Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.52 +0.31 (+2.18%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 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 (%)
Mar 31, 2014 4.341 4.341 4.269 4.318 57,368,592 -0.01(-0.23%)
Mar 28, 2014 4.262 4.341 4.206 4.328 109,588,320 +0.09(+2.01%)
Mar 27, 2014 4.062 4.279 4.055 4.243 176,906,128 +0.30(+7.67%)
Mar 26, 2014 3.990 4.039 3.914 3.940 62,406,196 -0.06(-1.40%)
Mar 25, 2014 3.940 4.019 3.931 3.996 82,295,664 +0.07(+1.67%)
Mar 24, 2014 3.829 3.954 3.812 3.931 84,951,088 +0.12(+3.28%)
Mar 21, 2014 3.694 3.857 3.694 3.806 92,664,424 +0.01(+0.17%)
Mar 20, 2014 3.596 3.827 3.561 3.799 128,148,728 +0.22(+6.15%)
Mar 19, 2014 3.491 3.661 3.474 3.579 78,160,384 +0.11(+3.22%)
Mar 18, 2014 3.362 3.514 3.362 3.468 93,466,832 +0.10(+2.82%)
Mar 17, 2014 3.408 3.438 3.349 3.372 47,638,632 -0.03(-0.96%)
Mar 14, 2014 3.412 3.445 3.382 3.405 60,811,904 -0.06(-1.61%)
Mar 13, 2014 3.563 3.576 3.438 3.461 65,091,800 -0.05(-1.40%)
Mar 12, 2014 3.510 3.550 3.481 3.510 58,336,368 +0.05(+1.42%)
Mar 11, 2014 3.502 3.540 3.448 3.461 76,048,072 -0.05(-1.31%)
Mar 10, 2014 3.586 3.586 3.454 3.507 80,416,200 -0.07(-2.02%)
Mar 07, 2014 3.661 3.668 3.543 3.579 78,067,040 -0.09(-2.50%)
Mar 06, 2014 3.648 3.727 3.648 3.671 48,507,156 +0.05(+1.45%)
Mar 05, 2014 3.658 3.707 3.612 3.619 52,310,264 -0.02(-0.63%)
Mar 04, 2014 3.655 3.671 3.612 3.642 38,626,948 +0.05(+1.28%)
Mar 03, 2014 3.645 3.671 3.563 3.596 59,134,888 -0.08(-2.23%)
Feb 28, 2014 3.734 3.760 3.635 3.678 68,990,992 -0.11(-2.78%)
Feb 27, 2014 3.645 3.796 3.612 3.783 91,639,440 +0.15(+4.07%)
Feb 26, 2014 3.688 3.714 3.612 3.635 95,199,168 -0.09(-2.29%)
Feb 25, 2014 3.881 3.888 3.704 3.720 56,823,516 -0.11(-2.91%)
Feb 24, 2014 3.766 3.848 3.720 3.832 54,432,312 +0.08(+2.10%)
Feb 21, 2014 3.734 3.766 3.715 3.753 46,822,280 +0.05(+1.33%)
Feb 20, 2014 3.697 3.757 3.648 3.704 52,407,044 +0.05(+1.35%)
Feb 19, 2014 3.615 3.691 3.615 3.655 56,321,688 -0.02(-0.63%)
Feb 18, 2014 3.697 3.766 3.653 3.678 52,155,924 -0.10(-2.69%)
Feb 14, 2014 3.773 3.780 3.780 3.780 36,701,132 -0.02(-0.43%)
Feb 13, 2014 3.688 3.806 3.681 3.796 39,093,060 +0.03(+0.87%)
Feb 12, 2014 3.848 3.871 3.747 3.763 37,782,968 -0.07(-1.72%)
Feb 11, 2014 3.734 3.862 3.725 3.829 57,407,716 +0.12(+3.19%)
Feb 10, 2014 3.747 3.770 3.678 3.711 43,728,216 -0.01(-0.35%)
Feb 07, 2014 3.753 3.763 3.642 3.724 50,399,088 +0.04(+1.07%)
Feb 06, 2014 3.605 3.711 3.602 3.684 54,149,076 +0.14(+4.08%)
Feb 05, 2014 3.628 3.640 3.491 3.540 76,220,408 -0.08(-2.27%)
Feb 04, 2014 3.605 3.651 3.553 3.622 54,206,740 +0.05(+1.47%)
Feb 03, 2014 3.661 3.671 3.530 3.569 103,270,192 -0.11(-3.03%)
Jan 31, 2014 3.707 3.835 3.661 3.681 94,403,088 -0.04(-1.15%)
Jan 30, 2014 3.783 3.819 3.701 3.724 53,802,440 +0.00(+0.00%)
Jan 29, 2014 3.697 3.770 3.688 3.724 84,070,744 -0.11(-2.74%)
Jan 28, 2014 3.875 3.878 3.793 3.829 43,152,324 -0.05(-1.19%)
Jan 27, 2014 3.839 3.885 3.776 3.875 67,978,240 +0.01(+0.34%)
Jan 24, 2014 3.931 3.937 3.809 3.862 76,481,416 -0.13(-3.29%)
Jan 23, 2014 4.108 4.111 3.957 3.993 56,715,904 -0.11(-2.72%)
Jan 22, 2014 4.042 4.121 4.039 4.105 37,610,204 +0.09(+2.12%)
Jan 21, 2014 4.055 4.068 3.973 4.019 65,890,920 -0.08(-1.92%)
Jan 17, 2014 4.114 4.098 4.098 4.098 47,436,632 -0.02(-0.48%)
Jan 16, 2014 4.180 4.203 4.088 4.118 62,671,844 -0.06(-1.34%)
Jan 15, 2014 4.078 4.249 4.108 4.174 104,877,944 +0.10(+2.33%)
Jan 14, 2014 4.088 4.121 4.075 4.078 55,813,952 -0.01(-0.32%)
Jan 13, 2014 4.206 4.223 4.072 4.091 65,257,604 -0.12(-2.96%)
Jan 10, 2014 4.180 4.239 4.154 4.216 66,833,172 +0.11(+2.56%)
Jan 09, 2014 4.154 4.180 4.049 4.111 64,291,140 -0.05(-1.26%)
Jan 08, 2014 4.246 4.256 4.157 4.164 53,890,400 -0.07(-1.67%)
Jan 07, 2014 4.394 4.394 4.210 4.234 58,765,960 -0.09(-2.01%)
Jan 06, 2014 4.259 4.334 4.233 4.321 37,991,488 +0.01(+0.30%)
Jan 03, 2014 4.354 4.390 4.269 4.308 60,897,960 -0.07(-1.50%)
Jan 02, 2014 4.417 4.433 4.334 4.374 55,479,348 -0.15(-3.34%)
Dec 31, 2013 4.486 4.525 4.525 4.525 21,125,040 +0.04(+0.88%)
Dec 30, 2013 4.486 4.545 4.459 4.486 34,868,792 -0.00(-0.07%)
Dec 27, 2013 4.400 4.495 4.394 4.489 35,140,020 +0.06(+1.26%)
Dec 26, 2013 4.443 4.463 4.400 4.433 34,322,236 -0.05(-1.17%)
Dec 24, 2013 4.426 4.492 4.359 4.486 18,413,450 +0.03(+0.66%)
Dec 23, 2013 4.387 4.479 4.384 4.456 31,446,212 +0.08(+1.72%)
Dec 20, 2013 4.374 4.410 4.338 4.380 55,447,092 -0.08(-1.69%)
Dec 19, 2013 4.420 4.508 4.374 4.456 39,247,736 -0.05(-1.02%)
Dec 18, 2013 4.440 4.528 4.377 4.502 47,180,116 +0.05(+1.18%)
Dec 17, 2013 4.495 4.505 4.417 4.449 32,680,794 -0.05(-1.17%)
Dec 16, 2013 4.554 4.597 4.499 4.502 33,457,706 +0.01(+0.15%)
Dec 13, 2013 4.438 4.509 4.420 4.495 40,232,888 +0.08(+1.86%)
Dec 12, 2013 4.420 4.453 4.387 4.413 45,899,708 +0.00(+0.00%)
Dec 11, 2013 4.554 4.568 4.377 4.413 58,764,784 -0.18(-3.93%)
Dec 10, 2013 4.614 4.637 4.581 4.594 37,222,996 +0.04(+0.87%)
Dec 09, 2013 4.623 4.630 4.541 4.554 41,948,324 -0.01(-0.22%)
Dec 06, 2013 4.627 4.663 4.518 4.564 57,285,500 -0.01(-0.22%)
Dec 05, 2013 4.587 4.692 4.554 4.574 47,879,684 -0.03(-0.64%)
Dec 04, 2013 4.597 4.627 4.551 4.604 59,243,040 -0.04(-0.78%)
Dec 03, 2013 4.551 4.755 4.548 4.640 78,906,000 -0.02(-0.49%)
Dec 02, 2013 4.755 4.771 4.591 4.663 161,574,624 -0.57(-10.92%)
Nov 29, 2013 5.162 5.303 5.157 5.234 48,713,796 +0.05(+1.01%)
Nov 27, 2013 5.195 5.251 5.136 5.182 49,175,504 -0.06(-1.19%)
Nov 26, 2013 5.389 5.412 5.208 5.244 79,653,144 -0.34(-6.11%)
Nov 25, 2013 5.723 5.750 5.579 5.586 38,742,448 -0.16(-2.80%)
Nov 22, 2013 5.760 5.806 5.700 5.746 40,204,704 +0.09(+1.51%)
Nov 21, 2013 5.615 5.722 5.602 5.661 44,198,652 +0.11(+2.07%)
Nov 20, 2013 5.776 5.776 5.546 5.546 53,403,012 -0.24(-4.14%)
Nov 19, 2013 5.832 5.865 5.697 5.786 45,900,932 -0.09(-1.56%)
Nov 18, 2013 5.743 5.901 5.723 5.878 69,253,480 +0.21(+3.65%)
Nov 15, 2013 5.599 5.717 5.582 5.671 33,911,192 +0.08(+1.41%)
Nov 14, 2013 5.457 5.605 5.410 5.592 45,102,704 +0.20(+3.72%)
Nov 13, 2013 5.205 5.408 5.205 5.392 45,563,056 +0.12(+2.37%)
Nov 12, 2013 5.375 5.402 5.218 5.267 43,291,208 -0.14(-2.61%)
Nov 11, 2013 5.352 5.451 5.333 5.408 28,589,934 +0.06(+1.17%)
Nov 08, 2013 5.402 5.412 5.264 5.346 48,779,124 -0.09(-1.63%)
Nov 07, 2013 5.622 5.664 5.415 5.434 46,002,704 -0.17(-2.99%)
Nov 06, 2013 5.572 5.628 5.566 5.602 36,391,728 +0.05(+0.89%)
Nov 05, 2013 5.572 5.612 5.526 5.553 30,904,816 -0.12(-2.20%)
Nov 04, 2013 5.638 5.710 5.632 5.677 37,919,744 +0.11(+1.89%)
Nov 01, 2013 5.587 5.677 5.497 5.572 71,912,312 -0.15(-2.64%)
Oct 31, 2013 5.786 5.891 5.691 5.723 62,468,044 -0.01(-0.11%)
Oct 30, 2013 5.526 5.737 5.500 5.730 60,277,012 +0.04(+0.69%)
Oct 29, 2013 5.664 5.696 5.582 5.691 49,178,004 -0.01(-0.12%)
Oct 28, 2013 5.471 5.730 5.431 5.697 140,629,376 +0.47(+9.05%)
Oct 25, 2013 5.218 5.257 5.149 5.224 50,969,320 +0.11(+2.12%)
Oct 24, 2013 5.142 5.149 5.047 5.116 43,664,696 -0.04(-0.69%)
Oct 23, 2013 5.306 5.313 5.132 5.152 34,139,212 -0.15(-2.91%)
Oct 22, 2013 5.369 5.418 5.277 5.306 53,486,940 -0.03(-0.49%)
Oct 21, 2013 5.116 5.385 5.008 5.333 102,288,096 +0.23(+4.57%)
Oct 18, 2013 5.224 5.260 5.073 5.100 52,266,180 -0.10(-1.96%)
Oct 17, 2013 5.175 5.254 5.162 5.201 33,712,860 +0.04(+0.83%)
Oct 16, 2013 5.198 5.234 5.137 5.159 58,971,660 +0.01(+0.13%)
Oct 15, 2013 5.136 5.182 5.103 5.152 50,482,428 -0.01(-0.19%)
Oct 14, 2013 5.077 5.195 5.067 5.162 47,028,660 +0.04(+0.70%)
Oct 11, 2013 5.109 5.175 5.070 5.126 35,806,200 -0.00(-0.06%)
Oct 10, 2013 5.101 5.165 5.090 5.129 38,827,316 +0.10(+1.96%)
Oct 09, 2013 5.054 5.119 4.968 5.031 33,929,980 -0.03(-0.58%)
Oct 08, 2013 5.182 5.185 5.017 5.060 39,886,416 -0.09(-1.66%)
Oct 07, 2013 5.149 5.206 5.129 5.146 32,934,686 -0.01(-0.19%)
Oct 04, 2013 5.070 5.165 5.021 5.155 33,411,330 -0.01(-0.13%)
Oct 03, 2013 5.172 5.182 5.116 5.162 27,890,464 -0.03(-0.57%)
Oct 02, 2013 5.136 5.231 5.129 5.192 33,102,782 +0.06(+1.15%)
Oct 01, 2013 5.106 5.149 5.080 5.132 27,809,574 +0.05(+0.90%)
Sep 30, 2013 5.169 5.237 5.057 5.086 67,992,640 +0.03(+0.58%)
Sep 27, 2013 5.132 5.159 5.054 5.057 40,069,484 -0.07(-1.35%)
Sep 26, 2013 5.149 5.188 5.080 5.126 34,214,712 +0.00(+0.00%)
Sep 25, 2013 5.192 5.201 5.106 5.126 40,058,816 -0.09(-1.70%)
Sep 24, 2013 5.241 5.274 5.214 5.214 27,795,508 -0.04(-0.81%)
Sep 23, 2013 5.247 5.359 5.242 5.257 43,282,564 +0.02(+0.44%)
Sep 20, 2013 5.379 5.389 5.201 5.234 44,317,644 -0.14(-2.63%)
Sep 19, 2013 5.352 5.474 5.287 5.375 74,582,792 +0.01(+0.24%)
Sep 18, 2013 5.132 5.395 5.031 5.362 82,469,056 +0.24(+4.75%)
Sep 17, 2013 5.073 5.123 5.047 5.119 35,421,232 +0.07(+1.43%)
Sep 16, 2013 5.096 5.106 5.017 5.047 43,043,260 +0.09(+1.79%)
Sep 13, 2013 4.916 5.011 4.883 4.958 32,319,872 +0.08(+1.55%)
Sep 12, 2013 5.060 5.060 4.873 4.883 58,723,664 -0.17(-3.38%)
Sep 11, 2013 5.031 5.083 4.975 5.054 39,811,304 +0.01(+0.20%)
Sep 10, 2013 5.086 5.093 5.001 5.044 60,373,072 +0.03(+0.59%)
Sep 09, 2013 4.899 5.027 4.878 5.014 55,031,704 +0.20(+4.09%)
Sep 06, 2013 4.830 4.870 4.758 4.817 42,425,952 +0.04(+0.76%)
Sep 05, 2013 4.538 4.827 4.531 4.781 77,325,008 +0.27(+5.89%)
Sep 04, 2013 4.440 4.548 4.423 4.515 29,861,816 +0.05(+1.10%)
Sep 03, 2013 4.443 4.548 4.436 4.466 47,056,812 +0.03(+0.59%)
Aug 30, 2013 4.482 4.489 4.377 4.440 56,748,884 -0.05(-1.17%)
Aug 29, 2013 4.574 4.617 4.453 4.492 50,229,792 -0.09(-2.01%)
Aug 28, 2013 4.650 4.692 4.571 4.584 53,558,604 -0.07(-1.48%)
Aug 27, 2013 4.673 4.729 4.623 4.653 55,347,836 -0.13(-2.68%)
Aug 26, 2013 4.932 4.939 4.768 4.781 46,050,012 -0.14(-2.80%)
Aug 23, 2013 4.825 4.942 4.768 4.919 70,086,552 +0.20(+4.32%)
Aug 22, 2013 4.614 4.771 4.577 4.715 77,479,320 +0.24(+5.28%)
Aug 21, 2013 4.499 4.568 4.436 4.479 55,751,980 -0.04(-0.80%)
Aug 20, 2013 4.627 4.669 4.515 4.515 55,635,604 -0.12(-2.69%)
Aug 19, 2013 4.709 4.725 4.617 4.640 49,870,000 -0.10(-2.08%)
Aug 16, 2013 4.866 4.866 4.679 4.738 57,167,620 -0.09(-1.90%)
Aug 15, 2013 4.600 4.880 4.584 4.830 91,555,400 +0.25(+5.37%)
Aug 14, 2013 4.545 4.660 4.522 4.584 59,771,900 +0.03(+0.65%)
Aug 13, 2013 4.558 4.584 4.476 4.554 56,029,496 -0.03(-0.64%)
Aug 12, 2013 4.751 4.843 4.564 4.584 71,133,904 -0.11(-2.24%)
Aug 09, 2013 4.600 4.702 4.564 4.689 47,208,024 +0.11(+2.44%)
Aug 08, 2013 4.479 4.614 4.407 4.577 44,869,788 +0.18(+4.11%)
Aug 07, 2013 4.384 4.476 4.374 4.397 31,083,158 -0.02(-0.52%)
Aug 06, 2013 4.499 4.525 4.394 4.420 41,988,532 -0.08(-1.75%)
Aug 05, 2013 4.617 4.620 4.492 4.499 40,224,500 -0.14(-2.97%)
Aug 02, 2013 4.617 4.722 4.581 4.637 37,817,444 +0.01(+0.14%)
Aug 01, 2013 4.614 4.663 4.564 4.630 44,358,236 +0.15(+3.37%)
Jul 31, 2013 4.486 4.535 4.400 4.479 53,985,476 -0.03(-0.66%)
Jul 30, 2013 4.630 4.640 4.486 4.508 39,266,600 -0.12(-2.69%)
Jul 29, 2013 4.735 4.748 4.584 4.633 46,625,328 -0.11(-2.42%)
Jul 26, 2013 4.794 4.794 4.683 4.748 41,672,640 -0.02(-0.41%)
Jul 25, 2013 4.683 4.774 4.660 4.768 61,149,916 +0.07(+1.47%)
Jul 24, 2013 4.807 4.845 4.637 4.699 59,372,656 -0.11(-2.25%)
Jul 23, 2013 4.725 4.834 4.715 4.807 64,365,696 +0.11(+2.23%)
Jul 22, 2013 4.620 4.748 4.607 4.702 55,188,176 +0.12(+2.58%)
Jul 19, 2013 4.614 4.672 4.568 4.584 50,301,240 -0.07(-1.41%)
Jul 18, 2013 4.574 4.689 4.574 4.650 75,161,352 +0.08(+1.80%)
Jul 17, 2013 4.512 4.600 4.499 4.567 77,097,416 +0.16(+3.64%)
Jul 16, 2013 4.403 4.413 4.331 4.407 49,010,760 +0.01(+0.22%)
Jul 15, 2013 4.302 4.420 4.285 4.397 50,061,176 +0.11(+2.61%)
Jul 12, 2013 4.292 4.420 4.256 4.285 85,616,160 -0.05(-1.14%)
Jul 11, 2013 4.190 4.364 4.129 4.334 104,060,664 +0.30(+7.40%)
Jul 10, 2013 4.032 4.108 4.019 4.036 55,118,100 +0.00(+0.00%)
Jul 09, 2013 4.059 4.052 3.983 4.036 43,385,088 +0.05(+1.32%)
Jul 08, 2013 4.049 4.065 3.970 3.983 60,333,424 -0.04(-0.98%)
Jul 05, 2013 4.229 4.252 3.950 4.023 125,108,096 -0.26(-6.13%)
Jul 03, 2013 4.114 4.374 4.108 4.285 126,633,240 +0.08(+1.87%)
Jul 02, 2013 4.348 4.380 4.118 4.206 89,045,464 -0.16(-3.61%)
Jul 01, 2013 4.390 4.417 4.305 4.364 46,904,464 -0.04(-0.89%)
Jun 28, 2013 4.390 4.430 4.308 4.403 67,158,384 -0.11(-2.40%)
Jun 27, 2013 4.508 4.548 4.466 4.512 39,956,824 +0.02(+0.51%)
Jun 26, 2013 4.463 4.554 4.440 4.489 54,695,764 +0.08(+1.79%)
Jun 25, 2013 4.499 4.505 4.351 4.410 63,961,816 +0.04(+0.83%)
Jun 24, 2013 4.417 4.436 4.252 4.374 70,048,784 -0.16(-3.48%)
Jun 21, 2013 4.577 4.587 4.486 4.531 70,282,128 -0.09(-1.92%)
Jun 20, 2013 4.623 4.755 4.558 4.620 115,191,808 -0.22(-4.61%)
Jun 19, 2013 5.014 5.077 4.820 4.843 70,418,192 -0.21(-4.10%)
Jun 18, 2013 5.031 5.109 5.001 5.050 50,362,748 -0.09(-1.66%)
Jun 17, 2013 5.198 5.237 5.070 5.136 57,308,944 +0.00(+0.00%)
Jun 14, 2013 5.343 5.349 5.116 5.136 44,914,076 -0.24(-4.40%)
Jun 13, 2013 5.149 5.397 5.139 5.372 48,875,016 +0.22(+4.34%)
Jun 12, 2013 5.362 5.385 5.113 5.149 51,249,040 -0.17(-3.15%)
Jun 11, 2013 5.293 5.389 5.218 5.316 48,044,196 -0.15(-2.76%)
Jun 10, 2013 5.461 5.497 5.407 5.467 32,180,440 +0.00(+0.00%)
Jun 07, 2013 5.500 5.579 5.434 5.467 47,743,244 -0.19(-3.31%)
Jun 06, 2013 5.572 5.658 5.559 5.655 32,070,502 +0.05(+0.82%)
Jun 05, 2013 5.845 5.865 5.609 5.609 49,495,272 -0.23(-3.88%)
Jun 04, 2013 5.914 5.920 5.794 5.835 30,158,108 -0.08(-1.39%)
Jun 03, 2013 5.802 5.929 5.796 5.917 38,125,352 +0.08(+1.41%)
May 31, 2013 5.924 5.963 5.766 5.835 63,333,216 -0.14(-2.36%)
May 30, 2013 5.845 6.085 5.812 5.976 38,948,996 +0.09(+1.56%)
May 29, 2013 5.940 5.993 5.853 5.884 38,383,156 -0.12(-1.97%)
May 28, 2013 6.022 6.078 5.980 6.003 37,240,120 +0.03(+0.44%)
May 24, 2013 5.993 6.035 5.907 5.976 30,824,548 +0.03(+0.50%)
May 23, 2013 5.914 5.996 5.865 5.947 40,460,660 -0.08(-1.36%)
May 22, 2013 6.203 6.278 5.980 6.029 59,653,808 -0.20(-3.22%)
May 21, 2013 6.180 6.295 6.111 6.229 40,592,456 +0.02(+0.32%)
May 20, 2013 6.144 6.209 6.065 6.209 29,588,420 +0.06(+0.96%)
May 17, 2013 6.137 6.223 6.101 6.150 31,213,690 +0.05(+0.81%)
May 16, 2013 6.114 6.226 6.065 6.101 35,198,632 +0.01(+0.16%)
May 15, 2013 6.068 6.136 6.039 6.091 34,002,040 -0.10(-1.54%)
May 13, 2013 6.186 6.203 6.101 6.186 30,984,924 -0.01(-0.16%)
May 10, 2013 6.288 6.288 6.127 6.196 35,179,372 -0.10(-1.56%)
May 09, 2013 6.311 6.420 6.265 6.295 37,185,676 -0.04(-0.67%)
May 08, 2013 6.410 6.452 6.285 6.338 37,434,680 -0.06(-0.92%)
May 07, 2013 6.315 6.423 6.265 6.397 41,439,484 +0.10(+1.56%)
May 06, 2013 6.219 6.321 6.177 6.298 34,784,780 +0.06(+1.00%)
May 03, 2013 6.347 6.318 6.226 6.236 45,125,232 -0.04(-0.68%)
May 02, 2013 6.206 6.344 6.168 6.278 44,320,136 +0.14(+2.25%)
May 01, 2013 6.252 6.288 6.131 6.140 44,512,652 -0.15(-2.35%)
Apr 30, 2013 6.167 6.311 6.161 6.288 56,080,752 +0.01(+0.20%)
Apr 29, 2013 6.201 6.318 6.181 6.276 110,525,056 +0.39(+6.71%)
Apr 26, 2013 5.806 5.940 5.855 5.881 45,613,596 +0.02(+0.39%)
Apr 25, 2013 5.874 5.927 5.783 5.858 67,004,884 -0.02(-0.39%)
Apr 24, 2013 5.734 5.897 5.724 5.881 79,076,296 +0.17(+2.97%)
Apr 23, 2013 5.535 5.783 5.483 5.711 86,516,816 +0.20(+3.67%)
Apr 22, 2013 5.405 5.516 5.333 5.509 67,525,520 +0.12(+2.24%)
Apr 19, 2013 5.375 5.411 5.274 5.388 57,142,036 +0.23(+4.42%)
Apr 18, 2013 5.056 5.199 4.990 5.160 43,633,844 +0.12(+2.39%)
Apr 17, 2013 5.193 5.196 4.990 5.039 56,597,316 -0.19(-3.68%)
Apr 16, 2013 5.225 5.278 5.134 5.232 33,305,958 +0.07(+1.39%)
Apr 15, 2013 5.317 5.317 5.121 5.160 54,132,544 -0.25(-4.64%)
Apr 12, 2013 5.434 5.473 5.297 5.411 40,827,132 -0.07(-1.25%)
Apr 11, 2013 5.581 5.591 5.447 5.480 37,901,532 -0.13(-2.27%)
Apr 10, 2013 5.561 5.700 5.561 5.607 48,038,672 +0.08(+1.48%)
Apr 09, 2013 5.284 5.558 5.245 5.525 50,580,040 +0.27(+5.22%)
Apr 08, 2013 5.336 5.336 5.225 5.251 26,901,496 -0.09(-1.65%)
Apr 05, 2013 5.216 5.359 5.196 5.339 32,782,060 +0.08(+1.43%)
Apr 04, 2013 5.353 5.359 5.243 5.264 33,649,076 -0.03(-0.49%)
Apr 03, 2013 5.258 5.330 5.225 5.291 39,203,388 +0.02(+0.37%)
Apr 02, 2013 5.369 5.385 5.255 5.271 26,339,556 -0.08(-1.58%)
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.