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
)
14.80
-0.09 (-0.57%)
Streaming Delayed Price
Updated: 2:22 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 (%)
Feb 28, 2019
5.791
5.795
5.502
5.555
79,032,576
-0.25(-4.26%)
Feb 27, 2019
5.777
5.855
5.731
5.802
35,089,960
+0.05(+0.92%)
Feb 26, 2019
5.788
5.834
5.707
5.749
36,513,624
+0.01(+0.18%)
Feb 25, 2019
5.848
5.859
5.738
5.738
44,846,488
-0.14(-2.35%)
Feb 22, 2019
5.901
5.917
5.841
5.876
32,683,924
-0.01(-0.12%)
Feb 21, 2019
5.876
5.933
5.797
5.883
39,121,212
-0.02(-0.42%)
Feb 20, 2019
5.901
6.035
5.883
5.908
46,330,300
-0.03(-0.48%)
Feb 19, 2019
5.876
5.975
5.873
5.936
31,623,288
+0.02(+0.30%)
Feb 15, 2019
5.933
5.947
5.859
5.919
32,098,666
+0.01(+0.18%)
Feb 14, 2019
5.728
5.936
5.707
5.908
52,557,512
+0.16(+2.83%)
Feb 13, 2019
5.692
5.788
5.685
5.745
42,535,800
+0.08(+1.37%)
Feb 12, 2019
5.615
5.707
5.593
5.668
47,450,568
+0.25(+4.70%)
Feb 11, 2019
5.477
5.477
5.385
5.413
38,059,332
-0.13(-2.36%)
Feb 08, 2019
5.593
5.601
5.440
5.544
30,242,140
-0.07(-1.20%)
Feb 07, 2019
5.735
5.749
5.523
5.611
57,295,140
-0.12(-2.10%)
Feb 06, 2019
5.735
5.781
5.689
5.731
54,915,020
-0.14(-2.47%)
Feb 05, 2019
5.795
5.901
5.784
5.876
33,336,166
+0.05(+0.85%)
Feb 04, 2019
5.714
5.859
5.703
5.827
44,873,040
+0.02(+0.37%)
Feb 01, 2019
5.717
5.809
5.707
5.806
42,464,652
+0.05(+0.80%)
Jan 31, 2019
5.738
5.791
5.689
5.760
70,236,872
+0.11(+1.87%)
Jan 30, 2019
5.586
5.654
5.533
5.654
44,679,120
+0.15(+2.76%)
Jan 29, 2019
5.498
5.558
5.456
5.502
38,734,656
+0.17(+3.18%)
Jan 28, 2019
5.452
5.459
5.290
5.332
69,479,088
-0.26(-4.61%)
Jan 25, 2019
5.523
5.604
5.514
5.590
35,403,340
+0.11(+1.93%)
Jan 24, 2019
5.452
5.530
5.427
5.484
30,023,022
+0.01(+0.26%)
Jan 23, 2019
5.417
5.470
5.360
5.470
32,730,644
+0.11(+1.98%)
Jan 22, 2019
5.434
5.463
5.309
5.364
33,694,988
-0.08(-1.43%)
Jan 18, 2019
5.512
5.519
5.403
5.442
45,374,812
-0.01(-0.13%)
Jan 17, 2019
5.336
5.479
5.328
5.449
43,046,184
+0.04(+0.78%)
Jan 16, 2019
5.336
5.424
5.304
5.406
40,211,968
+0.02(+0.39%)
Jan 15, 2019
5.420
5.449
5.332
5.385
36,244,220
-0.03(-0.59%)
Jan 14, 2019
5.360
5.484
5.350
5.417
26,235,808
+0.01(+0.26%)
Jan 11, 2019
5.378
5.427
5.341
5.403
28,842,104
-0.07(-1.23%)
Jan 10, 2019
5.449
5.502
5.389
5.470
43,274,200
-0.05(-0.90%)
Jan 09, 2019
5.502
5.548
5.480
5.519
51,205,168
+0.15(+2.76%)
Jan 08, 2019
5.420
5.452
5.325
5.371
49,687,228
+0.05(+0.93%)
Jan 07, 2019
5.268
5.489
5.106
5.321
105,491,848
+0.11(+2.03%)
Jan 04, 2019
5.099
5.230
5.055
5.215
59,668,928
+0.18(+3.51%)
Jan 03, 2019
5.088
5.095
4.922
5.039
72,681,624
+0.09(+1.78%)
Jan 02, 2019
4.661
4.986
4.625
4.950
87,725,720
+0.35(+7.69%)
Dec 31, 2018
4.668
4.703
4.551
4.597
29,918,096
-0.01(-0.15%)
Dec 28, 2018
4.597
4.657
4.537
4.604
46,753,056
+0.09(+2.00%)
Dec 27, 2018
4.429
4.514
4.373
4.514
40,097,320
+0.03(+0.63%)
Dec 26, 2018
4.232
4.489
4.193
4.486
77,076,656
+0.22(+5.12%)
Dec 24, 2018
4.331
4.405
4.264
4.267
21,729,958
-0.10(-2.26%)
Dec 21, 2018
4.408
4.519
4.331
4.366
60,169,184
-0.07(-1.67%)
Dec 20, 2018
4.433
4.535
4.380
4.440
69,777,104
-0.03(-0.63%)
Dec 19, 2018
4.461
4.676
4.444
4.468
96,523,920
-0.07(-1.63%)
Dec 18, 2018
4.659
4.676
4.535
4.542
64,507,588
-0.11(-2.42%)
Dec 17, 2018
4.722
4.814
4.652
4.655
48,674,800
-0.07(-1.49%)
Dec 14, 2018
4.722
4.816
4.704
4.726
35,484,260
-0.08(-1.69%)
Dec 13, 2018
4.761
4.828
4.750
4.807
36,904,308
+0.01(+0.15%)
Dec 12, 2018
4.860
4.923
4.789
4.800
60,687,916
+0.06(+1.26%)
Dec 11, 2018
4.874
4.874
4.669
4.740
57,183,784
-0.03(-0.67%)
Dec 10, 2018
4.803
4.846
4.729
4.771
66,458,640
-0.25(-4.99%)
Dec 07, 2018
5.103
5.207
4.987
5.022
62,973,296
+0.04(+0.71%)
Dec 06, 2018
4.951
5.001
4.846
4.987
78,082,976
-0.19(-3.61%)
Dec 04, 2018
5.318
5.348
5.138
5.174
64,346,004
-0.13(-2.46%)
Dec 03, 2018
5.343
5.389
5.251
5.304
65,621,972
+0.17(+3.30%)
Nov 30, 2018
5.068
5.170
5.001
5.135
46,603,164
+0.08(+1.60%)
Nov 29, 2018
5.040
5.117
4.992
5.054
60,143,800
-0.02(-0.42%)
Nov 28, 2018
5.117
5.138
4.916
5.075
66,989,612
-0.00(-0.07%)
Nov 27, 2018
4.913
5.121
4.902
5.078
69,643,968
+0.24(+4.96%)
Nov 26, 2018
4.930
4.973
4.796
4.838
75,073,392
-0.05(-1.08%)
Nov 23, 2018
4.874
4.948
4.842
4.891
77,020,512
-0.16(-3.13%)
Nov 21, 2018
5.049
5.049
5.049
0
+0.14(+2.79%)
Nov 20, 2018
5.092
5.127
4.902
4.912
72,431,424
-0.31(-5.86%)
Nov 19, 2018
5.250
5.250
5.116
5.218
64,571,028
-0.00(-0.07%)
Nov 16, 2018
5.176
5.263
5.118
5.222
57,330,084
+0.11(+2.06%)
Nov 15, 2018
5.014
5.146
5.014
5.116
54,960,600
+0.11(+2.25%)
Nov 14, 2018
5.025
5.056
4.916
5.004
77,949,360
+0.12(+2.45%)
Nov 13, 2018
4.986
5.060
4.853
4.884
119,502,704
-0.29(-5.57%)
Nov 12, 2018
5.338
5.345
5.172
5.172
51,643,420
-0.08(-1.47%)
Nov 09, 2018
5.253
5.285
5.102
5.250
80,147,432
+0.00(+0.00%)
Nov 08, 2018
5.439
5.446
5.232
5.250
74,348,992
-0.21(-3.92%)
Nov 07, 2018
5.580
5.591
5.362
5.464
73,140,744
-0.11(-2.02%)
Nov 06, 2018
5.633
5.801
5.534
5.577
68,485,048
-0.19(-3.35%)
Nov 05, 2018
5.721
5.777
5.661
5.770
59,551,140
+0.10(+1.80%)
Nov 02, 2018
5.664
5.791
5.575
5.668
57,380,172
-0.01(-0.12%)
Nov 01, 2018
5.791
5.801
5.598
5.675
65,545,000
-0.04(-0.62%)
Oct 31, 2018
5.777
5.801
5.584
5.710
85,337,448
-0.06(-0.97%)
Oct 30, 2018
5.524
5.784
5.468
5.766
117,444,456
+0.30(+5.46%)
Oct 29, 2018
5.861
5.917
5.394
5.468
170,743,584
-0.24(-4.19%)
Oct 26, 2018
5.506
5.728
5.420
5.707
116,400,704
+0.24(+4.30%)
Oct 25, 2018
5.411
5.566
5.302
5.471
84,532,568
+0.16(+3.04%)
Oct 24, 2018
5.577
5.643
5.306
5.309
81,587,872
-0.22(-3.94%)
Oct 23, 2018
5.482
5.566
5.415
5.527
83,153,912
-0.11(-1.93%)
Oct 22, 2018
5.569
5.650
5.506
5.636
58,697,784
+0.19(+3.55%)
Oct 19, 2018
5.471
5.520
5.418
5.443
76,264,240
+0.06(+1.04%)
Oct 18, 2018
5.587
5.598
5.383
5.387
73,595,864
-0.26(-4.55%)
Oct 17, 2018
5.524
5.664
5.524
5.643
79,882,864
+0.03(+0.50%)
Oct 16, 2018
5.555
5.615
5.497
5.615
76,786,568
+0.20(+3.70%)
Oct 15, 2018
5.401
5.450
5.320
5.415
95,329,232
+0.02(+0.39%)
Oct 12, 2018
5.334
5.404
5.295
5.394
73,793,168
+0.17(+3.30%)
Oct 11, 2018
5.387
5.482
5.169
5.222
147,266,272
-0.08(-1.59%)
Oct 10, 2018
5.464
5.478
5.288
5.306
127,793,808
-0.34(-6.09%)
Oct 09, 2018
5.436
5.654
5.348
5.650
130,858,496
+0.25(+4.55%)
Oct 08, 2018
5.485
5.513
5.285
5.404
232,751,232
+0.52(+10.57%)
Oct 05, 2018
4.863
4.972
4.800
4.888
123,864,576
+0.08(+1.61%)
Oct 04, 2018
4.726
4.930
4.659
4.810
123,447,832
+0.05(+1.03%)
Oct 03, 2018
5.025
5.028
4.719
4.761
202,692,944
+0.14(+2.96%)
Oct 02, 2018
4.498
4.659
4.442
4.624
150,727,392
+0.38(+8.94%)
Oct 01, 2018
4.259
4.294
4.171
4.245
50,350,824
+0.00(+0.08%)
Sep 28, 2018
4.245
4.396
4.222
4.241
85,294,760
-0.06(-1.31%)
Sep 27, 2018
4.146
4.326
4.143
4.297
95,170,512
+0.20(+4.98%)
Sep 26, 2018
4.051
4.125
4.020
4.094
53,540,512
+0.08(+1.92%)
Sep 25, 2018
3.907
4.030
3.900
4.016
45,583,576
+0.01(+0.35%)
Sep 24, 2018
4.069
4.122
3.990
4.002
57,559,708
-0.04(-0.96%)
Sep 21, 2018
4.013
4.085
3.978
4.041
64,089,884
+0.05(+1.23%)
Sep 20, 2018
4.023
4.030
3.918
3.992
38,499,756
+0.04(+0.98%)
Sep 19, 2018
3.939
4.016
3.932
3.953
52,666,104
+0.01(+0.27%)
Sep 18, 2018
3.858
3.974
3.855
3.943
75,420,864
+0.11(+2.75%)
Sep 17, 2018
3.732
3.851
3.728
3.837
80,190,072
+0.12(+3.12%)
Sep 14, 2018
3.711
3.749
3.647
3.721
44,255,580
+0.05(+1.44%)
Sep 13, 2018
3.735
3.760
3.654
3.668
54,922,744
-0.11(-2.79%)
Sep 12, 2018
3.742
3.809
3.700
3.774
54,625,020
+0.11(+2.87%)
Sep 11, 2018
3.675
3.732
3.623
3.668
74,435,984
-0.15(-4.04%)
Sep 10, 2018
3.827
3.893
3.784
3.823
69,146,976
-0.06(-1.45%)
Sep 07, 2018
3.802
3.916
3.770
3.879
68,616,816
+0.14(+3.86%)
Sep 06, 2018
3.739
3.756
3.651
3.735
54,150,656
+0.02(+0.66%)
Sep 05, 2018
3.612
3.742
3.582
3.711
56,929,956
+0.06(+1.54%)
Sep 04, 2018
3.665
3.711
3.626
3.654
49,668,396
-0.17(-4.32%)
Aug 31, 2018
3.820
3.820
3.820
0
+0.13(+3.52%)
Aug 30, 2018
3.795
3.798
3.615
3.690
69,213,896
-0.09(-2.33%)
Aug 29, 2018
3.683
3.820
3.672
3.777
105,066,656
+0.14(+3.86%)
Aug 28, 2018
3.697
3.709
3.614
3.637
44,483,664
-0.05(-1.43%)
Aug 27, 2018
3.654
3.707
3.637
3.690
74,676,664
+0.07(+1.84%)
Aug 24, 2018
3.683
3.683
3.570
3.623
53,603,416
+0.03(+0.88%)
Aug 23, 2018
3.690
3.697
3.584
3.591
60,729,644
-0.10(-2.76%)
Aug 22, 2018
3.588
3.707
3.581
3.693
101,512,040
+0.09(+2.44%)
Aug 21, 2018
3.693
3.749
3.595
3.605
82,405,080
-0.13(-3.57%)
Aug 20, 2018
3.735
3.749
3.672
3.739
62,442,716
-0.02(-0.65%)
Aug 17, 2018
3.777
3.788
3.735
3.763
64,920,880
-0.08(-2.01%)
Aug 16, 2018
3.911
3.920
3.788
3.841
54,340,256
-0.05(-1.18%)
Aug 15, 2018
3.967
3.981
3.844
3.886
56,481,960
-0.17(-4.24%)
Aug 14, 2018
4.115
4.129
3.988
4.059
32,599,312
+0.03(+0.65%)
Aug 13, 2018
3.969
4.078
3.927
4.032
59,997,752
-0.01(-0.35%)
Aug 10, 2018
4.060
4.113
4.001
4.046
62,501,920
-0.15(-3.51%)
Aug 09, 2018
4.239
4.246
4.127
4.194
44,746,412
-0.06(-1.32%)
Aug 08, 2018
4.341
4.397
4.239
4.250
45,254,904
-0.09(-2.10%)
Aug 07, 2018
4.453
4.464
4.285
4.341
63,691,844
-0.04(-0.96%)
Aug 06, 2018
4.404
4.460
4.369
4.383
34,230,392
-0.01(-0.24%)
Aug 03, 2018
4.373
4.506
4.355
4.394
84,656,888
+0.21(+5.12%)
Aug 02, 2018
4.134
4.246
4.085
4.180
59,231,580
+0.07(+1.71%)
Aug 01, 2018
4.088
4.144
4.067
4.110
30,612,584
-0.00(-0.09%)
Jul 31, 2018
4.099
4.120
4.015
4.113
53,734,232
-0.05(-1.10%)
Jul 30, 2018
4.218
4.234
4.099
4.159
50,046,092
-0.02(-0.42%)
Jul 27, 2018
4.110
4.201
4.099
4.176
60,950,488
+0.11(+2.76%)
Jul 26, 2018
4.148
4.162
4.053
4.064
48,519,088
-0.13(-3.01%)
Jul 25, 2018
4.152
4.208
4.117
4.190
45,317,872
+0.09(+2.31%)
Jul 24, 2018
4.057
4.169
4.046
4.096
48,497,052
+0.11(+2.64%)
Jul 23, 2018
3.976
4.015
3.917
3.990
34,881,796
+0.01(+0.35%)
Jul 20, 2018
3.966
4.025
3.934
3.976
106,613,512
+0.20(+5.29%)
Jul 19, 2018
3.724
3.799
3.673
3.776
62,143,704
+0.01(+0.37%)
Jul 18, 2018
3.847
3.850
3.740
3.762
47,486,256
-0.08(-2.10%)
Jul 17, 2018
3.703
3.847
3.682
3.843
42,541,200
+0.12(+3.30%)
Jul 16, 2018
3.692
3.729
3.636
3.720
35,821,540
-0.03(-0.75%)
Jul 13, 2018
3.738
3.769
3.689
3.748
32,308,588
+0.02(+0.56%)
Jul 12, 2018
3.685
3.738
3.657
3.727
38,185,560
+0.10(+2.71%)
Jul 11, 2018
3.717
3.801
3.601
3.629
60,586,196
-0.11(-3.00%)
Jul 10, 2018
3.766
3.783
3.696
3.741
39,264,972
-0.01(-0.19%)
Jul 09, 2018
3.657
3.783
3.657
3.748
51,354,224
+0.09(+2.59%)
Jul 06, 2018
3.563
3.682
3.542
3.654
37,299,024
+0.06(+1.56%)
Jul 05, 2018
3.706
3.727
3.531
3.598
60,659,696
+0.01(+0.39%)
Jul 03, 2018
3.584
3.584
3.584
0
+0.05(+1.49%)
Jul 02, 2018
3.471
3.540
3.443
3.531
41,737,444
+0.01(+0.40%)
Jun 29, 2018
3.475
3.556
3.471
3.517
60,368,632
+0.07(+1.93%)
Jun 28, 2018
3.503
3.517
3.419
3.450
86,425,912
+0.02(+0.61%)
Jun 27, 2018
3.419
3.547
3.403
3.429
94,070,984
+0.01(+0.41%)
Jun 26, 2018
3.433
3.440
3.319
3.415
57,377,048
+0.05(+1.56%)
Jun 25, 2018
3.366
3.392
3.266
3.363
61,241,344
+0.06(+1.70%)
Jun 22, 2018
3.349
3.394
3.275
3.307
68,202,936
+0.01(+0.21%)
Jun 21, 2018
3.433
3.440
3.275
3.300
81,866,056
-0.15(-4.37%)
Jun 20, 2018
3.482
3.552
3.419
3.450
121,227,512
+0.11(+3.36%)
Jun 19, 2018
3.180
3.450
3.163
3.338
139,069,168
+0.09(+2.70%)
Jun 18, 2018
3.268
3.307
3.240
3.250
54,810,040
-0.06(-1.80%)
Jun 15, 2018
3.321
3.242
3.310
61,849,836
-0.03(-0.84%)
Jun 14, 2018
3.426
3.443
3.331
3.338
52,607,212
-0.05(-1.55%)
Jun 13, 2018
3.443
3.459
3.300
3.391
77,215,560
-0.04(-1.12%)
Jun 12, 2018
3.506
3.513
3.426
3.429
71,353,768
-0.04(-1.01%)
Jun 11, 2018
3.492
3.506
3.415
3.464
86,240,632
+0.04(+1.02%)
Jun 08, 2018
3.534
3.538
3.296
3.429
161,309,072
+0.04(+1.24%)
Jun 07, 2018
3.450
3.471
3.233
3.387
232,886,160
-0.13(-3.78%)
Jun 06, 2018
3.450
3.520
117,758,336
-0.07(-2.05%)
Jun 05, 2018
3.696
3.787
3.559
3.594
97,618,976
-0.16(-4.21%)
Jun 04, 2018
3.766
3.875
3.720
3.752
113,462,704
+0.20(+5.63%)
Jun 01, 2018
4.250
4.313
3.226
3.552
516,320,032
-0.61(-14.59%)
May 31, 2018
4.169
4.243
4.145
4.159
54,303,220
-0.02(-0.50%)
May 30, 2018
4.110
4.348
4.050
4.180
119,010,312
+0.00(+0.00%)
May 29, 2018
3.871
4.260
3.864
4.180
177,416,864
-0.24(-5.47%)
May 25, 2018
4.422
4.422
4.422
0
-0.06(-1.33%)
May 24, 2018
4.604
4.713
4.429
4.481
278,078,208
-0.82(-15.42%)
May 23, 2018
5.403
5.460
5.270
5.298
59,821,464
-0.21(-3.76%)
May 22, 2018
5.460
5.624
5.419
5.505
69,243,088
-0.06(-1.09%)
May 21, 2018
5.797
5.836
5.517
5.566
75,078,864
-0.10(-1.73%)
May 18, 2018
5.664
5.765
5.548
5.664
73,140,632
-0.11(-1.82%)
May 17, 2018
5.909
5.993
5.664
5.769
97,521,984
-0.23(-3.85%)
May 16, 2018
5.930
6.021
5.884
6.000
58,387,152
+0.10(+1.72%)
May 15, 2018
5.737
5.930
5.727
5.898
72,025,912
+0.07(+1.20%)
May 14, 2018
5.737
5.909
5.706
5.828
75,702,768
+0.16(+2.84%)
May 11, 2018
5.713
5.846
5.632
5.667
84,061,696
-0.01(-0.12%)
May 10, 2018
5.433
5.783
5.405
5.674
115,644,328
+0.38(+7.14%)
May 09, 2018
4.908
5.324
4.904
5.296
109,585,208
+0.44(+9.08%)
May 08, 2018
4.922
4.950
4.740
4.855
48,100,772
-0.04(-0.86%)
May 07, 2018
4.771
4.985
4.768
4.897
63,964,556
+0.11(+2.19%)
May 04, 2018
4.789
4.848
4.736
4.792
45,910,080
-0.01(-0.29%)
May 03, 2018
4.834
4.859
4.701
4.806
32,308,978
-0.03(-0.65%)
May 02, 2018
4.789
4.915
4.782
4.838
33,156,186
+0.02(+0.36%)
May 01, 2018
4.918
4.925
4.778
4.820
27,035,706
-0.11(-2.27%)
Apr 30, 2018
4.943
4.964
4.890
4.932
23,840,666
-0.02(-0.35%)
Apr 27, 2018
4.964
4.988
4.932
4.950
33,527,624
+0.03(+0.64%)
Apr 26, 2018
4.761
4.925
4.757
4.918
44,424,696
+0.19(+4.07%)
Apr 25, 2018
4.768
4.775
4.652
4.726
49,387,980
-0.16(-3.30%)
Apr 24, 2018
4.953
4.985
4.834
4.887
27,355,102
-0.05(-0.92%)
Apr 23, 2018
4.911
4.952
4.834
4.932
27,473,254
-0.07(-1.47%)
Apr 20, 2018
4.964
5.041
4.915
5.006
34,039,864
-0.03(-0.56%)
Apr 19, 2018
5.023
5.072
4.960
5.034
39,064,848
+0.05(+0.98%)
Apr 18, 2018
4.901
5.013
4.880
4.985
35,566,192
+0.19(+4.02%)
Apr 17, 2018
4.729
4.819
4.691
4.792
29,010,668
+0.09(+2.01%)
Apr 16, 2018
4.848
4.848
4.680
4.698
33,147,034
-0.15(-3.17%)
Apr 13, 2018
4.985
4.999
4.827
4.852
42,688,392
-0.14(-2.87%)
Apr 12, 2018
5.055
5.067
4.992
4.995
33,549,056
-0.02(-0.42%)
Apr 11, 2018
4.929
5.051
4.908
5.016
45,670,656
+0.11(+2.28%)
Apr 10, 2018
4.747
4.922
4.719
4.904
48,914,892
+0.22(+4.71%)
Apr 09, 2018
4.883
4.883
4.673
4.684
37,807,776
-0.19(-3.88%)
Apr 06, 2018
4.855
4.892
4.785
4.873
48,802,904
-0.02(-0.43%)
Apr 05, 2018
4.943
5.030
4.883
4.894
48,249,568
+0.12(+2.57%)
Apr 04, 2018
4.645
4.775
4.614
4.771
44,472,360
-0.01(-0.29%)
Apr 03, 2018
4.841
4.873
4.733
4.785
31,409,326
-0.02(-0.36%)
Apr 02, 2018
4.901
4.943
4.743
4.803
30,501,218
-0.15(-2.97%)
Mar 29, 2018
4.950
4.950
4.950
0
+0.13(+2.76%)
Mar 28, 2018
4.859
4.894
4.773
4.817
35,396,972
-0.07(-1.43%)
Mar 27, 2018
5.058
5.062
4.852
4.887
47,950,552
-0.18(-3.52%)
Mar 26, 2018
5.107
5.118
4.981
5.065
39,481,408
+0.06(+1.12%)
Mar 23, 2018
5.009
5.083
4.946
5.009
42,927,876
+0.04(+0.85%)
Mar 22, 2018
4.978
5.055
4.932
4.967
38,717,956
-0.10(-2.00%)
Mar 21, 2018
4.845
5.093
4.834
5.069
49,457,112
+0.26(+5.31%)
Mar 20, 2018
4.841
4.904
4.803
4.813
37,615,924
+0.01(+0.15%)
Mar 19, 2018
4.890
4.915
4.792
4.806
39,091,512
-0.13(-2.62%)
Mar 16, 2018
4.922
4.995
4.915
4.936
36,991,088
+0.01(+0.21%)
Mar 15, 2018
4.995
5.020
4.873
4.925
42,853,808
-0.14(-2.83%)
Mar 14, 2018
5.090
5.111
5.023
5.069
28,846,486
+0.01(+0.28%)
Mar 13, 2018
5.153
5.188
5.041
5.055
30,933,782
-0.08(-1.57%)
Mar 12, 2018
5.156
5.188
5.093
5.135
25,164,004
-0.01(-0.27%)
Mar 09, 2018
5.072
5.149
5.057
5.149
39,462,240
+0.15(+3.08%)
Mar 08, 2018
5.037
5.057
4.925
4.995
32,620,142
-0.02(-0.42%)
Mar 07, 2018
4.943
5.016
65,574,908
-0.12(-2.25%)
Mar 06, 2018
5.202
5.226
5.104
5.132
52,601,704
+0.01(+0.27%)
Mar 05, 2018
4.964
5.146
4.953
5.118
57,396,480
+0.15(+2.96%)
Mar 02, 2018
4.803
4.983
4.750
4.971
41,386,992
+0.08(+1.57%)
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
.