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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2019
5.740
5.793
5.691
5.761
70,216,152
+0.11(+1.87%)
Jan 30, 2019
5.588
5.655
5.535
5.655
44,665,940
+0.15(+2.76%)
Jan 29, 2019
5.500
5.560
5.457
5.503
38,723,228
+0.17(+3.18%)
Jan 28, 2019
5.454
5.461
5.291
5.334
69,458,592
-0.26(-4.61%)
Jan 25, 2019
5.524
5.606
5.516
5.592
35,392,896
+0.11(+1.93%)
Jan 24, 2019
5.454
5.532
5.429
5.486
30,014,164
+0.01(+0.26%)
Jan 23, 2019
5.418
5.471
5.362
5.471
32,720,988
+0.11(+1.98%)
Jan 22, 2019
5.436
5.464
5.311
5.365
33,685,048
-0.08(-1.43%)
Jan 18, 2019
5.514
5.521
5.404
5.443
45,361,424
-0.01(-0.13%)
Jan 17, 2019
5.337
5.480
5.330
5.450
43,033,484
+0.04(+0.78%)
Jan 16, 2019
5.337
5.425
5.305
5.408
40,200,104
+0.02(+0.39%)
Jan 15, 2019
5.422
5.450
5.334
5.387
36,233,528
-0.03(-0.59%)
Jan 14, 2019
5.362
5.486
5.351
5.418
26,228,068
+0.01(+0.26%)
Jan 11, 2019
5.380
5.429
5.342
5.404
28,833,594
-0.07(-1.23%)
Jan 10, 2019
5.450
5.503
5.390
5.471
43,261,432
-0.05(-0.90%)
Jan 09, 2019
5.503
5.549
5.482
5.521
51,190,060
+0.15(+2.76%)
Jan 08, 2019
5.422
5.454
5.327
5.372
49,672,572
+0.05(+0.93%)
Jan 07, 2019
5.270
5.491
5.107
5.323
105,460,728
+0.11(+2.03%)
Jan 04, 2019
5.100
5.231
5.056
5.217
59,651,324
+0.18(+3.51%)
Jan 03, 2019
5.090
5.097
4.924
5.040
72,660,184
+0.09(+1.78%)
Jan 02, 2019
4.662
4.987
4.627
4.952
87,699,832
+0.35(+7.69%)
Dec 31, 2018
4.669
4.704
4.552
4.598
29,909,270
-0.01(-0.15%)
Dec 28, 2018
4.598
4.659
4.538
4.605
46,739,264
+0.09(+2.00%)
Dec 27, 2018
4.431
4.515
4.374
4.515
40,085,492
+0.03(+0.63%)
Dec 26, 2018
4.233
4.491
4.194
4.487
77,053,920
+0.22(+5.12%)
Dec 24, 2018
4.332
4.406
4.265
4.268
21,723,548
-0.10(-2.26%)
Dec 21, 2018
4.410
4.521
4.332
4.367
60,151,432
-0.07(-1.67%)
Dec 20, 2018
4.434
4.537
4.381
4.441
69,756,520
-0.03(-0.63%)
Dec 19, 2018
4.462
4.678
4.445
4.470
96,495,448
-0.07(-1.63%)
Dec 18, 2018
4.660
4.678
4.537
4.544
64,488,556
-0.11(-2.42%)
Dec 17, 2018
4.724
4.815
4.653
4.656
48,660,440
-0.07(-1.49%)
Dec 14, 2018
4.724
4.817
4.706
4.727
35,473,792
-0.08(-1.69%)
Dec 13, 2018
4.762
4.829
4.752
4.808
36,893,420
+0.01(+0.15%)
Dec 12, 2018
4.861
4.925
4.791
4.801
60,670,012
+0.06(+1.26%)
Dec 11, 2018
4.875
4.875
4.671
4.741
57,166,916
-0.03(-0.67%)
Dec 10, 2018
4.805
4.847
4.731
4.773
66,439,036
-0.25(-4.99%)
Dec 07, 2018
5.104
5.209
4.988
5.023
62,954,716
+0.04(+0.71%)
Dec 06, 2018
4.953
5.002
4.847
4.988
78,059,936
-0.19(-3.61%)
Dec 04, 2018
5.320
5.350
5.140
5.175
64,327,020
-0.13(-2.46%)
Dec 03, 2018
5.344
5.390
5.253
5.306
65,602,612
+0.17(+3.30%)
Nov 30, 2018
5.069
5.172
5.002
5.136
46,589,416
+0.08(+1.60%)
Nov 29, 2018
5.041
5.119
4.993
5.055
60,126,056
-0.02(-0.42%)
Nov 28, 2018
5.119
5.140
4.918
5.076
66,969,848
-0.00(-0.07%)
Nov 27, 2018
4.914
5.122
4.903
5.080
69,623,424
+0.24(+4.96%)
Nov 26, 2018
4.932
4.974
4.798
4.840
75,051,248
-0.05(-1.08%)
Nov 23, 2018
4.875
4.949
4.843
4.893
76,997,792
-0.16(-3.13%)
Nov 21, 2018
5.051
5.051
5.051
0
+0.14(+2.79%)
Nov 20, 2018
5.093
5.128
4.903
4.914
72,410,056
-0.31(-5.86%)
Nov 19, 2018
5.251
5.251
5.118
5.220
64,551,984
-0.00(-0.07%)
Nov 16, 2018
5.177
5.264
5.119
5.223
57,313,172
+0.11(+2.06%)
Nov 15, 2018
5.016
5.148
5.016
5.118
54,944,388
+0.11(+2.25%)
Nov 14, 2018
5.026
5.058
4.917
5.005
77,926,368
+0.12(+2.45%)
Nov 13, 2018
4.988
5.061
4.854
4.886
119,467,456
-0.29(-5.57%)
Nov 12, 2018
5.339
5.346
5.174
5.174
51,628,184
-0.08(-1.47%)
Nov 09, 2018
5.255
5.286
5.104
5.251
80,123,792
+0.00(+0.00%)
Nov 08, 2018
5.441
5.448
5.234
5.251
74,327,056
-0.21(-3.92%)
Nov 07, 2018
5.582
5.592
5.364
5.466
73,119,168
-0.11(-2.02%)
Nov 06, 2018
5.634
5.803
5.536
5.578
68,464,848
-0.19(-3.35%)
Nov 05, 2018
5.722
5.778
5.662
5.771
59,533,572
+0.10(+1.80%)
Nov 02, 2018
5.666
5.793
5.576
5.670
57,363,248
-0.01(-0.12%)
Nov 01, 2018
5.793
5.803
5.599
5.677
65,525,668
-0.04(-0.62%)
Oct 31, 2018
5.778
5.803
5.585
5.712
85,312,272
-0.06(-0.98%)
Oct 30, 2018
5.525
5.786
5.469
5.768
117,409,816
+0.30(+5.46%)
Oct 29, 2018
5.863
5.919
5.395
5.469
170,693,216
-0.24(-4.19%)
Oct 26, 2018
5.508
5.729
5.422
5.708
116,366,368
+0.24(+4.30%)
Oct 25, 2018
5.413
5.568
5.304
5.473
84,507,632
+0.16(+3.04%)
Oct 24, 2018
5.578
5.645
5.308
5.311
81,563,808
-0.22(-3.94%)
Oct 23, 2018
5.483
5.568
5.416
5.529
83,129,384
-0.11(-1.93%)
Oct 22, 2018
5.571
5.652
5.508
5.638
58,680,468
+0.19(+3.55%)
Oct 19, 2018
5.473
5.522
5.420
5.445
76,241,744
+0.06(+1.04%)
Oct 18, 2018
5.589
5.599
5.385
5.388
73,574,152
-0.26(-4.55%)
Oct 17, 2018
5.525
5.666
5.525
5.645
79,859,304
+0.03(+0.50%)
Oct 16, 2018
5.557
5.617
5.499
5.617
76,763,920
+0.20(+3.70%)
Oct 15, 2018
5.402
5.452
5.322
5.416
95,301,112
+0.02(+0.39%)
Oct 12, 2018
5.336
5.406
5.297
5.395
73,771,400
+0.17(+3.30%)
Oct 11, 2018
5.388
5.483
5.170
5.223
147,222,832
-0.08(-1.59%)
Oct 10, 2018
5.466
5.480
5.290
5.308
127,756,112
-0.34(-6.09%)
Oct 09, 2018
5.438
5.655
5.350
5.652
130,819,896
+0.25(+4.55%)
Oct 08, 2018
5.487
5.515
5.286
5.406
232,682,576
+0.52(+10.57%)
Oct 05, 2018
4.865
4.974
4.801
4.889
123,828,032
+0.08(+1.61%)
Oct 04, 2018
4.728
4.931
4.661
4.812
123,411,416
+0.05(+1.03%)
Oct 03, 2018
5.026
5.030
4.721
4.763
202,633,168
+0.14(+2.96%)
Oct 02, 2018
4.499
4.661
4.443
4.626
150,682,928
+0.38(+8.94%)
Oct 01, 2018
4.260
4.295
4.172
4.246
50,335,972
+0.00(+0.08%)
Sep 28, 2018
4.246
4.397
4.223
4.242
85,269,600
-0.06(-1.31%)
Sep 27, 2018
4.148
4.327
4.144
4.299
95,142,440
+0.20(+4.98%)
Sep 26, 2018
4.053
4.126
4.021
4.095
53,524,716
+0.08(+1.92%)
Sep 25, 2018
3.909
4.032
3.902
4.018
45,570,128
+0.01(+0.35%)
Sep 24, 2018
4.070
4.123
3.991
4.003
57,542,728
-0.04(-0.96%)
Sep 21, 2018
4.014
4.086
3.979
4.042
64,070,980
+0.05(+1.23%)
Sep 20, 2018
4.025
4.032
3.919
3.993
38,488,400
+0.04(+0.98%)
Sep 19, 2018
3.940
4.018
3.933
3.954
52,650,568
+0.01(+0.27%)
Sep 18, 2018
3.859
3.975
3.856
3.944
75,398,616
+0.11(+2.75%)
Sep 17, 2018
3.733
3.852
3.729
3.838
80,166,416
+0.12(+3.12%)
Sep 14, 2018
3.712
3.750
3.648
3.722
44,242,528
+0.05(+1.44%)
Sep 13, 2018
3.736
3.761
3.655
3.670
54,906,544
-0.11(-2.79%)
Sep 12, 2018
3.743
3.810
3.701
3.775
54,608,908
+0.11(+2.87%)
Sep 11, 2018
3.677
3.733
3.624
3.670
74,414,024
-0.15(-4.04%)
Sep 10, 2018
3.828
3.895
3.786
3.824
69,126,576
-0.06(-1.45%)
Sep 07, 2018
3.803
3.917
3.771
3.880
68,596,576
+0.14(+3.86%)
Sep 06, 2018
3.740
3.757
3.652
3.736
54,134,680
+0.02(+0.66%)
Sep 05, 2018
3.613
3.743
3.583
3.712
56,913,160
+0.06(+1.54%)
Sep 04, 2018
3.666
3.712
3.627
3.655
49,653,744
-0.17(-4.32%)
Aug 31, 2018
3.821
3.821
3.821
0
+0.13(+3.52%)
Aug 30, 2018
3.796
3.800
3.616
3.691
69,193,480
-0.09(-2.33%)
Aug 29, 2018
3.684
3.821
3.673
3.779
105,035,664
+0.14(+3.86%)
Aug 28, 2018
3.698
3.710
3.615
3.638
44,470,540
-0.05(-1.43%)
Aug 27, 2018
3.655
3.708
3.638
3.691
74,654,632
+0.07(+1.84%)
Aug 24, 2018
3.684
3.684
3.571
3.624
53,587,604
+0.03(+0.88%)
Aug 23, 2018
3.691
3.698
3.585
3.592
60,711,728
-0.10(-2.76%)
Aug 22, 2018
3.589
3.708
3.582
3.694
101,482,096
+0.09(+2.44%)
Aug 21, 2018
3.694
3.750
3.596
3.606
82,380,768
-0.13(-3.57%)
Aug 20, 2018
3.736
3.750
3.673
3.740
62,424,296
-0.02(-0.65%)
Aug 17, 2018
3.779
3.789
3.736
3.764
64,901,728
-0.08(-2.01%)
Aug 16, 2018
3.912
3.921
3.789
3.842
54,324,228
-0.05(-1.18%)
Aug 15, 2018
3.968
3.982
3.845
3.887
56,465,296
-0.17(-4.24%)
Aug 14, 2018
4.116
4.130
3.989
4.060
32,589,696
+0.03(+0.65%)
Aug 13, 2018
3.970
4.079
3.928
4.034
59,980,052
-0.01(-0.35%)
Aug 10, 2018
4.062
4.114
4.002
4.048
62,483,480
-0.15(-3.51%)
Aug 09, 2018
4.241
4.248
4.128
4.195
44,733,208
-0.06(-1.32%)
Aug 08, 2018
4.342
4.398
4.241
4.251
45,241,552
-0.09(-2.10%)
Aug 07, 2018
4.454
4.465
4.286
4.342
63,673,056
-0.04(-0.96%)
Aug 06, 2018
4.405
4.462
4.370
4.384
34,220,292
-0.01(-0.24%)
Aug 03, 2018
4.374
4.507
4.356
4.395
84,631,920
+0.21(+5.12%)
Aug 02, 2018
4.135
4.248
4.086
4.181
59,214,104
+0.07(+1.71%)
Aug 01, 2018
4.090
4.145
4.069
4.111
30,603,554
-0.00(-0.09%)
Jul 31, 2018
4.100
4.121
4.016
4.114
53,718,380
-0.05(-1.10%)
Jul 30, 2018
4.219
4.235
4.100
4.160
50,031,328
-0.02(-0.42%)
Jul 27, 2018
4.111
4.202
4.100
4.177
60,932,504
+0.11(+2.76%)
Jul 26, 2018
4.149
4.163
4.055
4.065
48,504,776
-0.13(-3.01%)
Jul 25, 2018
4.153
4.209
4.118
4.191
45,304,504
+0.09(+2.31%)
Jul 24, 2018
4.058
4.170
4.048
4.097
48,482,744
+0.11(+2.64%)
Jul 23, 2018
3.977
4.016
3.918
3.991
34,871,508
+0.01(+0.35%)
Jul 20, 2018
3.967
4.027
3.935
3.977
106,582,056
+0.20(+5.29%)
Jul 19, 2018
3.725
3.800
3.674
3.778
62,125,372
+0.01(+0.37%)
Jul 18, 2018
3.848
3.851
3.741
3.764
47,472,248
-0.08(-2.10%)
Jul 17, 2018
3.704
3.848
3.683
3.844
42,528,648
+0.12(+3.30%)
Jul 16, 2018
3.693
3.731
3.637
3.721
35,810,972
-0.03(-0.75%)
Jul 13, 2018
3.739
3.771
3.690
3.749
32,299,058
+0.02(+0.56%)
Jul 12, 2018
3.686
3.739
3.658
3.728
38,174,296
+0.10(+2.71%)
Jul 11, 2018
3.718
3.802
3.602
3.630
60,568,324
-0.11(-3.00%)
Jul 10, 2018
3.767
3.785
3.697
3.742
39,253,388
-0.01(-0.19%)
Jul 09, 2018
3.658
3.785
3.658
3.749
51,339,076
+0.09(+2.59%)
Jul 06, 2018
3.564
3.683
3.543
3.655
37,288,024
+0.06(+1.56%)
Jul 05, 2018
3.707
3.728
3.532
3.599
60,641,800
+0.01(+0.39%)
Jul 03, 2018
3.585
3.585
3.585
0
+0.05(+1.49%)
Jul 02, 2018
3.472
3.541
3.444
3.532
41,725,132
+0.01(+0.40%)
Jun 29, 2018
3.476
3.557
3.472
3.518
60,350,820
+0.07(+1.93%)
Jun 28, 2018
3.504
3.518
3.420
3.451
86,400,416
+0.02(+0.61%)
Jun 27, 2018
3.420
3.548
3.404
3.430
94,043,232
+0.01(+0.41%)
Jun 26, 2018
3.434
3.441
3.320
3.416
57,360,120
+0.05(+1.56%)
Jun 25, 2018
3.367
3.393
3.267
3.364
61,223,280
+0.06(+1.70%)
Jun 22, 2018
3.350
3.395
3.276
3.308
68,182,816
+0.01(+0.21%)
Jun 21, 2018
3.434
3.441
3.276
3.301
81,841,904
-0.15(-4.37%)
Jun 20, 2018
3.483
3.553
3.420
3.451
121,191,752
+0.11(+3.36%)
Jun 19, 2018
3.181
3.451
3.164
3.339
139,028,128
+0.09(+2.70%)
Jun 18, 2018
3.269
3.308
3.241
3.251
54,793,872
-0.06(-1.80%)
Jun 15, 2018
3.322
3.243
3.311
61,831,592
-0.03(-0.84%)
Jun 14, 2018
3.427
3.444
3.332
3.339
52,591,692
-0.05(-1.55%)
Jun 13, 2018
3.444
3.460
3.301
3.392
77,192,776
-0.04(-1.12%)
Jun 12, 2018
3.507
3.514
3.427
3.430
71,332,720
-0.04(-1.01%)
Jun 11, 2018
3.493
3.507
3.416
3.465
86,215,192
+0.04(+1.02%)
Jun 08, 2018
3.536
3.539
3.297
3.430
161,261,488
+0.04(+1.24%)
Jun 07, 2018
3.451
3.472
3.234
3.388
232,817,456
-0.13(-3.78%)
Jun 06, 2018
3.451
3.522
117,723,600
-0.07(-2.05%)
Jun 05, 2018
3.697
3.788
3.560
3.595
97,590,176
-0.16(-4.21%)
Jun 04, 2018
3.767
3.876
3.721
3.753
113,429,232
+0.20(+5.63%)
Jun 01, 2018
4.251
4.314
3.227
3.553
516,167,712
-0.61(-14.59%)
May 31, 2018
4.170
4.244
4.146
4.160
54,287,200
-0.02(-0.50%)
May 30, 2018
4.111
4.349
4.051
4.181
118,975,200
+0.00(+0.00%)
May 29, 2018
3.872
4.262
3.865
4.181
177,364,528
-0.24(-5.47%)
May 25, 2018
4.423
4.423
4.423
0
-0.06(-1.33%)
May 24, 2018
4.605
4.714
4.430
4.483
277,996,160
-0.82(-15.42%)
May 23, 2018
5.405
5.461
5.272
5.300
59,803,816
-0.21(-3.76%)
May 22, 2018
5.461
5.626
5.421
5.507
69,222,664
-0.06(-1.09%)
May 21, 2018
5.799
5.837
5.519
5.568
75,056,704
-0.10(-1.73%)
May 18, 2018
5.666
5.767
5.550
5.666
73,119,048
-0.11(-1.82%)
May 17, 2018
5.911
5.995
5.666
5.771
97,493,208
-0.23(-3.85%)
May 16, 2018
5.932
6.023
5.886
6.002
58,369,920
+0.10(+1.72%)
May 15, 2018
5.739
5.932
5.729
5.900
72,004,664
+0.07(+1.20%)
May 14, 2018
5.739
5.911
5.708
5.830
75,680,432
+0.16(+2.84%)
May 11, 2018
5.715
5.848
5.634
5.669
84,036,896
-0.01(-0.12%)
May 10, 2018
5.434
5.785
5.406
5.676
115,610,200
+0.38(+7.14%)
May 09, 2018
4.909
5.326
4.906
5.298
109,552,872
+0.44(+9.08%)
May 08, 2018
4.923
4.951
4.741
4.857
48,086,580
-0.04(-0.86%)
May 07, 2018
4.773
4.986
4.769
4.899
63,945,680
+0.11(+2.19%)
May 04, 2018
4.790
4.850
4.738
4.794
45,896,532
-0.01(-0.29%)
May 03, 2018
4.836
4.860
4.703
4.808
32,299,446
-0.03(-0.65%)
May 02, 2018
4.790
4.916
4.783
4.839
33,146,402
+0.02(+0.36%)
May 01, 2018
4.920
4.927
4.780
4.822
27,027,728
-0.11(-2.27%)
Apr 30, 2018
4.944
4.965
4.892
4.934
23,833,632
-0.02(-0.35%)
Apr 27, 2018
4.965
4.990
4.934
4.951
33,517,732
+0.03(+0.64%)
Apr 26, 2018
4.762
4.927
4.759
4.920
44,411,588
+0.19(+4.07%)
Apr 25, 2018
4.769
4.776
4.654
4.727
49,373,408
-0.16(-3.30%)
Apr 24, 2018
4.955
4.986
4.836
4.888
27,347,030
-0.05(-0.92%)
Apr 23, 2018
4.913
4.953
4.836
4.934
27,465,148
-0.07(-1.47%)
Apr 20, 2018
4.965
5.042
4.916
5.007
34,029,820
-0.03(-0.56%)
Apr 19, 2018
5.025
5.074
4.962
5.035
39,053,320
+0.05(+0.98%)
Apr 18, 2018
4.902
5.014
4.881
4.986
35,555,700
+0.19(+4.02%)
Apr 17, 2018
4.731
4.820
4.692
4.794
29,002,108
+0.09(+2.01%)
Apr 16, 2018
4.850
4.850
4.682
4.699
33,137,252
-0.15(-3.17%)
Apr 13, 2018
4.986
5.000
4.829
4.853
42,675,796
-0.14(-2.87%)
Apr 12, 2018
5.056
5.069
4.993
4.997
33,539,156
-0.02(-0.42%)
Apr 11, 2018
4.930
5.053
4.909
5.018
45,657,180
+0.11(+2.28%)
Apr 10, 2018
4.748
4.923
4.720
4.906
48,900,456
+0.22(+4.71%)
Apr 09, 2018
4.885
4.885
4.675
4.685
37,796,620
-0.19(-3.88%)
Apr 06, 2018
4.857
4.894
4.787
4.874
48,788,504
-0.02(-0.43%)
Apr 05, 2018
4.944
5.032
4.885
4.895
48,235,328
+0.12(+2.57%)
Apr 04, 2018
4.647
4.776
4.615
4.773
44,459,236
-0.01(-0.29%)
Apr 03, 2018
4.843
4.874
4.734
4.787
31,400,058
-0.02(-0.36%)
Apr 02, 2018
4.902
4.944
4.745
4.804
30,492,218
-0.15(-2.97%)
Mar 29, 2018
4.951
4.951
4.951
0
+0.13(+2.76%)
Mar 28, 2018
4.860
4.895
4.774
4.818
35,386,528
-0.07(-1.43%)
Mar 27, 2018
5.060
5.063
4.853
4.888
47,936,404
-0.18(-3.52%)
Mar 26, 2018
5.109
5.119
4.983
5.067
39,469,756
+0.06(+1.12%)
Mar 23, 2018
5.011
5.084
4.948
5.011
42,915,208
+0.04(+0.85%)
Mar 22, 2018
4.979
5.056
4.934
4.969
38,706,528
-0.10(-2.00%)
Mar 21, 2018
4.846
5.095
4.836
5.070
49,442,516
+0.26(+5.31%)
Mar 20, 2018
4.843
4.906
4.804
4.815
37,604,824
+0.01(+0.15%)
Mar 19, 2018
4.892
4.916
4.794
4.808
39,079,976
-0.13(-2.62%)
Mar 16, 2018
4.923
4.997
4.916
4.937
36,980,172
+0.01(+0.21%)
Mar 15, 2018
4.997
5.021
4.874
4.927
42,841,164
-0.14(-2.83%)
Mar 14, 2018
5.091
5.112
5.025
5.070
28,837,974
+0.01(+0.28%)
Mar 13, 2018
5.154
5.189
5.042
5.056
30,924,654
-0.08(-1.57%)
Mar 12, 2018
5.158
5.189
5.095
5.137
25,156,578
-0.01(-0.27%)
Mar 09, 2018
5.074
5.151
5.058
5.151
39,450,592
+0.15(+3.08%)
Mar 08, 2018
5.039
5.058
4.927
4.997
32,610,516
-0.02(-0.42%)
Mar 07, 2018
4.944
5.018
65,555,560
-0.12(-2.25%)
Mar 06, 2018
5.203
5.228
5.105
5.133
52,586,184
+0.01(+0.27%)
Mar 05, 2018
4.965
5.147
4.955
5.119
57,379,544
+0.15(+2.96%)
Mar 02, 2018
4.804
4.985
4.752
4.972
41,374,780
+0.08(+1.57%)
Mar 01, 2018
4.951
4.985
4.816
4.895
48,464,996
-0.02(-0.43%)
Feb 28, 2018
5.039
5.046
4.913
4.916
63,383,264
-0.06(-1.20%)
Feb 27, 2018
5.077
5.105
4.969
4.976
59,410,428
-0.06(-1.25%)
Feb 26, 2018
4.993
5.049
4.939
5.039
69,633,632
+0.16(+3.23%)
Feb 23, 2018
4.811
4.915
4.769
4.881
60,349,928
+0.14(+3.03%)
Feb 22, 2018
4.738
44,048,412
+0.13(+2.81%)
Feb 21, 2018
4.706
4.755
4.605
4.608
49,800,064
-0.05(-0.98%)
Feb 20, 2018
4.542
4.720
4.535
4.654
54,435,044
+0.19(+4.24%)
Feb 16, 2018
4.465
4.465
4.465
0
-0.02(-0.55%)
Feb 15, 2018
4.475
4.505
4.437
4.489
36,535,312
+0.05(+1.10%)
Feb 14, 2018
4.317
4.475
4.272
4.440
70,365,384
+0.07(+1.68%)
Feb 13, 2018
4.335
4.388
4.314
4.367
31,332,432
+0.00(+0.08%)
Feb 12, 2018
4.391
4.454
4.317
4.363
34,626,764
+0.04(+0.97%)
Feb 09, 2018
4.370
4.412
4.156
4.321
82,146,528
+0.05(+1.06%)
Feb 08, 2018
4.538
4.559
4.268
4.275
68,251,432
-0.19(-4.31%)
Feb 07, 2018
4.675
4.678
4.458
4.468
77,705,408
-0.20(-4.28%)
Feb 06, 2018
4.405
4.678
4.398
4.668
85,737,440
+0.20(+4.55%)
Feb 05, 2018
4.605
4.659
4.381
4.465
88,726,640
-0.20(-4.28%)
Feb 02, 2018
4.808
4.808
4.662
4.664
50,241,824
-0.22(-4.52%)
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
.