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 (%)
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%)
Dec 02, 2019
5.362
5.365
5.290
5.293
33,612,628
+0.00(+0.00%)
Nov 29, 2019
5.347
5.347
5.263
5.293
25,243,848
-0.03(-0.47%)
Nov 27, 2019
5.315
5.347
5.259
5.318
39,466,280
+0.01(+0.27%)
Nov 26, 2019
5.376
5.380
5.236
5.304
57,407,712
-0.17(-3.02%)
Nov 25, 2019
5.473
5.491
5.423
5.469
30,768,746
-0.01(-0.20%)
Nov 22, 2019
5.534
5.592
5.466
5.480
53,936,096
+0.02(+0.33%)
Nov 21, 2019
5.354
5.466
5.322
5.462
68,088,232
+0.12(+2.22%)
Nov 20, 2019
5.354
5.408
5.340
5.344
44,421,312
+0.01(+0.13%)
Nov 19, 2019
5.415
5.423
5.326
5.336
54,071,296
-0.09(-1.66%)
Nov 18, 2019
5.487
5.505
5.408
5.426
35,219,256
-0.12(-2.20%)
Nov 15, 2019
5.455
5.574
5.455
5.548
20,306,946
+0.11(+2.12%)
Nov 14, 2019
5.556
5.574
5.415
5.433
53,087,944
-0.10(-1.82%)
Nov 13, 2019
5.538
5.593
5.502
5.534
57,522,228
-0.09(-1.53%)
Nov 12, 2019
5.671
5.725
5.603
5.620
50,855,656
-0.10(-1.68%)
Nov 11, 2019
5.630
5.734
5.616
5.716
34,313,292
+0.06(+1.14%)
Nov 08, 2019
5.691
5.770
5.623
5.652
67,312,712
-0.18(-3.12%)
Nov 07, 2019
5.698
5.870
5.691
5.834
54,521,876
+0.14(+2.38%)
Nov 06, 2019
5.595
5.809
5.547
5.698
106,123,624
-0.15(-2.51%)
Nov 05, 2019
5.802
5.863
5.795
5.845
71,026,576
-0.01(-0.18%)
Nov 04, 2019
5.888
5.941
5.798
5.856
92,604,976
-0.02(-0.30%)
Nov 01, 2019
5.877
6.016
5.788
5.873
102,447,248
+0.07(+1.23%)
Oct 31, 2019
5.791
5.827
5.696
5.802
63,676,224
+0.00(+0.00%)
Oct 30, 2019
5.691
5.816
5.641
5.802
68,922,160
+0.07(+1.25%)
Oct 29, 2019
5.655
5.791
5.655
5.731
48,750,528
+0.01(+0.25%)
Oct 28, 2019
5.688
5.747
5.645
5.716
46,578,256
+0.05(+0.95%)
Oct 25, 2019
5.616
5.734
5.602
5.663
71,148,256
+0.21(+3.93%)
Oct 24, 2019
5.605
5.613
5.409
5.448
63,176,796
-0.12(-2.12%)
Oct 23, 2019
5.463
5.573
5.448
5.566
56,579,448
+0.11(+2.10%)
Oct 22, 2019
5.284
5.513
5.280
5.452
72,912,832
+0.22(+4.24%)
Oct 21, 2019
5.173
5.234
5.159
5.230
25,761,626
+0.04(+0.76%)
Oct 18, 2019
5.212
5.263
5.177
5.191
42,177,788
+0.04(+0.69%)
Oct 17, 2019
5.263
5.277
5.121
5.155
43,670,196
-0.08(-1.50%)
Oct 16, 2019
5.102
5.234
5.096
5.234
33,636,332
+0.09(+1.74%)
Oct 15, 2019
5.141
5.209
5.105
5.145
27,438,368
+0.01(+0.21%)
Oct 14, 2019
5.073
5.137
5.048
5.134
23,702,084
-0.01(-0.21%)
Oct 11, 2019
5.102
5.187
5.102
5.145
37,501,692
+0.11(+2.20%)
Oct 10, 2019
5.030
5.091
4.984
5.034
33,851,788
-0.01(-0.14%)
Oct 09, 2019
4.998
5.070
4.937
5.041
27,711,716
+0.12(+2.47%)
Oct 08, 2019
4.945
5.020
4.912
4.920
38,450,988
-0.02(-0.36%)
Oct 07, 2019
5.030
5.075
4.923
4.937
30,892,632
-0.13(-2.61%)
Oct 04, 2019
5.084
5.102
4.987
5.070
38,614,876
+0.01(+0.28%)
Oct 03, 2019
4.984
5.066
4.952
5.055
43,853,964
+0.05(+0.93%)
Oct 02, 2019
5.077
5.077
4.952
5.009
39,616,464
-0.12(-2.30%)
Oct 01, 2019
5.173
5.184
5.104
5.127
34,483,684
-0.04(-0.83%)
Sep 30, 2019
5.195
5.209
5.157
5.170
15,008,772
-0.05(-0.89%)
Sep 27, 2019
5.184
5.302
5.180
5.216
25,286,632
+0.01(+0.21%)
Sep 26, 2019
5.205
5.220
5.145
5.205
25,471,980
+0.04(+0.76%)
Sep 25, 2019
5.059
5.173
5.032
5.166
26,020,798
+0.02(+0.42%)
Sep 24, 2019
5.209
5.209
5.116
5.145
16,961,474
-0.06(-1.10%)
Sep 23, 2019
5.159
5.232
5.155
5.202
20,907,684
+0.01(+0.14%)
Sep 20, 2019
5.173
5.205
5.134
5.195
25,481,726
+0.00(+0.07%)
Sep 19, 2019
5.291
5.316
5.184
5.191
27,967,194
-0.03(-0.62%)
Sep 18, 2019
5.270
5.302
5.220
5.223
24,084,314
-0.11(-2.14%)
Sep 17, 2019
5.316
5.345
5.207
5.338
40,778,500
-0.05(-0.93%)
Sep 16, 2019
5.338
5.463
5.305
5.388
82,150,688
+0.19(+3.71%)
Sep 13, 2019
5.270
5.298
5.170
5.195
24,343,912
-0.06(-1.16%)
Sep 12, 2019
5.191
5.270
5.152
5.255
28,270,600
+0.05(+0.96%)
Sep 11, 2019
5.270
5.316
5.166
5.205
44,801,108
-0.01(-0.27%)
Sep 10, 2019
5.177
5.284
5.127
5.220
55,231,716
+0.03(+0.62%)
Sep 09, 2019
5.159
5.223
5.146
5.187
56,362,364
+0.08(+1.54%)
Sep 06, 2019
5.080
5.170
5.052
5.109
31,334,544
+0.06(+1.13%)
Sep 05, 2019
5.098
5.132
5.045
5.052
39,460,964
+0.06(+1.14%)
Sep 04, 2019
4.962
5.037
4.939
4.995
52,354,320
+0.21(+4.33%)
Sep 03, 2019
4.752
4.827
4.730
4.787
41,406,284
-0.05(-1.11%)
Aug 30, 2019
4.870
4.891
4.800
4.841
30,270,624
+0.05(+1.12%)
Aug 29, 2019
4.737
4.816
4.682
4.787
43,736,000
+0.11(+2.45%)
Aug 28, 2019
4.655
4.705
4.609
4.673
31,801,520
+0.06(+1.24%)
Aug 27, 2019
4.623
4.696
4.544
4.616
49,842,264
+0.05(+1.02%)
Aug 26, 2019
4.655
4.673
4.530
4.569
48,879,716
-0.06(-1.39%)
Aug 23, 2019
4.773
4.859
4.619
4.634
62,049,656
-0.23(-4.63%)
Aug 22, 2019
4.959
4.966
4.827
4.859
33,303,200
-0.08(-1.52%)
Aug 21, 2019
4.780
5.045
4.719
4.934
99,846,296
+0.26(+5.58%)
Aug 20, 2019
4.637
4.730
4.619
4.673
38,067,532
-0.01(-0.30%)
Aug 19, 2019
4.780
4.802
4.648
4.687
44,898,140
-0.04(-0.83%)
Aug 16, 2019
4.787
4.819
4.684
4.727
40,705,768
-0.04(-0.90%)
Aug 15, 2019
4.752
4.800
4.644
4.769
44,606,000
-0.01(-0.30%)
Aug 14, 2019
4.870
4.887
4.769
4.784
50,032,656
-0.25(-4.97%)
Aug 13, 2019
4.895
5.084
4.870
5.034
36,415,412
+0.07(+1.35%)
Aug 12, 2019
4.981
4.995
4.931
4.967
31,651,752
-0.18(-3.51%)
Aug 09, 2019
5.194
5.254
5.133
5.148
33,543,686
-0.04(-0.82%)
Aug 08, 2019
5.137
5.194
5.082
5.190
52,474,836
+0.16(+3.10%)
Aug 07, 2019
4.917
5.045
4.874
5.034
68,547,600
-0.05(-0.91%)
Aug 06, 2019
5.137
5.155
5.038
5.080
59,329,304
+0.05(+0.99%)
Aug 05, 2019
5.130
5.137
4.997
5.031
63,607,788
-0.27(-5.15%)
Aug 02, 2019
5.403
5.446
5.259
5.304
63,066,668
+0.08(+1.56%)
Aug 01, 2019
5.318
5.403
5.119
5.222
67,375,096
-0.12(-2.19%)
Jul 31, 2019
5.428
5.435
5.277
5.339
45,555,264
-0.03(-0.53%)
Jul 30, 2019
5.396
5.414
5.350
5.368
37,143,076
-0.04(-0.66%)
Jul 29, 2019
5.329
5.414
5.304
5.403
30,492,748
+0.06(+1.06%)
Jul 26, 2019
5.474
5.478
5.321
5.346
54,484,356
-0.15(-2.65%)
Jul 25, 2019
5.612
5.616
5.485
5.492
37,447,560
-0.13(-2.40%)
Jul 24, 2019
5.701
5.749
5.623
5.627
31,312,864
-0.07(-1.31%)
Jul 23, 2019
5.687
5.705
5.641
5.701
45,252,748
+0.03(+0.50%)
Jul 22, 2019
5.719
5.737
5.660
5.673
26,564,714
+0.00(+0.00%)
Jul 19, 2019
5.712
5.715
5.641
5.673
30,629,356
-0.05(-0.87%)
Jul 18, 2019
5.737
5.744
5.658
5.722
29,186,250
-0.01(-0.19%)
Jul 17, 2019
5.772
5.772
5.687
5.733
32,100,920
-0.01(-0.19%)
Jul 16, 2019
5.836
5.870
5.721
5.744
36,591,796
-0.11(-1.82%)
Jul 15, 2019
5.964
5.988
5.843
5.850
34,756,528
-0.12(-2.02%)
Jul 12, 2019
5.921
6.012
5.910
5.971
54,796,676
+0.05(+0.84%)
Jul 11, 2019
5.825
5.928
5.815
5.921
65,483,448
+0.15(+2.52%)
Jul 10, 2019
5.800
5.825
5.761
5.776
66,796,720
+0.08(+1.43%)
Jul 09, 2019
5.641
5.713
5.598
5.694
38,223,340
+0.02(+0.31%)
Jul 08, 2019
5.598
5.687
5.573
5.676
49,729,704
+0.11(+2.04%)
Jul 05, 2019
5.538
5.609
5.517
5.563
30,527,882
+0.12(+2.28%)
Jul 03, 2019
5.421
5.481
5.405
5.439
20,867,662
+0.04(+0.66%)
Jul 02, 2019
5.478
5.488
5.368
5.403
50,914,056
-0.09(-1.68%)
Jul 01, 2019
5.666
5.676
5.488
5.495
48,393,032
-0.03(-0.51%)
Jun 28, 2019
5.573
5.630
5.476
5.524
33,558,064
+0.01(+0.19%)
Jun 27, 2019
5.563
5.575
5.417
5.513
85,551,784
-0.11(-2.02%)
Jun 26, 2019
5.662
5.698
5.598
5.627
164,167,328
-0.04(-0.75%)
Jun 25, 2019
5.790
5.800
5.623
5.669
60,432,352
-0.22(-3.68%)
Jun 24, 2019
5.861
5.910
5.836
5.886
41,705,608
-0.01(-0.18%)
Jun 21, 2019
5.825
5.928
5.825
5.896
48,867,104
+0.09(+1.53%)
Jun 20, 2019
5.705
5.854
5.705
5.807
43,057,492
+0.15(+2.70%)
Jun 19, 2019
5.563
5.655
5.547
5.655
32,230,998
+0.05(+0.95%)
Jun 18, 2019
5.545
5.637
5.541
5.602
31,305,050
+0.12(+2.13%)
Jun 17, 2019
5.474
5.557
5.463
5.485
23,856,352
+0.02(+0.39%)
Jun 14, 2019
5.456
5.495
5.410
5.463
32,605,036
-0.02(-0.45%)
Jun 13, 2019
5.524
5.556
5.474
5.488
35,769,228
+0.09(+1.71%)
Jun 12, 2019
5.449
5.513
5.369
5.396
35,529,808
-0.11(-2.00%)
Jun 11, 2019
5.392
5.527
5.378
5.506
38,890,180
+0.16(+2.99%)
Jun 10, 2019
5.400
5.446
5.314
5.346
45,760,052
-0.11(-2.02%)
Jun 07, 2019
5.350
5.460
5.350
5.456
38,566,460
+0.15(+2.88%)
Jun 06, 2019
5.272
5.375
5.208
5.304
30,227,794
+0.09(+1.63%)
Jun 05, 2019
5.332
5.343
5.160
5.219
39,677,440
-0.11(-2.13%)
Jun 04, 2019
5.282
5.336
5.268
5.332
24,770,336
+0.09(+1.76%)
Jun 03, 2019
5.211
5.304
5.194
5.240
36,524,432
+0.12(+2.36%)
May 31, 2019
5.112
5.243
5.086
5.119
40,144,408
-0.02(-0.48%)
May 30, 2019
5.165
5.243
5.116
5.144
40,059,124
-0.02(-0.34%)
May 29, 2019
5.066
5.174
5.043
5.162
25,229,678
+0.08(+1.61%)
May 28, 2019
5.059
5.133
5.002
5.080
29,386,428
+0.08(+1.56%)
May 24, 2019
5.027
5.038
4.953
5.002
20,333,222
+0.07(+1.37%)
May 23, 2019
4.921
4.953
4.843
4.935
43,058,016
-0.11(-2.18%)
May 22, 2019
5.020
5.082
4.974
5.045
44,974,244
+0.06(+1.23%)
May 21, 2019
4.835
5.008
4.814
4.984
41,124,728
+0.15(+3.07%)
May 20, 2019
4.761
4.835
4.712
4.835
40,952,920
+0.08(+1.63%)
May 17, 2019
4.810
4.878
4.719
4.757
50,186,404
-0.14(-2.82%)
May 16, 2019
4.948
4.998
4.881
4.895
56,318,040
-0.11(-2.19%)
May 15, 2019
4.945
5.019
4.941
5.005
36,411,348
-0.07(-1.39%)
May 14, 2019
5.069
5.122
5.040
5.076
25,557,902
+0.00(+0.07%)
May 13, 2019
5.100
5.153
5.026
5.072
40,138,728
-0.16(-3.11%)
May 10, 2019
5.231
5.252
5.113
5.235
32,257,536
+0.01(+0.20%)
May 09, 2019
5.270
5.298
5.185
5.224
49,201,128
-0.17(-3.15%)
May 08, 2019
5.305
5.468
5.288
5.394
59,592,268
+0.20(+3.81%)
May 07, 2019
5.160
5.203
5.072
5.196
39,236,740
-0.06(-1.08%)
May 06, 2019
5.175
5.270
5.171
5.252
32,069,762
-0.05(-1.00%)
May 03, 2019
5.341
5.369
5.302
5.305
27,765,558
+0.04(+0.67%)
May 02, 2019
5.242
5.305
5.210
5.270
44,061,804
-0.01(-0.13%)
May 01, 2019
5.408
5.408
5.266
5.277
31,935,060
-0.11(-1.97%)
Apr 30, 2019
5.486
5.503
5.358
5.383
36,528,944
-0.05(-0.91%)
Apr 29, 2019
5.482
5.498
5.429
5.433
25,847,268
-0.00(-0.07%)
Apr 26, 2019
5.457
5.489
5.390
5.436
30,820,566
-0.03(-0.58%)
Apr 25, 2019
5.418
5.528
5.383
5.468
36,664,084
+0.05(+0.85%)
Apr 24, 2019
5.563
5.563
5.344
5.422
46,585,316
-0.16(-2.91%)
Apr 23, 2019
5.606
5.634
5.542
5.585
39,054,596
+0.04(+0.70%)
Apr 22, 2019
5.553
5.606
5.517
5.546
33,819,724
+0.02(+0.45%)
Apr 18, 2019
5.535
5.602
5.457
5.521
72,321,784
+0.11(+2.09%)
Apr 17, 2019
5.524
5.528
5.312
5.408
51,106,796
-0.02(-0.46%)
Apr 16, 2019
5.274
5.514
5.270
5.433
67,364,200
+0.12(+2.33%)
Apr 15, 2019
5.440
5.443
5.277
5.309
82,939,952
+0.03(+0.54%)
Apr 12, 2019
5.553
5.577
5.263
5.281
175,859,936
-0.54(-9.29%)
Apr 11, 2019
5.917
5.942
5.786
5.821
61,850,332
-0.18(-3.06%)
Apr 10, 2019
5.956
6.058
5.931
6.005
54,743,828
+0.04(+0.65%)
Apr 09, 2019
5.984
5.995
5.881
5.966
42,350,340
-0.04(-0.65%)
Apr 08, 2019
5.899
6.069
5.896
6.005
77,629,656
+0.17(+2.97%)
Apr 05, 2019
5.701
5.871
5.692
5.832
59,308,428
+0.12(+2.04%)
Apr 04, 2019
5.500
5.744
5.496
5.715
46,033,948
+0.16(+2.86%)
Apr 03, 2019
5.701
5.729
5.539
5.556
50,157,468
-0.11(-1.87%)
Apr 02, 2019
5.645
5.669
5.574
5.662
40,546,200
+0.03(+0.50%)
Apr 01, 2019
5.708
5.737
5.608
5.634
42,471,580
+0.01(+0.13%)
Mar 29, 2019
5.673
5.722
5.586
5.627
39,799,432
+0.04(+0.76%)
Mar 28, 2019
5.401
5.620
5.390
5.585
54,538,700
+0.11(+2.00%)
Mar 27, 2019
5.627
5.662
5.457
5.475
67,787,280
-0.32(-5.49%)
Mar 26, 2019
5.726
5.811
5.680
5.793
50,279,792
+0.18(+3.21%)
Mar 25, 2019
5.623
5.673
5.532
5.613
55,451,604
+0.02(+0.38%)
Mar 22, 2019
5.772
5.835
5.577
5.592
100,471,264
-0.43(-7.21%)
Mar 21, 2019
6.104
6.175
5.871
6.026
86,244,280
-0.20(-3.29%)
Mar 20, 2019
6.132
6.327
6.122
6.231
60,003,548
+0.09(+1.50%)
Mar 19, 2019
6.076
6.206
6.044
6.139
91,042,696
+0.09(+1.52%)
Mar 18, 2019
5.874
6.048
5.867
6.048
64,777,516
+0.18(+3.13%)
Mar 15, 2019
5.754
5.878
5.751
5.864
68,744,216
+0.12(+2.09%)
Mar 14, 2019
5.744
5.804
5.698
5.744
39,648,104
+0.00(+0.00%)
Mar 13, 2019
5.567
5.782
5.563
5.744
39,005,276
+0.15(+2.72%)
Mar 12, 2019
5.630
5.715
5.577
5.592
31,191,592
-0.02(-0.32%)
Mar 11, 2019
5.433
5.645
5.425
5.609
57,180,476
+0.31(+5.94%)
Mar 08, 2019
5.256
5.305
5.212
5.295
35,685,440
-0.02(-0.40%)
Mar 07, 2019
5.411
5.411
5.284
5.316
29,826,760
-0.09(-1.64%)
Mar 06, 2019
5.500
5.517
5.358
5.404
31,548,220
-0.13(-2.36%)
Mar 05, 2019
5.471
5.546
5.454
5.535
17,454,468
+0.04(+0.64%)
Mar 04, 2019
5.524
5.549
5.447
5.500
23,547,242
+0.02(+0.45%)
Mar 01, 2019
5.542
5.602
5.454
5.475
41,371,352
-0.08(-1.46%)
Feb 28, 2019
5.793
5.797
5.503
5.556
79,009,256
-0.25(-4.26%)
Feb 27, 2019
5.779
5.857
5.733
5.804
35,079,608
+0.05(+0.92%)
Feb 26, 2019
5.790
5.835
5.708
5.751
36,502,852
+0.01(+0.18%)
Feb 25, 2019
5.850
5.860
5.740
5.740
44,833,256
-0.14(-2.35%)
Feb 22, 2019
5.903
5.919
5.843
5.878
32,674,282
-0.01(-0.12%)
Feb 21, 2019
5.878
5.934
5.798
5.885
39,109,672
-0.02(-0.42%)
Feb 20, 2019
5.903
6.037
5.885
5.910
46,316,628
-0.03(-0.48%)
Feb 19, 2019
5.878
5.977
5.874
5.938
31,613,958
+0.02(+0.30%)
Feb 15, 2019
5.934
5.949
5.860
5.920
32,089,196
+0.01(+0.18%)
Feb 14, 2019
5.729
5.938
5.708
5.910
52,542,004
+0.16(+2.83%)
Feb 13, 2019
5.694
5.790
5.687
5.747
42,523,252
+0.08(+1.37%)
Feb 12, 2019
5.616
5.708
5.595
5.669
47,436,568
+0.25(+4.70%)
Feb 11, 2019
5.479
5.479
5.387
5.415
38,048,104
-0.13(-2.36%)
Feb 08, 2019
5.595
5.602
5.441
5.546
30,233,218
-0.07(-1.20%)
Feb 07, 2019
5.737
5.751
5.524
5.613
57,278,236
-0.12(-2.10%)
Feb 06, 2019
5.737
5.782
5.691
5.733
54,898,820
-0.14(-2.47%)
Feb 05, 2019
5.797
5.903
5.786
5.878
33,326,330
+0.05(+0.85%)
Feb 04, 2019
5.715
5.860
5.705
5.828
44,859,800
+0.02(+0.37%)
Feb 01, 2019
5.719
5.811
5.708
5.807
42,452,124
+0.05(+0.80%)
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%)
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
.