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 )

13.38 +0.14 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2018 10.01 10.07 9.876 10.02 6,410,289 -0.14(-1.41%)
Jul 30, 2018 10.29 10.32 10.10 10.16 5,987,132 +0.03(+0.28%)
Jul 27, 2018 10.10 10.20 10.03 10.13 6,526,086 +0.22(+2.22%)
Jul 26, 2018 10.19 10.23 9.895 9.914 7,038,461 -0.40(-3.90%)
Jul 25, 2018 10.19 10.33 10.10 10.32 5,960,956 +0.28(+2.77%)
Jul 24, 2018 9.933 10.16 9.914 10.04 4,639,277 +0.30(+3.05%)
Jul 23, 2018 9.771 9.809 9.670 9.742 4,921,166 -0.02(-0.20%)
Jul 20, 2018 9.636 9.828 9.569 9.761 9,982,245 +0.73(+8.06%)
Jul 19, 2018 8.861 9.047 8.784 9.033 9,835,157 +0.07(+0.75%)
Jul 18, 2018 9.100 9.143 8.942 8.966 3,886,127 -0.13(-1.47%)
Jul 17, 2018 8.813 9.138 8.755 9.100 4,234,359 +0.25(+2.81%)
Jul 16, 2018 8.870 8.913 8.731 8.851 5,890,165 -0.13(-1.49%)
Jul 13, 2018 8.899 9.019 8.779 8.985 5,462,338 +0.11(+1.30%)
Jul 12, 2018 8.774 8.870 8.688 8.870 5,409,066 +0.30(+3.46%)
Jul 11, 2018 8.822 9.014 8.530 8.573 15,127,319 -0.37(-4.18%)
Jul 10, 2018 9.071 9.110 8.822 8.947 10,127,943 -0.12(-1.37%)
Jul 09, 2018 8.841 9.090 8.841 9.071 3,900,242 +0.25(+2.82%)
Jul 06, 2018 8.611 8.861 8.564 8.822 4,048,689 +0.11(+1.21%)
Jul 05, 2018 9.033 9.052 8.640 8.717 9,817,432 +0.07(+0.78%)
Jul 03, 2018 8.650 8.650 8.650 0 +0.10(+1.12%)
Jul 02, 2018 8.382 8.568 8.334 8.554 7,595,542 +0.09(+1.02%)
Jun 29, 2018 8.315 8.506 8.315 8.468 7,875,674 +0.24(+2.91%)
Jun 28, 2018 8.334 8.487 8.113 8.228 20,406,188 +0.10(+1.18%)
Jun 27, 2018 8.113 8.458 8.037 8.133 12,982,086 +0.05(+0.59%)
Jun 26, 2018 8.123 8.123 7.850 8.085 6,213,312 +0.11(+1.44%)
Jun 25, 2018 7.826 7.994 7.625 7.970 6,711,333 +0.33(+4.26%)
Jun 22, 2018 7.797 7.931 7.634 7.644 9,307,182 -0.07(-0.87%)
Jun 21, 2018 8.161 8.161 7.682 7.711 6,334,207 -0.52(-6.29%)
Jun 20, 2018 8.200 8.439 8.099 8.228 14,641,317 +0.38(+4.88%)
Jun 19, 2018 7.290 8.113 7.261 7.845 12,395,386 +0.36(+4.87%)
Jun 18, 2018 7.548 7.606 7.452 7.481 4,360,796 -0.13(-1.76%)
Jun 15, 2018 7.634 7.424 7.615 4,954,428 -0.02(-0.25%)
Jun 14, 2018 7.931 7.989 7.625 7.634 5,312,705 -0.20(-2.57%)
Jun 13, 2018 7.970 7.979 7.625 7.836 7,741,250 -0.11(-1.45%)
Jun 12, 2018 7.989 8.104 7.879 7.951 8,778,120 +0.05(+0.61%)
Jun 11, 2018 8.075 8.133 7.807 7.903 5,327,008 -0.04(-0.48%)
Jun 08, 2018 8.113 8.142 7.591 7.941 15,289,626 +0.29(+3.75%)
Jun 07, 2018 7.951 7.951 7.232 7.654 34,534,924 -0.50(-6.11%)
Jun 06, 2018 7.941 8.152 16,232,207 -0.23(-2.74%)
Jun 05, 2018 8.813 9.043 8.353 8.382 9,666,854 -0.61(-6.82%)
Jun 04, 2018 8.746 9.047 8.726 8.995 14,416,868 +0.80(+9.70%)
Jun 01, 2018 10.04 10.12 7.596 8.200 49,378,492 -1.57(-16.08%)
May 31, 2018 9.866 10.01 9.694 9.771 11,828,309 +0.01(+0.10%)
May 30, 2018 9.627 10.23 9.445 9.761 12,814,931 -0.13(-1.36%)
May 29, 2018 9.052 9.933 9.052 9.895 26,207,822 -0.47(-4.53%)
May 25, 2018 10.36 10.36 10.36 0 -0.19(-1.82%)
May 24, 2018 10.67 10.90 10.34 10.56 29,808,138 -1.81(-14.64%)
May 23, 2018 12.78 12.85 12.36 12.37 10,244,820 -0.67(-5.14%)
May 22, 2018 12.78 13.32 12.73 13.04 13,494,975 -0.01(-0.09%)
May 21, 2018 13.53 13.60 12.94 13.05 7,058,211 -0.09(-0.66%)
May 18, 2018 13.14 13.39 12.85 13.13 6,171,508 -0.35(-2.62%)
May 17, 2018 14.02 14.32 13.17 13.49 12,103,023 -0.75(-5.24%)
May 16, 2018 14.12 14.31 14.10 14.23 10,305,870 +0.28(+1.99%)
May 15, 2018 13.57 14.08 13.48 13.96 11,231,455 +0.13(+0.97%)
May 14, 2018 13.78 14.01 13.69 13.82 11,613,155 +0.29(+2.12%)
May 11, 2018 13.98 14.15 13.51 13.54 14,040,685 -0.37(-2.68%)
May 10, 2018 13.57 14.30 13.44 13.91 18,535,970 +0.71(+5.36%)
May 09, 2018 12.42 13.20 12.41 13.20 10,287,902 +0.91(+7.39%)
May 08, 2018 12.34 12.42 12.01 12.29 9,971,341 +0.09(+0.71%)
May 07, 2018 12.15 12.49 12.15 12.21 4,877,906 +0.12(+1.03%)
May 04, 2018 12.15 12.32 12.08 12.08 3,629,583 -0.09(-0.71%)
May 03, 2018 12.21 12.26 11.83 12.17 4,230,502 -0.03(-0.24%)
May 02, 2018 12.26 12.44 12.17 12.20 4,987,751 -0.07(-0.55%)
May 01, 2018 12.41 12.46 12.15 12.26 2,894,112 -0.31(-2.43%)
Apr 30, 2018 12.56 12.64 12.44 12.57 3,529,681 -0.02(-0.15%)
Apr 27, 2018 12.61 12.67 12.55 12.59 5,505,176 +0.16(+1.31%)
Apr 26, 2018 12.07 12.45 12.07 12.43 6,121,429 +0.45(+3.75%)
Apr 25, 2018 12.10 12.10 11.84 11.98 6,881,705 -0.44(-3.54%)
Apr 24, 2018 12.53 12.61 12.26 12.42 3,850,597 -0.06(-0.46%)
Apr 23, 2018 12.33 12.48 12.19 12.47 5,617,276 -0.09(-0.68%)
Apr 20, 2018 12.41 12.65 12.30 12.56 6,991,356 +0.00(+0.00%)
Apr 19, 2018 12.49 12.62 12.36 12.56 6,889,549 +0.18(+1.47%)
Apr 18, 2018 12.09 12.41 12.05 12.38 7,069,538 +0.54(+4.52%)
Apr 17, 2018 11.65 11.91 11.59 11.84 4,896,654 +0.31(+2.65%)
Apr 16, 2018 11.85 11.85 11.51 11.54 5,035,476 -0.31(-2.58%)
Apr 13, 2018 12.18 12.22 11.79 11.84 3,734,869 -0.35(-2.90%)
Apr 12, 2018 12.40 12.42 12.20 12.20 2,821,843 -0.12(-1.01%)
Apr 11, 2018 12.13 12.37 12.09 12.32 4,181,422 +0.28(+2.30%)
Apr 10, 2018 11.67 12.10 11.59 12.04 9,823,376 +0.56(+4.91%)
Apr 09, 2018 12.08 12.09 11.48 11.48 4,395,415 -0.59(-4.91%)
Apr 06, 2018 12.04 12.08 11.80 12.07 6,300,565 -0.01(-0.08%)
Apr 05, 2018 12.19 12.28 12.04 12.08 7,784,199 +0.47(+4.03%)
Apr 04, 2018 11.58 11.80 11.48 11.61 12,285,497 -0.31(-2.57%)
Apr 03, 2018 12.20 12.26 11.85 11.92 5,869,541 -0.11(-0.87%)
Apr 02, 2018 12.34 12.44 11.98 12.03 5,505,370 -0.39(-3.16%)
Mar 29, 2018 12.42 12.42 12.42 0 +0.28(+2.28%)
Mar 28, 2018 12.22 12.30 12.04 12.14 7,518,589 -0.17(-1.40%)
Mar 27, 2018 12.76 12.76 12.27 12.31 5,934,877 -0.49(-3.81%)
Mar 26, 2018 12.83 12.86 12.66 12.80 5,374,679 +0.23(+1.82%)
Mar 23, 2018 12.65 12.80 12.51 12.57 6,236,514 +0.02(+0.15%)
Mar 22, 2018 12.57 12.78 12.49 12.55 6,212,225 -0.34(-2.67%)
Mar 21, 2018 12.33 12.91 12.31 12.90 7,840,547 +0.65(+5.31%)
Mar 20, 2018 12.31 12.41 12.21 12.25 4,344,743 +0.07(+0.55%)
Mar 19, 2018 12.33 12.40 12.12 12.18 4,623,284 -0.27(-2.15%)
Mar 16, 2018 12.43 12.62 12.40 12.45 8,593,254 +0.06(+0.46%)
Mar 15, 2018 12.88 12.90 12.36 12.39 9,281,695 -0.72(-5.47%)
Mar 14, 2018 13.11 13.13 12.94 13.11 5,770,206 +0.11(+0.88%)
Mar 13, 2018 13.19 13.25 12.91 12.99 4,384,059 -0.14(-1.09%)
Mar 12, 2018 13.15 13.24 13.01 13.13 4,247,370 +0.01(+0.07%)
Mar 09, 2018 12.90 13.12 12.87 13.12 5,712,932 +0.40(+3.16%)
Mar 08, 2018 12.85 12.85 12.48 12.72 4,583,142 -0.02(-0.15%)
Mar 07, 2018 12.59 12.74 8,464,946 -0.32(-2.42%)
Mar 06, 2018 13.23 13.31 12.95 13.06 8,668,785 +0.08(+0.59%)
Mar 05, 2018 12.57 13.03 12.56 12.98 7,047,044 +0.38(+3.04%)
Mar 02, 2018 12.16 12.65 12.02 12.60 8,721,629 +0.22(+1.78%)
Mar 01, 2018 12.52 12.60 12.18 12.38 8,350,390 -0.13(-1.07%)
Feb 28, 2018 12.79 12.82 12.47 12.51 8,204,174 -0.15(-1.21%)
Feb 27, 2018 12.90 12.90 12.56 12.67 6,269,810 -0.13(-1.05%)
Feb 26, 2018 12.72 12.83 12.67 12.80 6,833,676 +0.32(+2.53%)
Feb 23, 2018 12.29 12.49 12.16 12.48 8,535,010 +0.29(+2.35%)
Feb 22, 2018 12.20 7,481,109 +0.32(+2.66%)
Feb 21, 2018 12.18 12.31 11.87 11.88 7,381,613 -0.13(-1.11%)
Feb 20, 2018 11.68 12.14 11.67 12.02 10,498,254 +0.57(+5.01%)
Feb 16, 2018 11.44 11.44 11.44 0 -0.08(-0.66%)
Feb 15, 2018 11.50 11.56 11.33 11.52 9,450,720 +0.09(+0.75%)
Feb 14, 2018 11.14 11.49 10.97 11.43 8,863,303 +0.18(+1.61%)
Feb 13, 2018 11.13 11.26 11.09 11.25 3,477,628 +0.03(+0.26%)
Feb 12, 2018 11.21 11.44 11.09 11.22 5,856,846 +0.12(+1.12%)
Feb 09, 2018 11.17 11.27 10.67 11.10 14,027,473 +0.19(+1.75%)
Feb 08, 2018 11.55 11.56 10.91 10.91 11,470,785 -0.37(-3.30%)
Feb 07, 2018 11.85 11.85 11.27 11.28 10,700,783 -0.55(-4.68%)
Feb 06, 2018 11.14 11.89 11.14 11.83 17,941,202 +0.58(+5.18%)
Feb 05, 2018 11.65 11.80 11.11 11.25 22,856,456 -0.56(-4.77%)
Feb 02, 2018 12.12 12.14 11.80 11.82 14,044,546 -0.54(-4.41%)
Feb 01, 2018 12.08 12.44 12.03 12.36 8,860,515 +0.52(+4.36%)
Jan 31, 2018 12.03 12.09 11.79 11.84 7,963,635 +0.10(+0.81%)
Jan 30, 2018 11.84 11.85 11.64 11.75 17,465,442 -0.17(-1.44%)
Jan 29, 2018 12.03 12.13 11.90 11.92 9,939,076 -0.18(-1.50%)
Jan 26, 2018 11.73 12.18 11.69 12.10 19,683,290 +0.23(+1.93%)
Jan 25, 2018 11.86 12.19 11.71 11.87 8,425,427 +0.16(+1.39%)
Jan 24, 2018 11.40 11.90 11.28 11.71 26,410,854 +0.87(+8.02%)
Jan 23, 2018 10.80 10.88 10.67 10.84 8,356,832 -0.25(-2.24%)
Jan 22, 2018 10.90 11.10 10.84 11.09 10,145,922 +0.12(+1.13%)
Jan 19, 2018 10.85 10.98 10.77 10.96 7,477,038 +0.06(+0.53%)
Jan 18, 2018 10.94 10.98 10.70 10.91 13,666,826 +0.02(+0.18%)
Jan 17, 2018 10.64 10.93 10.61 10.89 9,063,565 +0.38(+3.64%)
Jan 16, 2018 10.54 10.57 10.43 10.51 10,064,734 +0.16(+1.57%)
Jan 12, 2018 10.34 10.34 10.34 0 +0.07(+0.65%)
Jan 11, 2018 10.01 10.30 9.989 10.28 4,972,626 +0.32(+3.17%)
Jan 10, 2018 10.04 10.07 9.932 9.961 5,849,003 -0.07(-0.67%)
Jan 09, 2018 10.09 10.12 10.01 10.03 4,668,051 -0.06(-0.57%)
Jan 08, 2018 10.01 10.09 9.966 10.09 8,408,845 +0.06(+0.57%)
Jan 05, 2018 9.923 10.05 9.875 10.03 4,993,314 +0.09(+0.87%)
Jan 04, 2018 10.01 10.06 9.856 9.942 9,514,357 -0.05(-0.48%)
Jan 03, 2018 9.789 9.989 9.712 9.989 11,637,504 +0.22(+2.25%)
Jan 02, 2018 9.550 9.770 9.540 9.770 4,219,276 +0.37(+3.97%)
Dec 29, 2017 9.397 9.397 9.397 0 +0.07(+0.72%)
Dec 28, 2017 9.330 9.368 9.273 9.330 2,257,065 +0.09(+0.93%)
Dec 27, 2017 9.320 9.354 9.234 9.244 2,685,770 -0.01(-0.10%)
Dec 26, 2017 9.120 9.277 9.081 9.253 4,509,192 +0.20(+2.22%)
Dec 22, 2017 9.139 9.177 9.034 9.053 5,601,394 -0.14(-1.56%)
Dec 21, 2017 8.928 9.234 8.924 9.196 6,373,868 +0.31(+3.44%)
Dec 20, 2017 8.861 8.919 8.804 8.890 6,504,462 +0.09(+0.98%)
Dec 19, 2017 8.795 8.833 8.732 8.804 4,539,926 -0.05(-0.54%)
Dec 18, 2017 8.861 8.938 8.804 8.852 5,969,643 +0.22(+2.55%)
Dec 15, 2017 8.747 8.752 8.632 8.632 6,828,969 +0.03(+0.33%)
Dec 14, 2017 8.670 8.804 8.603 8.603 5,646,408 -0.18(-2.07%)
Dec 13, 2017 9.043 9.110 8.709 8.785 8,216,064 -0.29(-3.16%)
Dec 12, 2017 8.785 9.134 8.728 9.072 8,322,972 +0.16(+1.82%)
Dec 11, 2017 8.957 9.014 8.900 8.909 4,081,588 +0.02(+0.22%)
Dec 08, 2017 9.100 9.110 8.890 8.890 7,745,932 +0.05(+0.54%)
Dec 07, 2017 8.775 8.995 8.775 8.842 7,321,623 -0.30(-3.24%)
Dec 06, 2017 9.091 9.273 8.962 9.139 9,502,179 +0.10(+1.06%)
Dec 05, 2017 9.292 9.301 8.976 9.043 5,718,566 -0.10(-1.05%)
Dec 04, 2017 9.158 9.311 9.134 9.139 4,541,191 -0.02(-0.21%)
Dec 01, 2017 9.139 9.258 9.072 9.158 7,859,257 +0.19(+2.13%)
Nov 30, 2017 8.995 9.081 8.728 8.967 10,012,573 -0.08(-0.85%)
Nov 29, 2017 9.282 9.292 9.043 9.043 5,251,221 -0.36(-3.86%)
Nov 28, 2017 9.425 9.550 9.378 9.406 5,759,479 +0.00(+0.00%)
Nov 27, 2017 9.464 9.473 9.359 9.406 4,318,661 -0.19(-1.99%)
Nov 24, 2017 9.617 9.655 9.550 9.598 2,462,611 +0.07(+0.70%)
Nov 22, 2017 9.397 9.578 9.368 9.531 4,581,651 +0.22(+2.36%)
Nov 21, 2017 9.492 9.593 9.292 9.311 12,625,774 -0.12(-1.32%)
Nov 20, 2017 9.320 9.454 9.282 9.435 2,736,225 +0.02(+0.20%)
Nov 17, 2017 9.292 9.464 9.234 9.416 7,148,772 +0.14(+1.55%)
Nov 16, 2017 9.158 9.344 9.029 9.273 13,481,326 +0.32(+3.52%)
Nov 15, 2017 8.737 9.062 8.603 8.957 5,328,151 +0.16(+1.85%)
Nov 14, 2017 9.416 9.445 8.785 8.795 13,133,733 -0.82(-8.55%)
Nov 13, 2017 9.607 9.741 9.511 9.617 5,667,240 -0.10(-0.98%)
Nov 10, 2017 9.789 9.837 9.621 9.712 5,527,811 -0.18(-1.84%)
Nov 09, 2017 9.837 9.951 9.803 9.894 5,359,259 -0.07(-0.67%)
Nov 08, 2017 9.865 9.961 9.712 9.961 9,114,856 +0.26(+2.66%)
Nov 07, 2017 10.11 10.16 9.626 9.703 6,002,021 -0.54(-5.32%)
Nov 06, 2017 9.903 10.26 9.865 10.25 7,343,939 +0.49(+5.00%)
Nov 03, 2017 9.884 9.903 9.578 9.760 8,235,038 -0.14(-1.45%)
Nov 02, 2017 9.808 9.918 9.731 9.903 4,456,368 +0.00(+0.00%)
Nov 01, 2017 9.903 10.00 9.860 9.903 7,163,879 +0.11(+1.07%)
Oct 31, 2017 9.808 9.884 9.722 9.798 7,133,700 +0.01(+0.10%)
Oct 30, 2017 9.942 10.08 9.741 9.789 9,980,360 -0.25(-2.48%)
Oct 27, 2017 9.760 10.05 9.722 10.04 7,441,328 +0.34(+3.55%)
Oct 26, 2017 9.856 9.903 9.674 9.693 5,345,853 -0.14(-1.46%)
Oct 25, 2017 9.779 9.856 9.636 9.837 5,114,550 +0.14(+1.48%)
Oct 24, 2017 9.559 9.707 9.464 9.693 8,420,058 +0.15(+1.60%)
Oct 23, 2017 9.664 9.712 9.521 9.540 7,794,903 -0.14(-1.48%)
Oct 20, 2017 9.779 9.808 9.684 9.684 6,832,291 -0.02(-0.20%)
Oct 19, 2017 9.636 9.703 9.598 9.703 7,738,746 -0.02(-0.20%)
Oct 18, 2017 9.770 9.789 9.684 9.722 5,618,611 -0.02(-0.20%)
Oct 17, 2017 9.731 9.760 9.641 9.741 7,085,758 +0.03(+0.30%)
Oct 16, 2017 9.817 9.846 9.641 9.712 5,868,726 -0.03(-0.29%)
Oct 13, 2017 9.827 9.880 9.736 9.741 8,127,823 +0.09(+0.89%)
Oct 12, 2017 9.636 9.684 9.559 9.655 4,401,162 -0.05(-0.49%)
Oct 11, 2017 9.779 9.789 9.655 9.703 7,354,156 +0.00(+0.00%)
Oct 10, 2017 9.703 9.760 9.650 9.703 5,430,501 +0.19(+2.01%)
Oct 09, 2017 9.445 9.511 9.359 9.511 5,469,341 +0.04(+0.40%)
Oct 06, 2017 9.454 9.521 9.392 9.473 7,890,507 -0.18(-1.88%)
Oct 05, 2017 9.722 9.846 9.636 9.655 6,690,360 +0.09(+0.90%)
Oct 04, 2017 9.645 9.727 9.550 9.569 7,845,570 -0.10(-0.99%)
Oct 03, 2017 9.406 9.712 9.387 9.664 7,428,925 +0.35(+3.80%)
Oct 02, 2017 9.100 9.311 9.081 9.311 5,086,497 +0.08(+0.83%)
Sep 29, 2017 9.311 9.368 9.225 9.234 5,972,706 +0.06(+0.63%)
Sep 28, 2017 9.177 9.292 9.120 9.177 14,072,371 +0.00(+0.00%)
Sep 27, 2017 9.359 9.387 9.053 9.177 9,442,122 -0.22(-2.34%)
Sep 26, 2017 9.531 9.598 9.387 9.397 11,952,613 -0.13(-1.40%)
Sep 25, 2017 9.645 9.655 9.516 9.531 9,219,835 -0.05(-0.50%)
Sep 22, 2017 9.521 9.645 9.468 9.578 10,342,234 +0.03(+0.30%)
Sep 21, 2017 9.674 9.736 9.473 9.550 10,083,747 -0.15(-1.58%)
Sep 20, 2017 9.292 9.703 9.201 9.703 20,313,966 +0.50(+5.40%)
Sep 19, 2017 9.225 9.273 9.091 9.206 5,387,911 +0.04(+0.42%)
Sep 18, 2017 9.234 9.320 9.139 9.167 6,269,128 -0.06(-0.62%)
Sep 15, 2017 9.206 9.301 9.167 9.225 8,311,422 -0.03(-0.31%)
Sep 14, 2017 9.225 9.311 9.158 9.253 5,893,720 +0.10(+1.04%)
Sep 13, 2017 9.091 9.225 9.043 9.158 8,484,393 +0.05(+0.52%)
Sep 12, 2017 9.139 9.311 9.077 9.110 10,020,835 -0.12(-1.35%)
Sep 11, 2017 9.196 9.306 9.167 9.234 10,542,078 +0.15(+1.68%)
Sep 08, 2017 9.301 9.311 9.053 9.081 5,832,354 -0.30(-3.16%)
Sep 07, 2017 9.225 9.378 9.206 9.378 4,799,518 +0.13(+1.45%)
Sep 06, 2017 8.909 9.244 8.890 9.244 9,712,290 +0.43(+4.88%)
Sep 05, 2017 8.871 8.900 8.694 8.814 8,383,602 +0.28(+3.25%)
Sep 01, 2017 8.460 8.632 8.403 8.536 5,643,719 +0.25(+3.00%)
Aug 31, 2017 8.183 8.336 8.183 8.288 8,035,940 +0.20(+2.48%)
Aug 30, 2017 8.317 8.355 8.087 8.087 7,890,485 -0.24(-2.87%)
Aug 29, 2017 8.231 8.350 8.221 8.326 4,643,338 -0.02(-0.23%)
Aug 28, 2017 8.441 8.441 8.307 8.345 4,499,808 -0.04(-0.46%)
Aug 25, 2017 8.383 8.460 8.345 8.383 5,882,829 +0.03(+0.34%)
Aug 24, 2017 8.393 8.427 8.288 8.355 4,257,457 +0.00(+0.00%)
Aug 23, 2017 8.278 8.431 8.231 8.355 10,007,902 +0.07(+0.81%)
Aug 22, 2017 8.269 8.364 8.250 8.288 6,419,166 +0.29(+3.58%)
Aug 21, 2017 8.240 8.259 7.992 8.001 5,559,098 -0.23(-2.79%)
Aug 18, 2017 8.011 8.250 7.915 8.231 10,579,502 +0.40(+5.13%)
Aug 17, 2017 7.896 7.987 7.810 7.829 4,275,956 -0.12(-1.56%)
Aug 16, 2017 7.992 8.044 7.934 7.953 5,178,839 +0.03(+0.36%)
Aug 15, 2017 7.791 7.934 7.762 7.925 4,156,856 +0.14(+1.84%)
Aug 14, 2017 7.772 7.934 7.762 7.781 4,868,565 -0.02(-0.25%)
Aug 11, 2017 7.810 7.953 7.767 7.800 9,805,594 -0.14(-1.81%)
Aug 10, 2017 8.259 8.259 7.906 7.944 8,721,639 -0.24(-2.92%)
Aug 09, 2017 8.211 8.250 8.125 8.183 4,659,200 -0.05(-0.58%)
Aug 08, 2017 8.250 8.336 8.211 8.231 4,839,777 -0.03(-0.35%)
Aug 07, 2017 8.302 8.135 8.259 17,089,264 +0.11(+1.29%)
Aug 04, 2017 8.173 8.240 8.087 8.154 3,653,619 -0.02(-0.23%)
Aug 03, 2017 8.326 8.326 8.135 8.173 5,322,270 -0.11(-1.27%)
Aug 02, 2017 7.982 8.336 7.953 8.278 6,065,737 +0.26(+3.22%)
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.