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 )

14.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 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%)
Jan 04, 2016 3.390 3.480 3.330 3.370 6,767,315 -0.03(-0.88%)
Dec 31, 2015 3.290 3.400 3.400 3.400 5,485,400 +0.05(+1.49%)
Dec 30, 2015 3.300 3.390 3.280 3.350 5,846,079 -0.07(-2.05%)
Dec 29, 2015 3.510 3.550 3.410 3.420 5,115,615 -0.02(-0.58%)
Dec 28, 2015 3.440 3.460 3.380 3.440 4,570,131 -0.04(-1.15%)
Dec 24, 2015 3.490 3.480 3.480 3.480 2,978,000 -0.04(-1.14%)
Dec 23, 2015 3.460 3.530 3.430 3.520 10,870,624 +0.16(+4.76%)
Dec 22, 2015 3.330 3.390 3.290 3.360 6,436,011 +0.07(+2.13%)
Dec 21, 2015 3.480 3.485 3.270 3.290 11,033,887 -0.19(-5.46%)
Dec 18, 2015 3.590 3.625 3.475 3.480 14,747,264 -0.14(-3.87%)
Dec 17, 2015 3.800 3.820 3.600 3.620 10,544,885 -0.18(-4.74%)
Dec 16, 2015 3.690 3.800 3.565 3.800 11,673,775 +0.00(+0.00%)
Dec 15, 2015 3.800 3.850 3.730 3.800 8,436,247 +0.12(+3.26%)
Dec 14, 2015 3.660 3.710 3.620 3.680 8,296,188 +0.00(+0.00%)
Dec 11, 2015 3.830 3.830 3.670 3.680 9,310,978 -0.14(-3.66%)
Dec 10, 2015 3.900 3.995 3.800 3.820 12,730,812 -0.21(-5.21%)
Dec 09, 2015 4.010 4.190 4.000 4.030 15,093,983 +0.12(+3.07%)
Dec 08, 2015 3.670 3.940 3.626 3.910 11,496,300 +0.11(+2.89%)
Dec 07, 2015 3.930 3.930 3.750 3.800 7,722,474 -0.16(-4.04%)
Dec 04, 2015 4.050 4.050 3.950 3.960 9,506,322 -0.22(-5.26%)
Dec 03, 2015 4.230 4.320 4.100 4.180 13,221,273 +0.26(+6.63%)
Dec 02, 2015 3.850 3.960 3.815 3.920 14,872,208 +0.07(+1.82%)
Dec 01, 2015 3.910 3.950 3.840 3.850 9,561,763 -0.02(-0.52%)
Nov 30, 2015 3.950 4.030 3.860 3.870 13,700,840 -0.12(-3.01%)
Nov 27, 2015 4.180 4.180 3.985 3.990 5,552,372 -0.18(-4.32%)
Nov 25, 2015 4.290 4.170 4.170 4.170 8,711,600 -0.36(-7.95%)
Nov 24, 2015 4.350 4.595 4.340 4.530 11,497,568 +0.23(+5.35%)
Nov 23, 2015 4.270 4.360 4.260 4.300 9,695,474 -0.01(-0.23%)
Nov 20, 2015 4.220 4.370 4.190 4.310 7,459,800 +0.11(+2.62%)
Nov 19, 2015 4.220 4.255 4.070 4.200 7,637,755 -0.03(-0.71%)
Nov 18, 2015 4.150 4.240 4.090 4.230 10,885,935 +0.16(+3.93%)
Nov 17, 2015 4.060 4.130 4.020 4.070 14,906,349 -0.03(-0.73%)
Nov 16, 2015 3.830 4.130 3.820 4.100 13,818,189 +0.34(+9.04%)
Nov 13, 2015 3.960 3.980 3.750 3.760 19,656,612 -0.22(-5.53%)
Nov 12, 2015 3.950 4.070 3.920 3.980 14,849,475 -0.09(-2.21%)
Nov 11, 2015 4.160 4.180 4.025 4.070 10,668,726 -0.01(-0.25%)
Nov 10, 2015 3.990 4.120 3.930 4.080 9,651,474 +0.08(+2.00%)
Nov 09, 2015 4.060 4.145 3.960 4.000 9,776,405 -0.12(-2.91%)
Nov 06, 2015 4.100 4.160 4.005 4.120 14,076,144 -0.08(-1.90%)
Nov 05, 2015 4.200 4.320 4.130 4.200 40,532,280 -0.06(-1.41%)
Nov 04, 2015 4.460 4.510 4.220 4.260 12,389,941 -0.24(-5.33%)
Nov 03, 2015 4.140 4.540 4.120 4.500 16,297,921 +0.38(+9.22%)
Nov 02, 2015 4.000 4.130 3.920 4.120 4,258,907 +0.13(+3.26%)
Oct 30, 2015 3.990 4.030 3.880 3.990 8,278,214 +0.06(+1.53%)
Oct 29, 2015 3.880 4.040 3.910 3.930 10,555,344 +0.02(+0.51%)
Oct 28, 2015 3.920 4.100 3.870 3.910 9,970,691 +0.05(+1.30%)
Oct 27, 2015 3.920 3.940 3.840 3.860 7,660,544 -0.17(-4.22%)
Oct 26, 2015 4.140 4.140 3.990 4.030 5,911,886 -0.09(-2.18%)
Oct 23, 2015 4.130 4.210 4.070 4.120 9,861,787 +0.00(+0.00%)
Oct 22, 2015 4.060 4.140 4.030 4.120 6,845,156 +0.22(+5.64%)
Oct 21, 2015 4.020 4.030 3.895 3.900 8,556,719 -0.19(-4.65%)
Oct 20, 2015 4.160 4.230 4.070 4.090 9,762,845 -0.01(-0.24%)
Oct 19, 2015 4.030 4.125 3.960 4.100 6,967,292 -0.04(-0.97%)
Oct 16, 2015 4.210 4.230 4.050 4.140 6,941,515 -0.08(-1.90%)
Oct 15, 2015 4.120 4.225 3.990 4.220 11,990,930 +0.01(+0.24%)
Oct 14, 2015 4.180 4.250 4.105 4.210 12,227,198 +0.05(+1.20%)
Oct 13, 2015 4.340 4.420 4.150 4.160 16,330,184 -0.34(-7.56%)
Oct 12, 2015 4.630 4.660 4.400 4.500 11,982,632 -0.18(-3.85%)
Oct 09, 2015 4.740 4.770 4.560 4.680 22,140,760 +0.05(+1.08%)
Oct 08, 2015 4.300 4.640 4.280 4.630 13,959,448 +0.25(+5.71%)
Oct 07, 2015 4.530 4.690 4.260 4.380 21,761,804 +0.13(+3.06%)
Oct 06, 2015 4.110 4.345 4.080 4.250 16,050,927 +0.23(+5.72%)
Oct 05, 2015 4.010 4.130 3.950 4.020 21,537,772 +0.08(+2.03%)
Oct 02, 2015 3.470 3.970 3.440 3.940 17,540,444 +0.42(+11.93%)
Oct 01, 2015 3.700 3.770 3.480 3.520 13,524,191 -0.16(-4.35%)
Sep 30, 2015 3.590 3.680 3.480 3.680 23,334,908 +0.42(+12.88%)
Sep 29, 2015 3.170 3.320 3.150 3.260 10,824,553 +0.13(+4.15%)
Sep 28, 2015 3.330 3.340 3.130 3.130 6,641,122 -0.30(-8.75%)
Sep 25, 2015 3.570 3.585 3.410 3.430 11,878,050 -0.04(-1.15%)
Sep 24, 2015 3.160 3.510 3.125 3.470 15,079,039 +0.17(+5.15%)
Sep 23, 2015 3.470 3.510 3.250 3.300 14,803,470 -0.13(-3.79%)
Sep 22, 2015 3.490 3.530 3.370 3.430 10,038,539 -0.25(-6.79%)
Sep 21, 2015 3.840 3.860 3.670 3.680 7,097,281 -0.12(-3.16%)
Sep 18, 2015 3.990 4.010 3.800 3.800 16,312,307 -0.28(-6.86%)
Sep 17, 2015 4.120 4.240 4.040 4.080 13,861,280 -0.19(-4.45%)
Sep 16, 2015 4.080 4.310 4.070 4.270 13,852,806 +0.30(+7.56%)
Sep 15, 2015 3.930 4.070 3.930 3.970 7,874,307 -0.08(-1.98%)
Sep 14, 2015 3.970 4.080 3.835 4.050 13,796,324 +0.09(+2.27%)
Sep 11, 2015 4.070 4.080 3.910 3.960 13,081,066 -0.15(-3.65%)
Sep 10, 2015 4.180 4.250 4.080 4.110 18,785,064 -0.30(-6.80%)
Sep 09, 2015 4.650 4.730 4.400 4.410 11,210,714 -0.12(-2.65%)
Sep 08, 2015 4.590 4.630 4.500 4.530 9,687,467 +0.12(+2.72%)
Sep 04, 2015 4.590 4.410 4.410 4.410 11,313,900 -0.26(-5.57%)
Sep 03, 2015 4.670 4.870 4.520 4.670 16,648,346 -0.02(-0.43%)
Sep 02, 2015 4.720 4.760 4.440 4.690 15,468,157 +0.02(+0.43%)
Sep 01, 2015 4.830 4.960 4.630 4.670 13,337,926 -0.37(-7.34%)
Aug 31, 2015 4.710 5.130 4.650 5.040 21,313,788 +0.01(+0.20%)
Aug 28, 2015 4.930 5.290 4.915 5.030 17,213,244 -0.01(-0.20%)
Aug 27, 2015 4.680 5.050 4.670 5.040 18,575,200 +0.56(+12.50%)
Aug 26, 2015 4.420 4.510 4.310 4.480 15,902,809 +0.09(+2.05%)
Aug 25, 2015 4.610 4.670 4.390 4.390 7,276,961 +0.03(+0.69%)
Aug 24, 2015 4.280 4.610 4.220 4.360 15,519,941 -0.40(-8.40%)
Aug 21, 2015 4.890 4.910 4.750 4.760 14,681,218 -0.27(-5.37%)
Aug 20, 2015 5.010 5.160 4.960 5.030 11,540,570 -0.01(-0.20%)
Aug 19, 2015 5.140 5.230 4.920 5.040 9,975,393 -0.17(-3.26%)
Aug 18, 2015 5.180 5.310 5.060 5.210 8,031,569 -0.05(-0.95%)
Aug 17, 2015 5.340 5.390 5.245 5.260 11,457,636 -0.09(-1.68%)
Aug 14, 2015 5.450 5.550 5.350 5.350 12,367,405 -0.08(-1.47%)
Aug 13, 2015 5.670 5.670 5.420 5.430 14,102,098 -0.27(-4.74%)
Aug 12, 2015 5.660 5.735 5.580 5.700 16,600,518 +0.11(+1.97%)
Aug 11, 2015 5.580 5.620 5.400 5.590 11,919,835 -0.21(-3.62%)
Aug 10, 2015 5.570 5.820 5.460 5.800 18,280,958 +0.28(+5.07%)
Aug 07, 2015 5.810 5.850 5.520 5.520 16,239,786 -0.33(-5.64%)
Aug 06, 2015 5.630 5.895 5.570 5.850 16,033,015 +0.10(+1.74%)
Aug 05, 2015 5.970 6.070 5.740 5.750 9,808,636 -0.14(-2.38%)
Aug 04, 2015 5.840 6.030 5.805 5.890 8,075,409 +0.09(+1.55%)
Aug 03, 2015 5.970 6.000 5.760 5.800 10,201,468 -0.35(-5.69%)
Jul 31, 2015 6.250 6.345 6.080 6.150 10,800,268 -0.07(-1.13%)
Jul 30, 2015 6.500 6.500 6.080 6.220 15,758,186 -0.18(-2.81%)
Jul 29, 2015 5.990 6.460 5.930 6.400 25,261,176 +0.45(+7.56%)
Jul 28, 2015 5.770 6.030 5.700 5.950 22,813,196 +0.27(+4.75%)
Jul 27, 2015 5.900 5.960 5.660 5.680 18,332,278 -0.36(-5.96%)
Jul 24, 2015 6.070 6.080 5.840 6.040 11,391,170 -0.17(-2.74%)
Jul 23, 2015 6.230 6.460 6.150 6.210 16,891,148 -0.18(-2.82%)
Jul 22, 2015 6.670 6.700 6.380 6.390 12,492,263 -0.42(-6.17%)
Jul 21, 2015 6.700 7.050 6.690 6.810 9,258,221 +0.02(+0.29%)
Jul 20, 2015 7.110 7.110 6.730 6.790 13,550,789 -0.39(-5.43%)
Jul 17, 2015 7.520 7.520 7.140 7.180 15,437,085 -0.38(-5.03%)
Jul 16, 2015 7.600 7.660 7.500 7.560 7,992,719 +0.03(+0.40%)
Jul 15, 2015 7.570 7.640 7.480 7.530 16,746,076 -0.11(-1.44%)
Jul 14, 2015 7.420 7.715 7.400 7.640 6,270,744 +0.08(+1.06%)
Jul 13, 2015 7.390 7.570 7.330 7.560 11,448,144 +0.10(+1.34%)
Jul 10, 2015 7.470 7.520 7.355 7.460 8,290,951 +0.12(+1.63%)
Jul 09, 2015 7.310 7.520 7.240 7.340 8,323,067 +0.17(+2.37%)
Jul 08, 2015 7.190 7.410 7.030 7.170 9,600,482 -0.24(-3.24%)
Jul 07, 2015 7.120 7.430 6.800 7.410 14,943,939 +0.12(+1.65%)
Jul 06, 2015 7.290 7.450 7.170 7.290 17,130,364 -0.64(-8.07%)
Jul 02, 2015 7.850 7.930 7.930 7.930 8,860,100 +0.19(+2.45%)
Jul 01, 2015 8.215 8.220 7.660 7.740 14,971,934 -0.42(-5.15%)
Jun 30, 2015 8.320 8.410 8.130 8.160 8,955,988 -0.02(-0.24%)
Jun 29, 2015 8.460 8.660 8.070 8.180 10,529,045 -0.26(-3.08%)
Jun 26, 2015 8.160 8.460 8.115 8.440 7,592,708 +0.38(+4.71%)
Jun 25, 2015 8.490 8.515 8.020 8.060 14,092,907 -0.44(-5.18%)
Jun 24, 2015 8.550 8.680 8.425 8.500 9,894,241 +0.07(+0.83%)
Jun 23, 2015 8.520 8.705 8.405 8.430 11,864,835 -0.12(-1.40%)
Jun 22, 2015 8.660 8.670 8.530 8.550 4,970,807 +0.05(+0.59%)
Jun 19, 2015 8.630 8.750 8.460 8.500 6,960,135 -0.27(-3.08%)
Jun 18, 2015 8.760 8.820 8.600 8.770 5,763,309 +0.14(+1.62%)
Jun 17, 2015 8.690 8.780 8.485 8.630 8,988,582 -0.02(-0.23%)
Jun 16, 2015 8.350 8.740 8.310 8.650 9,225,998 +0.33(+3.97%)
Jun 15, 2015 8.330 8.450 8.290 8.320 4,978,662 -0.03(-0.36%)
Jun 12, 2015 8.300 8.380 8.270 8.350 6,823,988 -0.01(-0.12%)
Jun 11, 2015 8.220 8.380 8.140 8.360 7,294,175 -0.01(-0.12%)
Jun 10, 2015 8.690 8.720 8.300 8.370 7,303,563 +0.02(+0.24%)
Jun 09, 2015 8.270 8.500 8.110 8.350 8,888,459 +0.24(+2.96%)
Jun 08, 2015 8.040 8.160 8.010 8.110 6,628,110 +0.15(+1.88%)
Jun 05, 2015 7.880 8.070 7.815 7.960 9,242,541 +0.04(+0.51%)
Jun 04, 2015 8.120 8.160 7.870 7.920 6,331,735 -0.25(-3.06%)
Jun 03, 2015 8.200 8.425 8.110 8.170 8,031,071 -0.06(-0.73%)
Jun 02, 2015 7.930 8.255 7.920 8.230 15,249,968 +0.46(+5.92%)
Jun 01, 2015 7.890 7.900 7.690 7.770 11,665,373 +0.04(+0.52%)
May 29, 2015 7.950 8.000 7.730 7.730 20,206,746 -0.27(-3.37%)
May 28, 2015 8.040 8.050 7.810 8.000 29,596,258 +0.02(+0.25%)
May 27, 2015 7.780 8.030 7.750 7.980 15,996,039 +0.11(+1.40%)
May 26, 2015 8.140 8.230 7.860 7.870 11,010,725 -0.61(-7.19%)
May 22, 2015 8.700 8.480 8.480 8.480 13,849,100 -0.33(-3.75%)
May 21, 2015 8.640 8.920 8.590 8.810 10,115,397 +0.25(+2.92%)
May 20, 2015 8.500 8.690 8.400 8.560 10,396,004 +0.04(+0.47%)
May 19, 2015 8.860 8.870 8.460 8.520 17,381,688 -0.62(-6.78%)
May 18, 2015 9.630 9.650 8.950 9.140 23,341,096 -0.24(-2.56%)
May 15, 2015 9.140 9.460 9.060 9.380 13,861,451 +0.14(+1.52%)
May 14, 2015 9.310 9.485 9.175 9.240 16,495,779 +0.02(+0.22%)
May 13, 2015 9.270 9.420 9.160 9.220 15,416,004 +0.08(+0.88%)
May 12, 2015 9.000 9.240 8.995 9.140 10,863,071 +0.17(+1.90%)
May 11, 2015 9.080 9.150 8.940 8.970 5,296,040 -0.12(-1.32%)
May 08, 2015 9.240 9.335 8.950 9.090 14,992,695 +0.05(+0.55%)
May 07, 2015 8.980 9.110 8.760 9.040 11,766,659 +0.11(+1.23%)
May 06, 2015 9.710 9.710 8.890 8.930 14,201,464 -0.43(-4.59%)
May 05, 2015 9.210 9.540 9.190 9.360 23,713,678 +0.41(+4.58%)
May 04, 2015 8.755 8.980 8.730 8.950 12,004,870 +0.20(+2.29%)
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.