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 (%)
Dec 31, 2018
4.747
4.783
4.629
4.675
29,417,216
-0.01(-0.15%)
Dec 28, 2018
4.675
4.736
4.614
4.683
45,970,332
+0.09(+2.00%)
Dec 27, 2018
4.505
4.591
4.447
4.591
39,426,028
+0.03(+0.63%)
Dec 26, 2018
4.304
4.566
4.265
4.562
75,786,272
+0.22(+5.12%)
Dec 24, 2018
4.404
4.480
4.336
4.340
21,366,164
-0.10(-2.26%)
Dec 21, 2018
4.483
4.596
4.404
4.440
59,161,856
-0.08(-1.67%)
Dec 20, 2018
4.508
4.612
4.455
4.516
68,608,928
-0.03(-0.63%)
Dec 19, 2018
4.537
4.756
4.519
4.544
94,907,960
-0.08(-1.63%)
Dec 18, 2018
4.738
4.756
4.612
4.620
63,427,628
-0.11(-2.42%)
Dec 17, 2018
4.803
4.896
4.731
4.734
47,859,904
-0.07(-1.49%)
Dec 14, 2018
4.803
4.898
4.785
4.806
34,890,196
-0.08(-1.69%)
Dec 13, 2018
4.842
4.910
4.831
4.889
36,286,468
+0.01(+0.15%)
Dec 12, 2018
4.942
5.007
4.871
4.881
59,671,900
+0.06(+1.26%)
Dec 11, 2018
4.957
4.957
4.749
4.820
56,226,436
-0.03(-0.67%)
Dec 10, 2018
4.885
4.928
4.810
4.853
65,346,016
-0.25(-4.99%)
Dec 07, 2018
5.190
5.296
5.072
5.107
61,919,020
+0.04(+0.71%)
Dec 06, 2018
5.036
5.086
4.928
5.072
76,775,736
-0.19(-3.61%)
Dec 04, 2018
5.409
5.439
5.226
5.262
63,268,748
-0.13(-2.46%)
Dec 03, 2018
5.434
5.480
5.341
5.394
64,523,356
+0.17(+3.30%)
Nov 30, 2018
5.154
5.258
5.086
5.222
45,822,952
+0.08(+1.61%)
Nov 29, 2018
5.125
5.204
5.077
5.140
59,136,896
-0.02(-0.42%)
Nov 28, 2018
5.204
5.226
5.000
5.161
65,868,096
-0.00(-0.07%)
Nov 27, 2018
4.996
5.208
4.985
5.165
68,478,016
+0.24(+4.96%)
Nov 26, 2018
5.014
5.057
4.878
4.921
73,816,544
-0.05(-1.08%)
Nov 23, 2018
4.957
5.032
4.924
4.975
75,731,064
-0.16(-3.13%)
Nov 21, 2018
5.135
5.135
5.135
0
+0.14(+2.79%)
Nov 20, 2018
5.178
5.214
4.985
4.996
71,218,800
-0.31(-5.86%)
Nov 19, 2018
5.339
5.339
5.203
5.307
63,490,000
-0.00(-0.07%)
Nov 16, 2018
5.264
5.352
5.205
5.311
56,370,280
+0.11(+2.06%)
Nov 15, 2018
5.100
5.234
5.100
5.203
54,040,468
+0.11(+2.25%)
Nov 14, 2018
5.110
5.143
5.000
5.089
76,644,352
+0.12(+2.45%)
Nov 13, 2018
5.071
5.146
4.935
4.967
117,502,024
-0.29(-5.57%)
Nov 12, 2018
5.428
5.436
5.260
5.260
50,778,820
-0.08(-1.47%)
Nov 09, 2018
5.343
5.375
5.189
5.339
78,805,624
+0.00(+0.00%)
Nov 08, 2018
5.532
5.539
5.321
5.339
73,104,264
-0.22(-3.92%)
Nov 07, 2018
5.675
5.686
5.453
5.557
71,916,248
-0.11(-2.02%)
Nov 06, 2018
5.729
5.900
5.629
5.671
67,338,496
-0.20(-3.35%)
Nov 05, 2018
5.818
5.875
5.757
5.868
58,554,152
+0.10(+1.80%)
Nov 02, 2018
5.761
5.889
5.670
5.764
56,419,532
-0.01(-0.12%)
Nov 01, 2018
5.889
5.900
5.693
5.772
64,447,668
-0.04(-0.62%)
Oct 31, 2018
5.875
5.900
5.679
5.807
83,908,752
-0.06(-0.98%)
Oct 30, 2018
5.618
5.882
5.561
5.864
115,478,240
+0.30(+5.46%)
Oct 29, 2018
5.961
6.018
5.486
5.561
167,885,040
-0.24(-4.19%)
Oct 26, 2018
5.600
5.825
5.512
5.804
114,451,960
+0.24(+4.30%)
Oct 25, 2018
5.503
5.661
5.393
5.564
83,117,344
+0.16(+3.04%)
Oct 24, 2018
5.671
5.739
5.396
5.400
80,221,952
-0.22(-3.94%)
Oct 23, 2018
5.575
5.661
5.507
5.621
81,761,776
-0.11(-1.93%)
Oct 22, 2018
5.664
5.747
5.600
5.732
57,715,080
+0.20(+3.55%)
Oct 19, 2018
5.564
5.614
5.511
5.536
74,987,448
+0.06(+1.04%)
Oct 18, 2018
5.682
5.693
5.475
5.478
72,363,744
-0.26(-4.55%)
Oct 17, 2018
5.618
5.761
5.618
5.739
78,545,488
+0.03(+0.50%)
Oct 16, 2018
5.650
5.711
5.591
5.711
75,501,032
+0.20(+3.70%)
Oct 15, 2018
5.493
5.543
5.411
5.507
93,733,264
+0.02(+0.39%)
Oct 12, 2018
5.425
5.496
5.386
5.486
72,557,744
+0.18(+3.30%)
Oct 11, 2018
5.478
5.575
5.257
5.311
144,800,784
-0.09(-1.59%)
Oct 10, 2018
5.557
5.571
5.378
5.396
125,654,328
-0.35(-6.09%)
Oct 09, 2018
5.529
5.750
5.439
5.747
128,667,704
+0.25(+4.55%)
Oct 08, 2018
5.579
5.607
5.375
5.496
228,854,576
+0.53(+10.57%)
Oct 05, 2018
4.946
5.057
4.882
4.971
121,790,872
+0.08(+1.61%)
Oct 04, 2018
4.807
5.014
4.739
4.892
121,381,112
+0.05(+1.03%)
Oct 03, 2018
5.110
5.114
4.799
4.842
199,299,536
+0.14(+2.96%)
Oct 02, 2018
4.574
4.739
4.517
4.703
148,203,968
+0.39(+8.94%)
Oct 01, 2018
4.331
4.367
4.242
4.317
49,507,864
+0.00(+0.08%)
Sep 28, 2018
4.317
4.471
4.294
4.313
83,866,776
-0.06(-1.31%)
Sep 27, 2018
4.217
4.399
4.213
4.371
93,577,200
+0.21(+4.98%)
Sep 26, 2018
4.120
4.196
4.088
4.163
52,644,152
+0.08(+1.92%)
Sep 25, 2018
3.974
4.099
3.967
4.085
44,820,428
+0.01(+0.35%)
Sep 24, 2018
4.138
4.192
4.058
4.070
56,596,060
-0.04(-0.96%)
Sep 21, 2018
4.081
4.154
4.045
4.110
63,016,912
+0.05(+1.23%)
Sep 20, 2018
4.092
4.099
3.985
4.060
37,855,208
+0.04(+0.98%)
Sep 19, 2018
4.006
4.085
3.999
4.020
51,784,384
+0.01(+0.27%)
Sep 18, 2018
3.924
4.042
3.920
4.010
74,158,192
+0.11(+2.75%)
Sep 17, 2018
3.795
3.917
3.792
3.902
78,847,552
+0.12(+3.12%)
Sep 14, 2018
3.774
3.813
3.709
3.785
43,514,668
+0.05(+1.44%)
Sep 13, 2018
3.799
3.824
3.717
3.731
54,003,244
-0.11(-2.79%)
Sep 12, 2018
3.806
3.874
3.763
3.838
53,710,504
+0.11(+2.87%)
Sep 11, 2018
3.738
3.795
3.684
3.731
73,189,800
-0.16(-4.04%)
Sep 10, 2018
3.892
3.960
3.849
3.888
67,989,336
-0.06(-1.45%)
Sep 07, 2018
3.867
3.983
3.835
3.945
67,468,056
+0.15(+3.86%)
Sep 06, 2018
3.802
3.820
3.713
3.799
53,244,080
+0.03(+0.66%)
Sep 05, 2018
3.674
3.806
3.643
3.774
55,976,852
+0.06(+1.54%)
Sep 04, 2018
3.727
3.774
3.688
3.717
48,836,860
-0.17(-4.32%)
Aug 31, 2018
3.885
3.885
3.885
0
+0.13(+3.52%)
Aug 30, 2018
3.860
3.863
3.677
3.752
68,055,144
-0.09(-2.33%)
Aug 29, 2018
3.745
3.885
3.735
3.842
103,307,664
+0.14(+3.86%)
Aug 28, 2018
3.760
3.772
3.676
3.699
43,738,932
-0.05(-1.43%)
Aug 27, 2018
3.717
3.770
3.699
3.752
73,426,448
+0.07(+1.84%)
Aug 24, 2018
3.745
3.745
3.631
3.684
52,706,004
+0.03(+0.88%)
Aug 23, 2018
3.752
3.760
3.645
3.652
59,712,928
-0.10(-2.76%)
Aug 22, 2018
3.649
3.770
3.642
3.756
99,812,552
+0.09(+2.44%)
Aug 21, 2018
3.756
3.813
3.656
3.667
81,025,480
-0.14(-3.57%)
Aug 20, 2018
3.799
3.813
3.735
3.802
61,397,320
-0.03(-0.65%)
Aug 17, 2018
3.842
3.852
3.799
3.827
63,833,992
-0.08(-2.01%)
Aug 16, 2018
3.978
3.987
3.852
3.906
53,430,508
-0.05(-1.18%)
Aug 15, 2018
4.035
4.049
3.910
3.953
55,536,356
-0.18(-4.24%)
Aug 14, 2018
4.185
4.199
4.056
4.128
32,053,544
+0.03(+0.65%)
Aug 13, 2018
4.037
4.147
3.994
4.101
58,993,276
-0.01(-0.35%)
Aug 10, 2018
4.130
4.183
4.069
4.115
61,455,520
-0.15(-3.51%)
Aug 09, 2018
4.311
4.319
4.197
4.265
43,997,272
-0.06(-1.32%)
Aug 08, 2018
4.415
4.472
4.311
4.322
44,497,252
-0.09(-2.10%)
Aug 07, 2018
4.529
4.540
4.358
4.415
62,625,524
-0.04(-0.96%)
Aug 06, 2018
4.479
4.536
4.443
4.458
33,657,312
-0.01(-0.24%)
Aug 03, 2018
4.447
4.582
4.429
4.468
83,239,576
+0.22(+5.12%)
Aug 02, 2018
4.204
4.319
4.155
4.251
58,239,932
+0.07(+1.71%)
Aug 01, 2018
4.158
4.215
4.137
4.180
30,100,072
-0.00(-0.09%)
Jul 31, 2018
4.169
4.190
4.083
4.183
52,834,620
-0.05(-1.10%)
Jul 30, 2018
4.290
4.306
4.169
4.229
49,208,228
-0.02(-0.42%)
Jul 27, 2018
4.180
4.272
4.169
4.247
59,930,060
+0.11(+2.76%)
Jul 26, 2018
4.219
4.233
4.122
4.133
47,706,788
-0.13(-3.01%)
Jul 25, 2018
4.222
4.279
4.187
4.262
44,559,168
+0.10(+2.31%)
Jul 24, 2018
4.126
4.240
4.115
4.165
47,685,120
+0.11(+2.64%)
Jul 23, 2018
4.044
4.083
3.983
4.058
34,297,808
+0.01(+0.35%)
Jul 20, 2018
4.033
4.094
4.001
4.044
104,828,600
+0.20(+5.29%)
Jul 19, 2018
3.787
3.864
3.735
3.841
61,103,300
+0.01(+0.37%)
Jul 18, 2018
3.912
3.916
3.803
3.826
46,691,248
-0.08(-2.10%)
Jul 17, 2018
3.766
3.912
3.744
3.908
41,828,980
+0.12(+3.30%)
Jul 16, 2018
3.755
3.793
3.698
3.784
35,221,820
-0.03(-0.75%)
Jul 13, 2018
3.802
3.834
3.752
3.812
31,767,682
+0.02(+0.56%)
Jul 12, 2018
3.748
3.802
3.719
3.791
37,546,264
+0.10(+2.71%)
Jul 11, 2018
3.780
3.866
3.662
3.691
59,571,868
-0.11(-3.00%)
Jul 10, 2018
3.830
3.848
3.759
3.805
38,607,600
-0.01(-0.19%)
Jul 09, 2018
3.719
3.848
3.719
3.812
50,494,460
+0.10(+2.59%)
Jul 06, 2018
3.623
3.744
3.602
3.716
36,674,572
+0.06(+1.56%)
Jul 05, 2018
3.769
3.791
3.591
3.659
59,644,136
+0.01(+0.39%)
Jul 03, 2018
3.645
3.645
3.645
0
+0.05(+1.49%)
Jul 02, 2018
3.530
3.600
3.502
3.591
41,038,680
+0.01(+0.40%)
Jun 29, 2018
3.534
3.616
3.530
3.577
59,357,948
+0.07(+1.93%)
Jun 28, 2018
3.563
3.577
3.477
3.509
84,978,984
+0.02(+0.61%)
Jun 27, 2018
3.477
3.607
3.461
3.488
92,496,056
+0.01(+0.41%)
Jun 26, 2018
3.491
3.498
3.375
3.473
56,416,448
+0.05(+1.56%)
Jun 25, 2018
3.423
3.450
3.321
3.420
60,216,052
+0.06(+1.70%)
Jun 22, 2018
3.406
3.452
3.331
3.363
67,061,092
+0.01(+0.21%)
Jun 21, 2018
3.491
3.498
3.331
3.356
80,495,464
-0.15(-4.37%)
Jun 20, 2018
3.541
3.612
3.477
3.509
119,197,936
+0.11(+3.36%)
Jun 19, 2018
3.234
3.509
3.217
3.395
136,740,880
+0.09(+2.70%)
Jun 18, 2018
3.324
3.363
3.295
3.306
53,892,416
-0.06(-1.80%)
Jun 15, 2018
3.377
3.297
3.366
60,814,356
-0.03(-0.84%)
Jun 14, 2018
3.484
3.502
3.388
3.395
51,726,468
-0.05(-1.55%)
Jun 13, 2018
3.502
3.518
3.356
3.448
75,922,824
-0.04(-1.12%)
Jun 12, 2018
3.566
3.573
3.484
3.488
70,159,168
-0.04(-1.01%)
Jun 11, 2018
3.552
3.566
3.473
3.523
84,796,800
+0.04(+1.02%)
Jun 08, 2018
3.595
3.598
3.352
3.488
158,608,464
+0.04(+1.24%)
Jun 07, 2018
3.509
3.530
3.288
3.445
228,987,200
-0.14(-3.78%)
Jun 06, 2018
3.509
3.580
115,786,840
-0.07(-2.05%)
Jun 05, 2018
3.759
3.851
3.620
3.655
95,984,648
-0.16(-4.21%)
Jun 04, 2018
3.830
3.941
3.784
3.816
111,563,128
+0.20(+5.63%)
Jun 01, 2018
4.322
4.386
3.281
3.612
507,675,872
-0.62(-14.59%)
May 31, 2018
4.240
4.315
4.215
4.229
53,394,080
-0.02(-0.50%)
May 30, 2018
4.180
4.422
4.119
4.251
117,017,856
+0.00(+0.00%)
May 29, 2018
3.937
4.333
3.930
4.251
174,446,576
-0.25(-5.47%)
May 25, 2018
4.497
4.497
4.497
0
-0.06(-1.33%)
May 24, 2018
4.682
4.793
4.504
4.558
273,422,656
-0.83(-15.42%)
May 23, 2018
5.495
5.552
5.360
5.388
58,819,940
-0.21(-3.76%)
May 22, 2018
5.552
5.720
5.511
5.599
68,083,832
-0.06(-1.09%)
May 21, 2018
5.896
5.935
5.611
5.661
73,821,912
-0.10(-1.73%)
May 18, 2018
5.760
5.864
5.643
5.760
71,916,128
-0.11(-1.82%)
May 17, 2018
6.010
6.095
5.760
5.867
95,889,296
-0.23(-3.85%)
May 16, 2018
6.031
6.123
5.985
6.102
57,409,648
+0.10(+1.72%)
May 15, 2018
5.835
6.031
5.824
5.999
70,820,080
+0.07(+1.20%)
May 14, 2018
5.835
6.010
5.803
5.928
74,435,376
+0.16(+2.84%)
May 11, 2018
5.810
5.946
5.728
5.764
82,654,360
-0.01(-0.12%)
May 10, 2018
5.525
5.881
5.497
5.771
113,708,240
+0.38(+7.14%)
May 09, 2018
4.991
5.415
4.988
5.387
107,750,560
+0.45(+9.08%)
May 08, 2018
5.006
5.034
4.820
4.938
47,295,484
-0.04(-0.86%)
May 07, 2018
4.853
5.070
4.849
4.981
62,893,680
+0.11(+2.19%)
May 04, 2018
4.870
4.931
4.817
4.874
45,141,464
-0.01(-0.29%)
May 03, 2018
4.917
4.942
4.781
4.888
31,768,072
-0.03(-0.65%)
May 02, 2018
4.870
4.998
4.863
4.920
32,601,094
+0.02(+0.36%)
May 01, 2018
5.002
5.009
4.860
4.902
26,583,082
-0.11(-2.27%)
Apr 30, 2018
5.027
5.048
4.974
5.016
23,441,534
-0.02(-0.35%)
Apr 27, 2018
5.048
5.073
5.016
5.034
32,966,316
+0.03(+0.64%)
Apr 26, 2018
4.842
5.009
4.838
5.002
43,680,952
+0.20(+4.07%)
Apr 25, 2018
4.849
4.856
4.731
4.806
48,561,140
-0.16(-3.30%)
Apr 24, 2018
5.038
5.070
4.917
4.970
26,897,132
-0.05(-0.92%)
Apr 23, 2018
4.995
5.036
4.917
5.016
27,013,306
-0.07(-1.47%)
Apr 20, 2018
5.048
5.127
4.998
5.091
33,469,978
-0.03(-0.56%)
Apr 19, 2018
5.109
5.159
5.045
5.120
38,410,832
+0.05(+0.98%)
Apr 18, 2018
4.984
5.098
4.963
5.070
34,970,756
+0.20(+4.02%)
Apr 17, 2018
4.810
4.901
4.771
4.874
28,524,980
+0.10(+2.01%)
Apr 16, 2018
4.931
4.931
4.760
4.778
32,592,096
-0.16(-3.17%)
Apr 13, 2018
5.070
5.084
4.909
4.934
41,973,716
-0.15(-2.87%)
Apr 12, 2018
5.141
5.153
5.077
5.080
32,987,388
-0.02(-0.42%)
Apr 11, 2018
5.013
5.137
4.991
5.102
44,906,048
+0.11(+2.28%)
Apr 10, 2018
4.828
5.006
4.799
4.988
48,095,972
+0.22(+4.71%)
Apr 09, 2018
4.966
4.966
4.753
4.764
37,174,812
-0.19(-3.88%)
Apr 06, 2018
4.938
4.975
4.867
4.956
47,985,860
-0.02(-0.43%)
Apr 05, 2018
5.027
5.116
4.966
4.977
47,441,788
+0.12(+2.57%)
Apr 04, 2018
4.724
4.856
4.692
4.853
43,727,816
-0.01(-0.29%)
Apr 03, 2018
4.924
4.956
4.813
4.867
30,883,480
-0.02(-0.36%)
Apr 02, 2018
4.984
5.027
4.824
4.885
29,990,576
-0.15(-2.97%)
Mar 29, 2018
5.034
5.034
5.034
0
+0.14(+2.76%)
Mar 28, 2018
4.942
4.977
4.854
4.899
34,804,368
-0.07(-1.43%)
Mar 27, 2018
5.144
5.148
4.934
4.970
47,147,780
-0.18(-3.52%)
Mar 26, 2018
5.194
5.205
5.066
5.152
38,820,420
+0.06(+1.12%)
Mar 23, 2018
5.095
5.169
5.031
5.095
42,209,188
+0.04(+0.85%)
Mar 22, 2018
5.063
5.141
5.016
5.052
38,069,748
-0.10(-2.00%)
Mar 21, 2018
4.927
5.180
4.917
5.155
48,629,116
+0.26(+5.31%)
Mar 20, 2018
4.924
4.988
4.885
4.895
36,986,168
+0.01(+0.15%)
Mar 19, 2018
4.974
4.998
4.874
4.888
38,437,052
-0.13(-2.62%)
Mar 16, 2018
5.006
5.080
4.998
5.020
36,371,796
+0.01(+0.21%)
Mar 15, 2018
5.080
5.105
4.956
5.009
42,136,360
-0.15(-2.83%)
Mar 14, 2018
5.176
5.198
5.109
5.155
28,363,546
+0.01(+0.28%)
Mar 13, 2018
5.241
5.276
5.127
5.141
30,415,898
-0.08(-1.57%)
Mar 12, 2018
5.244
5.276
5.180
5.223
24,742,716
-0.01(-0.27%)
Mar 09, 2018
5.159
5.237
5.143
5.237
38,801,572
+0.16(+3.08%)
Mar 08, 2018
5.123
5.143
5.009
5.080
32,074,026
-0.02(-0.42%)
Mar 07, 2018
5.027
5.102
64,477,072
-0.12(-2.25%)
Mar 06, 2018
5.290
5.315
5.191
5.219
51,721,064
+0.01(+0.27%)
Mar 05, 2018
5.048
5.233
5.038
5.205
56,435,564
+0.15(+2.96%)
Mar 02, 2018
4.885
5.068
4.831
5.055
40,694,104
+0.08(+1.57%)
Mar 01, 2018
5.034
5.068
4.897
4.977
47,667,672
-0.02(-0.43%)
Feb 28, 2018
5.123
5.130
4.995
4.998
62,340,516
-0.06(-1.20%)
Feb 27, 2018
5.162
5.191
5.052
5.059
58,433,036
-0.06(-1.25%)
Feb 26, 2018
5.077
5.134
5.022
5.123
68,488,056
+0.16(+3.23%)
Feb 23, 2018
4.892
4.997
4.849
4.963
59,357,080
+0.15(+3.03%)
Feb 22, 2018
4.817
43,323,748
+0.13(+2.81%)
Feb 21, 2018
4.785
4.835
4.682
4.685
48,980,776
-0.05(-0.98%)
Feb 20, 2018
4.618
4.799
4.610
4.731
53,539,504
+0.19(+4.24%)
Feb 16, 2018
4.539
4.539
4.539
0
-0.02(-0.55%)
Feb 15, 2018
4.550
4.580
4.511
4.564
35,934,252
+0.05(+1.10%)
Feb 14, 2018
4.390
4.550
4.343
4.514
69,207,768
+0.07(+1.68%)
Feb 13, 2018
4.407
4.461
4.386
4.440
30,816,968
+0.00(+0.08%)
Feb 12, 2018
4.464
4.529
4.390
4.436
34,057,104
+0.04(+0.97%)
Feb 09, 2018
4.443
4.486
4.226
4.393
80,795,096
+0.05(+1.06%)
Feb 08, 2018
4.614
4.635
4.340
4.347
67,128,592
-0.20(-4.31%)
Feb 07, 2018
4.753
4.756
4.532
4.543
76,427,040
-0.20(-4.28%)
Feb 06, 2018
4.479
4.756
4.472
4.746
84,326,928
+0.21(+4.55%)
Feb 05, 2018
4.682
4.737
4.454
4.539
87,266,952
-0.20(-4.28%)
Feb 02, 2018
4.888
4.888
4.740
4.742
49,415,272
-0.22(-4.52%)
Feb 01, 2018
4.877
4.981
4.831
4.966
52,572,316
+0.21(+4.42%)
Jan 31, 2018
4.863
4.885
4.739
4.756
53,513,932
+0.02(+0.45%)
Jan 30, 2018
4.813
4.813
4.664
4.735
84,688,480
-0.12(-2.42%)
Jan 29, 2018
4.877
4.945
4.813
4.853
64,037,848
-0.07(-1.45%)
Jan 26, 2018
4.685
4.938
4.653
4.924
115,465,736
+0.20(+4.30%)
Jan 25, 2018
4.714
4.856
4.657
4.721
99,103,472
+0.06(+1.30%)
Jan 24, 2018
4.486
4.726
4.440
4.660
177,226,560
+0.37(+8.63%)
Jan 23, 2018
4.262
4.301
4.223
4.290
71,480,000
-0.07(-1.63%)
Jan 22, 2018
4.290
4.368
4.290
4.361
34,385,340
+0.03(+0.74%)
Jan 19, 2018
4.297
4.336
4.276
4.329
44,133,256
+0.01(+0.25%)
Jan 18, 2018
4.340
4.354
4.254
4.318
89,711,696
+0.00(+0.08%)
Jan 17, 2018
4.208
4.315
4.187
4.315
67,275,584
+0.15(+3.59%)
Jan 16, 2018
4.148
4.167
4.124
4.165
76,995,088
+0.08(+2.01%)
Jan 12, 2018
4.084
4.084
4.084
0
+0.03(+0.79%)
Jan 11, 2018
3.952
4.051
3.934
4.051
78,994,040
+0.12(+2.99%)
Jan 10, 2018
3.966
3.977
3.913
3.934
40,267,828
-0.03(-0.81%)
Jan 09, 2018
3.987
4.016
3.966
3.966
41,087,372
-0.03(-0.71%)
Jan 08, 2018
3.938
3.995
3.925
3.995
37,907,588
+0.05(+1.26%)
Jan 05, 2018
3.913
3.946
3.877
3.945
34,352,644
+0.03(+0.73%)
Jan 04, 2018
3.916
3.959
3.893
3.916
64,442,160
+0.01(+0.27%)
Jan 03, 2018
3.845
3.916
3.784
3.906
60,393,368
+0.10(+2.52%)
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
.