 2017 3.604 3.714 3.604 3.685 66,840,852 +0.24(+7.12%)
Dec 30, 2016 3.440 3.440 3.440 0 -0.07(-2.13%)
Dec 29, 2016 3.495 3.549 3.467 3.515 38,420,460 +0.00(+0.00%)
Dec 28, 2016 3.454 3.536 3.447 3.515 42,131,412 +0.06(+1.77%)
Dec 27, 2016 3.457 3.478 3.416 3.454 38,659,232 +0.01(+0.40%)
Dec 23, 2016 3.440 3.440 3.440 0 +0.08(+2.33%)
Dec 22, 2016 3.379 3.389 3.327 3.362 41,496,304 -0.02(-0.50%)
Dec 21, 2016 3.420 3.427 3.338 3.379 57,237,920 +0.01(+0.20%)
Dec 20, 2016 3.403 3.428 3.326 3.372 50,747,868 +0.01(+0.30%)
Dec 19, 2016 3.467 3.474 3.352 3.362 64,593,632 -0.11(-3.23%)
Dec 16, 2016 3.501 3.539 3.457 3.474 64,186,656 -0.02(-0.49%)
Dec 15, 2016 3.467 3.539 3.440 3.491 99,527,168 -0.05(-1.35%)
Dec 14, 2016 3.678 3.723 3.519 3.539 84,328,440 -0.18(-4.94%)
Dec 13, 2016 3.764 3.794 3.675 3.723 54,718,992 +0.00(+0.09%)
Dec 12, 2016 3.753 3.815 3.716 3.719 76,510,880 +0.03(+0.83%)
Dec 09, 2016 3.719 3.756 3.658 3.689 63,631,996 -0.01(-0.28%)
Dec 08, 2016 3.675 3.723 3.600 3.699 82,820,448 +0.02(+0.56%)
Dec 07, 2016 3.692 3.724 3.644 3.678 81,691,848 +0.01(+0.37%)
Dec 06, 2016 3.553 3.733 3.532 3.665 115,817,152 +0.11(+3.06%)
Dec 05, 2016 3.661 3.706 3.547 3.556 97,984,144 -0.08(-2.15%)
Dec 02, 2016 3.570 3.665 3.546 3.634 90,589,800 +0.05(+1.42%)
Dec 01, 2016 3.702 3.760 3.542 3.583 135,878,432 -0.12(-3.13%)
Nov 30, 2016 3.597 3.736 3.583 3.699 124,641,200 +0.35(+10.36%)
Nov 29, 2016 3.393 3.410 3.308 3.352 65,713,076 -0.14(-3.90%)
Nov 28, 2016 3.525 3.573 3.478 3.488 54,569,432 +0.02(+0.49%)
Nov 25, 2016 3.491 3.515 3.430 3.471 33,236,962 -0.09(-2.49%)
Nov 23, 2016 3.559 3.559 3.559 0 -0.01(-0.19%)
Nov 22, 2016 3.539 3.583 3.457 3.566 82,925,680 +0.07(+2.04%)
Nov 21, 2016 3.437 3.501 3.416 3.495 68,623,192 +0.21(+6.43%)
Nov 18, 2016 3.301 3.355 3.253 3.284 40,878,636 +0.02(+0.52%)
Nov 17, 2016 3.403 3.433 3.253 3.267 58,364,176 -0.08(-2.34%)
Nov 16, 2016 3.369 3.416 3.301 3.345 75,595,776 -0.05(-1.60%)
Nov 15, 2016 3.430 3.481 3.382 3.399 99,416,712 +0.14(+4.39%)
Nov 14, 2016 3.209 3.263 3.112 3.256 141,605,776 -0.05(-1.64%)
Nov 11, 2016 3.386 3.437 3.216 3.311 131,175,760 -0.21(-5.90%)
Nov 10, 2016 3.658 3.764 3.444 3.519 124,520,016 -0.33(-8.66%)
Nov 09, 2016 3.709 3.889 3.709 3.852 99,332,128 -0.04(-0.96%)
Nov 08, 2016 3.794 3.952 3.784 3.889 73,631,568 +0.01(+0.26%)
Nov 07, 2016 3.781 3.889 3.781 3.879 74,559,936 +0.26(+7.24%)
Nov 04, 2016 3.614 3.668 3.542 3.617 76,039,752 +0.01(+0.19%)
Nov 03, 2016 3.740 3.760 3.585 3.610 57,354,176 -0.04(-1.12%)
Nov 02, 2016 3.706 3.747 3.580 3.651 74,493,256 -0.12(-3.25%)
Nov 01, 2016 3.951 3.985 3.692 3.774 96,048,416 -0.20(-4.97%)
Oct 31, 2016 4.060 4.066 3.908 3.971 71,445,840 -0.07(-1.69%)
Oct 28, 2016 4.104 4.148 4.026 4.039 61,309,032 -0.07(-1.74%)
Oct 27, 2016 4.223 4.226 4.087 4.111 71,484,152 -0.03(-0.66%)
Oct 26, 2016 4.087 4.209 4.070 4.138 83,520,656 -0.01(-0.16%)
Oct 25, 2016 4.168 4.202 4.060 4.145 81,213,760 -0.08(-1.85%)
Oct 24, 2016 4.257 4.272 4.145 4.223 113,548,616 +0.08(+1.97%)
Oct 21, 2016 4.053 4.148 4.041 4.141 60,067,040 +0.05(+1.33%)
Oct 20, 2016 3.985 4.087 3.964 4.087 70,955,552 +0.04(+1.09%)
Oct 19, 2016 4.046 4.124 4.022 4.043 80,587,472 +0.04(+0.93%)
Oct 18, 2016 3.991 4.036 3.930 4.005 81,150,264 +0.12(+3.16%)
Oct 17, 2016 3.811 3.893 3.774 3.883 56,869,576 +0.09(+2.42%)
Oct 14, 2016 3.804 3.835 3.733 3.791 75,799,688 +0.05(+1.27%)
Oct 13, 2016 3.590 3.750 3.537 3.743 77,585,040 +0.12(+3.19%)
Oct 12, 2016 3.604 3.668 3.563 3.627 47,393,088 -0.01(-0.28%)
Oct 11, 2016 3.689 3.695 3.539 3.638 72,951,336 -0.06(-1.66%)
Oct 10, 2016 3.658 3.733 3.658 3.699 53,726,888 +0.12(+3.23%)
Oct 07, 2016 3.597 3.610 3.519 3.583 74,854,672 +0.04(+1.15%)
Oct 06, 2016 3.410 3.556 3.406 3.542 86,206,344 +0.16(+4.83%)
Oct 05, 2016 3.331 3.425 3.318 3.379 76,426,384 +0.12(+3.55%)
Oct 04, 2016 3.297 3.328 3.229 3.263 68,400,992 -0.04(-1.13%)
Oct 03, 2016 3.216 3.304 3.178 3.301 66,864,488 +0.13(+3.97%)
Sep 30, 2016 3.182 3.233 3.141 3.175 58,892,588 +0.02(+0.65%)
Sep 29, 2016 3.222 3.260 3.115 3.154 79,768,408 -0.08(-2.42%)
Sep 28, 2016 3.107 3.243 3.052 3.233 89,302,960 +0.15(+4.86%)
Sep 27, 2016 3.046 3.083 2.967 3.083 69,227,664 +0.02(+0.56%)
Sep 26, 2016 3.107 3.131 3.066 3.066 61,246,464 -0.06(-1.85%)
Sep 23, 2016 3.236 3.260 3.098 3.124 83,443,040 -0.13(-3.97%)
Sep 22, 2016 3.301 3.345 3.253 3.253 82,851,080 +0.02(+0.53%)
Sep 21, 2016 3.175 3.250 3.139 3.236 72,262,016 +0.10(+3.15%)
Sep 20, 2016 3.209 3.216 3.124 3.137 84,184,072 +0.04(+1.32%)
Sep 19, 2016 3.137 3.195 3.076 3.097 49,908,404 +0.00(+0.00%)
Sep 16, 2016 3.097 3.143 3.076 3.097 60,918,276 -0.06(-1.83%)
Sep 15, 2016 3.086 3.188 3.032 3.154 60,060,516 +0.11(+3.58%)
Sep 14, 2016 3.046 3.134 2.998 3.046 89,423,840 +0.01(+0.34%)
Sep 13, 2016 3.260 3.294 3.011 3.035 110,677,872 -0.30(-9.07%)
Sep 12, 2016 3.192 3.362 3.175 3.338 63,353,988 +0.10(+3.15%)
Sep 09, 2016 3.355 3.369 3.233 3.236 69,783,480 -0.23(-6.58%)
Sep 08, 2016 3.413 3.484 3.365 3.464 71,820,168 +0.10(+3.04%)
Sep 07, 2016 3.389 3.413 3.338 3.362 53,660,068 -0.02(-0.60%)
Sep 06, 2016 3.301 3.386 3.277 3.382 72,702,344 +0.12(+3.76%)
Sep 02, 2016 3.219 3.260 3.260 3.260 68,894,208 +0.12(+3.90%)
Sep 01, 2016 3.117 3.161 3.052 3.137 53,368,600 +0.03(+0.88%)
Aug 31, 2016 3.209 3.228 3.073 3.110 82,037,280 -0.09(-2.66%)
Aug 30, 2016 3.219 3.253 3.168 3.195 52,879,948 +0.01(+0.21%)
Aug 29, 2016 3.114 3.229 3.103 3.188 58,731,132 +0.09(+2.85%)
Aug 26, 2016 3.161 3.219 3.068 3.100 58,337,364 -0.03(-0.87%)
Aug 25, 2016 3.110 3.141 3.076 3.127 39,337,748 +0.05(+1.55%)
Aug 24, 2016 3.114 3.170 3.076 3.080 66,740,884 -0.07(-2.27%)
Aug 23, 2016 3.107 3.202 3.086 3.151 65,311,740 +0.07(+2.32%)
Aug 22, 2016 3.117 3.124 3.056 3.080 61,393,972 -0.13(-4.03%)
Aug 19, 2016 3.175 3.229 3.144 3.209 39,172,056 -0.00(-0.11%)
Aug 18, 2016 3.202 3.239 3.175 3.212 66,477,328 +0.05(+1.51%)
Aug 17, 2016 3.069 3.175 3.032 3.165 66,953,416 +0.04(+1.42%)
Aug 16, 2016 3.090 3.178 3.056 3.120 68,798,080 +0.03(+0.99%)
Aug 15, 2016 3.029 3.097 3.029 3.090 63,562,208 +0.12(+4.01%)
Aug 12, 2016 2.977 3.063 2.954 2.971 79,002,288 +0.02(+0.69%)
Aug 11, 2016 2.882 2.971 2.845 2.950 58,793,444 +0.08(+2.85%)
Aug 10, 2016 2.971 2.988 2.848 2.869 59,828,284 -0.09(-3.10%)
Aug 09, 2016 2.971 3.011 2.909 2.960 65,689,980 +0.02(+0.58%)
Aug 08, 2016 2.872 2.974 2.869 2.943 66,265,160 +0.10(+3.47%)
Aug 05, 2016 2.892 2.903 2.818 2.845 34,798,320 -0.02(-0.59%)
Aug 04, 2016 2.831 2.909 2.818 2.862 43,370,224 +0.04(+1.45%)
Aug 03, 2016 2.695 2.831 2.647 2.821 78,568,480 +0.13(+4.80%)
Aug 02, 2016 2.811 2.841 2.680 2.692 105,117,728 -0.06(-2.10%)
Aug 01, 2016 2.909 2.916 2.739 2.749 69,130,568 -0.20(-6.91%)
Jul 29, 2016 2.858 2.960 2.841 2.954 78,762,688 +0.21(+7.69%)
Jul 28, 2016 2.784 2.807 2.732 2.743 52,171,592 -0.09(-3.24%)
Jul 27, 2016 2.875 2.889 2.807 2.835 74,763,544 -0.03(-0.95%)
Jul 26, 2016 2.824 2.875 2.807 2.862 45,572,624 +0.04(+1.45%)
Jul 25, 2016 2.896 2.913 2.818 2.821 56,402,012 -0.06(-2.01%)
Jul 22, 2016 2.858 2.879 2.804 2.879 39,122,828 +0.03(+1.08%)
Jul 21, 2016 2.862 2.916 2.821 2.848 53,153,144 -0.00(-0.12%)
Jul 20, 2016 2.848 2.882 2.823 2.852 70,140,112 -0.03(-1.06%)
Jul 19, 2016 2.858 2.892 2.818 2.882 60,130,248 +0.03(+0.95%)
Jul 18, 2016 2.749 2.875 2.729 2.855 57,624,884 +0.09(+3.20%)
Jul 15, 2016 2.770 2.804 2.719 2.766 56,354,380 -0.03(-0.97%)
Jul 14, 2016 2.797 2.804 2.736 2.794 78,115,160 +0.10(+3.66%)
Jul 13, 2016 2.681 2.736 2.596 2.695 80,582,336 -0.05(-1.98%)
Jul 12, 2016 2.732 2.801 2.726 2.749 89,974,992 +0.11(+3.99%)
Jul 11, 2016 2.590 2.664 2.581 2.644 71,956,376 +0.10(+4.02%)
Jul 08, 2016 2.562 2.423 2.498 2.542 63,022,312 +0.12(+4.92%)
Jul 07, 2016 2.464 2.579 2.409 2.423 113,355,368 +0.04(+1.71%)
Jul 06, 2016 2.293 2.392 2.253 2.382 60,307,804 +0.04(+1.74%)
Jul 05, 2016 2.402 2.423 2.314 2.341 73,698,576 -0.20(-7.90%)
Jul 01, 2016 2.430 2.542 2.542 2.542 74,007,632 +0.11(+4.33%)
Jun 30, 2016 2.423 2.460 2.380 2.436 53,976,944 -0.01(-0.28%)
Jun 29, 2016 2.375 2.477 2.358 2.443 84,647,200 +0.14(+5.90%)
Jun 28, 2016 2.276 2.324 2.263 2.307 51,730,252 +0.16(+7.28%)
Jun 27, 2016 2.307 2.307 2.123 2.151 103,167,504 -0.14(-6.23%)
Jun 24, 2016 2.253 2.334 2.242 2.293 86,216,104 -0.16(-6.52%)
Jun 23, 2016 2.433 2.460 2.392 2.453 70,150,960 +0.10(+4.19%)
Jun 22, 2016 2.423 2.460 2.355 2.355 69,274,848 -0.03(-1.28%)
Jun 21, 2016 2.348 2.396 2.282 2.385 47,488,096 +0.04(+1.59%)
Jun 20, 2016 2.351 2.399 2.328 2.348 78,955,432 +0.10(+4.23%)
Jun 17, 2016 2.188 2.280 2.173 2.253 74,937,320 +0.14(+6.43%)
Jun 16, 2016 2.045 2.117 2.004 2.117 65,605,836 +0.02(+0.81%)
Jun 15, 2016 2.055 2.154 2.031 2.100 84,615,144 +0.05(+2.49%)
Jun 14, 2016 2.123 2.157 2.008 2.048 79,264,592 -0.06(-2.90%)
Jun 13, 2016 2.130 2.195 2.100 2.110 74,496,400 -0.09(-4.17%)
Jun 10, 2016 2.266 2.287 2.195 2.202 64,437,636 -0.14(-6.10%)
Jun 09, 2016 2.389 2.413 2.328 2.345 80,575,448 -0.09(-3.64%)
Jun 08, 2016 2.314 2.447 2.290 2.433 149,867,360 +0.24(+11.02%)
Jun 07, 2016 2.096 2.222 2.096 2.191 90,189,496 +0.07(+3.54%)
Jun 06, 2016 2.103 2.140 2.072 2.117 76,202,424 +0.04(+2.13%)
Jun 03, 2016 2.055 2.106 2.042 2.072 65,553,372 +0.06(+2.87%)
Jun 02, 2016 1.933 2.033 1.922 2.014 72,792,992 +0.04(+1.89%)
Jun 01, 2016 1.895 1.987 1.855 1.977 89,898,832 +0.06(+3.20%)
May 31, 2016 2.011 2.069 1.916 1.916 106,315,608 -0.07(-3.60%)
May 27, 2016 2.048 1.987 1.987 1.987 101,002,664 -0.07(-3.63%)
May 26, 2016 2.144 2.178 2.055 2.062 80,929,544 -0.04(-2.10%)
May 25, 2016 2.154 2.171 2.072 2.106 123,704,952 +0.00(+0.16%)
May 24, 2016 2.181 2.185 2.076 2.103 82,947,440 +0.01(+0.49%)
May 23, 2016 2.103 2.140 2.059 2.093 102,842,000 -0.10(-4.65%)
May 20, 2016 2.266 2.328 2.188 2.195 99,175,552 +0.01(+0.47%)
May 19, 2016 2.208 2.236 2.093 2.185 112,634,352 -0.11(-4.89%)
May 18, 2016 2.351 2.413 2.293 2.297 84,823,672 -0.12(-4.80%)
May 17, 2016 2.419 2.475 2.353 2.413 68,914,216 -0.02(-0.84%)
May 16, 2016 2.409 2.504 2.409 2.433 69,450,336 +0.09(+3.92%)
May 13, 2016 2.460 2.508 2.304 2.341 97,911,064 -0.16(-6.39%)
May 12, 2016 2.532 2.606 2.440 2.501 76,818,728 -0.02(-0.94%)
May 11, 2016 2.552 2.617 2.447 2.525 99,295,640 +0.02(+0.95%)
May 10, 2016 2.396 2.501 2.396 2.501 65,241,892 +0.18(+7.61%)
May 09, 2016 2.447 2.447 2.147 2.324 137,362,640 -0.17(-6.82%)
May 06, 2016 2.368 2.525 2.341 2.494 74,544,904 +0.09(+3.68%)
May 05, 2016 2.579 2.600 2.355 2.406 108,209,736 -0.09(-3.42%)
May 04, 2016 2.484 2.542 2.447 2.491 85,918,320 +0.05(+2.09%)
May 03, 2016 2.498 2.501 2.413 2.440 93,632,064 -0.14(-5.41%)
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.