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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 30, 2020
2.492
2.535
2.471
2.484
61,662,872
-0.02(-0.90%)
Oct 29, 2020
2.338
2.537
2.304
2.507
107,808,232
+0.08(+3.40%)
Oct 28, 2020
2.518
2.533
2.420
2.424
95,514,496
-0.19(-7.31%)
Oct 27, 2020
2.649
2.651
2.612
2.615
48,938,204
-0.08(-2.92%)
Oct 26, 2020
2.720
2.724
2.649
2.694
43,032,224
-0.05(-1.78%)
Oct 23, 2020
2.814
2.821
2.720
2.743
45,262,868
-0.05(-1.74%)
Oct 22, 2020
2.702
2.791
2.690
2.791
48,969,432
+0.10(+3.62%)
Oct 21, 2020
2.683
2.716
2.645
2.694
54,881,736
-0.01(-0.55%)
Oct 20, 2020
2.634
2.724
2.627
2.709
68,990,224
+0.10(+3.88%)
Oct 19, 2020
2.589
2.679
2.570
2.608
62,236,380
+0.04(+1.46%)
Oct 16, 2020
2.630
2.634
2.567
2.570
55,010,152
-0.06(-2.42%)
Oct 15, 2020
2.623
2.653
2.600
2.634
51,133,584
-0.04(-1.68%)
Oct 14, 2020
2.724
2.754
2.675
2.679
47,545,424
-0.03(-1.11%)
Oct 13, 2020
2.679
2.720
2.645
2.709
38,040,940
-0.03(-0.96%)
Oct 12, 2020
2.716
2.743
2.683
2.735
20,212,420
+0.02(+0.69%)
Oct 09, 2020
2.754
2.761
2.694
2.716
55,010,688
-0.05(-1.76%)
Oct 08, 2020
2.672
2.769
2.664
2.765
49,118,340
+0.10(+3.80%)
Oct 07, 2020
2.675
2.698
2.612
2.664
40,277,460
-0.02(-0.84%)
Oct 06, 2020
2.814
2.818
2.672
2.687
51,135,952
-0.01(-0.55%)
Oct 05, 2020
2.608
2.731
2.578
2.702
80,482,744
+0.14(+5.41%)
Oct 02, 2020
2.585
2.623
2.546
2.563
73,110,768
-0.09(-3.25%)
Oct 01, 2020
2.604
2.664
2.559
2.649
88,529,664
-0.02(-0.70%)
Sep 30, 2020
2.660
2.694
2.632
2.668
71,466,048
+0.05(+1.86%)
Sep 29, 2020
2.672
2.705
2.604
2.619
66,429,036
-0.08(-2.92%)
Sep 28, 2020
2.833
2.855
2.694
2.698
69,100,448
-0.10(-3.49%)
Sep 25, 2020
2.758
2.817
2.743
2.795
69,274,776
-0.06(-2.23%)
Sep 24, 2020
2.795
2.889
2.743
2.859
68,976,496
+0.06(+2.28%)
Sep 23, 2020
2.881
2.911
2.791
2.795
73,824,560
-0.14(-4.85%)
Sep 22, 2020
2.994
3.020
2.904
2.938
44,369,328
-0.02(-0.63%)
Sep 21, 2020
2.975
2.979
2.904
2.956
53,605,248
-0.12(-3.90%)
Sep 18, 2020
3.151
3.176
3.054
3.076
75,956,856
-0.14(-4.31%)
Sep 17, 2020
3.095
3.215
3.084
3.215
70,925,504
+0.06(+1.90%)
Sep 16, 2020
3.117
3.204
3.091
3.155
45,202,052
+0.06(+1.81%)
Sep 15, 2020
3.144
3.166
3.074
3.099
48,583,788
-0.00(-0.12%)
Sep 14, 2020
3.102
3.117
3.035
3.102
54,902,896
+0.00(+0.00%)
Sep 11, 2020
3.132
3.166
3.087
3.102
66,484,736
-0.02(-0.72%)
Sep 10, 2020
3.226
3.237
3.121
3.125
58,468,156
-0.12(-3.70%)
Sep 09, 2020
3.237
3.269
3.215
3.245
38,550,644
+0.10(+3.10%)
Sep 08, 2020
3.144
3.177
3.080
3.147
52,127,732
-0.15(-4.65%)
Sep 04, 2020
3.320
3.350
3.237
3.301
69,543,272
+0.00(+0.11%)
Sep 03, 2020
3.297
3.361
3.252
3.297
76,447,312
+0.04(+1.15%)
Sep 02, 2020
3.267
3.275
3.207
3.260
55,275,888
+0.01(+0.23%)
Sep 01, 2020
3.174
3.271
3.140
3.252
57,080,864
+0.19(+6.24%)
Aug 31, 2020
3.132
3.144
3.054
3.061
44,075,276
-0.12(-3.88%)
Aug 28, 2020
3.095
3.198
3.076
3.185
51,752,520
+0.12(+3.91%)
Aug 27, 2020
3.091
3.095
3.024
3.065
43,777,668
+0.02(+0.74%)
Aug 26, 2020
3.177
3.177
3.020
3.042
45,311,700
-0.14(-4.36%)
Aug 25, 2020
3.174
3.196
3.121
3.181
25,920,590
+0.01(+0.47%)
Aug 24, 2020
3.140
3.177
3.129
3.166
39,446,192
+0.07(+2.42%)
Aug 21, 2020
3.106
3.110
3.050
3.091
29,491,124
-0.05(-1.55%)
Aug 20, 2020
3.084
3.162
3.035
3.140
74,520,912
-0.05(-1.64%)
Aug 19, 2020
3.249
3.290
3.189
3.192
38,210,068
-0.05(-1.62%)
Aug 18, 2020
3.241
3.305
3.226
3.245
33,250,796
+0.08(+2.49%)
Aug 17, 2020
3.222
3.241
3.125
3.166
44,820,252
-0.06(-1.86%)
Aug 14, 2020
3.245
3.289
3.209
3.226
36,278,084
-0.03(-0.92%)
Aug 13, 2020
3.338
3.372
3.249
3.256
42,307,204
-0.04(-1.14%)
Aug 12, 2020
3.331
3.346
3.247
3.294
44,835,372
+0.00(+0.11%)
Aug 11, 2020
3.395
3.398
3.290
3.290
48,984,788
-0.02(-0.57%)
Aug 10, 2020
3.290
3.312
3.205
3.308
69,484,560
+0.08(+2.44%)
Aug 07, 2020
3.234
3.254
3.196
3.230
35,470,748
-0.10(-3.04%)
Aug 06, 2020
3.361
3.382
3.312
3.331
37,186,536
-0.01(-0.45%)
Aug 05, 2020
3.350
3.402
3.305
3.346
64,944,172
+0.19(+6.06%)
Aug 04, 2020
3.114
3.194
3.087
3.155
83,178,696
+0.01(+0.36%)
Aug 03, 2020
3.234
3.234
3.144
3.144
64,273,560
-0.10(-3.23%)
Jul 31, 2020
3.395
3.425
3.241
3.249
59,965,196
-0.15(-4.52%)
Jul 30, 2020
3.402
3.408
3.323
3.402
51,985,396
-0.07(-2.05%)
Jul 29, 2020
3.455
3.481
3.410
3.473
38,866,640
+0.05(+1.42%)
Jul 28, 2020
3.402
3.455
3.395
3.425
30,802,096
-0.06(-1.72%)
Jul 27, 2020
3.338
3.488
3.312
3.485
43,667,828
+0.11(+3.33%)
Jul 24, 2020
3.365
3.423
3.294
3.372
45,193,212
+0.01(+0.45%)
Jul 23, 2020
3.443
3.453
3.340
3.357
58,579,568
-0.09(-2.67%)
Jul 22, 2020
3.435
3.468
3.409
3.449
56,801,452
+0.04(+1.31%)
Jul 21, 2020
3.379
3.479
3.375
3.405
107,023,248
+0.13(+4.08%)
Jul 20, 2020
3.234
3.297
3.212
3.271
42,537,296
+0.01(+0.46%)
Jul 17, 2020
3.320
3.338
3.245
3.257
53,539,340
-0.02(-0.57%)
Jul 16, 2020
3.301
3.338
3.258
3.275
44,447,316
-0.06(-1.78%)
Jul 15, 2020
3.346
3.368
3.277
3.334
53,128,536
+0.05(+1.47%)
Jul 14, 2020
3.093
3.314
3.073
3.286
62,489,964
+0.13(+3.99%)
Jul 13, 2020
3.205
3.245
3.156
3.160
58,058,392
-0.07(-2.07%)
Jul 10, 2020
3.149
3.231
3.127
3.227
42,732,420
+0.06(+1.99%)
Jul 09, 2020
3.286
3.294
3.145
3.164
55,632,784
-0.09(-2.63%)
Jul 08, 2020
3.197
3.257
3.194
3.249
37,931,336
+0.11(+3.55%)
Jul 07, 2020
3.197
3.238
3.134
3.138
49,713,836
-0.08(-2.42%)
Jul 06, 2020
3.238
3.312
3.175
3.216
63,487,144
+0.07(+2.24%)
Jul 02, 2020
3.160
3.223
3.127
3.145
55,319,556
+0.01(+0.36%)
Jul 01, 2020
3.105
3.194
3.097
3.134
51,871,548
+0.07(+2.18%)
Jun 30, 2020
3.008
3.097
2.964
3.067
43,451,340
-0.00(-0.12%)
Jun 29, 2020
3.038
3.088
2.993
3.071
33,192,696
+0.09(+3.11%)
Jun 26, 2020
3.053
3.062
2.960
2.978
58,165,248
-0.14(-4.40%)
Jun 25, 2020
3.056
3.116
3.008
3.116
45,521,416
+0.07(+2.19%)
Jun 24, 2020
3.190
3.190
3.019
3.049
59,877,028
-0.20(-6.06%)
Jun 23, 2020
3.171
3.320
3.149
3.245
66,668,980
+0.16(+5.04%)
Jun 22, 2020
3.160
3.186
3.075
3.090
52,233,724
-0.03(-0.95%)
Jun 19, 2020
3.208
3.208
3.079
3.119
56,001,120
-0.01(-0.24%)
Jun 18, 2020
3.071
3.164
3.067
3.127
37,213,864
-0.03(-0.94%)
Jun 17, 2020
3.164
3.234
3.116
3.156
44,720,504
-0.01(-0.35%)
Jun 16, 2020
3.264
3.320
3.145
3.168
83,662,560
+0.06(+1.91%)
Jun 15, 2020
2.897
3.164
2.797
3.108
84,252,664
-0.04(-1.18%)
Jun 12, 2020
3.153
3.231
3.025
3.145
90,644,256
+0.14(+4.82%)
Jun 11, 2020
3.041
3.171
2.978
3.001
116,635,176
-0.30(-9.00%)
Jun 10, 2020
3.472
3.472
3.297
3.297
91,091,616
-0.15(-4.31%)
Jun 09, 2020
3.427
3.475
3.398
3.446
78,681,640
-0.16(-4.42%)
Jun 08, 2020
3.464
3.605
3.398
3.605
84,463,008
+0.16(+4.63%)
Jun 05, 2020
3.464
3.492
3.398
3.446
86,545,688
+0.21(+6.54%)
Jun 04, 2020
3.186
3.296
3.119
3.234
100,895,992
-0.02(-0.57%)
Jun 03, 2020
3.253
3.297
3.208
3.253
92,415,240
+0.14(+4.65%)
Jun 02, 2020
2.975
3.116
2.956
3.108
82,055,784
+0.21(+7.30%)
Jun 01, 2020
2.856
2.923
2.830
2.897
55,447,460
+0.07(+2.36%)
May 29, 2020
2.800
2.867
2.741
2.830
77,304,104
+0.00(+0.13%)
May 28, 2020
2.897
2.913
2.812
2.826
60,297,396
-0.08(-2.81%)
May 27, 2020
2.904
2.926
2.774
2.908
68,963,800
+0.09(+3.02%)
May 26, 2020
2.878
2.882
2.789
2.823
77,471,792
+0.20(+7.79%)
May 22, 2020
2.578
2.645
2.530
2.619
62,423,156
-0.04(-1.67%)
May 21, 2020
2.682
2.721
2.607
2.663
65,133,600
+0.07(+2.72%)
May 20, 2020
2.574
2.645
2.570
2.593
66,006,596
+0.10(+4.02%)
May 19, 2020
2.544
2.559
2.489
2.493
77,858,440
-0.04(-1.75%)
May 18, 2020
2.467
2.544
2.429
2.537
107,062,608
+0.27(+12.13%)
May 15, 2020
2.318
2.422
2.263
2.263
79,661,816
+0.02(+0.99%)
May 14, 2020
2.200
2.255
2.129
2.240
141,963,856
-0.03(-1.31%)
May 13, 2020
2.400
2.400
2.259
2.270
65,409,172
-0.13(-5.26%)
May 12, 2020
2.507
2.522
2.392
2.396
67,214,912
-0.04(-1.52%)
May 11, 2020
2.500
2.546
2.429
2.433
70,395,032
-0.11(-4.37%)
May 08, 2020
2.411
2.552
2.404
2.544
72,290,496
+0.20(+8.37%)
May 07, 2020
2.329
2.400
2.311
2.348
86,866,040
+0.00(+0.00%)
May 06, 2020
2.444
2.478
2.340
2.348
69,628,632
-0.15(-5.94%)
May 05, 2020
2.526
2.583
2.474
2.496
74,038,704
+0.07(+2.91%)
May 04, 2020
2.392
2.455
2.374
2.426
53,590,484
-0.01(-0.46%)
May 01, 2020
2.504
2.504
2.365
2.437
56,232,712
-0.13(-4.92%)
Apr 30, 2020
2.596
2.630
2.533
2.563
88,153,952
-0.09(-3.22%)
Apr 29, 2020
2.507
2.678
2.507
2.648
103,562,856
+0.22(+8.84%)
Apr 28, 2020
2.326
2.441
2.281
2.433
109,407,240
+0.24(+10.99%)
Apr 27, 2020
2.130
2.192
2.079
2.192
65,376,752
+0.12(+6.01%)
Apr 24, 2020
2.210
2.236
2.013
2.068
147,049,376
-0.24(-10.30%)
Apr 23, 2020
2.368
2.411
2.284
2.305
83,264,408
-0.01(-0.47%)
Apr 22, 2020
2.262
2.331
2.258
2.316
88,324,872
+0.11(+4.79%)
Apr 21, 2020
2.192
2.232
2.159
2.210
99,651,352
-0.08(-3.51%)
Apr 20, 2020
2.203
2.360
2.189
2.291
137,202,272
-0.07(-2.79%)
Apr 17, 2020
2.291
2.360
2.225
2.357
99,470,200
+0.11(+5.05%)
Apr 16, 2020
2.338
2.338
2.210
2.243
55,184,632
-0.05(-2.38%)
Apr 15, 2020
2.298
2.360
2.262
2.298
69,495,512
-0.14(-5.84%)
Apr 14, 2020
2.470
2.514
2.393
2.441
68,369,600
-0.01(-0.45%)
Apr 13, 2020
2.441
2.459
2.357
2.452
79,836,800
-0.00(-0.15%)
Apr 09, 2020
2.590
2.726
2.404
2.455
146,016,432
-0.03(-1.32%)
Apr 08, 2020
2.338
2.536
2.338
2.488
86,768,976
+0.18(+7.75%)
Apr 07, 2020
2.433
2.448
2.305
2.309
113,443,968
+0.07(+2.93%)
Apr 06, 2020
2.174
2.258
2.141
2.243
106,150,080
+0.14(+6.60%)
Apr 03, 2020
2.225
2.251
2.039
2.105
103,746,184
-0.02(-0.86%)
Apr 02, 2020
2.123
2.346
2.072
2.123
166,543,296
+0.15(+7.39%)
Apr 01, 2020
1.893
2.020
1.878
1.977
73,530,504
-0.03(-1.64%)
Mar 31, 2020
1.944
2.090
1.944
2.010
101,321,744
+0.10(+5.36%)
Mar 30, 2020
1.882
1.936
1.781
1.907
70,785,528
+0.01(+0.58%)
Mar 27, 2020
1.955
1.962
1.885
1.896
96,333,888
-0.23(-10.67%)
Mar 26, 2020
2.181
2.249
2.035
2.123
113,016,512
+0.00(+0.17%)
Mar 25, 2020
1.980
2.210
1.904
2.119
133,736,304
+0.14(+6.81%)
Mar 24, 2020
1.849
2.002
1.798
1.984
112,157,912
+0.35(+21.75%)
Mar 23, 2020
1.684
1.787
1.626
1.630
98,074,224
-0.14(-8.04%)
Mar 20, 2020
1.951
1.969
1.725
1.772
104,628,864
-0.08(-4.15%)
Mar 19, 2020
1.608
1.867
1.498
1.849
154,118,720
+0.27(+17.40%)
Mar 18, 2020
1.666
1.761
1.465
1.575
134,133,464
-0.40(-20.18%)
Mar 17, 2020
1.977
2.068
1.878
1.973
142,020,768
+0.05(+2.86%)
Mar 16, 2020
1.973
2.178
1.874
1.918
96,543,528
-0.49(-20.21%)
Mar 13, 2020
2.444
2.463
2.033
2.404
163,696,256
+0.41(+20.73%)
Mar 12, 2020
2.101
2.152
1.765
1.991
236,942,496
-0.51(-20.44%)
Mar 11, 2020
2.748
2.839
2.426
2.503
152,495,792
-0.42(-14.48%)
Mar 10, 2020
3.106
3.131
2.682
2.927
149,806,192
+0.27(+10.33%)
Mar 09, 2020
2.759
3.018
2.572
2.653
262,049,488
-1.19(-30.99%)
Mar 06, 2020
3.909
3.970
3.753
3.844
142,537,168
-0.45(-10.39%)
Mar 05, 2020
4.388
4.403
4.132
4.289
116,398,256
-0.22(-4.79%)
Mar 04, 2020
4.549
4.549
4.421
4.505
65,415,464
+0.06(+1.40%)
Mar 03, 2020
4.571
4.717
4.381
4.443
102,256,208
-0.12(-2.64%)
Mar 02, 2020
4.457
4.591
4.390
4.563
81,921,224
+0.14(+3.22%)
Feb 28, 2020
4.224
4.425
4.205
4.421
128,529,848
+0.01(+0.17%)
Feb 27, 2020
4.384
4.585
4.278
4.414
114,394,728
-0.17(-3.74%)
Feb 26, 2020
4.691
4.786
4.549
4.585
112,937,416
-0.10(-2.11%)
Feb 25, 2020
4.823
4.859
4.611
4.684
72,225,112
-0.09(-1.99%)
Feb 24, 2020
4.801
4.852
4.644
4.779
104,867,264
-0.35(-6.77%)
Feb 21, 2020
5.177
5.181
5.075
5.126
61,957,648
-0.14(-2.57%)
Feb 20, 2020
5.396
5.455
5.250
5.261
58,715,768
-0.18(-3.29%)
Feb 19, 2020
5.396
5.459
5.382
5.440
44,360,160
+0.12(+2.27%)
Feb 18, 2020
5.232
5.367
5.228
5.320
56,805,468
-0.03(-0.55%)
Feb 14, 2020
5.418
5.426
5.325
5.349
38,886,792
+0.00(+0.07%)
Feb 13, 2020
5.448
5.448
5.320
5.345
60,083,940
-0.11(-1.94%)
Feb 12, 2020
5.411
5.488
5.411
5.451
66,166,416
+0.04(+0.67%)
Feb 11, 2020
5.382
5.433
5.345
5.415
72,279,320
+0.15(+2.92%)
Feb 10, 2020
5.280
5.294
5.199
5.261
79,521,208
-0.07(-1.23%)
Feb 07, 2020
5.385
5.393
5.219
5.327
108,356,088
-0.02(-0.34%)
Feb 06, 2020
5.418
5.473
5.283
5.345
285,738,208
+0.07(+1.39%)
Feb 05, 2020
5.364
5.375
5.232
5.272
90,280,280
+0.02(+0.42%)
Feb 04, 2020
5.269
5.378
5.243
5.250
65,662,308
+0.06(+1.20%)
Feb 03, 2020
5.203
5.269
5.159
5.188
36,621,004
+0.03(+0.64%)
Jan 31, 2020
5.188
5.210
5.120
5.155
47,737,648
-0.14(-2.62%)
Jan 30, 2020
5.119
5.301
5.119
5.294
55,614,872
+0.04(+0.83%)
Jan 29, 2020
5.353
5.360
5.232
5.250
46,619,896
-0.05(-0.90%)
Jan 28, 2020
5.276
5.371
5.236
5.298
50,691,368
+0.11(+2.04%)
Jan 27, 2020
5.174
5.228
5.152
5.192
58,116,804
-0.20(-3.79%)
Jan 24, 2020
5.462
5.462
5.314
5.396
54,417,804
-0.05(-0.94%)
Jan 23, 2020
5.345
5.459
5.276
5.448
55,274,600
+0.05(+0.95%)
Jan 22, 2020
5.411
5.429
5.371
5.396
30,505,142
+0.00(+0.00%)
Jan 21, 2020
5.517
5.517
5.382
5.396
49,903,948
-0.14(-2.57%)
Jan 17, 2020
5.484
5.557
5.462
5.539
51,966,288
+0.10(+1.81%)
Jan 16, 2020
5.466
5.466
5.382
5.440
46,499,920
+0.01(+0.13%)
Jan 15, 2020
5.546
5.565
5.422
5.433
51,617,540
-0.18(-3.25%)
Jan 14, 2020
5.623
5.638
5.555
5.616
34,274,600
-0.04(-0.71%)
Jan 13, 2020
5.678
5.696
5.623
5.656
52,473,048
-0.06(-1.02%)
Jan 10, 2020
5.758
5.800
5.700
5.714
27,641,072
-0.04(-0.70%)
Jan 09, 2020
5.744
5.795
5.700
5.755
36,600,228
+0.02(+0.32%)
Jan 08, 2020
5.835
5.853
5.707
5.736
61,675,736
-0.13(-2.24%)
Jan 07, 2020
5.853
5.882
5.806
5.868
30,867,426
-0.06(-0.99%)
Jan 06, 2020
5.787
5.955
5.787
5.926
45,473,728
+0.08(+1.44%)
Jan 03, 2020
5.908
5.952
5.835
5.842
48,341,700
-0.10(-1.72%)
Jan 02, 2020
5.860
5.948
5.839
5.944
37,674,064
+0.12(+2.07%)
Dec 31, 2019
5.765
5.835
5.755
5.824
18,070,934
+0.01(+0.25%)
Dec 30, 2019
5.879
5.886
5.802
5.809
24,923,800
-0.01(-0.13%)
Dec 27, 2019
5.875
5.890
5.817
5.817
27,403,776
-0.08(-1.30%)
Dec 26, 2019
5.860
5.893
5.839
5.893
24,956,732
+0.09(+1.64%)
Dec 24, 2019
5.795
5.835
5.769
5.798
7,870,744
-0.00(-0.06%)
Dec 23, 2019
5.733
5.806
5.718
5.802
34,720,276
+0.12(+2.06%)
Dec 20, 2019
5.714
5.758
5.681
5.685
38,957,132
-0.11(-1.89%)
Dec 19, 2019
5.784
5.828
5.776
5.795
28,980,648
-0.01(-0.13%)
Dec 18, 2019
5.692
5.839
5.689
5.802
59,787,976
+0.15(+2.58%)
Dec 17, 2019
5.612
5.700
5.601
5.656
34,508,100
+0.03(+0.58%)
Dec 16, 2019
5.557
5.703
5.557
5.623
56,343,244
+0.03(+0.52%)
Dec 13, 2019
5.652
5.747
5.554
5.594
84,853,888
-0.27(-4.67%)
Dec 12, 2019
5.769
5.890
5.765
5.868
35,657,732
+0.13(+2.23%)
Dec 11, 2019
5.747
5.773
5.711
5.740
41,002,120
+0.04(+0.77%)
Dec 10, 2019
5.692
5.700
5.649
5.696
31,353,082
+0.01(+0.19%)
Dec 09, 2019
5.583
5.716
5.583
5.685
36,089,644
+0.02(+0.32%)
Dec 06, 2019
5.616
5.696
5.607
5.667
32,887,596
+0.11(+1.91%)
Dec 05, 2019
5.484
5.623
5.470
5.561
53,477,784
+0.14(+2.56%)
Dec 04, 2019
5.437
5.470
5.407
5.422
50,192,340
+0.06(+1.09%)
Dec 03, 2019
5.371
5.404
5.316
5.364
32,512,470
-0.02(-0.34%)
Dec 02, 2019
5.451
5.455
5.378
5.382
33,059,648
+0.00(+0.00%)
Nov 29, 2019
5.437
5.437
5.351
5.382
24,828,548
-0.03(-0.47%)
Nov 27, 2019
5.404
5.437
5.347
5.407
38,816,996
+0.01(+0.27%)
Nov 26, 2019
5.466
5.470
5.323
5.393
56,463,268
-0.17(-3.02%)
Nov 25, 2019
5.565
5.583
5.513
5.561
30,262,552
-0.01(-0.20%)
Nov 22, 2019
5.627
5.685
5.557
5.572
53,048,764
+0.02(+0.33%)
Nov 21, 2019
5.444
5.557
5.411
5.554
66,968,080
+0.12(+2.22%)
Nov 20, 2019
5.444
5.499
5.429
5.433
43,690,516
+0.01(+0.13%)
Nov 19, 2019
5.506
5.513
5.415
5.426
53,181,740
-0.09(-1.66%)
Nov 18, 2019
5.579
5.597
5.499
5.517
34,639,844
-0.12(-2.20%)
Nov 15, 2019
5.546
5.667
5.546
5.641
19,972,864
+0.12(+2.12%)
Nov 14, 2019
5.649
5.667
5.506
5.524
52,214,564
-0.10(-1.82%)
Nov 13, 2019
5.630
5.687
5.594
5.627
56,575,900
-0.09(-1.53%)
Nov 12, 2019
5.765
5.820
5.697
5.714
50,019,000
-0.10(-1.68%)
Nov 11, 2019
5.725
5.830
5.710
5.812
33,748,784
+0.07(+1.14%)
Nov 08, 2019
5.786
5.866
5.717
5.746
66,205,316
-0.19(-3.12%)
Nov 07, 2019
5.794
5.968
5.786
5.932
53,624,908
+0.14(+2.38%)
Nov 06, 2019
5.688
5.906
5.639
5.794
104,377,728
-0.15(-2.51%)
Nov 05, 2019
5.899
5.961
5.892
5.943
69,858,080
-0.01(-0.18%)
Nov 04, 2019
5.986
6.041
5.895
5.954
91,081,488
-0.02(-0.30%)
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
.