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 )

12.91 -0.30 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
May 01, 2015 8.810 8.930 8.520 8.750 9,468,820 +0.07(+0.81%)
Apr 30, 2015 8.730 8.730 8.500 8.680 14,136,874 -0.02(-0.23%)
Apr 29, 2015 8.630 8.820 8.520 8.700 14,005,781 +0.00(+0.00%)
Apr 28, 2015 8.790 8.800 8.430 8.700 19,549,612 -0.01(-0.11%)
Apr 27, 2015 8.820 8.890 8.610 8.710 23,681,922 -0.20(-2.24%)
Apr 24, 2015 9.020 9.260 8.890 8.910 35,265,396 +0.23(+2.65%)
Apr 23, 2015 8.090 8.880 8.050 8.680 61,473,896 -0.03(-0.34%)
Apr 22, 2015 8.470 8.830 8.350 8.710 26,967,604 +0.31(+3.69%)
Apr 21, 2015 8.530 8.745 8.360 8.400 23,171,548 -0.25(-2.89%)
Apr 20, 2015 8.680 8.770 8.600 8.650 22,368,416 +0.05(+0.58%)
Apr 17, 2015 8.270 8.630 8.210 8.600 20,373,686 +0.02(+0.23%)
Apr 16, 2015 8.700 8.735 8.260 8.580 43,585,324 -0.21(-2.39%)
Apr 15, 2015 8.240 8.800 8.230 8.790 53,440,348 +0.61(+7.46%)
Apr 14, 2015 8.030 8.190 7.730 8.180 30,922,624 +0.31(+3.94%)
Apr 13, 2015 7.740 8.260 7.740 7.870 27,799,354 +0.15(+1.94%)
Apr 10, 2015 7.410 7.730 7.390 7.720 17,133,616 +0.21(+2.80%)
Apr 09, 2015 7.130 7.550 7.110 7.510 13,872,069 +0.59(+8.53%)
Apr 08, 2015 7.260 7.270 6.865 6.920 20,177,292 +0.00(+0.00%)
Apr 07, 2015 6.770 7.030 6.670 6.920 18,471,312 +0.06(+0.87%)
Apr 06, 2015 6.970 7.100 6.840 6.860 14,485,763 +0.06(+0.88%)
Apr 02, 2015 6.550 6.800 6.800 6.800 11,919,400 +0.39(+6.08%)
Apr 01, 2015 6.330 6.556 6.295 6.410 17,522,496 +0.32(+5.25%)
Mar 31, 2015 5.980 6.170 5.890 6.090 12,693,571 +0.09(+1.50%)
Mar 30, 2015 5.800 6.030 5.790 6.000 9,271,081 +0.22(+3.81%)
Mar 27, 2015 5.780 5.940 5.660 5.780 13,180,182 -0.05(-0.86%)
Mar 26, 2015 6.170 6.230 5.810 5.830 14,742,092 -0.29(-4.74%)
Mar 25, 2015 6.110 6.180 6.000 6.120 13,513,206 +0.15(+2.51%)
Mar 24, 2015 5.990 6.050 5.860 5.970 12,953,243 +0.05(+0.84%)
Mar 23, 2015 5.800 5.970 5.760 5.920 16,618,549 +0.25(+4.41%)
Mar 20, 2015 5.590 5.710 5.540 5.670 14,758,828 +0.28(+5.19%)
Mar 19, 2015 5.600 5.630 5.360 5.390 11,481,523 -0.36(-6.26%)
Mar 18, 2015 5.360 5.760 5.320 5.750 13,905,008 +0.25(+4.55%)
Mar 17, 2015 5.110 5.500 5.095 5.500 15,917,246 +0.30(+5.77%)
Mar 16, 2015 5.180 5.220 5.050 5.200 6,527,916 +0.10(+1.96%)
Mar 13, 2015 5.150 5.160 4.995 5.100 17,152,090 -0.23(-4.32%)
Mar 12, 2015 5.690 5.800 5.320 5.330 13,476,030 -0.29(-5.16%)
Mar 11, 2015 5.470 5.640 5.440 5.620 20,006,290 +0.15(+2.74%)
Mar 10, 2015 5.690 5.730 5.430 5.470 17,188,984 -0.21(-3.70%)
Mar 09, 2015 5.860 5.910 5.680 5.680 13,700,384 -0.35(-5.80%)
Mar 06, 2015 6.030 6.110 6.000 6.030 8,002,136 -0.08(-1.31%)
Mar 05, 2015 6.160 6.180 6.050 6.110 7,326,506 -0.10(-1.61%)
Mar 04, 2015 6.320 6.490 6.160 6.210 14,440,444 -0.28(-4.31%)
Mar 03, 2015 6.670 6.720 6.490 6.490 9,112,147 -0.01(-0.15%)
Mar 02, 2015 6.710 6.720 6.445 6.500 15,733,036 -0.21(-3.13%)
Feb 27, 2015 6.450 6.760 6.430 6.710 16,747,891 +0.38(+6.00%)
Feb 26, 2015 6.420 6.480 6.320 6.330 14,598,817 -0.19(-2.91%)
Feb 25, 2015 6.350 6.540 6.340 6.520 28,201,992 -0.47(-6.72%)
Feb 24, 2015 6.680 6.990 6.630 6.990 13,767,130 +0.40(+6.07%)
Feb 23, 2015 6.610 6.660 6.500 6.590 11,385,679 -0.15(-2.23%)
Feb 20, 2015 6.680 6.790 6.580 6.740 11,796,137 +0.01(+0.15%)
Feb 19, 2015 6.800 6.910 6.700 6.730 12,115,065 -0.35(-4.94%)
Feb 18, 2015 7.580 7.580 6.950 7.080 14,665,720 -0.11(-1.53%)
Feb 17, 2015 7.190 7.280 6.840 7.190 8,572,824 +0.06(+0.84%)
Feb 13, 2015 6.920 7.130 7.130 7.130 19,118,200 +0.48(+7.22%)
Feb 12, 2015 6.330 6.730 6.520 6.650 24,332,238 +0.32(+5.06%)
Feb 11, 2015 6.300 6.390 6.110 6.330 20,585,560 +0.02(+0.32%)
Feb 10, 2015 6.790 6.810 6.240 6.310 16,315,890 -0.41(-6.10%)
Feb 09, 2015 6.380 6.790 6.380 6.720 21,629,922 +0.13(+1.97%)
Feb 06, 2015 6.670 6.800 6.380 6.590 21,014,418 -0.63(-8.73%)
Feb 05, 2015 7.180 7.485 7.060 7.220 19,805,256 -0.17(-2.30%)
Feb 04, 2015 7.150 7.560 7.050 7.390 26,588,872 -0.05(-0.67%)
Feb 03, 2015 6.900 7.470 6.900 7.440 24,548,592 +0.92(+14.11%)
Feb 02, 2015 6.090 6.540 6.080 6.520 22,987,516 +0.37(+6.02%)
Jan 30, 2015 6.110 6.265 6.020 6.150 37,971,956 -0.46(-6.96%)
Jan 29, 2015 6.680 6.770 6.370 6.610 20,418,612 -0.33(-4.76%)
Jan 28, 2015 7.030 7.140 6.890 6.940 15,945,092 -0.92(-11.70%)
Jan 27, 2015 7.380 8.010 7.350 7.860 14,941,444 +0.34(+4.52%)
Jan 26, 2015 7.550 7.640 7.460 7.520 13,256,089 -0.09(-1.18%)
Jan 23, 2015 7.870 7.930 7.600 7.610 9,245,685 -0.36(-4.52%)
Jan 22, 2015 8.000 8.020 7.760 7.970 11,062,918 +0.34(+4.46%)
Jan 21, 2015 7.210 7.670 7.200 7.630 10,740,892 +0.52(+7.31%)
Jan 20, 2015 7.350 7.420 6.950 7.110 21,841,518 -0.08(-1.11%)
Jan 16, 2015 7.190 7.320 7.130 7.190 12,665,395 +0.23(+3.30%)
Jan 15, 2015 7.040 7.140 6.950 6.960 24,084,650 -0.03(-0.43%)
Jan 14, 2015 6.670 7.090 6.580 6.990 19,387,690 +0.07(+1.01%)
Jan 13, 2015 6.820 7.070 6.770 6.920 20,599,708 +0.29(+4.37%)
Jan 12, 2015 6.900 6.900 6.550 6.630 10,684,306 -0.53(-7.40%)
Jan 09, 2015 6.810 7.260 6.700 7.160 17,111,504 +0.29(+4.22%)
Jan 08, 2015 6.640 7.010 6.540 6.870 30,945,366 +0.57(+9.05%)
Jan 07, 2015 6.270 6.450 6.244 6.300 56,949,352 +0.16(+2.61%)
Jan 06, 2015 6.270 6.370 5.935 6.140 38,390,336 -0.12(-1.92%)
Jan 05, 2015 6.500 6.500 6.230 6.260 36,668,872 -0.69(-9.93%)
Jan 02, 2015 7.210 7.210 6.890 6.950 40,331,344 -0.63(-8.31%)
Dec 31, 2014 7.470 7.580 7.580 7.580 7,418,600 +0.04(+0.53%)
Dec 30, 2014 7.620 7.720 7.465 7.540 12,951,212 -0.01(-0.13%)
Dec 29, 2014 7.570 7.790 7.530 7.550 15,368,495 -0.16(-2.08%)
Dec 26, 2014 7.810 7.900 7.560 7.710 8,170,447 -0.24(-3.02%)
Dec 24, 2014 7.980 7.950 7.950 7.950 5,903,200 -0.04(-0.50%)
Dec 23, 2014 7.900 8.070 7.750 7.990 10,379,356 +0.26(+3.36%)
Dec 22, 2014 7.460 7.760 7.265 7.730 22,604,956 +0.39(+5.31%)
Dec 19, 2014 7.340 7.360 7.160 7.340 51,810,080 +0.17(+2.37%)
Dec 18, 2014 7.600 7.630 7.010 7.170 45,924,484 +0.15(+2.14%)
Dec 17, 2014 7.010 7.250 6.860 7.020 79,607,032 +0.30(+4.46%)
Dec 16, 2014 6.730 7.100 6.440 6.720 27,018,716 +0.06(+0.90%)
Dec 15, 2014 7.440 7.460 6.640 6.660 25,920,596 -0.91(-12.02%)
Dec 12, 2014 7.900 7.920 7.560 7.570 19,016,152 -0.41(-5.14%)
Dec 11, 2014 7.900 8.190 7.830 7.980 35,390,656 -0.33(-3.97%)
Dec 10, 2014 8.430 8.480 8.240 8.310 14,642,534 -0.45(-5.14%)
Dec 09, 2014 8.290 8.795 8.250 8.760 16,015,172 +0.01(+0.11%)
Dec 08, 2014 9.220 9.230 8.710 8.750 13,119,116 -0.65(-6.91%)
Dec 05, 2014 9.350 9.400 9.230 9.400 11,835,849 -0.04(-0.42%)
Dec 04, 2014 9.520 9.570 9.380 9.440 13,253,950 -0.39(-3.97%)
Dec 03, 2014 9.620 10.00 9.615 9.830 19,137,360 +0.32(+3.36%)
Dec 02, 2014 9.580 9.750 9.370 9.510 11,154,139 -0.14(-1.45%)
Dec 01, 2014 9.770 9.805 9.500 9.650 11,322,813 -0.56(-5.48%)
Nov 28, 2014 10.48 10.48 10.03 10.21 7,375,411 -1.00(-8.92%)
Nov 26, 2014 11.38 11.21 11.21 11.21 12,035,100 +0.19(+1.72%)
Nov 25, 2014 11.70 11.74 10.93 11.02 38,989,056 -0.04(-0.36%)
Nov 24, 2014 11.65 11.67 11.05 11.06 23,808,912 -0.38(-3.32%)
Nov 21, 2014 10.56 11.49 10.53 11.44 25,530,984 +1.33(+13.16%)
Nov 20, 2014 10.15 10.35 9.790 10.11 14,105,706 +0.25(+2.54%)
Nov 19, 2014 10.00 10.02 9.680 9.860 18,882,628 +0.12(+1.23%)
Nov 18, 2014 9.570 9.780 9.240 9.740 19,102,954 +0.10(+1.04%)
Nov 17, 2014 10.20 10.23 9.590 9.640 15,036,428 -0.59(-5.77%)
Nov 14, 2014 9.980 10.34 9.890 10.23 18,506,936 -0.29(-2.76%)
Nov 13, 2014 11.03 11.08 10.43 10.52 11,769,075 -0.46(-4.19%)
Nov 12, 2014 11.02 11.41 10.90 10.98 11,832,128 -0.06(-0.54%)
Nov 11, 2014 10.78 11.05 10.68 11.04 12,628,206 +0.00(+0.00%)
Nov 10, 2014 11.16 11.27 10.93 11.04 16,847,096 -0.23(-2.04%)
Nov 07, 2014 10.91 11.40 10.88 11.27 22,151,696 +0.21(+1.90%)
Nov 06, 2014 10.98 11.12 10.91 11.06 25,596,718 -0.55(-4.74%)
Nov 05, 2014 11.44 11.67 11.35 11.61 21,360,718 -0.08(-0.68%)
Nov 04, 2014 11.74 11.87 11.40 11.69 12,699,600 +0.02(+0.17%)
Nov 03, 2014 12.05 12.09 11.63 11.67 10,397,732 -0.56(-4.58%)
Oct 31, 2014 11.80 12.34 11.72 12.23 15,863,066 +0.43(+3.64%)
Oct 30, 2014 11.95 12.08 11.60 11.80 15,065,973 +0.23(+1.99%)
Oct 29, 2014 11.90 12.04 11.24 11.57 19,214,352 -0.51(-4.22%)
Oct 28, 2014 11.90 12.18 11.77 12.08 16,949,194 +0.59(+5.13%)
Oct 27, 2014 11.20 11.56 11.04 11.49 39,476,224 -1.97(-14.64%)
Oct 24, 2014 12.93 13.68 12.93 13.46 41,015,616 +1.10(+8.90%)
Oct 23, 2014 12.89 13.03 12.23 12.36 25,838,352 -0.88(-6.65%)
Oct 22, 2014 13.58 13.91 13.13 13.24 17,606,684 -0.35(-2.58%)
Oct 21, 2014 13.24 14.01 13.21 13.59 16,645,419 -0.98(-6.73%)
Oct 20, 2014 14.97 15.18 14.50 14.57 13,623,847 -1.08(-6.90%)
Oct 17, 2014 15.57 15.97 15.30 15.65 12,570,077 +0.44(+2.89%)
Oct 16, 2014 15.19 15.84 15.13 15.21 12,250,359 -1.30(-7.87%)
Oct 15, 2014 16.95 17.05 15.98 16.51 15,765,603 -1.58(-8.73%)
Oct 14, 2014 17.99 18.77 17.80 18.09 13,658,063 -0.35(-1.90%)
Oct 13, 2014 17.99 18.77 17.92 18.44 21,484,500 +1.89(+11.42%)
Oct 10, 2014 17.47 17.50 16.55 16.55 16,589,244 -1.22(-6.87%)
Oct 09, 2014 18.00 18.27 17.67 17.77 20,607,406 +0.27(+1.54%)
Oct 08, 2014 18.13 18.14 16.49 17.50 34,145,604 -0.02(-0.11%)
Oct 07, 2014 17.32 18.16 17.07 17.52 20,896,848 +0.72(+4.29%)
Oct 06, 2014 17.25 17.26 16.57 16.80 24,763,312 +2.11(+14.36%)
Oct 03, 2014 14.07 14.94 13.83 14.69 15,039,209 +0.76(+5.46%)
Oct 02, 2014 14.07 14.28 13.54 13.93 15,653,035 +0.09(+0.65%)
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.