Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petroleo Brasileiro S.A. Petrobras ADR
(NY:
PBR-A
)
14.81
+0.11 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
8.090
8.205
7.980
7.990
5,521,394
-0.20(-2.44%)
May 30, 2017
8.300
8.320
8.170
8.190
5,571,108
-0.14(-1.68%)
May 26, 2017
8.220
8.450
8.190
8.330
5,824,084
-0.03(-0.36%)
May 25, 2017
8.530
8.635
8.275
8.360
6,532,050
-0.18(-2.11%)
May 24, 2017
8.400
8.640
8.370
8.540
7,049,031
+0.27(+3.26%)
May 23, 2017
8.190
8.340
8.190
8.270
9,210,589
+0.12(+1.47%)
May 22, 2017
8.140
8.230
7.840
8.150
17,186,440
-0.23(-2.74%)
May 19, 2017
8.320
8.420
8.180
8.380
15,280,119
+0.59(+7.57%)
May 18, 2017
8.040
8.470
7.710
7.790
34,728,736
-2.13(-21.47%)
May 17, 2017
9.980
10.11
9.885
9.920
5,531,418
-0.22(-2.17%)
May 16, 2017
10.12
10.16
10.00
10.14
5,126,416
+0.06(+0.60%)
May 15, 2017
10.13
10.17
10.05
10.08
7,307,083
+0.18(+1.82%)
May 12, 2017
9.780
9.930
9.740
9.900
11,088,445
+0.54(+5.77%)
May 11, 2017
9.370
9.380
9.245
9.360
4,752,969
+0.08(+0.86%)
May 10, 2017
9.060
9.300
9.045
9.280
7,625,274
+0.43(+4.86%)
May 09, 2017
8.820
8.905
8.770
8.850
4,935,738
+0.10(+1.14%)
May 08, 2017
8.900
8.970
8.710
8.750
5,386,264
-0.16(-1.80%)
May 05, 2017
8.620
8.915
8.560
8.910
6,968,067
+0.40(+4.70%)
May 04, 2017
8.660
8.765
8.460
8.510
6,914,102
-0.43(-4.81%)
May 03, 2017
8.850
9.015
8.810
8.940
4,629,713
+0.07(+0.79%)
May 02, 2017
8.880
9.050
8.750
8.870
7,287,912
+0.08(+0.91%)
May 01, 2017
8.770
8.870
8.710
8.790
3,861,946
+0.06(+0.69%)
Apr 28, 2017
8.530
8.820
8.530
8.730
6,851,205
+0.16(+1.87%)
Apr 27, 2017
8.770
8.770
8.470
8.570
4,553,103
-0.26(-2.94%)
Apr 26, 2017
8.840
9.065
8.770
8.830
5,983,387
-0.19(-2.11%)
Apr 25, 2017
8.740
9.050
8.690
9.020
5,138,260
+0.06(+0.67%)
Apr 24, 2017
8.940
8.985
8.850
8.960
4,401,827
+0.21(+2.40%)
Apr 21, 2017
8.770
8.770
8.610
8.750
4,738,950
+0.01(+0.11%)
Apr 20, 2017
8.730
8.820
8.590
8.740
5,943,223
+0.10(+1.16%)
Apr 19, 2017
9.080
9.100
8.590
8.640
8,166,054
-0.37(-4.11%)
Apr 18, 2017
9.080
9.240
8.935
9.010
8,671,291
-0.15(-1.64%)
Apr 17, 2017
9.060
9.190
8.945
9.160
4,590,516
+0.22(+2.46%)
Apr 13, 2017
9.330
9.370
8.930
8.940
4,244,695
-0.38(-4.08%)
Apr 12, 2017
9.380
9.380
9.240
9.320
6,185,686
+0.01(+0.11%)
Apr 11, 2017
9.480
9.480
9.190
9.310
4,888,369
-0.16(-1.69%)
Apr 10, 2017
9.400
9.490
9.310
9.470
8,570,875
+0.16(+1.72%)
Apr 07, 2017
9.380
9.490
9.250
9.310
4,719,481
+0.12(+1.31%)
Apr 06, 2017
9.290
9.490
9.140
9.190
5,164,916
-0.13(-1.39%)
Apr 05, 2017
9.700
9.780
9.290
9.320
9,858,467
-0.25(-2.61%)
Apr 04, 2017
9.380
9.580
9.270
9.570
4,924,404
+0.21(+2.24%)
Apr 03, 2017
9.390
9.435
9.290
9.360
5,212,658
+0.14(+1.52%)
Mar 31, 2017
9.100
9.310
9.060
9.220
6,625,992
+0.08(+0.88%)
Mar 30, 2017
9.240
9.345
9.140
9.140
5,670,827
-0.12(-1.30%)
Mar 29, 2017
8.890
9.265
8.880
9.260
6,707,070
+0.42(+4.75%)
Mar 28, 2017
8.860
8.970
8.760
8.840
6,188,889
+0.08(+0.91%)
Mar 27, 2017
8.330
8.760
8.285
8.760
6,553,130
+0.11(+1.27%)
Mar 24, 2017
8.710
8.760
8.535
8.650
5,694,739
+0.02(+0.23%)
Mar 23, 2017
8.660
8.815
8.530
8.630
7,357,936
-0.16(-1.82%)
Mar 22, 2017
8.470
8.820
8.360
8.790
13,651,979
+0.43(+5.14%)
Mar 21, 2017
8.760
8.800
8.260
8.360
8,230,222
-0.45(-5.11%)
Mar 20, 2017
8.330
8.850
8.310
8.810
7,577,380
+0.39(+4.63%)
Mar 17, 2017
8.820
8.860
8.380
8.420
10,922,080
-0.33(-3.77%)
Mar 16, 2017
9.110
9.120
8.730
8.750
7,065,749
-0.29(-3.21%)
Mar 15, 2017
8.680
9.075
8.525
9.040
7,183,985
+0.44(+5.12%)
Mar 14, 2017
8.790
8.790
8.550
8.600
10,698,874
-0.47(-5.18%)
Mar 13, 2017
9.000
9.080
8.940
9.070
3,772,741
+0.02(+0.22%)
Mar 10, 2017
9.270
9.270
8.990
9.050
9,273,628
+0.02(+0.22%)
Mar 09, 2017
9.100
9.130
8.850
9.030
8,723,417
-0.11(-1.20%)
Mar 08, 2017
9.530
9.545
9.120
9.140
10,185,535
-0.58(-5.97%)
Mar 07, 2017
9.780
9.780
9.620
9.720
4,726,665
+0.16(+1.67%)
Mar 06, 2017
9.820
9.820
9.550
9.560
4,439,080
-0.21(-2.15%)
Mar 03, 2017
9.610
9.790
9.520
9.770
20,486,102
+0.26(+2.73%)
Mar 02, 2017
9.790
9.840
9.470
9.510
5,769,670
-0.47(-4.71%)
Mar 01, 2017
9.640
10.00
9.610
9.980
6,160,424
+0.59(+6.28%)
Feb 28, 2017
9.570
9.630
9.320
9.390
6,682,508
-0.17(-1.78%)
Feb 27, 2017
9.680
9.730
9.440
9.560
6,995,423
-0.15(-1.54%)
Feb 24, 2017
9.860
9.890
9.660
9.710
9,148,391
-0.41(-4.05%)
Feb 23, 2017
10.45
10.45
10.06
10.12
6,505,984
-0.05(-0.49%)
Feb 22, 2017
10.26
10.29
10.09
10.17
5,366,156
-0.17(-1.64%)
Feb 21, 2017
10.39
10.40
10.30
10.34
6,507,917
+0.30(+2.99%)
Feb 17, 2017
10.04
10.04
10.04
0
-0.11(-1.08%)
Feb 16, 2017
10.43
10.47
10.15
10.15
4,571,848
-0.17(-1.65%)
Feb 15, 2017
10.24
10.43
10.21
10.32
6,954,947
+0.05(+0.49%)
Feb 14, 2017
10.11
10.27
9.930
10.27
5,031,046
+0.26(+2.60%)
Feb 13, 2017
10.04
10.09
9.920
10.01
4,792,589
+0.12(+1.21%)
Feb 10, 2017
9.770
9.985
9.710
9.890
7,492,022
+0.36(+3.78%)
Feb 09, 2017
9.670
9.710
9.505
9.530
5,940,146
-0.07(-0.73%)
Feb 08, 2017
9.230
9.665
9.090
9.600
7,802,361
+0.25(+2.67%)
Feb 07, 2017
9.520
9.560
9.340
9.350
4,671,960
-0.17(-1.79%)
Feb 06, 2017
9.780
9.800
9.520
9.520
4,860,552
-0.24(-2.46%)
Feb 03, 2017
9.610
9.790
9.580
9.760
6,503,970
+0.26(+2.74%)
Feb 02, 2017
9.660
9.710
9.450
9.500
7,004,716
-0.05(-0.52%)
Feb 01, 2017
9.640
9.650
9.410
9.550
8,484,261
+0.04(+0.42%)
Jan 31, 2017
9.700
9.765
9.475
9.510
5,202,003
+0.02(+0.21%)
Jan 30, 2017
9.770
9.775
9.420
9.490
4,287,315
-0.36(-3.65%)
Jan 27, 2017
9.950
9.965
9.810
9.850
2,742,608
-0.11(-1.10%)
Jan 26, 2017
10.03
10.05
9.880
9.960
5,029,451
-0.01(-0.10%)
Jan 25, 2017
10.10
10.21
9.820
9.970
5,701,726
-0.05(-0.50%)
Jan 24, 2017
10.28
10.31
10.02
10.02
9,389,100
-0.12(-1.18%)
Jan 23, 2017
10.02
10.14
9.920
10.14
3,499,736
+0.10(+1.00%)
Jan 20, 2017
10.01
10.10
9.945
10.04
5,517,112
+0.22(+2.24%)
Jan 19, 2017
9.860
9.865
9.675
9.820
7,117,710
+0.10(+1.03%)
Jan 18, 2017
9.780
9.820
9.680
9.720
6,202,021
-0.11(-1.12%)
Jan 17, 2017
9.830
9.900
9.765
9.830
2,978,266
+0.09(+0.92%)
Jan 13, 2017
9.740
9.740
9.740
0
-0.24(-2.40%)
Jan 12, 2017
10.08
10.12
9.920
9.980
5,402,787
-0.03(-0.30%)
Jan 11, 2017
9.520
10.03
9.430
10.01
5,756,997
+0.36(+3.73%)
Jan 10, 2017
9.710
9.795
9.585
9.650
3,618,794
+0.11(+1.15%)
Jan 09, 2017
9.640
9.705
9.510
9.540
3,548,264
-0.16(-1.65%)
Jan 06, 2017
9.770
9.780
9.605
9.700
2,881,936
-0.11(-1.12%)
Jan 05, 2017
9.740
9.910
9.720
9.810
3,326,233
+0.26(+2.72%)
Jan 04, 2017
9.600
9.625
9.455
9.550
4,739,554
+0.06(+0.63%)
Jan 03, 2017
9.310
9.585
9.310
9.490
5,509,729
+0.68(+7.72%)
Dec 30, 2016
8.810
8.810
8.810
0
-0.21(-2.33%)
Dec 29, 2016
8.960
9.070
8.885
9.020
4,312,604
+0.10(+1.12%)
Dec 28, 2016
8.800
8.985
8.790
8.920
3,373,599
+0.14(+1.59%)
Dec 27, 2016
8.750
8.815
8.660
8.780
3,235,621
+0.12(+1.39%)
Dec 23, 2016
8.660
8.660
8.660
0
+0.20(+2.36%)
Dec 22, 2016
8.540
8.560
8.440
8.460
3,840,809
-0.11(-1.28%)
Dec 21, 2016
8.620
8.645
8.400
8.570
15,962,027
+0.04(+0.47%)
Dec 20, 2016
8.580
8.630
8.400
8.530
5,791,162
+0.08(+0.95%)
Dec 19, 2016
8.730
8.745
8.445
8.450
5,547,920
-0.23(-2.65%)
Dec 16, 2016
8.790
8.885
8.650
8.680
5,052,388
-0.10(-1.14%)
Dec 15, 2016
8.540
8.815
8.450
8.780
7,593,442
+0.16(+1.86%)
Dec 14, 2016
9.090
9.205
8.595
8.620
10,196,693
-0.62(-6.71%)
Dec 13, 2016
9.340
9.390
9.195
9.240
5,530,561
-0.01(-0.11%)
Dec 12, 2016
9.350
9.510
9.210
9.250
6,038,373
+0.05(+0.54%)
Dec 09, 2016
9.300
9.405
9.150
9.200
9,863,483
-0.08(-0.86%)
Dec 08, 2016
9.270
9.365
9.100
9.280
9,893,282
-0.04(-0.43%)
Dec 07, 2016
9.380
9.450
9.220
9.320
17,283,830
+0.05(+0.54%)
Dec 06, 2016
9.140
9.490
9.080
9.270
25,862,144
+0.23(+2.54%)
Dec 05, 2016
9.170
9.250
9.010
9.040
15,938,357
-0.01(-0.11%)
Dec 02, 2016
8.900
9.180
8.890
9.050
11,036,729
+0.17(+1.91%)
Dec 01, 2016
9.400
9.415
8.810
8.880
15,874,788
-0.50(-5.33%)
Nov 30, 2016
9.280
9.525
9.220
9.380
11,093,425
+0.77(+8.94%)
Nov 29, 2016
8.700
8.750
8.510
8.610
7,804,261
-0.38(-4.23%)
Nov 28, 2016
9.060
9.115
8.950
8.990
12,633,068
+0.09(+1.01%)
Nov 25, 2016
8.960
9.050
8.800
8.900
6,731,898
-0.40(-4.30%)
Nov 23, 2016
9.300
9.300
9.300
0
-0.17(-1.80%)
Nov 22, 2016
9.490
9.510
9.050
9.470
11,148,157
+0.15(+1.61%)
Nov 21, 2016
9.010
9.320
8.980
9.320
8,116,655
+0.83(+9.78%)
Nov 18, 2016
8.530
8.650
8.425
8.490
6,314,538
+0.11(+1.31%)
Nov 17, 2016
8.890
8.930
8.330
8.380
11,537,620
-0.26(-3.01%)
Nov 16, 2016
8.520
8.730
8.383
8.640
10,424,539
-0.03(-0.35%)
Nov 15, 2016
8.710
8.800
8.390
8.670
8,863,778
+0.45(+5.47%)
Nov 14, 2016
8.110
8.240
7.730
8.220
14,976,041
-0.13(-1.56%)
Nov 11, 2016
8.600
8.760
8.115
8.350
20,822,392
-0.92(-9.92%)
Nov 10, 2016
9.740
9.920
9.105
9.270
13,664,256
-1.01(-9.82%)
Nov 09, 2016
10.10
10.59
10.10
10.28
13,869,069
-0.42(-3.93%)
Nov 08, 2016
10.48
10.92
10.38
10.70
12,289,124
+0.10(+0.94%)
Nov 07, 2016
10.53
10.71
10.51
10.60
18,759,976
+0.75(+7.61%)
Nov 04, 2016
10.02
10.14
9.815
9.850
10,881,590
-0.09(-0.91%)
Nov 03, 2016
10.32
10.43
9.940
9.940
11,862,834
-0.17(-1.68%)
Nov 02, 2016
10.21
10.33
9.860
10.11
10,660,636
-0.30(-2.88%)
Nov 01, 2016
10.97
11.02
10.15
10.41
13,370,447
-0.65(-5.88%)
Oct 31, 2016
11.24
11.24
11.02
11.06
11,364,176
-0.19(-1.69%)
Oct 28, 2016
11.36
11.47
11.19
11.25
8,837,335
-0.17(-1.49%)
Oct 27, 2016
11.74
11.74
11.40
11.42
10,362,170
-0.01(-0.09%)
Oct 26, 2016
11.37
11.66
11.29
11.43
11,423,916
-0.12(-1.04%)
Oct 25, 2016
11.50
11.62
11.26
11.55
12,880,204
-0.04(-0.35%)
Oct 24, 2016
11.71
11.77
11.47
11.59
12,937,391
+0.22(+1.93%)
Oct 21, 2016
11.11
11.38
11.09
11.37
12,150,203
+0.15(+1.34%)
Oct 20, 2016
10.92
11.23
10.89
11.22
21,193,556
+0.18(+1.63%)
Oct 19, 2016
11.06
11.12
10.88
11.04
19,508,788
+0.18(+1.66%)
Oct 18, 2016
10.92
11.04
10.74
10.86
17,124,572
+0.38(+3.63%)
Oct 17, 2016
10.14
10.48
10.10
10.48
11,708,934
+0.38(+3.76%)
Oct 14, 2016
10.12
10.22
9.940
10.10
10,445,045
+0.22(+2.23%)
Oct 13, 2016
9.420
9.900
9.300
9.880
12,036,211
+0.38(+4.00%)
Oct 12, 2016
9.450
9.680
9.260
9.500
6,072,495
-0.06(-0.63%)
Oct 11, 2016
9.680
9.700
9.465
9.560
16,903,918
-0.19(-1.95%)
Oct 10, 2016
9.650
9.790
9.630
9.750
7,258,732
+0.28(+2.96%)
Oct 07, 2016
9.510
9.555
9.245
9.470
13,662,053
+0.15(+1.61%)
Oct 06, 2016
9.050
9.320
9.010
9.320
12,611,338
+0.33(+3.67%)
Oct 05, 2016
8.760
9.035
8.730
8.990
9,955,906
+0.40(+4.66%)
Oct 04, 2016
8.710
8.755
8.510
8.590
8,271,038
-0.07(-0.81%)
Oct 03, 2016
8.460
8.680
8.380
8.660
7,889,987
+0.35(+4.21%)
Sep 30, 2016
8.350
8.460
8.250
8.310
6,896,583
+0.09(+1.09%)
Sep 29, 2016
8.550
8.580
8.205
8.220
13,099,749
-0.33(-3.86%)
Sep 28, 2016
8.180
8.550
8.035
8.550
13,335,361
+0.48(+5.95%)
Sep 27, 2016
8.130
8.130
7.905
8.070
13,393,621
-0.16(-1.94%)
Sep 26, 2016
8.350
8.405
8.200
8.230
11,852,017
-0.16(-1.91%)
Sep 23, 2016
8.550
8.625
8.310
8.390
15,864,901
-0.22(-2.56%)
Sep 22, 2016
8.630
8.760
8.580
8.610
6,922,754
+0.14(+1.65%)
Sep 21, 2016
8.320
8.490
8.210
8.470
12,295,993
+0.26(+3.17%)
Sep 20, 2016
8.270
8.290
8.125
8.210
9,931,817
+0.30(+3.79%)
Sep 19, 2016
8.160
8.270
7.910
7.910
7,786,454
-0.09(-1.12%)
Sep 16, 2016
7.990
8.100
7.940
8.000
8,442,890
-0.15(-1.84%)
Sep 15, 2016
7.890
8.170
7.775
8.150
8,013,211
+0.36(+4.62%)
Sep 14, 2016
7.825
8.020
7.710
7.790
11,476,674
-0.03(-0.38%)
Sep 13, 2016
8.320
8.400
7.730
7.820
12,409,344
-0.68(-8.00%)
Sep 12, 2016
8.050
8.540
8.020
8.500
12,537,426
+0.30(+3.66%)
Sep 09, 2016
8.470
8.515
8.200
8.200
6,871,988
-0.62(-7.03%)
Sep 08, 2016
8.770
8.910
8.640
8.820
8,502,390
+0.19(+2.20%)
Sep 07, 2016
8.380
8.740
8.380
8.630
7,420,018
-0.03(-0.35%)
Sep 06, 2016
8.350
8.660
8.255
8.660
12,903,685
+0.36(+4.34%)
Sep 02, 2016
8.200
8.300
8.300
8.300
12,753,600
+0.34(+4.27%)
Sep 01, 2016
7.920
8.010
7.800
7.960
6,774,361
+0.06(+0.76%)
Aug 31, 2016
8.100
8.120
7.825
7.900
10,237,880
-0.09(-1.13%)
Aug 30, 2016
7.950
8.095
7.915
7.990
7,819,187
+0.09(+1.14%)
Aug 29, 2016
7.660
7.947
7.650
7.900
10,794,566
+0.28(+3.67%)
Aug 26, 2016
7.820
8.020
7.560
7.620
14,178,017
-0.10(-1.30%)
Aug 25, 2016
7.690
7.785
7.600
7.720
12,501,352
+0.08(+1.05%)
Aug 24, 2016
7.670
7.830
7.600
7.640
5,654,751
-0.12(-1.55%)
Aug 23, 2016
7.760
7.930
7.720
7.760
10,216,142
+0.12(+1.57%)
Aug 22, 2016
7.780
7.790
7.635
7.640
8,623,642
-0.28(-3.54%)
Aug 19, 2016
7.850
7.975
7.804
7.920
9,287,127
-0.01(-0.13%)
Aug 18, 2016
8.010
8.050
7.900
7.930
9,470,803
+0.03(+0.38%)
Aug 17, 2016
7.670
7.910
7.570
7.900
8,743,677
+0.12(+1.54%)
Aug 16, 2016
7.660
7.860
7.585
7.780
12,695,266
+0.16(+2.10%)
Aug 15, 2016
7.650
7.740
7.620
7.620
12,010,414
+0.16(+2.14%)
Aug 12, 2016
7.630
7.840
7.460
7.460
17,676,172
-0.14(-1.84%)
Aug 11, 2016
7.400
7.650
7.330
7.600
27,966,400
+0.23(+3.12%)
Aug 10, 2016
7.550
7.595
7.320
7.370
14,604,086
-0.13(-1.73%)
Aug 09, 2016
7.570
7.600
7.420
7.500
15,806,446
+0.03(+0.40%)
Aug 08, 2016
7.370
7.510
7.360
7.470
32,264,428
+0.19(+2.61%)
Aug 05, 2016
7.540
7.550
7.280
7.280
36,174,472
-0.15(-2.02%)
Aug 04, 2016
7.350
7.515
7.310
7.430
28,302,312
+0.15(+2.06%)
Aug 03, 2016
6.940
7.280
6.830
7.280
11,119,173
+0.36(+5.20%)
Aug 02, 2016
7.080
7.120
6.750
6.920
8,612,330
+0.11(+1.62%)
Aug 01, 2016
7.200
7.200
6.810
6.810
8,531,225
-0.48(-6.58%)
Jul 29, 2016
7.140
7.320
7.110
7.290
22,069,630
+0.43(+6.27%)
Jul 28, 2016
6.850
6.995
6.775
6.860
13,744,880
-0.13(-1.86%)
Jul 27, 2016
7.260
7.290
6.980
6.990
11,398,710
-0.23(-3.19%)
Jul 26, 2016
7.190
7.320
7.175
7.220
7,688,020
-0.01(-0.14%)
Jul 25, 2016
7.350
7.400
7.190
7.230
11,319,783
-0.04(-0.55%)
Jul 22, 2016
7.200
7.280
7.080
7.270
6,363,667
+0.11(+1.54%)
Jul 21, 2016
7.240
7.320
7.091
7.160
6,094,522
-0.04(-0.56%)
Jul 20, 2016
7.100
7.290
7.040
7.200
10,665,425
+0.02(+0.28%)
Jul 19, 2016
7.190
7.230
7.020
7.180
10,730,910
+0.12(+1.70%)
Jul 18, 2016
6.700
7.150
6.670
7.060
10,405,987
+0.32(+4.75%)
Jul 15, 2016
6.620
6.740
6.560
6.740
10,297,605
+0.03(+0.45%)
Jul 14, 2016
6.700
6.730
6.570
6.710
10,236,875
+0.27(+4.19%)
Jul 13, 2016
6.310
6.450
6.150
6.440
13,373,276
+0.00(+0.00%)
Jul 12, 2016
6.460
6.560
6.410
6.440
11,922,387
+0.22(+3.54%)
Jul 11, 2016
6.060
6.230
6.055
6.220
8,537,721
+0.27(+4.54%)
Jul 08, 2016
5.980
5.630
5.830
5.950
7,161,293
+0.32(+5.68%)
Jul 07, 2016
5.810
5.950
5.620
5.630
11,189,456
-0.04(-0.71%)
Jul 06, 2016
5.480
5.670
5.340
5.670
9,627,582
+0.10(+1.80%)
Jul 05, 2016
5.750
5.770
5.550
5.570
6,519,162
-0.48(-7.93%)
Jul 01, 2016
5.820
6.050
6.050
6.050
9,816,300
+0.24(+4.13%)
Jun 30, 2016
5.780
5.900
5.700
5.810
5,734,083
-0.02(-0.34%)
Jun 29, 2016
5.700
5.865
5.660
5.830
6,681,193
+0.30(+5.42%)
Jun 28, 2016
5.390
5.550
5.370
5.530
7,353,847
+0.40(+7.80%)
Jun 27, 2016
5.440
5.450
5.120
5.130
15,099,173
-0.30(-5.52%)
Jun 24, 2016
5.300
5.480
5.270
5.430
13,111,662
-0.34(-5.89%)
Jun 23, 2016
5.720
5.770
5.615
5.770
6,613,563
+0.28(+5.10%)
Jun 22, 2016
5.620
5.715
5.490
5.490
11,849,808
-0.06(-1.08%)
Jun 21, 2016
5.380
5.550
5.220
5.550
11,309,313
+0.19(+3.54%)
Jun 20, 2016
5.380
5.475
5.320
5.360
22,668,802
+0.20(+3.88%)
Jun 17, 2016
5.060
5.190
5.025
5.160
16,836,572
+0.30(+6.17%)
Jun 16, 2016
4.790
4.890
4.690
4.860
14,428,626
-0.01(-0.21%)
Jun 15, 2016
4.760
4.960
4.720
4.870
14,148,875
+0.17(+3.62%)
Jun 14, 2016
4.940
5.010
4.670
4.700
14,333,690
-0.20(-4.08%)
Jun 13, 2016
4.930
5.080
4.870
4.900
10,386,615
-0.19(-3.73%)
Jun 10, 2016
5.160
5.210
5.075
5.090
10,107,051
-0.26(-4.86%)
Jun 09, 2016
5.430
5.450
5.295
5.350
9,551,813
-0.18(-3.25%)
Jun 08, 2016
5.230
5.530
5.200
5.530
21,011,814
+0.58(+11.72%)
Jun 07, 2016
4.780
5.000
4.780
4.950
9,668,385
+0.15(+3.13%)
Jun 06, 2016
4.870
4.910
4.770
4.800
10,957,168
+0.00(+0.00%)
Jun 03, 2016
4.765
4.850
4.720
4.800
13,560,275
+0.19(+4.12%)
Jun 02, 2016
4.440
4.640
4.410
4.610
13,418,499
+0.10(+2.22%)
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
.