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 )

14.81 +0.11 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 15.11 15.14 14.57 14.82 12,264,905 -0.27(-1.79%)
Oct 30, 2018 14.41 15.09 14.28 15.09 24,712,736 +0.93(+6.57%)
Oct 29, 2018 15.40 15.51 13.93 14.16 22,738,684 -0.83(-5.54%)
Oct 26, 2018 14.33 15.02 14.13 14.99 20,091,100 +0.75(+5.27%)
Oct 25, 2018 13.96 14.38 13.73 14.24 14,565,634 +0.63(+4.63%)
Oct 24, 2018 14.31 14.54 13.59 13.61 17,717,416 -0.46(-3.27%)
Oct 23, 2018 14.00 14.25 13.82 14.07 24,854,562 -0.23(-1.61%)
Oct 22, 2018 14.24 14.42 14.16 14.30 10,289,805 +0.43(+3.10%)
Oct 19, 2018 14.01 14.18 13.82 13.87 12,769,200 +0.10(+0.73%)
Oct 18, 2018 14.18 14.18 13.77 13.77 8,862,312 -0.52(-3.64%)
Oct 17, 2018 14.10 14.43 14.08 14.29 11,656,706 +0.03(+0.21%)
Oct 16, 2018 14.15 14.33 14.09 14.26 11,608,301 +0.49(+3.56%)
Oct 15, 2018 13.75 13.97 13.62 13.77 8,456,677 -0.05(-0.36%)
Oct 12, 2018 13.60 13.84 13.48 13.82 8,083,800 +0.50(+3.75%)
Oct 11, 2018 14.00 14.10 13.21 13.32 15,708,544 -0.46(-3.34%)
Oct 10, 2018 13.95 13.98 13.59 13.78 11,370,903 -0.64(-4.44%)
Oct 09, 2018 14.16 14.55 13.96 14.42 12,880,141 +0.35(+2.49%)
Oct 08, 2018 14.09 14.16 13.62 14.07 23,508,368 +1.60(+12.83%)
Oct 05, 2018 12.44 12.61 12.16 12.47 12,477,700 +0.16(+1.30%)
Oct 04, 2018 12.05 12.56 11.83 12.31 15,077,250 +0.11(+0.90%)
Oct 03, 2018 12.70 12.70 12.03 12.20 27,730,348 +0.67(+5.81%)
Oct 02, 2018 11.16 11.56 11.07 11.53 19,769,622 +1.06(+10.12%)
Oct 01, 2018 10.53 10.56 10.33 10.47 8,609,952 +0.01(+0.10%)
Sep 28, 2018 10.56 10.98 10.40 10.46 10,248,400 -0.23(-2.15%)
Sep 27, 2018 10.20 10.69 10.19 10.69 8,731,096 +0.66(+6.58%)
Sep 26, 2018 9.960 10.10 9.865 10.03 5,300,235 +0.22(+2.24%)
Sep 25, 2018 9.560 9.850 9.545 9.810 4,369,199 +0.04(+0.41%)
Sep 24, 2018 10.03 10.11 9.740 9.770 4,680,708 -0.20(-2.01%)
Sep 21, 2018 9.840 10.05 9.780 9.970 6,014,800 +0.16(+1.63%)
Sep 20, 2018 9.860 9.870 9.610 9.810 5,181,069 +0.11(+1.13%)
Sep 19, 2018 9.710 9.935 9.650 9.700 6,669,899 -0.05(-0.51%)
Sep 18, 2018 9.510 9.760 9.490 9.750 6,077,632 +0.32(+3.39%)
Sep 17, 2018 9.050 9.455 9.050 9.430 7,103,449 +0.41(+4.55%)
Sep 14, 2018 9.040 9.110 8.820 9.020 6,956,700 +0.11(+1.23%)
Sep 13, 2018 9.100 9.140 8.890 8.910 8,099,677 -0.23(-2.52%)
Sep 12, 2018 9.090 9.295 9.005 9.140 11,857,630 +0.26(+2.93%)
Sep 11, 2018 9.000 9.080 8.820 8.880 5,816,447 -0.52(-5.53%)
Sep 10, 2018 9.390 9.535 9.265 9.400 7,663,262 -0.20(-2.08%)
Sep 07, 2018 9.320 9.630 9.260 9.600 8,730,800 +0.41(+4.46%)
Sep 06, 2018 9.110 9.200 8.870 9.190 6,543,937 +0.19(+2.11%)
Sep 05, 2018 8.850 9.090 8.725 9.000 6,233,767 +0.06(+0.67%)
Sep 04, 2018 9.090 9.145 8.930 8.940 3,770,572 -0.55(-5.80%)
Aug 31, 2018 9.490 9.490 9.490 0 +0.48(+5.33%)
Aug 30, 2018 9.350 9.350 8.855 9.010 5,358,918 -0.32(-3.43%)
Aug 29, 2018 9.010 9.360 8.990 9.330 9,916,616 +0.48(+5.42%)
Aug 28, 2018 9.100 9.145 8.840 8.850 3,341,398 -0.30(-3.28%)
Aug 27, 2018 9.000 9.175 8.960 9.150 7,893,202 +0.27(+3.04%)
Aug 24, 2018 8.970 8.980 8.730 8.880 4,935,000 +0.18(+2.07%)
Aug 23, 2018 9.030 9.070 8.690 8.700 6,131,647 -0.32(-3.55%)
Aug 22, 2018 8.710 9.045 8.700 9.020 12,665,367 +0.25(+2.85%)
Aug 21, 2018 9.120 9.290 8.745 8.770 11,786,816 -0.47(-5.09%)
Aug 20, 2018 9.330 9.370 9.105 9.240 6,747,631 -0.14(-1.49%)
Aug 17, 2018 9.480 9.500 9.320 9.380 3,835,900 -0.27(-2.80%)
Aug 16, 2018 9.920 9.940 9.530 9.650 6,041,954 -0.10(-1.03%)
Aug 15, 2018 10.04 10.06 9.740 9.750 5,013,120 -0.57(-5.52%)
Aug 14, 2018 10.38 10.42 10.09 10.32 6,498,396 +0.09(+0.88%)
Aug 13, 2018 9.910 10.24 9.795 10.23 8,791,739 +0.16(+1.59%)
Aug 10, 2018 10.29 10.38 9.985 10.07 6,011,500 -0.59(-5.53%)
Aug 09, 2018 10.67 10.68 10.39 10.66 5,037,935 -0.03(-0.28%)
Aug 08, 2018 11.01 11.19 10.66 10.69 8,786,259 -0.34(-3.08%)
Aug 07, 2018 11.46 11.49 10.90 11.03 8,284,215 -0.22(-1.96%)
Aug 06, 2018 11.37 11.50 11.23 11.25 3,630,195 -0.11(-0.97%)
Aug 03, 2018 11.29 11.55 11.26 11.36 11,517,900 +0.49(+4.51%)
Aug 02, 2018 10.65 11.01 10.54 10.87 10,365,659 +0.29(+2.74%)
Aug 01, 2018 10.44 10.62 10.42 10.58 4,859,712 +0.12(+1.15%)
Jul 31, 2018 10.45 10.52 10.31 10.46 6,140,379 -0.15(-1.41%)
Jul 30, 2018 10.74 10.78 10.54 10.61 5,735,039 +0.03(+0.28%)
Jul 27, 2018 10.54 10.64 10.47 10.58 6,251,300 +0.23(+2.22%)
Jul 26, 2018 10.64 10.68 10.33 10.35 6,742,101 -0.42(-3.90%)
Jul 25, 2018 10.64 10.78 10.54 10.77 5,709,965 +0.29(+2.77%)
Jul 24, 2018 10.37 10.61 10.35 10.48 4,443,937 +0.31(+3.05%)
Jul 23, 2018 10.20 10.24 10.10 10.17 4,713,956 -0.02(-0.20%)
Jul 20, 2018 10.06 10.26 9.990 10.19 9,561,934 +0.76(+8.06%)
Jul 19, 2018 9.250 9.445 9.170 9.430 9,421,039 +0.07(+0.75%)
Jul 18, 2018 9.500 9.545 9.335 9.360 3,722,499 -0.14(-1.47%)
Jul 17, 2018 9.200 9.540 9.140 9.500 4,056,068 +0.26(+2.81%)
Jul 16, 2018 9.260 9.305 9.115 9.240 5,642,155 -0.14(-1.49%)
Jul 13, 2018 9.290 9.415 9.165 9.380 5,232,342 +0.12(+1.30%)
Jul 12, 2018 9.160 9.260 9.070 9.260 5,181,313 +0.31(+3.46%)
Jul 11, 2018 9.210 9.410 8.905 8.950 14,490,370 -0.39(-4.18%)
Jul 10, 2018 9.470 9.510 9.210 9.340 9,701,497 -0.13(-1.37%)
Jul 09, 2018 9.230 9.490 9.230 9.470 3,736,019 +0.26(+2.82%)
Jul 06, 2018 8.990 9.250 8.940 9.210 3,878,216 +0.11(+1.21%)
Jul 05, 2018 9.430 9.450 9.020 9.100 9,404,061 +0.07(+0.78%)
Jul 03, 2018 9.030 9.030 9.030 0 +0.10(+1.12%)
Jul 02, 2018 8.750 8.945 8.700 8.930 7,275,725 +0.09(+1.02%)
Jun 29, 2018 8.680 8.880 8.680 8.840 7,544,062 +0.25(+2.91%)
Jun 28, 2018 8.700 8.860 8.470 8.590 19,546,968 +0.10(+1.18%)
Jun 27, 2018 8.470 8.830 8.390 8.490 12,435,464 +0.05(+0.59%)
Jun 26, 2018 8.480 8.480 8.195 8.440 5,951,695 +0.12(+1.44%)
Jun 25, 2018 8.170 8.345 7.960 8.320 6,428,747 +0.34(+4.26%)
Jun 22, 2018 8.140 8.280 7.970 7.980 8,915,295 -0.07(-0.87%)
Jun 21, 2018 8.520 8.520 8.020 8.050 6,067,500 -0.54(-6.29%)
Jun 20, 2018 8.560 8.810 8.455 8.590 14,024,832 +0.40(+4.88%)
Jun 19, 2018 7.610 8.470 7.580 8.190 11,873,468 +0.38(+4.87%)
Jun 18, 2018 7.880 7.940 7.780 7.810 4,177,181 -0.14(-1.76%)
Jun 15, 2018 7.970 7.750 7.950 4,745,818 -0.02(-0.25%)
Jun 14, 2018 8.280 8.340 7.960 7.970 5,089,009 -0.21(-2.57%)
Jun 13, 2018 8.320 8.330 7.960 8.180 7,415,298 -0.12(-1.45%)
Jun 12, 2018 8.340 8.460 8.225 8.300 8,408,510 +0.05(+0.61%)
Jun 11, 2018 8.430 8.490 8.150 8.250 5,102,710 -0.04(-0.48%)
Jun 08, 2018 8.470 8.500 7.925 8.290 14,645,843 +0.30(+3.75%)
Jun 07, 2018 8.300 8.300 7.550 7.990 33,080,800 -0.52(-6.11%)
Jun 06, 2018 8.290 8.510 15,548,736 -0.24(-2.74%)
Jun 05, 2018 9.200 9.440 8.720 8.750 9,259,823 -0.64(-6.82%)
Jun 04, 2018 9.130 9.445 9.110 9.390 13,809,833 +0.83(+9.70%)
Jun 01, 2018 10.48 10.56 7.930 8.560 47,299,368 -1.64(-16.08%)
May 31, 2018 10.30 10.45 10.12 10.20 11,330,268 +0.01(+0.10%)
May 30, 2018 10.05 10.68 9.860 10.19 12,275,347 -0.14(-1.36%)
May 29, 2018 9.450 10.37 9.450 10.33 25,104,320 -0.49(-4.53%)
May 25, 2018 10.82 10.82 10.82 0 -0.20(-1.81%)
May 24, 2018 11.14 11.38 10.79 11.02 28,553,040 -1.89(-14.64%)
May 23, 2018 13.34 13.42 12.90 12.91 9,813,453 -0.70(-5.14%)
May 22, 2018 13.34 13.91 13.29 13.61 12,926,758 -0.04(-0.29%)
May 21, 2018 14.15 14.23 13.54 13.65 6,747,151 -0.09(-0.66%)
May 18, 2018 13.75 14.01 13.44 13.74 5,899,525 -0.37(-2.62%)
May 17, 2018 14.67 14.98 13.78 14.11 11,569,634 -0.78(-5.24%)
May 16, 2018 14.77 14.97 14.74 14.89 9,851,683 +0.29(+1.99%)
May 15, 2018 14.20 14.73 14.10 14.60 10,736,477 +0.14(+0.97%)
May 14, 2018 14.42 14.66 14.32 14.46 11,101,355 +0.30(+2.12%)
May 11, 2018 14.62 14.80 14.13 14.16 13,421,902 -0.39(-2.68%)
May 10, 2018 14.20 14.96 14.06 14.55 17,719,076 +0.74(+5.36%)
May 09, 2018 12.99 13.81 12.98 13.81 9,834,507 +0.95(+7.39%)
May 08, 2018 12.91 12.99 12.56 12.86 9,531,897 +0.09(+0.70%)
May 07, 2018 12.71 13.06 12.71 12.77 4,662,933 +0.13(+1.03%)
May 04, 2018 12.71 12.89 12.64 12.64 3,469,625 -0.09(-0.71%)
May 03, 2018 12.77 12.82 12.38 12.73 4,044,061 -0.03(-0.24%)
May 02, 2018 12.82 13.02 12.73 12.76 4,767,937 -0.07(-0.55%)
May 01, 2018 12.98 13.03 12.71 12.83 2,766,567 -0.32(-2.43%)
Apr 30, 2018 13.14 13.22 13.01 13.15 3,374,126 -0.02(-0.15%)
Apr 27, 2018 13.19 13.25 13.13 13.17 5,262,559 +0.17(+1.31%)
Apr 26, 2018 12.63 13.02 12.63 13.00 5,851,653 +0.47(+3.75%)
Apr 25, 2018 12.66 12.66 12.39 12.53 6,578,424 -0.46(-3.54%)
Apr 24, 2018 13.11 13.19 12.82 12.99 3,680,899 -0.06(-0.46%)
Apr 23, 2018 12.90 13.06 12.75 13.05 5,369,719 -0.09(-0.68%)
Apr 20, 2018 12.98 13.23 12.87 13.14 6,683,242 +0.00(+0.00%)
Apr 19, 2018 13.07 13.21 12.93 13.14 6,585,922 +0.19(+1.47%)
Apr 18, 2018 12.65 12.98 12.61 12.95 6,757,979 +0.56(+4.52%)
Apr 17, 2018 12.19 12.46 12.12 12.39 4,680,855 +0.32(+2.65%)
Apr 16, 2018 12.40 12.40 12.04 12.07 4,813,559 -0.32(-2.58%)
Apr 13, 2018 12.74 12.78 12.33 12.39 3,570,271 -0.37(-2.90%)
Apr 12, 2018 12.97 12.99 12.76 12.76 2,697,483 -0.13(-1.01%)
Apr 11, 2018 12.69 12.94 12.65 12.89 3,997,144 +0.29(+2.30%)
Apr 10, 2018 12.21 12.65 12.12 12.60 9,390,453 +0.59(+4.91%)
Apr 09, 2018 12.64 12.65 12.01 12.01 4,201,706 -0.62(-4.91%)
Apr 06, 2018 12.59 12.64 12.35 12.63 6,022,895 -0.01(-0.08%)
Apr 05, 2018 12.75 12.85 12.60 12.64 7,441,144 +0.49(+4.03%)
Apr 04, 2018 12.11 12.35 12.01 12.15 11,744,066 -0.32(-2.57%)
Apr 03, 2018 12.76 12.83 12.40 12.47 5,610,866 -0.11(-0.87%)
Apr 02, 2018 12.91 13.01 12.53 12.58 5,262,745 -0.41(-3.16%)
Mar 29, 2018 12.99 12.99 12.99 0 +0.29(+2.28%)
Mar 28, 2018 12.78 12.87 12.59 12.70 7,187,240 -0.18(-1.40%)
Mar 27, 2018 13.35 13.35 12.84 12.88 5,673,323 -0.51(-3.81%)
Mar 26, 2018 13.42 13.45 13.24 13.39 5,137,813 +0.24(+1.83%)
Mar 23, 2018 13.23 13.39 13.09 13.15 5,961,667 +0.02(+0.15%)
Mar 22, 2018 13.15 13.37 13.07 13.13 5,938,448 -0.36(-2.67%)
Mar 21, 2018 12.90 13.51 12.88 13.49 7,495,009 +0.68(+5.31%)
Mar 20, 2018 12.88 12.98 12.78 12.81 4,153,267 +0.07(+0.55%)
Mar 19, 2018 12.90 12.97 12.68 12.74 4,419,533 -0.28(-2.15%)
Mar 16, 2018 13.00 13.20 12.97 13.02 8,214,543 +0.06(+0.46%)
Mar 15, 2018 13.47 13.49 12.93 12.96 8,872,644 -0.75(-5.47%)
Mar 14, 2018 13.71 13.73 13.54 13.71 5,515,909 +0.12(+0.88%)
Mar 13, 2018 13.80 13.86 13.51 13.59 4,190,851 -0.15(-1.09%)
Mar 12, 2018 13.76 13.85 13.61 13.74 4,060,186 +0.01(+0.07%)
Mar 09, 2018 13.50 13.73 13.46 13.73 5,461,159 +0.42(+3.16%)
Mar 08, 2018 13.44 13.44 13.05 13.31 4,381,160 -0.02(-0.15%)
Mar 07, 2018 13.17 13.33 8,091,890 -0.33(-2.42%)
Mar 06, 2018 13.84 13.92 13.55 13.66 8,286,745 +0.08(+0.59%)
Mar 05, 2018 13.15 13.63 13.14 13.58 6,736,476 +0.40(+3.03%)
Mar 02, 2018 12.72 13.23 12.57 13.18 8,337,261 +0.23(+1.78%)
Mar 01, 2018 13.10 13.19 12.74 12.95 7,982,383 -0.14(-1.07%)
Feb 28, 2018 13.38 13.41 13.05 13.09 7,842,610 -0.16(-1.21%)
Feb 27, 2018 13.49 13.50 13.14 13.25 5,993,495 -0.14(-1.05%)
Feb 26, 2018 13.31 13.42 13.25 13.39 6,532,511 +0.33(+2.53%)
Feb 23, 2018 12.86 13.07 12.72 13.06 8,158,866 +0.30(+2.35%)
Feb 22, 2018 12.76 7,151,411 +0.33(+2.65%)
Feb 21, 2018 12.74 12.88 12.42 12.43 7,056,300 -0.14(-1.11%)
Feb 20, 2018 12.22 12.70 12.21 12.57 10,035,588 +0.60(+5.01%)
Feb 16, 2018 11.97 11.97 11.97 0 -0.08(-0.66%)
Feb 15, 2018 12.03 12.09 11.85 12.05 9,034,220 +0.09(+0.75%)
Feb 14, 2018 11.65 12.02 11.48 11.96 8,472,691 +0.19(+1.61%)
Feb 13, 2018 11.64 11.78 11.60 11.77 3,324,367 +0.03(+0.26%)
Feb 12, 2018 11.73 11.96 11.60 11.74 5,598,731 +0.13(+1.12%)
Feb 09, 2018 11.69 11.79 11.16 11.61 13,409,272 +0.20(+1.75%)
Feb 08, 2018 12.08 12.09 11.41 11.41 10,965,259 -0.39(-3.31%)
Feb 07, 2018 12.40 12.40 11.79 11.80 10,229,192 -0.58(-4.68%)
Feb 06, 2018 11.65 12.44 11.65 12.38 17,150,520 +0.61(+5.18%)
Feb 05, 2018 12.19 12.34 11.62 11.77 21,849,156 -0.59(-4.77%)
Feb 02, 2018 12.68 12.70 12.35 12.36 13,425,593 -0.57(-4.41%)
Feb 01, 2018 12.64 13.01 12.58 12.93 8,470,026 +0.54(+4.36%)
Jan 31, 2018 12.58 12.64 12.34 12.39 7,612,672 +0.10(+0.81%)
Jan 30, 2018 12.39 12.40 12.18 12.29 16,695,728 -0.18(-1.44%)
Jan 29, 2018 12.58 12.69 12.45 12.47 9,501,054 -0.19(-1.50%)
Jan 26, 2018 12.27 12.74 12.23 12.66 18,815,834 +0.24(+1.93%)
Jan 25, 2018 12.41 12.75 12.24 12.42 8,054,112 +0.17(+1.39%)
Jan 24, 2018 11.93 12.45 11.80 12.25 25,246,908 +0.91(+8.02%)
Jan 23, 2018 11.30 11.38 11.16 11.34 7,988,541 -0.26(-2.24%)
Jan 22, 2018 11.40 11.61 11.34 11.60 9,698,784 +0.13(+1.13%)
Jan 19, 2018 11.35 11.49 11.27 11.47 7,147,520 +0.06(+0.53%)
Jan 18, 2018 11.44 11.49 11.19 11.41 13,064,519 +0.02(+0.18%)
Jan 17, 2018 11.13 11.43 11.10 11.39 8,664,127 +0.40(+3.64%)
Jan 16, 2018 11.03 11.06 10.91 10.99 9,621,174 +0.17(+1.57%)
Jan 12, 2018 10.82 10.82 10.82 0 +0.07(+0.65%)
Jan 11, 2018 10.47 10.78 10.45 10.75 4,753,479 +0.33(+3.17%)
Jan 10, 2018 10.50 10.53 10.39 10.42 5,591,233 -0.07(-0.67%)
Jan 09, 2018 10.55 10.59 10.47 10.49 4,462,327 -0.06(-0.57%)
Jan 08, 2018 10.47 10.55 10.43 10.55 8,038,261 +0.06(+0.57%)
Jan 05, 2018 10.38 10.51 10.33 10.49 4,773,255 +0.09(+0.87%)
Jan 04, 2018 10.47 10.52 10.31 10.40 9,095,052 -0.05(-0.48%)
Jan 03, 2018 10.24 10.45 10.16 10.45 11,124,631 +0.23(+2.25%)
Jan 02, 2018 9.990 10.22 9.980 10.22 4,033,330 +0.39(+3.97%)
Dec 29, 2017 9.830 9.830 9.830 0 +0.07(+0.72%)
Dec 28, 2017 9.760 9.800 9.700 9.760 2,157,595 +0.09(+0.93%)
Dec 27, 2017 9.750 9.785 9.660 9.670 2,567,407 -0.01(-0.10%)
Dec 26, 2017 9.540 9.705 9.500 9.680 4,310,469 +0.21(+2.22%)
Dec 22, 2017 9.560 9.600 9.450 9.470 5,354,537 -0.15(-1.56%)
Dec 21, 2017 9.340 9.660 9.335 9.620 6,092,967 +0.32(+3.44%)
Dec 20, 2017 9.270 9.330 9.210 9.300 6,217,806 +0.09(+0.98%)
Dec 19, 2017 9.200 9.240 9.135 9.210 4,339,848 -0.05(-0.54%)
Dec 18, 2017 9.270 9.350 9.210 9.260 5,706,557 +0.23(+2.55%)
Dec 15, 2017 9.150 9.155 9.030 9.030 6,528,012 +0.03(+0.33%)
Dec 14, 2017 9.070 9.210 9.000 9.000 5,397,567 -0.19(-2.07%)
Dec 13, 2017 9.460 9.530 9.110 9.190 7,853,976 -0.30(-3.16%)
Dec 12, 2017 9.190 9.555 9.130 9.490 7,956,173 +0.17(+1.82%)
Dec 11, 2017 9.370 9.430 9.310 9.320 3,901,710 +0.02(+0.22%)
Dec 08, 2017 9.520 9.530 9.300 9.300 7,404,563 +0.05(+0.54%)
Dec 07, 2017 9.180 9.410 9.180 9.250 6,998,954 -0.31(-3.24%)
Dec 06, 2017 9.510 9.700 9.375 9.560 9,083,411 +0.10(+1.06%)
Dec 05, 2017 9.720 9.730 9.390 9.460 5,466,545 -0.10(-1.05%)
Dec 04, 2017 9.580 9.740 9.555 9.560 4,341,058 -0.02(-0.21%)
Dec 01, 2017 9.560 9.685 9.490 9.580 7,512,894 +0.20(+2.13%)
Nov 30, 2017 9.410 9.500 9.130 9.380 9,571,312 -0.08(-0.85%)
Nov 29, 2017 9.710 9.720 9.460 9.460 5,019,796 -0.38(-3.86%)
Nov 28, 2017 9.860 9.990 9.810 9.840 5,505,655 +0.00(+0.00%)
Nov 27, 2017 9.900 9.910 9.790 9.840 4,128,335 -0.20(-1.99%)
Nov 24, 2017 10.06 10.10 9.990 10.04 2,354,082 +0.07(+0.70%)
Nov 22, 2017 9.830 10.02 9.800 9.970 4,379,735 +0.23(+2.36%)
Nov 21, 2017 9.930 10.04 9.720 9.740 12,069,347 -0.13(-1.32%)
Nov 20, 2017 9.750 9.890 9.710 9.870 2,615,638 +0.02(+0.20%)
Nov 17, 2017 9.720 9.900 9.660 9.850 6,833,721 +0.15(+1.55%)
Nov 16, 2017 9.580 9.775 9.445 9.700 12,887,194 +0.33(+3.52%)
Nov 15, 2017 9.140 9.480 9.000 9.370 5,093,336 +0.17(+1.85%)
Nov 14, 2017 9.850 9.880 9.190 9.200 12,554,920 -0.86(-8.55%)
Nov 13, 2017 10.05 10.19 9.950 10.06 5,417,481 -0.10(-0.98%)
Nov 10, 2017 10.24 10.29 10.06 10.16 5,284,197 -0.19(-1.84%)
Nov 09, 2017 10.29 10.41 10.26 10.35 5,123,073 -0.07(-0.67%)
Nov 08, 2017 10.32 10.42 10.16 10.42 8,713,158 +0.27(+2.66%)
Nov 07, 2017 10.58 10.63 10.07 10.15 5,737,508 -0.57(-5.32%)
Nov 06, 2017 10.36 10.73 10.32 10.72 7,020,287 +0.51(+5.00%)
Nov 03, 2017 10.34 10.36 10.02 10.21 7,872,114 -0.15(-1.45%)
Nov 02, 2017 10.26 10.38 10.18 10.36 4,259,973 +0.00(+0.00%)
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.