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 )

13.27 +0.03 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2015 3.145 3.250 3.250 3.250 5,738,290 +0.05(+1.49%)
Dec 30, 2015 3.155 3.241 3.135 3.202 6,115,598 -0.07(-2.05%)
Dec 29, 2015 3.355 3.394 3.260 3.269 5,351,457 -0.02(-0.58%)
Dec 28, 2015 3.288 3.308 3.231 3.288 4,780,825 -0.04(-1.15%)
Dec 24, 2015 3.336 3.327 3.327 3.327 3,115,293 -0.04(-1.14%)
Dec 23, 2015 3.308 3.374 3.279 3.365 11,371,787 +0.15(+4.76%)
Dec 22, 2015 3.183 3.241 3.145 3.212 6,732,727 +0.07(+2.13%)
Dec 21, 2015 3.327 3.331 3.126 3.145 11,542,577 -0.18(-5.46%)
Dec 18, 2015 3.432 3.465 3.322 3.327 15,427,150 -0.13(-3.87%)
Dec 17, 2015 3.633 3.652 3.441 3.460 11,031,030 -0.17(-4.74%)
Dec 16, 2015 3.527 3.633 3.408 3.633 12,211,965 +0.00(+0.00%)
Dec 15, 2015 3.633 3.680 3.566 3.633 8,825,179 +0.11(+3.26%)
Dec 14, 2015 3.499 3.546 3.461 3.518 8,678,663 +0.00(+0.00%)
Dec 11, 2015 3.661 3.661 3.508 3.518 9,740,237 -0.13(-3.66%)
Dec 10, 2015 3.728 3.819 3.633 3.652 13,317,734 -0.20(-5.21%)
Dec 09, 2015 3.833 4.005 3.824 3.852 15,789,853 +0.11(+3.07%)
Dec 08, 2015 3.508 3.766 3.466 3.738 12,026,308 +0.11(+2.89%)
Dec 07, 2015 3.757 3.757 3.585 3.633 8,078,499 -0.15(-4.04%)
Dec 04, 2015 3.872 3.872 3.776 3.785 9,944,587 -0.21(-5.26%)
Dec 03, 2015 4.044 4.130 3.919 3.996 13,830,807 +0.25(+6.63%)
Dec 02, 2015 3.680 3.785 3.647 3.747 15,557,854 +0.07(+1.82%)
Dec 01, 2015 3.738 3.776 3.671 3.680 10,002,584 -0.02(-0.52%)
Nov 30, 2015 3.776 3.852 3.690 3.699 14,332,483 -0.11(-3.01%)
Nov 27, 2015 3.996 3.996 3.809 3.814 5,808,350 -0.17(-4.32%)
Nov 25, 2015 4.101 3.986 3.986 3.986 9,113,226 -0.34(-7.95%)
Nov 24, 2015 4.158 4.392 4.149 4.330 12,027,635 +0.22(+5.35%)
Nov 23, 2015 4.082 4.168 4.072 4.111 10,142,459 -0.01(-0.23%)
Nov 20, 2015 4.034 4.177 4.005 4.120 7,803,715 +0.11(+2.62%)
Nov 19, 2015 4.034 4.067 3.891 4.015 7,989,874 -0.03(-0.71%)
Nov 18, 2015 3.967 4.053 3.910 4.044 11,387,804 +0.15(+3.93%)
Nov 17, 2015 3.881 3.948 3.843 3.891 15,593,569 -0.03(-0.73%)
Nov 16, 2015 3.661 3.948 3.652 3.919 14,455,242 +0.33(+9.04%)
Nov 13, 2015 3.785 3.805 3.585 3.594 20,562,830 -0.21(-5.53%)
Nov 12, 2015 3.776 3.891 3.747 3.805 15,534,073 -0.09(-2.21%)
Nov 11, 2015 3.977 3.996 3.848 3.891 11,160,581 -0.01(-0.25%)
Nov 10, 2015 3.814 3.938 3.757 3.900 10,096,431 +0.08(+2.00%)
Nov 09, 2015 3.881 3.962 3.785 3.824 10,227,122 -0.11(-2.91%)
Nov 06, 2015 3.919 3.977 3.829 3.938 14,725,089 -0.08(-1.90%)
Nov 05, 2015 4.015 4.130 3.948 4.015 42,400,920 -0.06(-1.41%)
Nov 04, 2015 4.263 4.311 4.034 4.072 12,961,148 -0.23(-5.33%)
Nov 03, 2015 3.958 4.340 3.938 4.302 17,049,296 +0.36(+9.22%)
Nov 02, 2015 3.824 3.948 3.747 3.938 4,455,253 +0.12(+3.26%)
Oct 30, 2015 3.814 3.852 3.709 3.814 8,659,860 +0.06(+1.53%)
Oct 29, 2015 3.709 3.862 3.738 3.757 11,041,972 +0.02(+0.51%)
Oct 28, 2015 3.747 3.919 3.699 3.738 10,430,365 +0.05(+1.30%)
Oct 27, 2015 3.747 3.766 3.671 3.690 8,013,714 -0.16(-4.22%)
Oct 26, 2015 3.958 3.958 3.814 3.852 6,184,438 -0.09(-2.18%)
Oct 23, 2015 3.948 4.024 3.891 3.938 10,316,440 +0.00(+0.00%)
Oct 22, 2015 3.881 3.958 3.852 3.938 7,160,734 +0.21(+5.64%)
Oct 21, 2015 3.843 3.852 3.723 3.728 8,951,205 -0.18(-4.65%)
Oct 20, 2015 3.977 4.044 3.891 3.910 10,212,936 -0.01(-0.24%)
Oct 19, 2015 3.852 3.943 3.785 3.919 7,288,501 -0.04(-0.97%)
Oct 16, 2015 4.024 4.044 3.872 3.958 7,261,536 -0.08(-1.90%)
Oct 15, 2015 3.938 4.039 3.814 4.034 12,543,742 +0.01(+0.24%)
Oct 14, 2015 3.996 4.063 3.924 4.024 12,790,902 +0.05(+1.20%)
Oct 13, 2015 4.149 4.225 3.967 3.977 17,083,046 -0.33(-7.56%)
Oct 12, 2015 4.426 4.455 4.206 4.302 12,535,061 -0.17(-3.85%)
Oct 09, 2015 4.531 4.560 4.359 4.474 23,161,504 +0.05(+1.08%)
Oct 08, 2015 4.111 4.436 4.091 4.426 14,603,013 +0.24(+5.71%)
Oct 07, 2015 4.330 4.483 4.072 4.187 22,765,078 +0.12(+3.06%)
Oct 06, 2015 3.929 4.154 3.900 4.063 16,790,914 +0.22(+5.72%)
Oct 05, 2015 3.833 3.948 3.776 3.843 22,530,716 +0.08(+2.03%)
Oct 02, 2015 3.317 3.795 3.288 3.766 18,349,102 +0.40(+11.93%)
Oct 01, 2015 3.537 3.604 3.327 3.365 14,147,690 -0.15(-4.35%)
Sep 30, 2015 3.432 3.518 3.327 3.518 24,410,706 +0.40(+12.88%)
Sep 29, 2015 3.030 3.174 3.011 3.116 11,323,592 +0.12(+4.15%)
Sep 28, 2015 3.183 3.193 2.992 2.992 6,947,294 -0.29(-8.75%)
Sep 25, 2015 3.413 3.427 3.260 3.279 12,425,658 -0.04(-1.15%)
Sep 24, 2015 3.021 3.355 2.987 3.317 15,774,220 +0.16(+5.15%)
Sep 23, 2015 3.317 3.355 3.107 3.155 15,485,947 -0.12(-3.79%)
Sep 22, 2015 3.336 3.374 3.221 3.279 10,501,341 -0.24(-6.79%)
Sep 21, 2015 3.671 3.690 3.508 3.518 7,424,483 -0.11(-3.16%)
Sep 18, 2015 3.814 3.833 3.633 3.633 17,064,344 -0.27(-6.86%)
Sep 17, 2015 3.938 4.053 3.862 3.900 14,500,320 -0.18(-4.45%)
Sep 16, 2015 3.900 4.120 3.891 4.082 14,491,455 +0.29(+7.56%)
Sep 15, 2015 3.757 3.891 3.757 3.795 8,237,332 -0.08(-1.98%)
Sep 14, 2015 3.795 3.900 3.666 3.872 14,432,369 +0.09(+2.27%)
Sep 11, 2015 3.891 3.900 3.738 3.785 13,684,136 -0.14(-3.65%)
Sep 10, 2015 3.996 4.063 3.900 3.929 19,651,102 -0.29(-6.80%)
Sep 09, 2015 4.445 4.522 4.206 4.216 11,727,556 -0.11(-2.65%)
Sep 08, 2015 4.388 4.426 4.302 4.330 10,134,083 +0.11(+2.72%)
Sep 04, 2015 4.388 4.216 4.216 4.216 11,835,499 -0.25(-5.57%)
Sep 03, 2015 4.464 4.655 4.321 4.464 17,415,876 -0.02(-0.43%)
Sep 02, 2015 4.512 4.550 4.244 4.483 16,181,278 +0.02(+0.43%)
Sep 01, 2015 4.617 4.741 4.426 4.464 13,952,838 -0.35(-7.34%)
Aug 31, 2015 4.502 4.904 4.445 4.818 22,296,406 +0.01(+0.20%)
Aug 28, 2015 4.713 5.057 4.698 4.808 18,006,818 -0.01(-0.20%)
Aug 27, 2015 4.474 4.827 4.464 4.818 19,431,562 +0.54(+12.50%)
Aug 26, 2015 4.225 4.311 4.120 4.283 16,635,968 +0.09(+2.05%)
Aug 25, 2015 4.407 4.464 4.197 4.197 7,612,447 +0.03(+0.69%)
Aug 24, 2015 4.091 4.407 4.034 4.168 16,235,449 -0.38(-8.40%)
Aug 21, 2015 4.674 4.694 4.541 4.550 15,358,059 -0.26(-5.37%)
Aug 20, 2015 4.789 4.933 4.741 4.808 12,072,619 -0.01(-0.20%)
Aug 19, 2015 4.913 5.000 4.703 4.818 10,435,283 -0.16(-3.26%)
Aug 18, 2015 4.952 5.076 4.837 4.980 8,401,844 -0.05(-0.95%)
Aug 17, 2015 5.105 5.152 5.014 5.028 11,985,862 -0.09(-1.68%)
Aug 14, 2015 5.210 5.305 5.114 5.114 12,937,573 -0.08(-1.47%)
Aug 13, 2015 5.420 5.420 5.181 5.191 14,752,240 -0.26(-4.74%)
Aug 12, 2015 5.411 5.482 5.334 5.449 17,365,844 +0.11(+1.97%)
Aug 11, 2015 5.334 5.372 5.162 5.344 12,469,369 -0.20(-3.62%)
Aug 10, 2015 5.325 5.564 5.219 5.544 19,123,756 +0.27(+5.07%)
Aug 07, 2015 5.554 5.592 5.277 5.277 16,988,480 -0.32(-5.64%)
Aug 06, 2015 5.382 5.635 5.325 5.592 16,772,177 +0.10(+1.74%)
Aug 05, 2015 5.707 5.802 5.487 5.497 10,260,839 -0.13(-2.38%)
Aug 04, 2015 5.583 5.764 5.549 5.630 8,447,705 +0.09(+1.55%)
Aug 03, 2015 5.707 5.736 5.506 5.544 10,671,781 -0.33(-5.69%)
Jul 31, 2015 5.975 6.065 5.812 5.879 11,298,187 -0.07(-1.13%)
Jul 30, 2015 6.214 6.214 5.812 5.946 16,484,678 -0.17(-2.81%)
Jul 29, 2015 5.726 6.175 5.669 6.118 26,425,780 +0.43(+7.56%)
Jul 28, 2015 5.516 5.764 5.449 5.688 23,864,942 +0.26(+4.75%)
Jul 27, 2015 5.640 5.697 5.411 5.430 19,177,442 -0.34(-5.96%)
Jul 24, 2015 5.802 5.812 5.583 5.774 11,916,331 -0.16(-2.74%)
Jul 23, 2015 5.955 6.175 5.879 5.936 17,669,872 -0.17(-2.82%)
Jul 22, 2015 6.376 6.405 6.099 6.108 13,068,187 -0.40(-6.17%)
Jul 21, 2015 6.405 6.739 6.395 6.510 9,685,048 +0.02(+0.29%)
Jul 20, 2015 6.797 6.797 6.433 6.491 14,175,514 -0.37(-5.43%)
Jul 17, 2015 7.189 7.189 6.825 6.864 16,148,773 -0.36(-5.03%)
Jul 16, 2015 7.265 7.322 7.169 7.227 8,361,203 +0.03(+0.40%)
Jul 15, 2015 7.236 7.303 7.150 7.198 17,518,112 -0.11(-1.44%)
Jul 14, 2015 7.093 7.375 7.074 7.303 6,559,841 +0.08(+1.06%)
Jul 13, 2015 7.064 7.236 7.007 7.227 11,975,932 +0.10(+1.34%)
Jul 10, 2015 7.141 7.189 7.031 7.131 8,673,184 +0.11(+1.63%)
Jul 09, 2015 6.988 7.189 6.921 7.017 8,706,781 +0.16(+2.37%)
Jul 08, 2015 6.873 7.083 6.720 6.854 10,043,088 -0.23(-3.24%)
Jul 07, 2015 6.806 7.103 6.500 7.083 15,632,892 +0.11(+1.65%)
Jul 06, 2015 6.969 7.122 6.854 6.969 17,920,116 -0.61(-8.07%)
Jul 02, 2015 7.504 7.581 7.581 7.581 9,268,573 +0.18(+2.45%)
Jul 01, 2015 7.853 7.858 7.322 7.399 15,662,177 -0.40(-5.15%)
Jun 30, 2015 7.953 8.039 7.772 7.800 9,368,881 -0.02(-0.24%)
Jun 29, 2015 8.087 8.278 7.714 7.819 11,014,460 -0.25(-3.08%)
Jun 26, 2015 7.800 8.087 7.757 8.068 7,942,750 +0.36(+4.71%)
Jun 25, 2015 8.116 8.140 7.667 7.705 14,742,625 -0.42(-5.18%)
Jun 24, 2015 8.173 8.297 8.054 8.125 10,350,390 +0.07(+0.83%)
Jun 23, 2015 8.145 8.321 8.035 8.058 12,411,833 -0.11(-1.40%)
Jun 22, 2015 8.278 8.288 8.154 8.173 5,199,973 +0.05(+0.59%)
Jun 19, 2015 8.250 8.364 8.087 8.125 7,281,014 -0.26(-3.08%)
Jun 18, 2015 8.374 8.431 8.221 8.383 6,029,012 +0.13(+1.62%)
Jun 17, 2015 8.307 8.393 8.111 8.250 9,402,978 -0.02(-0.23%)
Jun 16, 2015 7.982 8.355 7.944 8.269 9,651,339 +0.32(+3.97%)
Jun 15, 2015 7.963 8.078 7.925 7.953 5,208,190 -0.03(-0.36%)
Jun 12, 2015 7.934 8.011 7.906 7.982 7,138,591 -0.01(-0.12%)
Jun 11, 2015 7.858 8.011 7.781 7.992 7,630,454 -0.01(-0.12%)
Jun 10, 2015 8.307 8.336 7.934 8.001 7,640,275 +0.02(+0.24%)
Jun 09, 2015 7.906 8.125 7.753 7.982 9,298,239 +0.23(+2.96%)
Jun 08, 2015 7.686 7.800 7.657 7.753 6,933,682 +0.14(+1.88%)
Jun 05, 2015 7.533 7.714 7.471 7.609 9,668,645 +0.04(+0.51%)
Jun 04, 2015 7.762 7.800 7.523 7.571 6,623,644 -0.24(-3.06%)
Jun 03, 2015 7.839 8.054 7.753 7.810 8,401,323 -0.06(-0.73%)
Jun 02, 2015 7.581 7.891 7.571 7.867 15,953,030 +0.44(+5.92%)
Jun 01, 2015 7.542 7.552 7.351 7.428 12,203,176 +0.04(+0.52%)
May 29, 2015 7.600 7.647 7.389 7.389 21,138,328 -0.26(-3.37%)
May 28, 2015 7.686 7.695 7.466 7.647 30,960,720 +0.02(+0.25%)
May 27, 2015 7.437 7.676 7.408 7.628 16,733,496 +0.11(+1.40%)
May 26, 2015 7.781 7.867 7.514 7.523 11,518,347 -0.58(-7.19%)
May 22, 2015 8.317 8.106 8.106 8.106 14,487,578 -0.32(-3.75%)
May 21, 2015 8.259 8.527 8.211 8.422 10,581,742 +0.24(+2.92%)
May 20, 2015 8.125 8.307 8.030 8.183 10,875,286 +0.04(+0.47%)
May 19, 2015 8.470 8.479 8.087 8.145 18,183,028 -0.59(-6.78%)
May 18, 2015 9.206 9.225 8.556 8.737 24,417,178 -0.23(-2.56%)
May 15, 2015 8.737 9.043 8.661 8.967 14,500,498 +0.13(+1.52%)
May 14, 2015 8.900 9.067 8.771 8.833 17,256,276 +0.02(+0.22%)
May 13, 2015 8.861 9.005 8.756 8.814 16,126,720 +0.08(+0.88%)
May 12, 2015 8.603 8.833 8.599 8.737 11,363,886 +0.16(+1.90%)
May 11, 2015 8.680 8.747 8.546 8.575 5,540,200 -0.11(-1.32%)
May 08, 2015 8.833 8.924 8.556 8.689 15,683,896 +0.05(+0.55%)
May 07, 2015 8.584 8.709 8.374 8.642 12,309,131 +0.11(+1.23%)
May 06, 2015 9.282 9.282 8.498 8.536 14,856,187 -0.41(-4.59%)
May 05, 2015 8.804 9.120 8.785 8.947 24,806,938 +0.39(+4.58%)
May 04, 2015 8.369 8.584 8.345 8.556 12,558,324 +0.19(+2.29%)
May 01, 2015 8.422 8.536 8.145 8.364 9,905,356 +0.07(+0.81%)
Apr 30, 2015 8.345 8.345 8.125 8.297 14,788,619 -0.02(-0.23%)
Apr 29, 2015 8.250 8.431 8.145 8.317 14,651,482 +0.00(+0.00%)
Apr 28, 2015 8.403 8.412 8.058 8.317 20,450,898 -0.01(-0.11%)
Apr 27, 2015 8.431 8.498 8.231 8.326 24,773,718 -0.19(-2.24%)
Apr 24, 2015 8.622 8.852 8.498 8.517 36,891,220 +0.22(+2.65%)
Apr 23, 2015 7.733 8.489 7.695 8.297 64,307,996 -0.03(-0.34%)
Apr 22, 2015 8.097 8.441 7.982 8.326 28,210,878 +0.30(+3.69%)
Apr 21, 2015 8.154 8.360 7.992 8.030 24,239,814 -0.24(-2.89%)
Apr 20, 2015 8.297 8.383 8.221 8.269 23,399,656 +0.05(+0.58%)
Apr 17, 2015 7.906 8.250 7.848 8.221 21,312,964 +0.02(+0.23%)
Apr 16, 2015 8.317 8.350 7.896 8.202 45,594,716 -0.20(-2.39%)
Apr 15, 2015 7.877 8.412 7.867 8.403 55,904,080 +0.58(+7.46%)
Apr 14, 2015 7.676 7.829 7.389 7.819 32,348,234 +0.30(+3.94%)
Apr 13, 2015 7.399 7.896 7.399 7.523 29,080,974 +0.14(+1.94%)
Apr 10, 2015 7.083 7.389 7.064 7.380 17,923,518 +0.20(+2.80%)
Apr 09, 2015 6.816 7.217 6.797 7.179 14,511,606 +0.56(+8.53%)
Apr 08, 2015 6.940 6.950 6.562 6.615 21,107,516 +0.00(+0.00%)
Apr 07, 2015 6.472 6.720 6.376 6.615 19,322,886 +0.06(+0.87%)
Apr 06, 2015 6.663 6.787 6.539 6.558 15,153,593 +0.06(+0.88%)
Apr 02, 2015 6.261 6.500 6.500 6.500 12,468,914 +0.37(+6.08%)
Apr 01, 2015 6.051 6.267 6.018 6.128 18,330,326 +0.31(+5.25%)
Mar 31, 2015 5.716 5.898 5.630 5.822 13,278,776 +0.09(+1.50%)
Mar 30, 2015 5.544 5.764 5.535 5.736 9,698,501 +0.21(+3.81%)
Mar 27, 2015 5.525 5.678 5.411 5.525 13,787,821 -0.05(-0.86%)
Mar 26, 2015 5.898 5.955 5.554 5.573 15,421,739 -0.28(-4.74%)
Mar 25, 2015 5.841 5.908 5.736 5.850 14,136,198 +0.14(+2.51%)
Mar 24, 2015 5.726 5.783 5.602 5.707 13,550,420 +0.05(+0.84%)
Mar 23, 2015 5.544 5.707 5.506 5.659 17,384,706 +0.24(+4.41%)
Mar 20, 2015 5.344 5.458 5.296 5.420 15,439,247 +0.27(+5.19%)
Mar 19, 2015 5.353 5.382 5.124 5.152 12,010,850 -0.34(-6.26%)
Mar 18, 2015 5.124 5.506 5.086 5.497 14,546,064 +0.24(+4.55%)
Mar 17, 2015 4.885 5.258 4.870 5.258 16,651,071 +0.29(+5.77%)
Mar 16, 2015 4.952 4.990 4.827 4.971 6,828,869 +0.10(+1.96%)
Mar 13, 2015 4.923 4.933 4.775 4.875 17,942,844 -0.22(-4.32%)
Mar 12, 2015 5.439 5.544 5.086 5.095 14,097,309 -0.28(-5.16%)
Mar 11, 2015 5.229 5.391 5.200 5.372 20,928,630 +0.14(+2.74%)
Mar 10, 2015 5.439 5.477 5.191 5.229 17,981,438 -0.20(-3.70%)
Mar 09, 2015 5.602 5.650 5.430 5.430 14,332,006 -0.33(-5.80%)
Mar 06, 2015 5.764 5.841 5.736 5.764 8,371,054 -0.08(-1.31%)
Mar 05, 2015 5.889 5.908 5.783 5.841 7,664,276 -0.10(-1.61%)
Mar 04, 2015 6.041 6.204 5.889 5.936 15,106,184 -0.27(-4.31%)
Mar 03, 2015 6.376 6.424 6.204 6.204 9,532,240 -0.01(-0.15%)
Mar 02, 2015 6.414 6.424 6.161 6.214 16,458,368 -0.20(-3.13%)
Feb 27, 2015 6.166 6.462 6.147 6.414 17,520,010 +0.36(+6.00%)
Feb 26, 2015 6.137 6.194 6.041 6.051 15,271,859 -0.18(-2.91%)
Feb 25, 2015 6.070 6.252 6.061 6.233 29,502,174 -0.45(-6.72%)
Feb 24, 2015 6.386 6.682 6.338 6.682 14,401,829 +0.38(+6.07%)
Feb 23, 2015 6.319 6.366 6.214 6.300 11,910,587 -0.14(-2.23%)
Feb 20, 2015 6.386 6.491 6.290 6.443 12,339,968 +0.01(+0.15%)
Feb 19, 2015 6.500 6.605 6.405 6.433 12,673,600 -0.33(-4.94%)
Feb 18, 2015 7.246 7.246 6.644 6.768 15,341,846 -0.11(-1.53%)
Feb 17, 2015 6.873 6.959 6.539 6.873 8,968,053 +0.06(+0.84%)
Feb 13, 2015 6.615 6.816 6.816 6.816 19,999,596 +0.46(+7.22%)
Feb 12, 2015 6.051 6.433 6.233 6.357 25,454,014 +0.31(+5.06%)
Feb 11, 2015 6.022 6.108 5.841 6.051 21,534,606 +0.02(+0.32%)
Feb 10, 2015 6.491 6.510 5.965 6.032 17,068,094 -0.39(-6.10%)
Feb 09, 2015 6.099 6.491 6.099 6.424 22,627,116 +0.12(+1.97%)
Feb 06, 2015 6.376 6.500 6.099 6.300 21,983,236 -0.60(-8.73%)
Feb 05, 2015 6.864 7.155 6.749 6.902 20,718,328 -0.16(-2.30%)
Feb 04, 2015 6.835 7.227 6.739 7.064 27,814,686 -0.05(-0.67%)
Feb 03, 2015 6.596 7.141 6.596 7.112 25,680,344 +0.88(+14.11%)
Feb 02, 2015 5.822 6.252 5.812 6.233 24,047,298 +0.35(+6.02%)
Jan 30, 2015 5.841 5.989 5.755 5.879 39,722,556 -0.44(-6.96%)
Jan 29, 2015 6.386 6.472 6.089 6.319 21,359,960 -0.32(-4.76%)
Jan 28, 2015 6.720 6.825 6.586 6.634 16,680,200 -0.88(-11.70%)
Jan 27, 2015 7.055 7.657 7.026 7.514 15,630,282 +0.33(+4.52%)
Jan 26, 2015 7.217 7.303 7.131 7.189 13,867,228 -0.09(-1.18%)
Jan 23, 2015 7.523 7.581 7.265 7.275 9,671,934 -0.34(-4.52%)
Jan 22, 2015 7.647 7.667 7.418 7.619 11,572,946 +0.33(+4.46%)
Jan 21, 2015 6.892 7.332 6.883 7.294 11,236,074 +0.50(+7.31%)
Jan 20, 2015 7.026 7.093 6.644 6.797 22,848,466 -0.08(-1.11%)
Jan 16, 2015 6.873 6.997 6.816 6.873 13,249,301 +0.22(+3.30%)
Jan 15, 2015 6.730 6.825 6.644 6.653 25,195,012 -0.03(-0.43%)
Jan 14, 2015 6.376 6.778 6.290 6.682 20,281,510 +0.07(+1.01%)
Jan 13, 2015 6.519 6.758 6.472 6.615 21,549,406 +0.28(+4.37%)
Jan 12, 2015 6.596 6.596 6.261 6.338 11,176,879 -0.51(-7.40%)
Jan 09, 2015 6.510 6.940 6.405 6.844 17,900,386 +0.28(+4.22%)
Jan 08, 2015 6.347 6.701 6.252 6.567 32,372,024 +0.54(+9.05%)
Jan 07, 2015 5.994 6.166 5.969 6.022 59,574,860 +0.15(+2.61%)
Jan 06, 2015 5.994 6.089 5.673 5.869 40,160,228 -0.11(-1.92%)
Jan 05, 2015 6.214 6.214 5.955 5.984 38,359,400 -0.66(-9.93%)
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.