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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.420 8.525 8.330 8.500 6,072,119 +0.15(+1.80%)
Jul 28, 2017 8.230 8.350 8.220 8.350 3,651,571 +0.10(+1.21%)
Jul 27, 2017 8.350 8.350 8.210 8.250 5,582,699 -0.03(-0.36%)
Jul 26, 2017 8.300 8.350 8.210 8.280 4,646,940 -0.05(-0.60%)
Jul 25, 2017 8.340 8.420 8.290 8.330 3,892,065 +0.18(+2.21%)
Jul 24, 2017 8.130 8.200 8.110 8.150 3,251,198 +0.07(+0.87%)
Jul 21, 2017 8.300 8.330 8.070 8.080 5,173,542 -0.27(-3.23%)
Jul 20, 2017 8.460 8.500 8.290 8.350 5,250,112 -0.04(-0.48%)
Jul 19, 2017 8.260 8.405 8.240 8.390 6,650,813 +0.20(+2.44%)
Jul 18, 2017 8.160 8.200 8.100 8.190 3,279,325 +0.09(+1.11%)
Jul 17, 2017 8.190 8.200 8.080 8.100 3,650,273 -0.08(-0.98%)
Jul 14, 2017 8.090 8.205 8.090 8.180 7,547,966 +0.13(+1.61%)
Jul 13, 2017 8.080 8.115 7.990 8.050 3,659,050 -0.01(-0.12%)
Jul 12, 2017 7.850 8.090 7.730 8.060 9,267,985 +0.47(+6.19%)
Jul 11, 2017 7.340 7.665 7.320 7.590 6,116,482 +0.24(+3.27%)
Jul 10, 2017 7.260 7.365 7.240 7.350 3,489,335 +0.08(+1.10%)
Jul 07, 2017 7.370 7.380 7.210 7.270 6,284,161 -0.12(-1.62%)
Jul 06, 2017 7.450 7.470 7.295 7.390 6,936,660 -0.03(-0.40%)
Jul 05, 2017 7.530 7.540 7.345 7.420 6,669,498 -0.06(-0.80%)
Jul 03, 2017 7.440 7.530 7.425 7.480 3,632,766 +0.02(+0.27%)
Jun 30, 2017 7.400 7.515 7.350 7.460 4,595,097 +0.10(+1.36%)
Jun 29, 2017 7.390 7.470 7.290 7.360 4,741,143 +0.00(+0.00%)
Jun 28, 2017 7.400 7.430 7.250 7.360 9,433,629 -0.01(-0.14%)
Jun 27, 2017 7.330 7.535 7.270 7.370 7,362,244 -0.07(-0.94%)
Jun 26, 2017 7.290 7.455 7.270 7.440 7,358,268 +0.29(+4.06%)
Jun 23, 2017 7.210 7.245 7.100 7.150 4,808,149 -0.07(-0.97%)
Jun 22, 2017 7.040 7.240 7.020 7.220 8,963,683 +0.26(+3.74%)
Jun 21, 2017 7.160 7.290 6.960 6.960 9,405,325 -0.16(-2.25%)
Jun 20, 2017 7.330 7.330 7.055 7.120 11,789,179 -0.33(-4.43%)
Jun 19, 2017 7.460 7.570 7.425 7.450 6,624,022 -0.01(-0.13%)
Jun 16, 2017 7.600 7.610 7.430 7.460 12,643,301 -0.16(-2.10%)
Jun 15, 2017 7.700 7.700 7.570 7.620 6,201,221 -0.10(-1.30%)
Jun 14, 2017 7.850 7.910 7.665 7.720 23,221,516 -0.09(-1.15%)
Jun 13, 2017 7.750 7.855 7.645 7.810 8,457,145 +0.04(+0.51%)
Jun 12, 2017 7.850 7.880 7.680 7.770 4,804,698 -0.02(-0.26%)
Jun 09, 2017 7.890 7.980 7.780 7.790 5,204,464 -0.05(-0.64%)
Jun 08, 2017 7.790 7.905 7.750 7.840 4,685,159 +0.01(+0.13%)
Jun 07, 2017 8.070 8.120 7.810 7.830 5,585,502 -0.20(-2.49%)
Jun 06, 2017 8.050 8.105 7.915 8.030 3,707,190 +0.05(+0.63%)
Jun 05, 2017 7.920 8.040 7.880 7.980 4,552,985 -0.01(-0.13%)
Jun 02, 2017 7.910 7.995 7.770 7.990 8,872,269 +0.07(+0.88%)
Jun 01, 2017 8.150 8.200 7.900 7.920 4,086,180 -0.07(-0.88%)
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%)
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.