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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2023
8.356
8.586
8.316
8.571
28,678,560
+0.24(+2.84%)
Jan 30, 2023
8.489
8.489
8.297
8.334
29,499,466
-0.01(-0.09%)
Jan 27, 2023
8.482
8.534
8.283
8.342
31,881,410
-0.27(-3.17%)
Jan 26, 2023
8.815
8.844
8.386
8.615
35,692,752
-0.20(-2.26%)
Jan 25, 2023
8.630
8.837
8.475
8.815
26,393,466
+0.11(+1.27%)
Jan 24, 2023
7.115
10.68
7.115
8.704
22,370,744
+0.04(+0.43%)
Jan 23, 2023
8.549
8.918
8.534
8.667
39,413,888
+0.20(+2.36%)
Jan 20, 2023
8.246
8.489
8.201
8.467
24,301,990
+0.08(+0.97%)
Jan 19, 2023
8.135
8.416
8.113
8.386
32,719,250
+0.27(+3.37%)
Jan 18, 2023
8.467
8.519
8.113
8.113
44,996,144
-0.24(-2.92%)
Jan 17, 2023
7.935
8.368
7.935
8.356
37,606,496
+0.35(+4.34%)
Jan 13, 2023
7.965
8.068
7.951
8.009
18,253,572
-0.04(-0.55%)
Jan 12, 2023
7.824
8.082
7.802
8.054
29,998,632
+0.21(+2.73%)
Jan 11, 2023
7.869
7.876
7.728
7.839
31,966,896
+0.12(+1.53%)
Jan 10, 2023
7.610
7.743
7.459
7.721
19,855,182
+0.16(+2.05%)
Jan 09, 2023
7.551
7.636
7.485
7.566
25,848,250
-0.03(-0.39%)
Jan 06, 2023
7.640
7.669
7.510
7.595
23,915,018
+0.11(+1.48%)
Jan 05, 2023
7.278
7.544
7.233
7.485
37,072,956
+0.31(+4.33%)
Jan 04, 2023
6.990
7.307
6.849
7.174
44,544,572
+0.16(+2.21%)
Jan 03, 2023
7.219
7.329
6.949
7.019
62,788,996
-0.85(-10.80%)
Dec 30, 2022
7.891
8.083
7.813
7.869
21,664,784
-0.02(-0.28%)
Dec 29, 2022
8.120
8.150
7.817
7.891
32,235,686
-0.13(-1.57%)
Dec 28, 2022
8.090
8.172
7.950
8.017
27,510,550
+0.00(+0.00%)
Dec 27, 2022
7.869
8.031
7.847
8.017
29,854,742
-0.18(-2.16%)
Dec 23, 2022
7.891
8.194
7.869
8.194
36,380,640
+0.44(+5.62%)
Dec 22, 2022
7.758
7.887
7.595
7.758
35,761,976
+0.15(+1.94%)
Dec 21, 2022
7.485
7.610
7.337
7.610
30,047,476
+0.23(+3.10%)
Dec 20, 2022
7.196
7.507
7.174
7.381
41,334,744
+0.24(+3.42%)
Dec 19, 2022
6.930
7.145
6.894
7.137
38,163,112
+0.21(+3.10%)
Dec 16, 2022
6.857
6.982
6.786
6.923
34,910,132
-0.01(-0.21%)
Dec 15, 2022
6.908
7.078
6.757
6.938
59,091,564
+0.18(+2.74%)
Dec 14, 2022
7.189
7.219
6.561
6.753
166,466,608
-0.74(-9.86%)
Dec 13, 2022
7.640
7.765
7.492
7.492
56,605,560
-0.14(-1.84%)
Dec 12, 2022
7.595
7.669
7.381
7.632
46,779,640
-0.28(-3.55%)
Dec 09, 2022
7.891
8.009
7.839
7.913
22,259,094
-0.05(-0.65%)
Dec 08, 2022
8.201
8.260
7.917
7.965
36,957,284
-0.22(-2.71%)
Dec 07, 2022
8.275
8.382
8.113
8.187
30,162,710
-0.01(-0.06%)
Dec 06, 2022
8.297
8.482
8.142
8.192
27,660,886
+0.01(+0.06%)
Dec 05, 2022
8.445
8.478
8.166
8.187
34,607,680
-0.24(-2.81%)
Dec 02, 2022
8.541
8.707
8.386
8.423
36,071,932
+0.09(+1.06%)
Dec 01, 2022
8.549
8.637
8.327
8.334
28,494,560
-0.30(-3.51%)
Nov 30, 2022
8.489
8.656
8.338
8.637
47,602,584
+0.41(+4.94%)
Nov 29, 2022
8.083
8.393
8.061
8.231
58,483,404
+0.44(+5.69%)
Nov 28, 2022
7.544
7.832
7.529
7.788
39,343,748
+0.18(+2.33%)
Nov 25, 2022
7.669
7.721
7.529
7.610
21,770,966
+0.12(+1.58%)
Nov 23, 2022
7.403
7.551
7.366
7.492
47,200,160
-0.01(-0.20%)
Nov 22, 2022
7.226
7.507
7.063
7.507
113,427,064
+0.03(+0.43%)
Nov 21, 2022
7.501
7.547
7.219
7.475
65,429,844
+0.03(+0.44%)
Nov 18, 2022
7.409
7.524
7.331
7.442
77,389,088
-0.07(-0.96%)
Nov 17, 2022
7.396
7.547
7.327
7.514
50,876,932
-0.08(-1.04%)
Nov 16, 2022
7.757
7.826
7.527
7.593
53,879,632
-0.26(-3.26%)
Nov 15, 2022
7.993
8.019
7.750
7.849
37,827,500
+0.05(+0.59%)
Nov 14, 2022
7.672
7.914
7.642
7.803
50,832,460
+0.22(+2.94%)
Nov 11, 2022
7.291
7.672
7.265
7.580
75,092,224
+0.36(+5.00%)
Nov 10, 2022
7.285
7.416
7.095
7.219
84,817,080
-0.39(-5.09%)
Nov 09, 2022
7.790
7.852
7.577
7.606
41,000,204
-0.20(-2.60%)
Nov 08, 2022
7.803
7.849
7.619
7.809
56,553,808
+0.03(+0.42%)
Nov 07, 2022
8.163
8.275
7.737
7.777
91,945,768
-0.52(-6.25%)
Nov 04, 2022
8.859
8.891
8.183
8.295
128,691,000
-0.26(-3.07%)
Nov 03, 2022
8.347
8.711
8.337
8.557
76,903,600
+0.20(+2.35%)
Nov 02, 2022
8.537
8.622
8.354
8.360
41,310,760
-0.18(-2.15%)
Nov 01, 2022
8.498
8.704
8.386
8.544
92,901,608
+0.14(+1.64%)
Oct 31, 2022
8.196
8.714
8.190
8.406
151,291,040
-0.41(-4.68%)
Oct 28, 2022
8.845
8.911
8.701
8.819
76,021,680
-0.16(-1.75%)
Oct 27, 2022
8.970
9.173
8.908
8.977
57,564,504
+0.10(+1.18%)
Oct 26, 2022
8.734
9.121
8.698
8.872
69,667,736
-0.26(-2.80%)
Oct 25, 2022
9.160
9.331
9.056
9.127
51,671,780
-0.18(-1.90%)
Oct 24, 2022
10.08
10.11
9.258
9.304
92,403,664
-1.22(-11.59%)
Oct 21, 2022
10.09
10.70
10.05
10.52
87,832,360
+0.40(+3.95%)
Oct 20, 2022
9.954
10.12
9.895
10.12
53,646,984
+0.37(+3.83%)
Oct 19, 2022
9.409
9.763
9.393
9.750
53,292,288
+0.34(+3.62%)
Oct 18, 2022
9.239
9.436
9.095
9.409
45,821,704
+0.24(+2.65%)
Oct 17, 2022
9.193
9.373
9.055
9.167
51,493,992
+0.02(+0.22%)
Oct 14, 2022
9.390
9.416
9.137
9.147
43,248,168
-0.31(-3.33%)
Oct 13, 2022
9.016
9.672
8.963
9.462
63,550,476
+0.35(+3.89%)
Oct 12, 2022
9.127
9.186
8.970
9.108
33,064,278
-0.07(-0.79%)
Oct 11, 2022
9.186
9.403
9.144
9.180
42,435,764
-0.16(-1.69%)
Oct 10, 2022
9.481
9.590
9.318
9.337
36,994,468
-0.07(-0.77%)
Oct 07, 2022
9.508
9.668
9.345
9.409
47,312,520
-0.10(-1.10%)
Oct 06, 2022
9.278
9.514
9.245
9.514
46,908,980
+0.26(+2.83%)
Oct 05, 2022
8.963
9.331
8.957
9.252
45,741,376
+0.29(+3.22%)
Oct 04, 2022
9.324
9.340
8.918
8.963
52,248,044
-0.15(-1.65%)
Oct 03, 2022
9.003
9.147
8.872
9.114
96,475,336
+1.02(+12.64%)
Sep 30, 2022
7.895
8.259
7.875
8.091
55,962,652
+0.13(+1.65%)
Sep 29, 2022
7.855
8.019
7.767
7.960
50,828,332
-0.08(-0.98%)
Sep 28, 2022
8.091
8.098
7.832
8.039
57,194,588
+0.01(+0.08%)
Sep 27, 2022
8.104
8.200
7.993
8.032
43,875,488
+0.06(+0.74%)
Sep 26, 2022
8.085
8.183
7.875
7.973
59,726,592
-0.26(-3.11%)
Sep 23, 2022
8.688
8.708
8.177
8.229
65,900,276
-0.83(-9.19%)
Sep 22, 2022
8.904
9.127
8.800
9.062
38,252,916
+0.26(+2.90%)
Sep 21, 2022
8.963
9.003
8.747
8.806
38,594,496
-0.07(-0.81%)
Sep 20, 2022
8.800
8.973
8.777
8.878
35,561,948
+0.01(+0.15%)
Sep 19, 2022
8.445
8.931
8.419
8.865
40,485,640
+0.28(+3.21%)
Sep 16, 2022
8.537
8.616
8.426
8.590
42,003,352
-0.09(-1.06%)
Sep 15, 2022
8.701
8.790
8.616
8.681
31,824,934
-0.12(-1.34%)
Sep 14, 2022
8.786
8.918
8.760
8.800
30,809,962
+0.12(+1.36%)
Sep 13, 2022
8.839
8.950
8.662
8.681
47,477,260
-0.43(-4.75%)
Sep 12, 2022
9.239
9.285
9.091
9.114
35,820,704
+0.07(+0.72%)
Sep 09, 2022
9.154
9.154
9.036
9.049
32,324,398
+0.11(+1.25%)
Sep 08, 2022
9.036
9.216
8.839
8.937
40,200,548
-0.09(-1.02%)
Sep 07, 2022
8.859
9.118
8.806
9.029
34,075,724
+0.02(+0.22%)
Sep 06, 2022
9.114
9.127
8.885
9.009
46,188,032
-0.46(-4.85%)
Sep 02, 2022
9.678
9.754
9.413
9.468
40,199,356
+0.00(+0.00%)
Sep 01, 2022
9.436
9.508
9.219
9.468
42,212,948
+0.10(+1.05%)
Aug 31, 2022
9.049
9.472
9.003
9.370
68,443,088
+0.04(+0.42%)
Aug 30, 2022
9.691
9.731
9.239
9.331
59,551,628
-0.59(-5.95%)
Aug 29, 2022
9.770
10.13
9.706
9.921
44,682,684
+0.26(+2.65%)
Aug 26, 2022
9.462
9.678
9.390
9.665
35,839,052
+0.10(+1.10%)
Aug 25, 2022
9.717
9.724
9.344
9.560
66,388,736
-0.07(-0.75%)
Aug 24, 2022
9.488
9.760
9.436
9.632
43,022,276
+0.05(+0.48%)
Aug 23, 2022
9.324
9.613
9.323
9.586
54,199,280
+0.45(+4.95%)
Aug 22, 2022
8.819
9.186
8.708
9.134
46,330,368
+0.18(+1.98%)
Aug 19, 2022
9.193
9.219
8.904
8.957
49,848,280
-0.36(-3.87%)
Aug 18, 2022
9.350
9.449
9.219
9.318
34,771,836
+0.10(+1.14%)
Aug 17, 2022
8.872
9.245
8.859
9.213
45,819,868
+0.21(+2.33%)
Aug 16, 2022
8.924
9.019
8.872
9.003
32,655,236
+0.03(+0.37%)
Aug 15, 2022
8.603
9.088
8.563
8.970
66,823,132
+0.04(+0.44%)
Aug 12, 2022
8.288
8.996
8.268
8.931
96,545,648
+0.74(+9.02%)
Aug 11, 2022
8.561
8.594
8.148
8.192
100,817,816
-0.24(-2.90%)
Aug 10, 2022
8.496
8.539
8.389
8.436
96,383,360
+0.05(+0.65%)
Aug 09, 2022
8.447
8.499
8.324
8.382
62,504,060
+0.05(+0.65%)
Aug 08, 2022
8.072
8.344
8.034
8.328
76,233,712
+0.48(+6.16%)
Aug 05, 2022
7.600
7.899
7.589
7.844
48,659,536
+0.16(+2.12%)
Aug 04, 2022
7.519
7.709
7.394
7.682
54,412,984
+0.21(+2.83%)
Aug 03, 2022
7.551
7.591
7.437
7.470
42,277,760
-0.04(-0.58%)
Aug 02, 2022
7.622
7.709
7.497
7.513
47,392,828
-0.14(-1.84%)
Aug 01, 2022
7.644
7.782
7.540
7.654
60,310,524
-0.10(-1.26%)
Jul 29, 2022
7.551
7.839
7.551
7.752
83,098,888
+0.48(+6.65%)
Jul 28, 2022
7.204
7.318
7.017
7.269
66,994,956
+0.24(+3.40%)
Jul 27, 2022
6.911
7.036
6.761
7.030
56,965,900
+0.18(+2.70%)
Jul 26, 2022
6.878
6.943
6.738
6.846
38,722,116
+0.12(+1.78%)
Jul 25, 2022
6.487
6.726
6.444
6.726
48,184,092
+0.41(+6.44%)
Jul 22, 2022
6.276
6.362
6.248
6.319
38,920,572
+0.09(+1.48%)
Jul 21, 2022
6.156
6.238
6.037
6.227
39,391,580
-0.09(-1.38%)
Jul 20, 2022
6.324
6.390
6.254
6.314
38,134,952
-0.02(-0.26%)
Jul 19, 2022
6.270
6.406
6.270
6.330
29,774,454
+0.10(+1.66%)
Jul 18, 2022
6.210
6.333
6.205
6.227
35,660,876
+0.13(+2.14%)
Jul 15, 2022
5.961
6.102
5.925
6.096
32,676,710
+0.18(+3.03%)
Jul 14, 2022
5.934
5.988
5.836
5.917
49,317,292
-0.24(-3.88%)
Jul 13, 2022
6.064
6.243
6.048
6.156
42,269,216
+0.06(+0.98%)
Jul 12, 2022
6.107
6.178
6.064
6.096
34,583,200
-0.17(-2.77%)
Jul 11, 2022
6.286
6.346
6.224
6.270
56,841,088
-0.13(-2.04%)
Jul 08, 2022
6.406
6.444
6.286
6.400
31,073,438
+0.12(+1.99%)
Jul 07, 2022
6.221
6.327
6.221
6.276
37,222,268
+0.25(+4.14%)
Jul 06, 2022
6.069
6.102
5.836
6.026
44,626,996
-0.13(-2.12%)
Jul 05, 2022
6.216
6.238
5.972
6.156
62,627,888
-0.23(-3.57%)
Jul 01, 2022
6.259
6.400
6.091
6.384
65,193,816
+0.04(+0.68%)
Jun 30, 2022
6.292
6.406
6.213
6.341
53,484,680
-0.08(-1.27%)
Jun 29, 2022
6.558
6.618
6.395
6.422
48,242,044
-0.03(-0.50%)
Jun 28, 2022
6.590
6.628
6.390
6.455
50,987,372
+0.06(+0.93%)
Jun 27, 2022
6.086
6.438
6.058
6.395
75,623,784
+0.45(+7.58%)
Jun 24, 2022
6.113
6.156
5.928
5.944
51,637,796
-0.08(-1.35%)
Jun 23, 2022
6.297
6.324
5.966
6.026
57,298,696
-0.19(-3.06%)
Jun 22, 2022
6.118
6.384
6.067
6.216
60,632,740
-0.05(-0.87%)
Jun 21, 2022
6.368
6.436
6.243
6.270
69,036,472
-0.03(-0.52%)
Jun 17, 2022
6.563
6.585
6.096
6.303
133,597,160
-0.26(-3.89%)
Jun 16, 2022
6.737
6.759
6.430
6.558
82,111,512
-0.37(-5.33%)
Jun 15, 2022
6.981
7.025
6.759
6.927
67,824,496
+0.03(+0.39%)
Jun 14, 2022
7.014
7.046
6.824
6.900
57,623,968
+0.07(+0.95%)
Jun 13, 2022
6.927
6.992
6.715
6.835
92,714,936
-0.34(-4.69%)
Jun 10, 2022
7.090
7.215
7.008
7.171
63,419,756
-0.16(-2.22%)
Jun 09, 2022
7.426
7.502
7.329
7.334
45,373,372
-0.15(-2.03%)
Jun 08, 2022
7.557
7.625
7.464
7.486
38,120,572
-0.06(-0.79%)
Jun 07, 2022
7.573
7.654
7.521
7.546
49,336,980
-0.07(-0.86%)
Jun 06, 2022
7.736
7.741
7.551
7.611
33,836,720
-0.09(-1.13%)
Jun 03, 2022
7.410
7.703
7.410
7.698
52,857,872
+0.23(+3.13%)
Jun 02, 2022
7.492
7.540
7.413
7.464
29,555,422
-0.04(-0.58%)
Jun 01, 2022
7.600
7.660
7.437
7.508
31,072,226
-0.03(-0.36%)
May 31, 2022
7.692
7.785
7.513
7.535
63,299,228
-0.21(-2.66%)
May 27, 2022
7.877
7.904
7.714
7.741
63,251,480
-0.29(-3.65%)
May 26, 2022
7.899
8.078
7.896
8.034
43,831,428
+0.14(+1.72%)
May 25, 2022
7.736
7.939
7.733
7.899
64,825,160
+0.17(+2.25%)
May 24, 2022
7.812
7.855
7.573
7.725
86,597,760
-0.34(-4.23%)
May 23, 2022
7.833
8.084
7.781
8.066
75,622,664
+0.42(+5.45%)
May 20, 2022
7.546
7.684
7.479
7.650
52,298,452
+0.17(+2.32%)
May 19, 2022
7.377
7.538
7.332
7.476
47,872,680
+0.16(+2.17%)
May 18, 2022
7.471
7.511
7.248
7.317
45,759,124
-0.20(-2.70%)
May 17, 2022
7.496
7.548
7.409
7.521
46,255,284
+0.15(+2.09%)
May 16, 2022
7.223
7.431
7.216
7.367
59,443,188
+0.17(+2.34%)
May 13, 2022
7.059
7.258
7.058
7.198
77,584,584
+0.19(+2.76%)
May 12, 2022
6.980
7.117
6.871
7.005
72,022,432
+0.02(+0.28%)
May 11, 2022
6.841
7.161
6.836
6.985
78,743,640
+0.31(+4.61%)
May 10, 2022
6.682
6.757
6.566
6.677
75,380,560
+0.11(+1.66%)
May 09, 2022
6.826
6.831
6.548
6.568
86,457,776
-0.42(-5.97%)
May 06, 2022
6.846
7.054
6.653
6.985
76,581,320
+0.21(+3.15%)
May 05, 2022
6.945
6.955
6.573
6.772
84,379,968
-0.18(-2.57%)
May 04, 2022
6.638
6.987
6.529
6.950
69,545,480
+0.35(+5.26%)
May 03, 2022
6.494
6.643
6.469
6.603
76,406,184
+0.15(+2.31%)
May 02, 2022
6.548
6.578
6.317
6.454
83,430,152
-0.28(-4.13%)
Apr 29, 2022
6.925
7.094
6.727
6.732
66,838,808
+0.03(+0.44%)
Apr 28, 2022
6.658
6.742
6.558
6.702
33,467,700
+0.10(+1.50%)
Apr 27, 2022
6.598
6.682
6.524
6.603
48,327,784
+0.02(+0.38%)
Apr 26, 2022
6.682
6.757
6.543
6.578
60,952,768
-0.18(-2.71%)
Apr 25, 2022
6.662
6.819
6.524
6.762
59,872,576
-0.12(-1.80%)
Apr 22, 2022
7.213
7.223
6.866
6.886
57,094,080
-0.35(-4.80%)
Apr 21, 2022
7.541
7.560
7.154
7.233
51,444,508
-0.29(-3.83%)
Apr 20, 2022
7.417
7.538
7.333
7.521
37,035,292
+0.13(+1.74%)
Apr 19, 2022
7.312
7.469
7.238
7.392
39,574,168
+0.12(+1.64%)
Apr 18, 2022
7.298
7.345
7.223
7.273
55,128,284
-0.02(-0.34%)
Apr 14, 2022
7.283
7.404
7.208
7.298
84,793,696
-0.04(-0.54%)
Apr 13, 2022
7.282
7.397
7.222
7.337
70,493,992
+0.14(+1.92%)
Apr 12, 2022
7.333
7.351
7.185
7.199
64,231,524
+0.05(+0.71%)
Apr 11, 2022
7.213
7.213
7.089
7.149
45,570,256
-0.06(-0.89%)
Apr 08, 2022
7.075
7.236
7.024
7.213
57,522,832
+0.12(+1.69%)
Apr 07, 2022
6.859
7.126
6.859
7.093
63,944,848
+0.30(+4.40%)
Apr 06, 2022
6.877
6.926
6.723
6.795
58,102,180
-0.06(-0.87%)
Apr 05, 2022
6.933
7.045
6.841
6.854
61,223,316
-0.11(-1.58%)
Apr 04, 2022
6.942
6.983
6.836
6.965
56,708,800
+0.02(+0.33%)
Apr 01, 2022
6.891
6.996
6.845
6.942
60,247,920
+0.14(+2.03%)
Mar 31, 2022
6.671
6.889
6.671
6.804
66,144,412
+0.06(+0.89%)
Mar 30, 2022
6.712
6.779
6.666
6.744
63,541,716
+0.08(+1.24%)
Mar 29, 2022
6.675
6.735
6.517
6.661
88,419,312
+0.14(+2.19%)
Mar 28, 2022
6.546
6.590
6.454
6.519
76,382,160
-0.23(-3.47%)
Mar 25, 2022
6.657
6.822
6.631
6.753
43,555,672
+0.11(+1.59%)
Mar 24, 2022
6.514
6.691
6.457
6.648
48,722,592
+0.12(+1.90%)
Mar 23, 2022
6.427
6.641
6.408
6.523
63,936,172
+0.20(+3.20%)
Mar 22, 2022
6.441
6.438
6.244
6.321
49,986,932
-0.02(-0.36%)
Mar 21, 2022
6.234
6.415
6.215
6.344
60,914,696
+0.25(+4.07%)
Mar 18, 2022
6.004
6.137
5.944
6.096
68,361,504
+0.11(+1.84%)
Mar 17, 2022
6.045
6.112
5.821
5.986
96,568,856
-0.11(-1.81%)
Mar 16, 2022
6.064
6.100
5.949
6.096
58,219,352
+0.09(+1.45%)
Mar 15, 2022
6.018
6.087
5.861
6.009
59,794,372
-0.19(-3.04%)
Mar 14, 2022
6.307
6.356
6.110
6.197
55,160,420
-0.13(-2.03%)
Mar 11, 2022
6.523
6.546
6.284
6.326
92,942,488
-0.19(-2.89%)
Mar 10, 2022
6.353
6.551
6.314
6.514
77,500,704
+0.14(+2.24%)
Mar 09, 2022
6.344
6.427
6.257
6.372
62,679,524
+0.07(+1.09%)
Mar 08, 2022
6.349
6.367
6.091
6.303
105,039,744
+0.16(+2.62%)
Mar 07, 2022
6.666
6.673
6.096
6.142
147,171,840
-0.53(-7.93%)
Mar 04, 2022
6.753
6.753
6.560
6.671
77,685,336
-0.13(-1.96%)
Mar 03, 2022
6.735
6.930
6.721
6.804
61,250,232
+0.06(+0.82%)
Mar 02, 2022
6.873
6.951
6.649
6.749
92,834,232
+0.00(+0.00%)
Mar 01, 2022
6.560
6.942
6.556
6.749
112,736,160
+0.18(+2.73%)
Feb 28, 2022
6.500
6.592
6.408
6.569
69,412,256
+0.05(+0.70%)
Feb 25, 2022
6.372
6.528
6.381
6.523
81,396,376
+0.11(+1.72%)
Feb 24, 2022
6.726
6.744
6.236
6.413
117,546,696
-0.28(-4.19%)
Feb 23, 2022
6.721
6.753
6.622
6.694
87,001,624
+0.11(+1.68%)
Feb 22, 2022
6.762
6.767
6.502
6.583
84,968,584
+0.14(+2.21%)
Feb 18, 2022
6.441
0
+0.02(+0.29%)
Feb 17, 2022
6.464
6.500
6.376
6.422
46,834,608
-0.11(-1.69%)
Feb 16, 2022
6.454
6.638
6.450
6.533
65,613,344
+0.20(+3.20%)
Feb 15, 2022
6.307
6.335
6.194
6.330
59,968,488
-0.10(-1.50%)
Feb 14, 2022
6.519
6.533
6.340
6.427
77,692,400
-0.10(-1.48%)
Feb 11, 2022
6.321
6.579
6.284
6.523
97,287,560
+0.28(+4.41%)
Feb 10, 2022
6.202
6.398
6.199
6.248
66,787,656
+0.08(+1.27%)
Feb 09, 2022
6.174
6.284
6.126
6.169
60,338,500
+0.06(+0.90%)
Feb 08, 2022
6.110
6.128
6.013
6.114
98,536,264
-0.12(-1.92%)
Feb 07, 2022
6.192
6.273
6.133
6.234
52,723,048
+0.00(+0.00%)
Feb 04, 2022
6.215
6.326
6.127
6.234
71,484,192
+0.10(+1.65%)
Feb 03, 2022
6.091
6.027
6.133
73,305,968
-0.09(-1.40%)
Feb 02, 2022
6.289
6.289
6.133
6.220
54,134,960
-0.15(-2.31%)
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
.