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 (%)
Nov 30, 2020
3.612
3.663
3.516
3.527
81,713,048
-0.14(-3.72%)
Nov 27, 2020
3.582
3.663
3.575
3.663
44,259,168
-0.03(-0.90%)
Nov 25, 2020
3.667
3.744
3.626
3.696
60,506,924
+0.01(+0.30%)
Nov 24, 2020
3.630
3.718
3.589
3.685
117,763,688
+0.24(+6.95%)
Nov 23, 2020
3.435
3.457
3.394
3.446
69,248,176
+0.10(+3.09%)
Nov 20, 2020
3.365
3.394
3.320
3.343
39,149,336
-0.05(-1.41%)
Nov 19, 2020
3.365
3.416
3.346
3.390
40,686,008
+0.05(+1.43%)
Nov 18, 2020
3.409
3.449
3.343
3.343
74,966,136
-0.02(-0.55%)
Nov 17, 2020
3.236
3.420
3.232
3.361
76,208,672
+0.10(+3.17%)
Nov 16, 2020
3.306
3.320
3.225
3.258
68,241,128
+0.11(+3.63%)
Nov 13, 2020
3.070
3.166
3.055
3.144
72,955,480
+0.09(+3.02%)
Nov 12, 2020
3.144
3.180
3.033
3.051
57,014,200
-0.18(-5.69%)
Nov 11, 2020
3.169
3.239
3.144
3.236
74,961,088
-0.00(-0.11%)
Nov 10, 2020
3.103
3.243
3.088
3.239
139,293,904
+0.22(+7.33%)
Nov 09, 2020
3.074
3.096
2.937
3.018
136,913,152
+0.30(+11.13%)
Nov 06, 2020
2.646
2.727
2.629
2.716
44,937,552
+0.07(+2.50%)
Nov 05, 2020
2.628
2.668
2.617
2.650
45,349,468
+0.08(+3.16%)
Nov 04, 2020
2.539
2.617
2.488
2.569
51,159,408
+0.03(+1.31%)
Nov 03, 2020
2.569
2.576
2.491
2.535
72,370,136
+0.06(+2.38%)
Nov 02, 2020
2.473
2.499
2.410
2.476
43,024,300
+0.03(+1.36%)
Oct 30, 2020
2.451
2.493
2.430
2.443
62,694,296
-0.02(-0.90%)
Oct 29, 2020
2.300
2.495
2.266
2.465
109,611,520
+0.08(+3.40%)
Oct 28, 2020
2.476
2.491
2.381
2.384
97,112,152
-0.19(-7.31%)
Oct 27, 2020
2.605
2.607
2.569
2.572
49,756,788
-0.08(-2.92%)
Oct 26, 2020
2.675
2.679
2.605
2.650
43,752,020
-0.05(-1.78%)
Oct 23, 2020
2.768
2.775
2.675
2.698
46,019,976
-0.05(-1.75%)
Oct 22, 2020
2.657
2.746
2.646
2.746
49,788,536
+0.10(+3.62%)
Oct 21, 2020
2.639
2.672
2.602
2.650
55,799,736
-0.01(-0.55%)
Oct 20, 2020
2.591
2.679
2.583
2.664
70,144,208
+0.10(+3.88%)
Oct 19, 2020
2.547
2.635
2.528
2.565
63,277,400
+0.04(+1.46%)
Oct 16, 2020
2.587
2.591
2.524
2.528
55,930,300
-0.06(-2.42%)
Oct 15, 2020
2.580
2.609
2.558
2.591
51,988,888
-0.04(-1.68%)
Oct 14, 2020
2.679
2.709
2.631
2.635
48,340,708
-0.03(-1.11%)
Oct 13, 2020
2.635
2.675
2.602
2.664
38,677,244
-0.03(-0.96%)
Oct 12, 2020
2.672
2.698
2.639
2.690
20,550,510
+0.02(+0.69%)
Oct 09, 2020
2.709
2.716
2.650
2.672
55,930,840
-0.05(-1.76%)
Oct 08, 2020
2.628
2.723
2.620
2.720
49,939,932
+0.10(+3.80%)
Oct 07, 2020
2.631
2.653
2.569
2.620
40,951,176
-0.02(-0.84%)
Oct 06, 2020
2.768
2.771
2.628
2.642
51,991,296
-0.01(-0.55%)
Oct 05, 2020
2.565
2.687
2.535
2.657
81,828,968
+0.14(+5.41%)
Oct 02, 2020
2.543
2.580
2.504
2.521
74,333,672
-0.08(-3.25%)
Oct 01, 2020
2.561
2.620
2.517
2.605
90,010,480
-0.02(-0.70%)
Sep 30, 2020
2.617
2.650
2.589
2.624
72,661,448
+0.05(+1.86%)
Sep 29, 2020
2.628
2.661
2.561
2.576
67,540,184
-0.08(-2.92%)
Sep 28, 2020
2.786
2.808
2.650
2.653
70,256,280
-0.10(-3.49%)
Sep 25, 2020
2.712
2.771
2.698
2.749
70,433,528
-0.06(-2.23%)
Sep 24, 2020
2.749
2.841
2.698
2.812
70,130,256
+0.06(+2.28%)
Sep 23, 2020
2.834
2.863
2.746
2.749
75,059,416
-0.14(-4.85%)
Sep 22, 2020
2.945
2.970
2.856
2.889
45,111,488
-0.02(-0.63%)
Sep 21, 2020
2.926
2.930
2.856
2.908
54,501,896
-0.12(-3.90%)
Sep 18, 2020
3.099
3.123
3.003
3.026
77,227,376
-0.14(-4.31%)
Sep 17, 2020
3.044
3.162
3.033
3.162
72,111,864
+0.06(+1.90%)
Sep 16, 2020
3.066
3.151
3.040
3.103
45,958,140
+0.06(+1.81%)
Sep 15, 2020
3.092
3.114
3.024
3.048
49,396,444
-0.00(-0.12%)
Sep 14, 2020
3.051
3.066
2.985
3.051
55,821,248
+0.00(+0.00%)
Sep 11, 2020
3.081
3.114
3.037
3.051
67,596,816
-0.02(-0.72%)
Sep 10, 2020
3.173
3.184
3.070
3.074
59,446,144
-0.12(-3.69%)
Sep 09, 2020
3.184
3.215
3.162
3.191
39,195,476
+0.10(+3.10%)
Sep 08, 2020
3.092
3.125
3.029
3.096
52,999,664
-0.15(-4.65%)
Sep 04, 2020
3.265
3.295
3.184
3.247
70,706,512
+0.00(+0.11%)
Sep 03, 2020
3.243
3.306
3.199
3.243
77,726,032
+0.04(+1.15%)
Sep 02, 2020
3.214
3.221
3.155
3.206
56,200,480
+0.01(+0.23%)
Sep 01, 2020
3.121
3.217
3.088
3.199
58,035,644
+0.19(+6.24%)
Aug 31, 2020
3.081
3.092
3.003
3.011
44,812,516
-0.12(-3.88%)
Aug 28, 2020
3.044
3.145
3.026
3.132
52,618,176
+0.12(+3.91%)
Aug 27, 2020
3.040
3.044
2.974
3.015
44,509,928
+0.02(+0.74%)
Aug 26, 2020
3.125
3.125
2.970
2.992
46,069,620
-0.14(-4.36%)
Aug 25, 2020
3.121
3.144
3.070
3.129
26,354,158
+0.01(+0.47%)
Aug 24, 2020
3.088
3.125
3.077
3.114
40,106,004
+0.07(+2.42%)
Aug 21, 2020
3.055
3.059
3.000
3.040
29,984,416
-0.05(-1.55%)
Aug 20, 2020
3.033
3.110
2.985
3.088
75,767,416
-0.05(-1.64%)
Aug 19, 2020
3.195
3.236
3.136
3.140
38,849,200
-0.05(-1.62%)
Aug 18, 2020
3.188
3.250
3.173
3.191
33,806,976
+0.08(+2.49%)
Aug 17, 2020
3.169
3.188
3.074
3.114
45,569,952
-0.06(-1.86%)
Aug 14, 2020
3.191
3.235
3.156
3.173
36,884,904
-0.03(-0.92%)
Aug 13, 2020
3.284
3.317
3.195
3.202
43,014,872
-0.04(-1.14%)
Aug 12, 2020
3.276
3.291
3.193
3.239
45,585,328
+0.00(+0.11%)
Aug 11, 2020
3.339
3.343
3.236
3.236
49,804,148
-0.02(-0.57%)
Aug 10, 2020
3.236
3.258
3.153
3.254
70,646,816
+0.08(+2.44%)
Aug 07, 2020
3.180
3.201
3.144
3.177
36,064,064
-0.10(-3.04%)
Aug 06, 2020
3.306
3.326
3.258
3.276
37,808,552
-0.01(-0.45%)
Aug 05, 2020
3.295
3.346
3.250
3.291
66,030,484
+0.19(+6.06%)
Aug 04, 2020
3.062
3.142
3.037
3.103
84,570,016
+0.01(+0.36%)
Aug 03, 2020
3.180
3.180
3.092
3.092
65,348,652
-0.10(-3.23%)
Jul 31, 2020
3.339
3.368
3.188
3.195
60,968,224
-0.15(-4.52%)
Jul 30, 2020
3.346
3.352
3.269
3.346
52,854,944
-0.07(-2.05%)
Jul 29, 2020
3.398
3.424
3.354
3.416
39,516,756
+0.05(+1.42%)
Jul 28, 2020
3.346
3.398
3.339
3.368
31,317,318
-0.06(-1.72%)
Jul 27, 2020
3.284
3.431
3.258
3.427
44,398,252
+0.11(+3.33%)
Jul 24, 2020
3.309
3.366
3.239
3.317
45,949,152
+0.01(+0.45%)
Jul 23, 2020
3.387
3.396
3.285
3.302
59,559,416
-0.09(-2.67%)
Jul 22, 2020
3.378
3.411
3.353
3.393
57,751,552
+0.04(+1.31%)
Jul 21, 2020
3.323
3.422
3.320
3.349
108,813,392
+0.13(+4.08%)
Jul 20, 2020
3.181
3.243
3.159
3.218
43,248,804
+0.01(+0.46%)
Jul 17, 2020
3.265
3.283
3.192
3.203
54,434,876
-0.02(-0.57%)
Jul 16, 2020
3.247
3.283
3.205
3.221
45,190,772
-0.06(-1.78%)
Jul 15, 2020
3.291
3.312
3.223
3.280
54,017,196
+0.05(+1.47%)
Jul 14, 2020
3.042
3.260
3.022
3.232
63,535,212
+0.12(+3.99%)
Jul 13, 2020
3.152
3.192
3.105
3.108
59,029,516
-0.07(-2.07%)
Jul 10, 2020
3.097
3.177
3.075
3.174
43,447,188
+0.06(+1.99%)
Jul 09, 2020
3.232
3.240
3.094
3.112
56,563,336
-0.08(-2.63%)
Jul 08, 2020
3.145
3.203
3.141
3.196
38,565,800
+0.11(+3.55%)
Jul 07, 2020
3.145
3.185
3.083
3.086
50,545,380
-0.08(-2.42%)
Jul 06, 2020
3.185
3.258
3.123
3.163
64,549,072
+0.07(+2.24%)
Jul 02, 2020
3.108
3.170
3.075
3.094
56,244,864
+0.01(+0.36%)
Jul 01, 2020
3.053
3.141
3.046
3.083
52,739,184
+0.07(+2.18%)
Jun 30, 2020
2.959
3.046
2.915
3.017
44,178,136
-0.00(-0.12%)
Jun 29, 2020
2.988
3.037
2.944
3.021
33,747,896
+0.09(+3.11%)
Jun 26, 2020
3.002
3.011
2.911
2.929
59,138,160
-0.13(-4.40%)
Jun 25, 2020
3.006
3.064
2.959
3.064
46,282,836
+0.07(+2.19%)
Jun 24, 2020
3.137
3.137
2.970
2.999
60,878,568
-0.19(-6.06%)
Jun 23, 2020
3.119
3.265
3.097
3.192
67,784,128
+0.15(+5.04%)
Jun 22, 2020
3.108
3.134
3.024
3.039
53,107,420
-0.03(-0.95%)
Jun 19, 2020
3.156
3.156
3.028
3.068
56,937,832
-0.01(-0.24%)
Jun 18, 2020
3.021
3.112
3.017
3.075
37,836,328
-0.03(-0.94%)
Jun 17, 2020
3.112
3.181
3.064
3.105
45,468,528
-0.01(-0.35%)
Jun 16, 2020
3.210
3.265
3.094
3.115
85,061,952
+0.06(+1.91%)
Jun 15, 2020
2.849
3.112
2.751
3.057
85,661,928
-0.04(-1.18%)
Jun 12, 2020
3.101
3.177
2.975
3.094
92,160,432
+0.14(+4.82%)
Jun 11, 2020
2.991
3.119
2.929
2.951
118,586,096
-0.29(-9.00%)
Jun 10, 2020
3.415
3.415
3.243
3.243
92,615,280
-0.15(-4.31%)
Jun 09, 2020
3.371
3.418
3.342
3.389
79,997,720
-0.16(-4.42%)
Jun 08, 2020
3.407
3.546
3.342
3.546
85,875,792
+0.16(+4.63%)
Jun 05, 2020
3.407
3.435
3.342
3.389
87,993,312
+0.21(+6.54%)
Jun 04, 2020
3.134
3.241
3.068
3.181
102,583,640
-0.02(-0.57%)
Jun 03, 2020
3.199
3.243
3.156
3.199
93,961,032
+0.14(+4.65%)
Jun 02, 2020
2.926
3.064
2.908
3.057
83,428,304
+0.21(+7.30%)
Jun 01, 2020
2.809
2.875
2.783
2.849
56,374,912
+0.07(+2.36%)
May 29, 2020
2.754
2.820
2.696
2.783
78,597,144
+0.00(+0.13%)
May 28, 2020
2.849
2.866
2.765
2.780
61,305,972
-0.08(-2.81%)
May 27, 2020
2.856
2.878
2.729
2.860
70,117,336
+0.08(+3.02%)
May 26, 2020
2.831
2.835
2.743
2.776
78,767,632
+0.20(+7.79%)
May 22, 2020
2.535
2.601
2.488
2.576
63,467,288
-0.04(-1.67%)
May 21, 2020
2.638
2.676
2.565
2.619
66,223,068
+0.07(+2.72%)
May 20, 2020
2.532
2.601
2.528
2.550
67,110,664
+0.10(+4.02%)
May 19, 2020
2.503
2.517
2.448
2.452
79,160,752
-0.04(-1.75%)
May 18, 2020
2.426
2.503
2.389
2.495
108,853,408
+0.27(+12.13%)
May 15, 2020
2.280
2.382
2.225
2.225
80,994,296
+0.02(+0.99%)
May 14, 2020
2.163
2.218
2.094
2.203
144,338,432
-0.03(-1.31%)
May 13, 2020
2.360
2.360
2.222
2.233
66,503,248
-0.12(-5.26%)
May 12, 2020
2.466
2.481
2.353
2.357
68,339,192
-0.04(-1.52%)
May 11, 2020
2.459
2.504
2.389
2.393
71,572,504
-0.11(-4.37%)
May 08, 2020
2.371
2.510
2.364
2.503
73,499,680
+0.19(+8.37%)
May 07, 2020
2.291
2.360
2.273
2.309
88,319,016
+0.00(+0.00%)
May 06, 2020
2.404
2.437
2.302
2.309
70,793,288
-0.15(-5.94%)
May 05, 2020
2.484
2.541
2.433
2.455
75,277,128
+0.07(+2.91%)
May 04, 2020
2.353
2.415
2.335
2.386
54,486,876
-0.01(-0.46%)
May 01, 2020
2.462
2.462
2.326
2.397
57,173,300
-0.12(-4.92%)
Apr 30, 2020
2.554
2.586
2.492
2.521
89,628,480
-0.08(-3.22%)
Apr 29, 2020
2.466
2.634
2.466
2.605
105,295,120
+0.21(+8.84%)
Apr 28, 2020
2.287
2.400
2.244
2.393
111,237,264
+0.24(+10.99%)
Apr 27, 2020
2.095
2.156
2.045
2.156
66,470,292
+0.12(+6.01%)
Apr 24, 2020
2.174
2.199
1.980
2.034
149,509,024
-0.23(-10.30%)
Apr 23, 2020
2.329
2.372
2.246
2.268
84,657,152
-0.01(-0.47%)
Apr 22, 2020
2.224
2.293
2.221
2.278
89,802,256
+0.10(+4.79%)
Apr 21, 2020
2.156
2.196
2.124
2.174
101,318,192
-0.08(-3.51%)
Apr 20, 2020
2.167
2.321
2.153
2.253
139,497,216
-0.06(-2.79%)
Apr 17, 2020
2.253
2.321
2.188
2.318
101,134,008
+0.11(+5.05%)
Apr 16, 2020
2.300
2.300
2.174
2.206
56,107,688
-0.05(-2.38%)
Apr 15, 2020
2.260
2.321
2.224
2.260
70,657,944
-0.14(-5.84%)
Apr 14, 2020
2.429
2.472
2.354
2.400
69,513,200
-0.01(-0.45%)
Apr 13, 2020
2.400
2.418
2.318
2.411
81,172,208
-0.00(-0.15%)
Apr 09, 2020
2.548
2.681
2.365
2.415
148,458,816
-0.03(-1.32%)
Apr 08, 2020
2.300
2.494
2.300
2.447
88,220,336
+0.18(+7.75%)
Apr 07, 2020
2.393
2.408
2.268
2.271
115,341,512
+0.06(+2.93%)
Apr 06, 2020
2.138
2.221
2.106
2.206
107,925,624
+0.14(+6.60%)
Apr 03, 2020
2.188
2.214
2.005
2.070
105,481,520
-0.02(-0.86%)
Apr 02, 2020
2.088
2.307
2.038
2.088
169,329,008
+0.14(+7.39%)
Apr 01, 2020
1.861
1.987
1.847
1.944
74,760,424
-0.03(-1.64%)
Mar 31, 2020
1.912
2.056
1.912
1.976
103,016,528
+0.10(+5.36%)
Mar 30, 2020
1.851
1.905
1.752
1.876
71,969,536
+0.01(+0.58%)
Mar 27, 2020
1.923
1.930
1.854
1.865
97,945,240
-0.22(-10.67%)
Mar 26, 2020
2.145
2.212
2.002
2.088
114,906,912
+0.00(+0.17%)
Mar 25, 2020
1.948
2.174
1.872
2.084
135,973,280
+0.13(+6.81%)
Mar 24, 2020
1.818
1.969
1.768
1.951
114,033,944
+0.35(+21.75%)
Mar 23, 2020
1.657
1.757
1.599
1.603
99,714,688
-0.14(-8.04%)
Mar 20, 2020
1.919
1.937
1.696
1.743
106,378,960
-0.08(-4.15%)
Mar 19, 2020
1.581
1.836
1.473
1.818
156,696,624
+0.27(+17.40%)
Mar 18, 2020
1.639
1.732
1.441
1.549
136,377,072
-0.39(-20.19%)
Mar 17, 2020
1.944
2.034
1.847
1.941
144,396,320
+0.05(+2.86%)
Mar 16, 2020
1.941
2.142
1.843
1.887
98,158,384
-0.48(-20.21%)
Mar 13, 2020
2.404
2.422
2.000
2.365
166,434,352
+0.41(+20.73%)
Mar 12, 2020
2.066
2.117
1.736
1.958
240,905,760
-0.50(-20.44%)
Mar 11, 2020
2.702
2.792
2.386
2.462
155,046,560
-0.42(-14.48%)
Mar 10, 2020
3.055
3.080
2.638
2.878
152,311,952
+0.27(+10.33%)
Mar 09, 2020
2.713
2.968
2.530
2.609
266,432,704
-1.17(-30.99%)
Mar 06, 2020
3.845
3.904
3.691
3.780
144,921,360
-0.44(-10.39%)
Mar 05, 2020
4.316
4.330
4.064
4.219
118,345,216
-0.21(-4.79%)
Mar 04, 2020
4.474
4.474
4.348
4.431
66,509,652
+0.06(+1.40%)
Mar 03, 2020
4.496
4.639
4.309
4.370
103,966,616
-0.12(-2.64%)
Mar 02, 2020
4.384
4.515
4.318
4.488
83,291,496
+0.14(+3.22%)
Feb 28, 2020
4.154
4.352
4.136
4.348
130,679,736
+0.01(+0.17%)
Feb 27, 2020
4.312
4.510
4.208
4.341
116,308,176
-0.17(-3.74%)
Feb 26, 2020
4.614
4.708
4.474
4.510
114,826,488
-0.10(-2.11%)
Feb 25, 2020
4.743
4.779
4.535
4.607
73,433,200
-0.09(-1.99%)
Feb 24, 2020
4.722
4.772
4.567
4.700
106,621,352
-0.34(-6.77%)
Feb 21, 2020
5.092
5.096
4.991
5.042
62,993,996
-0.13(-2.57%)
Feb 20, 2020
5.308
5.365
5.164
5.175
59,697,888
-0.18(-3.29%)
Feb 19, 2020
5.308
5.369
5.293
5.351
45,102,160
+0.12(+2.27%)
Feb 18, 2020
5.146
5.279
5.142
5.232
57,755,636
-0.03(-0.55%)
Feb 14, 2020
5.329
5.336
5.238
5.261
39,537,240
+0.00(+0.07%)
Feb 13, 2020
5.358
5.358
5.232
5.257
61,088,948
-0.10(-1.94%)
Feb 12, 2020
5.322
5.398
5.322
5.362
67,273,160
+0.04(+0.67%)
Feb 11, 2020
5.293
5.344
5.257
5.326
73,488,312
+0.15(+2.92%)
Feb 10, 2020
5.193
5.207
5.114
5.175
80,851,336
-0.06(-1.23%)
Feb 07, 2020
5.297
5.304
5.133
5.239
110,168,536
-0.02(-0.34%)
Feb 06, 2020
5.329
5.383
5.196
5.257
290,517,664
+0.07(+1.39%)
Feb 05, 2020
5.275
5.286
5.146
5.185
91,790,376
+0.02(+0.42%)
Feb 04, 2020
5.182
5.290
5.157
5.164
66,760,624
+0.06(+1.20%)
Feb 03, 2020
5.117
5.182
5.074
5.103
37,233,552
+0.03(+0.64%)
Jan 31, 2020
5.103
5.124
5.036
5.071
48,536,144
-0.14(-2.62%)
Jan 30, 2020
5.035
5.214
5.035
5.207
56,545,128
+0.04(+0.84%)
Jan 29, 2020
5.265
5.272
5.146
5.164
47,399,696
-0.05(-0.90%)
Jan 28, 2020
5.189
5.283
5.150
5.211
51,539,268
+0.10(+2.04%)
Jan 27, 2020
5.088
5.142
5.067
5.106
59,088,908
-0.20(-3.79%)
Jan 24, 2020
5.372
5.372
5.227
5.308
55,328,036
-0.05(-0.94%)
Jan 23, 2020
5.257
5.369
5.189
5.358
56,199,164
+0.05(+0.95%)
Jan 22, 2020
5.322
5.340
5.283
5.308
31,015,394
+0.00(+0.00%)
Jan 21, 2020
5.426
5.426
5.293
5.308
50,738,680
-0.14(-2.57%)
Jan 17, 2020
5.394
5.466
5.372
5.448
52,835,516
+0.10(+1.81%)
Jan 16, 2020
5.376
5.376
5.293
5.351
47,277,712
+0.01(+0.13%)
Jan 15, 2020
5.455
5.473
5.333
5.344
52,480,936
-0.18(-3.25%)
Jan 14, 2020
5.530
5.545
5.464
5.523
34,847,900
-0.04(-0.71%)
Jan 13, 2020
5.584
5.602
5.530
5.563
53,350,748
-0.06(-1.02%)
Jan 10, 2020
5.663
5.705
5.606
5.620
28,103,416
-0.04(-0.70%)
Jan 09, 2020
5.649
5.699
5.606
5.660
37,212,432
+0.02(+0.32%)
Jan 08, 2020
5.739
5.757
5.613
5.642
62,707,372
-0.13(-2.24%)
Jan 07, 2020
5.757
5.786
5.710
5.771
31,383,736
-0.06(-0.99%)
Jan 06, 2020
5.692
5.857
5.692
5.829
46,234,356
+0.08(+1.44%)
Jan 03, 2020
5.811
5.854
5.739
5.746
49,150,300
-0.10(-1.72%)
Jan 02, 2020
5.764
5.850
5.742
5.847
38,304,228
+0.12(+2.07%)
Dec 31, 2019
5.671
5.739
5.660
5.728
18,373,202
+0.01(+0.25%)
Dec 30, 2019
5.782
5.789
5.707
5.714
25,340,694
-0.01(-0.13%)
Dec 27, 2019
5.778
5.793
5.721
5.721
27,862,150
-0.08(-1.30%)
Dec 26, 2019
5.764
5.796
5.742
5.796
25,374,176
+0.09(+1.64%)
Dec 24, 2019
5.699
5.739
5.674
5.703
8,002,396
-0.00(-0.06%)
Dec 23, 2019
5.638
5.710
5.624
5.707
35,301,036
+0.11(+2.06%)
Dec 20, 2019
5.620
5.663
5.588
5.592
39,608,756
-0.11(-1.89%)
Dec 19, 2019
5.689
5.732
5.681
5.699
29,465,398
-0.01(-0.13%)
Dec 18, 2019
5.599
5.742
5.595
5.707
60,788,032
+0.14(+2.58%)
Dec 17, 2019
5.520
5.606
5.509
5.563
35,085,308
+0.03(+0.58%)
Dec 16, 2019
5.466
5.610
5.466
5.530
57,285,684
+0.03(+0.52%)
Dec 13, 2019
5.559
5.653
5.462
5.502
86,273,208
-0.27(-4.67%)
Dec 12, 2019
5.674
5.793
5.671
5.771
36,254,168
+0.13(+2.23%)
Dec 11, 2019
5.653
5.678
5.617
5.645
41,687,952
+0.04(+0.77%)
Dec 10, 2019
5.599
5.606
5.556
5.602
31,877,516
+0.01(+0.19%)
Dec 09, 2019
5.491
5.622
5.491
5.592
36,693,304
+0.02(+0.32%)
Dec 06, 2019
5.523
5.602
5.514
5.574
33,437,698
+0.10(+1.91%)
Dec 05, 2019
5.394
5.530
5.380
5.469
54,372,292
+0.14(+2.56%)
Dec 04, 2019
5.347
5.380
5.318
5.333
51,031,892
+0.06(+1.09%)
Dec 03, 2019
5.283
5.315
5.229
5.275
33,056,298
-0.02(-0.34%)
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
.