Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.59 -0.21 (-1.52%)
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 (%)
May 31, 2016 2.043 2.102 1.947 1.947 104,634,800 -0.07(-3.60%)
May 27, 2016 2.081 2.019 2.019 2.019 99,405,848 -0.08(-3.63%)
May 26, 2016 2.178 2.213 2.088 2.095 79,650,080 -0.04(-2.10%)
May 25, 2016 2.189 2.206 2.106 2.140 121,749,224 +0.00(+0.16%)
May 24, 2016 2.216 2.220 2.109 2.137 81,636,072 +0.01(+0.49%)
May 23, 2016 2.137 2.175 2.092 2.126 101,216,104 -0.10(-4.65%)
May 20, 2016 2.303 2.365 2.223 2.230 97,607,624 +0.01(+0.47%)
May 19, 2016 2.244 2.272 2.126 2.220 110,853,648 -0.11(-4.89%)
May 18, 2016 2.389 2.451 2.330 2.334 83,482,648 -0.12(-4.80%)
May 17, 2016 2.458 2.515 2.391 2.451 67,824,712 -0.02(-0.84%)
May 16, 2016 2.448 2.545 2.448 2.472 68,352,352 +0.09(+3.92%)
May 13, 2016 2.500 2.548 2.341 2.379 96,363,128 -0.16(-6.39%)
May 12, 2016 2.572 2.648 2.479 2.541 75,604,256 -0.02(-0.94%)
May 11, 2016 2.593 2.659 2.486 2.565 97,725,816 +0.02(+0.95%)
May 10, 2016 2.434 2.541 2.434 2.541 64,210,440 +0.18(+7.61%)
May 09, 2016 2.486 2.486 2.182 2.361 135,190,976 -0.17(-6.82%)
May 06, 2016 2.406 2.565 2.379 2.534 73,366,376 +0.09(+3.68%)
May 05, 2016 2.621 2.642 2.393 2.444 106,498,984 -0.09(-3.42%)
May 04, 2016 2.524 2.583 2.486 2.531 84,559,984 +0.05(+2.09%)
May 03, 2016 2.538 2.541 2.451 2.479 92,151,776 -0.14(-5.41%)
May 02, 2016 2.610 2.661 2.527 2.621 87,084,768 -0.04(-1.69%)
Apr 29, 2016 2.731 2.763 2.615 2.666 104,724,408 +0.00(+0.13%)
Apr 28, 2016 2.635 2.759 2.600 2.662 141,216,208 +0.04(+1.58%)
Apr 27, 2016 2.534 2.631 2.507 2.621 108,459,272 +0.12(+4.99%)
Apr 26, 2016 2.458 2.521 2.408 2.496 68,487,656 +0.10(+4.18%)
Apr 25, 2016 2.503 2.514 2.368 2.396 87,301,032 -0.09(-3.75%)
Apr 22, 2016 2.368 2.531 2.358 2.489 106,954,696 +0.12(+5.26%)
Apr 21, 2016 2.441 2.493 2.358 2.365 107,227,400 -0.04(-1.72%)
Apr 20, 2016 2.358 2.455 2.342 2.406 108,608,144 -0.00(-0.14%)
Apr 19, 2016 2.289 2.424 2.282 2.410 107,734,616 +0.16(+7.23%)
Apr 18, 2016 2.182 2.348 2.154 2.247 122,073,200 -0.08(-3.27%)
Apr 15, 2016 2.258 2.379 2.196 2.323 106,659,520 +0.04(+1.82%)
Apr 14, 2016 2.337 2.355 2.206 2.282 109,633,560 -0.04(-1.93%)
Apr 13, 2016 2.310 2.337 2.216 2.327 147,041,328 +0.10(+4.67%)
Apr 12, 2016 2.074 2.247 2.043 2.223 164,995,104 +0.19(+9.17%)
Apr 11, 2016 2.064 2.081 2.026 2.036 110,966,320 +0.05(+2.43%)
Apr 08, 2016 1.957 2.016 1.950 1.988 94,076,152 +0.15(+8.08%)
Apr 07, 2016 1.829 1.877 1.801 1.839 66,549,628 +0.00(+0.00%)
Apr 06, 2016 1.836 1.909 1.805 1.839 77,560,104 +0.00(+0.00%)
Apr 05, 2016 1.829 1.888 1.794 1.839 66,291,516 +0.01(+0.38%)
Apr 04, 2016 1.943 2.002 1.815 1.832 93,060,520 -0.20(-9.71%)
Apr 01, 2016 1.950 2.036 1.921 2.030 67,373,280 +0.01(+0.51%)
Mar 31, 2016 2.050 2.102 1.995 2.019 67,255,576 -0.01(-0.34%)
Mar 30, 2016 2.068 2.144 2.016 2.026 111,629,400 +0.01(+0.51%)
Mar 29, 2016 1.936 2.054 1.909 2.016 78,677,432 +0.01(+0.69%)
Mar 28, 2016 1.933 2.019 1.884 2.002 74,791,696 +0.13(+7.22%)
Mar 24, 2016 1.777 1.867 1.867 1.867 74,649,040 +0.01(+0.75%)
Mar 23, 2016 1.919 1.947 1.843 1.853 81,867,624 -0.14(-7.11%)
Mar 22, 2016 1.905 2.019 1.881 1.995 86,901,752 +0.04(+2.31%)
Mar 21, 2016 1.936 1.983 1.895 1.950 62,893,824 +0.02(+1.26%)
Mar 18, 2016 1.964 1.992 1.858 1.926 103,551,440 -0.02(-1.07%)
Mar 17, 2016 1.947 1.995 1.860 1.947 158,679,952 +0.17(+9.75%)
Mar 16, 2016 1.618 1.774 1.618 1.774 73,774,672 +0.12(+7.10%)
Mar 15, 2016 1.663 1.691 1.592 1.656 109,017,968 -0.15(-8.24%)
Mar 14, 2016 1.860 1.877 1.794 1.805 82,505,896 -0.11(-5.61%)
Mar 11, 2016 1.864 1.946 1.860 1.912 95,490,280 +0.06(+3.36%)
Mar 10, 2016 1.760 1.874 1.722 1.850 132,799,648 +0.08(+4.29%)
Mar 09, 2016 1.839 1.857 1.739 1.774 118,119,112 +0.02(+1.18%)
Mar 08, 2016 1.815 1.836 1.691 1.753 145,144,608 -0.05(-2.87%)
Mar 07, 2016 1.822 1.850 1.756 1.805 148,639,504 -0.01(-0.76%)
Mar 04, 2016 1.815 1.874 1.739 1.819 274,706,400 +0.19(+11.68%)
Mar 03, 2016 1.469 1.680 1.452 1.628 207,279,056 +0.21(+14.60%)
Mar 02, 2016 1.290 1.428 1.279 1.421 97,353,104 +0.11(+8.44%)
Mar 01, 2016 1.269 1.324 1.227 1.310 88,002,488 +0.07(+5.28%)
Feb 29, 2016 1.255 1.286 1.231 1.245 78,272,792 +0.08(+6.51%)
Feb 26, 2016 1.255 1.262 1.169 1.169 78,967,344 -0.04(-3.43%)
Feb 25, 2016 1.248 1.262 1.186 1.210 65,328,980 +0.00(+0.00%)
Feb 24, 2016 1.165 1.227 1.150 1.210 63,310,580 -0.01(-1.13%)
Feb 23, 2016 1.259 1.276 1.203 1.224 74,334,336 -0.05(-3.80%)
Feb 22, 2016 1.158 1.279 1.155 1.272 94,150,168 +0.18(+16.83%)
Feb 19, 2016 1.093 1.103 1.061 1.089 42,518,892 -0.03(-2.48%)
Feb 18, 2016 1.189 1.193 1.108 1.117 61,544,284 -0.06(-5.00%)
Feb 17, 2016 1.093 1.196 1.086 1.176 99,901,992 +0.12(+11.11%)
Feb 16, 2016 1.113 1.115 1.051 1.058 60,773,560 -0.02(-1.92%)
Feb 12, 2016 1.068 1.079 1.079 1.079 75,012,888 +0.08(+7.59%)
Feb 11, 2016 1.020 1.037 0.9819 1.003 82,946,368 -0.06(-5.54%)
Feb 10, 2016 1.051 1.079 1.023 1.061 103,852,552 +0.03(+2.68%)
Feb 09, 2016 1.055 1.075 0.9958 1.034 68,410,352 -0.04(-4.17%)
Feb 08, 2016 1.103 1.106 1.065 1.079 42,573,456 -0.04(-3.70%)
Feb 05, 2016 1.179 1.182 1.117 1.120 53,724,444 -0.07(-5.54%)
Feb 04, 2016 1.117 1.241 1.117 1.186 188,429,936 +0.10(+9.58%)
Feb 03, 2016 1.086 1.096 1.013 1.082 67,000,792 +0.05(+5.03%)
Feb 02, 2016 1.093 1.096 1.023 1.030 67,436,744 -0.11(-9.42%)
Feb 01, 2016 1.179 1.181 1.120 1.138 71,260,328 -0.06(-5.19%)
Jan 29, 2016 1.155 1.200 1.124 1.200 110,730,200 +0.09(+8.44%)
Jan 28, 2016 1.207 1.210 1.055 1.106 124,495,432 +0.02(+2.24%)
Jan 27, 2016 1.013 1.144 1.010 1.082 122,129,384 +0.07(+6.83%)
Jan 26, 2016 1.020 1.027 0.9819 1.013 67,031,240 +0.00(+0.34%)
Jan 25, 2016 1.027 1.051 1.010 1.010 43,928,712 -0.04(-3.63%)
Jan 22, 2016 1.099 1.124 1.030 1.048 90,465,120 +0.02(+1.68%)
Jan 21, 2016 0.9992 1.068 0.9854 1.030 78,529,800 +0.01(+1.36%)
Jan 20, 2016 0.9958 1.041 0.9370 1.016 128,870,344 -0.02(-2.33%)
Jan 19, 2016 1.110 1.113 1.041 1.041 66,965,320 -0.09(-7.95%)
Jan 15, 2016 1.155 1.131 1.131 1.131 93,909,640 -0.11(-9.17%)
Jan 14, 2016 1.151 1.248 1.131 1.245 97,486,184 +0.09(+7.46%)
Jan 13, 2016 1.224 1.255 1.155 1.158 57,399,820 -0.05(-4.01%)
Jan 12, 2016 1.265 1.276 1.151 1.207 124,389,216 -0.08(-5.93%)
Jan 11, 2016 1.314 1.314 1.262 1.283 72,033,776 -0.01(-1.07%)
Jan 08, 2016 1.359 1.369 1.293 1.297 67,335,640 -0.02(-1.58%)
Jan 07, 2016 1.317 1.369 1.300 1.317 78,370,496 -0.05(-3.54%)
Jan 06, 2016 1.400 1.404 1.366 1.366 78,639,816 -0.08(-5.50%)
Jan 05, 2016 1.473 1.476 1.421 1.445 50,213,488 -0.03(-1.88%)
Jan 04, 2016 1.494 1.528 1.449 1.473 65,948,080 -0.01(-0.93%)
Dec 31, 2015 1.452 1.487 1.487 1.487 31,692,804 +0.02(+1.18%)
Dec 30, 2015 1.480 1.494 1.452 1.469 37,614,572 -0.06(-3.85%)
Dec 29, 2015 1.570 1.587 1.507 1.528 37,276,236 -0.01(-0.67%)
Dec 28, 2015 1.521 1.549 1.511 1.539 33,678,580 -0.03(-1.77%)
Dec 24, 2015 1.587 1.566 1.566 1.566 30,550,640 -0.00(-0.22%)
Dec 23, 2015 1.521 1.570 1.511 1.570 55,796,680 +0.09(+6.07%)
Dec 22, 2015 1.428 1.487 1.407 1.480 43,704,152 +0.06(+4.14%)
Dec 21, 2015 1.483 1.494 1.393 1.421 75,162,176 -0.08(-5.52%)
Dec 18, 2015 1.521 1.556 1.483 1.504 94,189,192 -0.04(-2.47%)
Dec 17, 2015 1.625 1.628 1.526 1.542 56,208,376 -0.07(-4.29%)
Dec 16, 2015 1.563 1.611 1.514 1.611 92,710,648 +0.01(+0.65%)
Dec 15, 2015 1.601 1.625 1.568 1.601 58,848,184 +0.04(+2.89%)
Dec 14, 2015 1.542 1.580 1.525 1.556 68,015,608 +0.01(+0.45%)
Dec 11, 2015 1.635 1.639 1.545 1.549 92,926,160 -0.09(-5.29%)
Dec 10, 2015 1.673 1.711 1.628 1.635 85,763,384 -0.09(-5.40%)
Dec 09, 2015 1.677 1.777 1.677 1.729 144,659,904 +0.08(+5.04%)
Dec 08, 2015 1.525 1.660 1.503 1.646 122,361,984 +0.07(+4.16%)
Dec 07, 2015 1.639 1.639 1.556 1.580 73,215,032 -0.08(-4.59%)
Dec 04, 2015 1.718 1.722 1.649 1.656 81,640,408 -0.10(-5.89%)
Dec 03, 2015 1.826 1.832 1.743 1.760 114,149,088 +0.05(+2.83%)
Dec 02, 2015 1.635 1.718 1.625 1.711 108,686,608 +0.07(+4.43%)
Dec 01, 2015 1.667 1.684 1.632 1.639 53,522,832 -0.01(-0.63%)
Nov 30, 2015 1.673 1.715 1.649 1.649 108,064,648 -0.06(-3.25%)
Nov 27, 2015 1.763 1.767 1.698 1.705 37,574,876 -0.07(-3.71%)
Nov 25, 2015 1.815 1.770 1.770 1.770 70,364,112 -0.16(-8.08%)
Nov 24, 2015 1.829 1.966 1.829 1.926 99,462,408 +0.11(+6.30%)
Nov 23, 2015 1.784 1.822 1.774 1.812 66,198,724 +0.03(+1.95%)
Nov 20, 2015 1.743 1.812 1.739 1.777 61,725,840 +0.02(+0.98%)
Nov 19, 2015 1.767 1.788 1.694 1.760 109,718,488 +0.01(+0.39%)
Nov 18, 2015 1.732 1.781 1.708 1.753 76,607,088 +0.07(+4.32%)
Nov 17, 2015 1.708 1.743 1.667 1.680 70,358,112 -0.04(-2.21%)
Nov 16, 2015 1.608 1.732 1.597 1.718 80,009,920 +0.14(+8.75%)
Nov 13, 2015 1.642 1.646 1.552 1.580 130,292,120 -0.05(-2.97%)
Nov 12, 2015 1.639 1.687 1.625 1.628 66,730,732 -0.05(-3.09%)
Nov 11, 2015 1.746 1.749 1.660 1.680 82,403,616 -0.02(-1.42%)
Nov 10, 2015 1.684 1.729 1.642 1.705 93,093,576 +0.01(+0.82%)
Nov 09, 2015 1.732 1.767 1.677 1.691 91,543,160 -0.06(-3.36%)
Nov 06, 2015 1.743 1.763 1.691 1.749 90,451,808 -0.04(-2.13%)
Nov 05, 2015 1.777 1.853 1.756 1.788 78,784,264 -0.02(-1.34%)
Nov 04, 2015 1.912 1.947 1.788 1.812 89,037,856 -0.11(-5.59%)
Nov 03, 2015 1.749 1.952 1.746 1.919 129,618,912 +0.18(+10.56%)
Nov 02, 2015 1.680 1.736 1.653 1.736 42,932,176 +0.05(+2.87%)
Oct 30, 2015 1.680 1.701 1.632 1.687 58,942,748 +0.02(+1.25%)
Oct 29, 2015 1.649 1.725 1.642 1.667 51,818,352 +0.01(+0.63%)
Oct 28, 2015 1.639 1.732 1.628 1.656 82,216,672 +0.03(+1.92%)
Oct 27, 2015 1.667 1.667 1.615 1.625 77,239,672 -0.08(-4.47%)
Oct 26, 2015 1.725 1.732 1.680 1.701 70,480,128 -0.02(-1.20%)
Oct 23, 2015 1.729 1.770 1.701 1.722 69,913,488 -0.00(-0.20%)
Oct 22, 2015 1.708 1.743 1.687 1.725 69,742,656 +0.07(+4.39%)
Oct 21, 2015 1.684 1.691 1.637 1.653 61,215,248 -0.06(-3.24%)
Oct 20, 2015 1.743 1.781 1.701 1.708 76,622,840 -0.02(-1.00%)
Oct 19, 2015 1.691 1.736 1.660 1.725 70,378,392 -0.03(-1.77%)
Oct 16, 2015 1.763 1.777 1.684 1.756 67,699,248 -0.00(-0.20%)
Oct 15, 2015 1.705 1.760 1.646 1.760 101,662,256 +0.02(+1.19%)
Oct 14, 2015 1.743 1.784 1.698 1.739 109,293,336 +0.00(+0.00%)
Oct 13, 2015 1.819 1.850 1.732 1.739 119,522,864 -0.13(-7.20%)
Oct 12, 2015 1.922 1.957 1.843 1.874 83,314,456 -0.09(-4.41%)
Oct 09, 2015 2.019 2.030 1.940 1.960 144,300,800 -0.00(-0.18%)
Oct 08, 2015 1.815 1.985 1.812 1.964 112,001,152 +0.11(+5.77%)
Oct 07, 2015 1.891 2.002 1.812 1.857 209,069,680 +0.07(+4.07%)
Oct 06, 2015 1.715 1.822 1.698 1.784 122,427,408 +0.09(+5.52%)
Oct 05, 2015 1.653 1.718 1.628 1.691 119,939,032 +0.09(+5.39%)
Oct 02, 2015 1.431 1.639 1.424 1.604 133,778,344 +0.16(+11.27%)
Oct 01, 2015 1.511 1.542 1.424 1.442 103,392,080 -0.06(-4.14%)
Sep 30, 2015 1.476 1.504 1.421 1.504 173,130,608 +0.16(+11.82%)
Sep 29, 2015 1.303 1.369 1.290 1.345 113,895,928 +0.06(+4.57%)
Sep 28, 2015 1.369 1.376 1.286 1.286 82,917,632 -0.12(-8.82%)
Sep 25, 2015 1.459 1.473 1.383 1.411 105,299,792 -0.02(-1.45%)
Sep 24, 2015 1.324 1.456 1.303 1.431 147,430,704 +0.03(+2.47%)
Sep 23, 2015 1.428 1.449 1.345 1.397 148,781,840 -0.02(-1.46%)
Sep 22, 2015 1.428 1.456 1.390 1.418 103,698,616 -0.08(-5.53%)
Sep 21, 2015 1.552 1.566 1.494 1.501 83,556,168 -0.04(-2.69%)
Sep 18, 2015 1.632 1.642 1.535 1.542 106,586,808 -0.13(-7.66%)
Sep 17, 2015 1.667 1.722 1.628 1.670 103,109,176 -0.03(-2.03%)
Sep 16, 2015 1.608 1.718 1.601 1.705 115,233,864 +0.13(+8.59%)
Sep 15, 2015 1.563 1.622 1.552 1.570 97,160,416 -0.03(-2.16%)
Sep 14, 2015 1.577 1.615 1.514 1.604 125,740,400 +0.03(+1.75%)
Sep 11, 2015 1.653 1.656 1.563 1.577 137,582,992 -0.10(-5.98%)
Sep 10, 2015 1.677 1.722 1.646 1.677 154,829,584 -0.08(-4.72%)
Sep 09, 2015 1.870 1.907 1.756 1.760 99,404,168 -0.07(-3.78%)
Sep 08, 2015 1.843 1.867 1.801 1.829 72,448,016 +0.04(+2.52%)
Sep 04, 2015 1.860 1.784 1.784 1.784 70,181,608 -0.12(-6.18%)
Sep 03, 2015 1.891 1.971 1.839 1.902 103,357,952 +0.00(+0.18%)
Sep 02, 2015 1.898 1.915 1.770 1.898 108,225,096 +0.02(+1.29%)
Sep 01, 2015 1.929 1.985 1.850 1.874 92,726,728 -0.15(-7.51%)
Aug 31, 2015 1.884 2.057 1.846 2.026 119,868,272 +0.03(+1.38%)
Aug 28, 2015 1.964 2.108 1.953 1.998 133,375,832 +0.02(+0.87%)
Aug 27, 2015 1.832 2.061 1.819 1.981 129,525,504 +0.22(+12.79%)
Aug 26, 2015 1.736 1.762 1.680 1.756 112,012,896 +0.03(+2.01%)
Aug 25, 2015 1.798 1.829 1.711 1.722 85,040,392 +0.03(+1.63%)
Aug 24, 2015 1.649 1.796 1.618 1.694 106,769,896 -0.13(-7.02%)
Aug 21, 2015 1.888 1.895 1.819 1.822 96,164,536 -0.12(-6.23%)
Aug 20, 2015 1.926 1.992 1.909 1.943 69,354,976 -0.01(-0.35%)
Aug 19, 2015 1.981 2.030 1.895 1.950 87,412,768 -0.07(-3.26%)
Aug 18, 2015 2.019 2.061 1.950 2.016 87,511,464 -0.03(-1.52%)
Aug 17, 2015 2.057 2.092 2.030 2.047 63,240,788 -0.02(-1.17%)
Aug 14, 2015 2.109 2.144 2.071 2.071 63,786,500 -0.02(-1.16%)
Aug 13, 2015 2.192 2.199 2.092 2.095 75,382,904 -0.11(-5.16%)
Aug 12, 2015 2.182 2.223 2.151 2.209 94,535,640 +0.05(+2.24%)
Aug 11, 2015 2.140 2.171 2.078 2.161 100,858,328 -0.07(-3.10%)
Aug 10, 2015 2.109 2.237 2.066 2.230 97,394,240 +0.14(+6.61%)
Aug 07, 2015 2.230 2.254 2.088 2.092 99,601,656 -0.15(-6.78%)
Aug 06, 2015 2.144 2.258 2.113 2.244 111,452,648 +0.06(+2.69%)
Aug 05, 2015 2.265 2.313 2.171 2.185 86,813,400 -0.04(-2.02%)
Aug 04, 2015 2.209 2.296 2.199 2.230 81,984,688 +0.03(+1.57%)
Aug 03, 2015 2.289 2.299 2.171 2.196 123,000,160 -0.16(-6.62%)
Jul 31, 2015 2.379 2.420 2.313 2.351 71,846,240 -0.02(-0.73%)
Jul 30, 2015 2.486 2.486 2.310 2.368 77,385,984 -0.08(-3.11%)
Jul 29, 2015 2.282 2.469 2.258 2.444 108,400,896 +0.17(+7.28%)
Jul 28, 2015 2.192 2.311 2.176 2.278 156,496,016 +0.12(+5.44%)
Jul 27, 2015 2.247 2.289 2.144 2.161 111,553,704 -0.14(-6.02%)
Jul 24, 2015 2.344 2.344 2.240 2.299 77,641,984 -0.09(-3.76%)
Jul 23, 2015 2.389 2.476 2.348 2.389 101,537,592 -0.05(-2.12%)
Jul 22, 2015 2.538 2.555 2.434 2.441 87,489,128 -0.15(-5.61%)
Jul 21, 2015 2.552 2.697 2.548 2.586 78,884,096 -0.00(-0.13%)
Jul 20, 2015 2.714 2.718 2.562 2.590 101,098,864 -0.16(-5.79%)
Jul 17, 2015 2.901 2.901 2.731 2.749 125,104,912 -0.16(-5.47%)
Jul 16, 2015 2.935 2.963 2.894 2.908 45,683,444 -0.00(-0.12%)
Jul 15, 2015 2.942 2.980 2.894 2.911 55,395,656 -0.07(-2.32%)
Jul 14, 2015 2.890 3.008 2.884 2.980 44,443,380 +0.04(+1.29%)
Jul 13, 2015 2.877 2.942 2.844 2.942 50,870,900 +0.04(+1.55%)
Jul 10, 2015 2.897 2.932 2.863 2.897 53,178,236 +0.03(+1.21%)
Jul 09, 2015 2.852 2.932 2.821 2.863 62,858,192 +0.08(+2.99%)
Jul 08, 2015 2.801 2.877 2.742 2.780 68,828,736 -0.09(-3.02%)
Jul 07, 2015 2.769 2.887 2.631 2.866 152,100,608 +0.03(+1.10%)
Jul 06, 2015 2.821 2.890 2.780 2.835 146,797,136 -0.22(-7.13%)
Jul 02, 2015 3.022 3.053 3.053 3.053 71,506,280 +0.06(+2.08%)
Jul 01, 2015 3.146 3.146 2.956 2.991 95,729,704 -0.14(-4.42%)
Jun 30, 2015 3.174 3.219 3.101 3.129 68,065,416 +0.01(+0.22%)
Jun 29, 2015 3.253 3.316 3.088 3.122 107,666,232 -0.13(-4.04%)
Jun 26, 2015 3.146 3.260 3.122 3.253 72,450,864 +0.13(+4.21%)
Jun 25, 2015 3.257 3.264 3.101 3.122 94,725,272 -0.15(-4.65%)
Jun 24, 2015 3.285 3.338 3.247 3.274 69,353,368 +0.01(+0.42%)
Jun 23, 2015 3.257 3.347 3.240 3.260 87,465,080 -0.02(-0.53%)
Jun 22, 2015 3.305 3.309 3.253 3.278 43,711,652 +0.03(+0.85%)
Jun 19, 2015 3.298 3.357 3.233 3.250 66,911,620 -0.10(-2.99%)
Jun 18, 2015 3.323 3.361 3.281 3.350 58,031,244 +0.07(+2.00%)
Jun 17, 2015 3.302 3.342 3.234 3.285 82,508,248 +0.00(+0.00%)
Jun 16, 2015 3.164 3.316 3.140 3.285 83,937,216 +0.14(+4.40%)
Jun 15, 2015 3.146 3.202 3.132 3.146 56,694,316 +0.00(+0.00%)
Jun 12, 2015 3.132 3.169 3.127 3.146 48,786,852 -0.01(-0.44%)
Jun 11, 2015 3.098 3.164 3.077 3.160 66,880,760 +0.01(+0.22%)
Jun 10, 2015 3.240 3.264 3.129 3.153 79,799,768 +0.02(+0.77%)
Jun 09, 2015 3.084 3.184 3.084 3.129 75,766,856 +0.09(+2.84%)
Jun 08, 2015 2.991 3.049 2.987 3.043 47,792,860 +0.07(+2.33%)
Jun 05, 2015 2.942 3.025 2.912 2.973 57,211,548 +0.02(+0.82%)
Jun 04, 2015 3.032 3.051 2.946 2.949 52,823,164 -0.10(-3.29%)
Jun 03, 2015 3.070 3.153 3.032 3.049 103,167,016 -0.03(-1.12%)
Jun 02, 2015 2.939 3.084 2.939 3.084 91,421,384 +0.19(+6.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.