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 (%)
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%)
Nov 01, 2019
5.975
6.117
5.884
5.972
100,761,840
+0.07(+1.23%)
Oct 31, 2019
5.888
5.924
5.791
5.899
62,628,656
+0.00(+0.00%)
Oct 30, 2019
5.786
5.914
5.736
5.899
67,788,280
+0.07(+1.25%)
Oct 29, 2019
5.750
5.888
5.750
5.826
47,948,508
+0.01(+0.25%)
Oct 28, 2019
5.783
5.843
5.739
5.812
45,811,976
+0.05(+0.95%)
Oct 25, 2019
5.710
5.830
5.696
5.757
69,977,760
+0.22(+3.93%)
Oct 24, 2019
5.699
5.707
5.499
5.539
62,137,440
-0.12(-2.12%)
Oct 23, 2019
5.554
5.667
5.539
5.659
55,648,632
+0.12(+2.10%)
Oct 22, 2019
5.372
5.605
5.369
5.543
71,713,304
+0.23(+4.23%)
Oct 21, 2019
5.260
5.321
5.245
5.318
25,337,808
+0.04(+0.76%)
Oct 18, 2019
5.300
5.351
5.263
5.278
41,483,900
+0.04(+0.69%)
Oct 17, 2019
5.351
5.365
5.207
5.242
42,951,756
-0.08(-1.50%)
Oct 16, 2019
5.187
5.321
5.181
5.321
33,082,964
+0.09(+1.74%)
Oct 15, 2019
5.227
5.296
5.191
5.231
26,986,964
+0.01(+0.21%)
Oct 14, 2019
5.158
5.223
5.133
5.220
23,312,148
-0.01(-0.21%)
Oct 11, 2019
5.187
5.274
5.187
5.231
36,884,736
+0.11(+2.20%)
Oct 10, 2019
5.114
5.176
5.067
5.118
33,294,876
-0.01(-0.14%)
Oct 09, 2019
5.082
5.154
5.020
5.125
27,255,818
+0.12(+2.47%)
Oct 08, 2019
5.027
5.104
4.995
5.002
37,818,408
-0.02(-0.36%)
Oct 07, 2019
5.114
5.160
5.005
5.020
30,384,402
-0.13(-2.61%)
Oct 04, 2019
5.169
5.187
5.071
5.154
37,979,604
+0.01(+0.28%)
Oct 03, 2019
5.067
5.151
5.035
5.140
43,132,500
+0.05(+0.93%)
Oct 02, 2019
5.162
5.162
5.035
5.093
38,964,712
-0.12(-2.30%)
Oct 01, 2019
5.260
5.271
5.189
5.212
33,916,376
-0.04(-0.83%)
Sep 30, 2019
5.282
5.296
5.243
5.256
14,761,855
-0.05(-0.89%)
Sep 27, 2019
5.271
5.390
5.267
5.303
24,870,630
+0.01(+0.21%)
Sep 26, 2019
5.292
5.307
5.231
5.292
25,052,928
+0.04(+0.76%)
Sep 25, 2019
5.143
5.260
5.116
5.252
25,592,718
+0.02(+0.42%)
Sep 24, 2019
5.296
5.296
5.202
5.231
16,682,433
-0.06(-1.10%)
Sep 23, 2019
5.245
5.320
5.242
5.289
20,563,722
+0.01(+0.14%)
Sep 20, 2019
5.260
5.292
5.220
5.282
25,062,514
+0.00(+0.07%)
Sep 19, 2019
5.380
5.405
5.271
5.278
27,507,092
-0.03(-0.62%)
Sep 18, 2019
5.358
5.390
5.307
5.311
23,688,090
-0.12(-2.14%)
Sep 17, 2019
5.405
5.434
5.294
5.427
40,107,632
-0.05(-0.93%)
Sep 16, 2019
5.427
5.554
5.394
5.478
80,799,184
+0.20(+3.71%)
Sep 13, 2019
5.358
5.387
5.256
5.282
23,943,418
-0.06(-1.16%)
Sep 12, 2019
5.278
5.358
5.238
5.343
27,805,506
+0.05(+0.96%)
Sep 11, 2019
5.358
5.405
5.252
5.292
44,064,064
-0.01(-0.27%)
Sep 10, 2019
5.263
5.372
5.212
5.307
54,323,072
+0.03(+0.62%)
Sep 09, 2019
5.245
5.311
5.232
5.274
55,435,120
+0.08(+1.54%)
Sep 06, 2019
5.165
5.256
5.136
5.194
30,819,042
+0.06(+1.13%)
Sep 05, 2019
5.183
5.218
5.129
5.136
38,811,772
+0.06(+1.14%)
Sep 04, 2019
5.045
5.122
5.022
5.078
51,493,012
+0.21(+4.33%)
Sep 03, 2019
4.831
4.907
4.809
4.867
40,725,088
-0.05(-1.11%)
Aug 30, 2019
4.951
4.973
4.880
4.922
29,772,626
+0.05(+1.12%)
Aug 29, 2019
4.817
4.896
4.760
4.867
43,016,476
+0.12(+2.45%)
Aug 28, 2019
4.733
4.784
4.686
4.751
31,278,338
+0.06(+1.24%)
Aug 27, 2019
4.700
4.775
4.620
4.693
49,022,284
+0.05(+1.02%)
Aug 26, 2019
4.733
4.751
4.606
4.646
48,075,572
-0.07(-1.39%)
Aug 23, 2019
4.853
4.940
4.697
4.711
61,028,844
-0.23(-4.63%)
Aug 22, 2019
5.042
5.049
4.907
4.940
32,755,312
-0.08(-1.52%)
Aug 21, 2019
4.860
5.129
4.798
5.016
98,203,672
+0.27(+5.58%)
Aug 20, 2019
4.715
4.809
4.697
4.751
37,441,264
-0.01(-0.30%)
Aug 19, 2019
4.860
4.882
4.726
4.766
44,159,496
-0.04(-0.83%)
Aug 16, 2019
4.867
4.900
4.762
4.806
40,036,096
-0.04(-0.90%)
Aug 15, 2019
4.831
4.880
4.722
4.849
43,872,164
-0.01(-0.30%)
Aug 14, 2019
4.951
4.969
4.849
4.864
49,209,544
-0.25(-4.97%)
Aug 13, 2019
4.976
5.169
4.951
5.118
35,816,324
+0.07(+1.35%)
Aug 12, 2019
5.064
5.079
5.014
5.050
31,131,030
-0.18(-3.51%)
Aug 09, 2019
5.281
5.342
5.219
5.234
32,991,840
-0.04(-0.82%)
Aug 08, 2019
5.223
5.281
5.167
5.277
51,611,540
+0.16(+3.10%)
Aug 07, 2019
4.999
5.129
4.956
5.118
67,419,880
-0.05(-0.91%)
Aug 06, 2019
5.223
5.241
5.122
5.165
58,353,240
+0.05(+0.99%)
Aug 05, 2019
5.216
5.223
5.080
5.115
62,561,340
-0.28(-5.15%)
Aug 02, 2019
5.493
5.537
5.347
5.392
62,029,124
+0.08(+1.56%)
Aug 01, 2019
5.407
5.493
5.205
5.309
66,266,668
-0.12(-2.19%)
Jul 31, 2019
5.519
5.526
5.365
5.429
44,805,808
-0.03(-0.53%)
Jul 30, 2019
5.486
5.504
5.439
5.457
36,532,012
-0.04(-0.66%)
Jul 29, 2019
5.418
5.504
5.392
5.493
29,991,094
+0.06(+1.06%)
Jul 26, 2019
5.566
5.569
5.410
5.436
53,588,000
-0.15(-2.65%)
Jul 25, 2019
5.706
5.710
5.576
5.584
36,831,488
-0.14(-2.40%)
Jul 24, 2019
5.796
5.845
5.717
5.721
30,797,718
-0.08(-1.31%)
Jul 23, 2019
5.782
5.800
5.735
5.796
44,508,268
+0.03(+0.50%)
Jul 22, 2019
5.814
5.832
5.755
5.768
26,127,682
+0.00(+0.00%)
Jul 19, 2019
5.807
5.811
5.735
5.768
30,125,456
-0.05(-0.87%)
Jul 18, 2019
5.832
5.840
5.753
5.818
28,706,088
-0.01(-0.19%)
Jul 17, 2019
5.869
5.869
5.782
5.829
31,572,810
-0.01(-0.19%)
Jul 16, 2019
5.933
5.968
5.816
5.840
35,989,804
-0.11(-1.82%)
Jul 15, 2019
6.063
6.089
5.941
5.948
34,184,728
-0.12(-2.02%)
Jul 12, 2019
6.020
6.113
6.009
6.071
53,895,184
+0.05(+0.84%)
Jul 11, 2019
5.923
6.027
5.912
6.020
64,406,140
+0.15(+2.52%)
Jul 10, 2019
5.897
5.923
5.858
5.872
65,697,808
+0.08(+1.43%)
Jul 09, 2019
5.735
5.809
5.692
5.789
37,594,508
+0.02(+0.31%)
Jul 08, 2019
5.692
5.782
5.667
5.771
48,911,572
+0.12(+2.04%)
Jul 05, 2019
5.630
5.703
5.609
5.656
30,025,648
+0.13(+2.28%)
Jul 03, 2019
5.511
5.573
5.495
5.529
20,524,356
+0.04(+0.66%)
Jul 02, 2019
5.569
5.580
5.457
5.493
50,076,440
-0.09(-1.68%)
Jul 01, 2019
5.760
5.771
5.580
5.587
47,596,888
-0.03(-0.51%)
Jun 28, 2019
5.667
5.724
5.567
5.616
33,005,980
+0.01(+0.19%)
Jun 27, 2019
5.656
5.668
5.508
5.605
84,144,320
-0.12(-2.02%)
Jun 26, 2019
5.757
5.793
5.692
5.721
161,466,512
-0.04(-0.75%)
Jun 25, 2019
5.887
5.897
5.717
5.764
59,438,144
-0.22(-3.68%)
Jun 24, 2019
5.959
6.009
5.933
5.984
41,019,484
-0.01(-0.18%)
Jun 21, 2019
5.923
6.027
5.923
5.995
48,063,164
+0.09(+1.53%)
Jun 20, 2019
5.800
5.952
5.800
5.905
42,349,128
+0.16(+2.70%)
Jun 19, 2019
5.656
5.750
5.640
5.750
31,700,746
+0.05(+0.95%)
Jun 18, 2019
5.638
5.731
5.634
5.695
30,790,032
+0.12(+2.13%)
Jun 17, 2019
5.566
5.650
5.555
5.576
23,463,876
+0.02(+0.39%)
Jun 14, 2019
5.548
5.587
5.501
5.555
32,068,630
-0.03(-0.45%)
Jun 13, 2019
5.616
5.649
5.566
5.580
35,180,768
+0.09(+1.71%)
Jun 12, 2019
5.540
5.605
5.459
5.486
34,945,288
-0.11(-2.00%)
Jun 11, 2019
5.483
5.620
5.468
5.598
38,250,372
+0.16(+2.99%)
Jun 10, 2019
5.490
5.537
5.403
5.436
45,007,228
-0.11(-2.02%)
Jun 07, 2019
5.439
5.551
5.439
5.548
37,931,980
+0.16(+2.88%)
Jun 06, 2019
5.360
5.465
5.295
5.392
29,730,500
+0.09(+1.63%)
Jun 05, 2019
5.421
5.433
5.246
5.306
39,024,684
-0.12(-2.13%)
Jun 04, 2019
5.371
5.425
5.356
5.421
24,362,824
+0.09(+1.76%)
Jun 03, 2019
5.299
5.392
5.281
5.328
35,923,548
+0.12(+2.36%)
May 31, 2019
5.198
5.331
5.171
5.205
39,483,968
-0.03(-0.48%)
May 30, 2019
5.252
5.331
5.201
5.230
39,400,088
-0.02(-0.34%)
May 29, 2019
5.151
5.261
5.127
5.248
24,814,610
+0.08(+1.61%)
May 28, 2019
5.144
5.219
5.086
5.165
28,902,974
+0.08(+1.56%)
May 24, 2019
5.111
5.122
5.035
5.086
19,998,710
+0.07(+1.37%)
May 23, 2019
5.003
5.035
4.924
5.017
42,349,644
-0.11(-2.18%)
May 22, 2019
5.104
5.167
5.057
5.129
44,234,348
+0.06(+1.23%)
May 21, 2019
4.916
5.092
4.895
5.067
40,448,164
+0.15(+3.07%)
May 20, 2019
4.841
4.916
4.790
4.916
40,279,180
+0.08(+1.63%)
May 17, 2019
4.891
4.959
4.798
4.837
49,360,760
-0.14(-2.82%)
May 16, 2019
5.031
5.081
4.963
4.977
55,391,520
-0.11(-2.19%)
May 15, 2019
5.028
5.103
5.024
5.089
35,812,328
-0.07(-1.39%)
May 14, 2019
5.153
5.207
5.125
5.160
25,137,434
+0.00(+0.07%)
May 13, 2019
5.186
5.240
5.110
5.157
39,478,384
-0.17(-3.11%)
May 10, 2019
5.319
5.340
5.198
5.322
31,726,850
+0.01(+0.20%)
May 09, 2019
5.358
5.387
5.272
5.311
48,391,696
-0.17(-3.15%)
May 08, 2019
5.394
5.559
5.376
5.484
58,611,884
+0.20(+3.81%)
May 07, 2019
5.247
5.290
5.157
5.283
38,591,236
-0.06(-1.08%)
May 06, 2019
5.261
5.358
5.258
5.340
31,542,166
-0.05(-1.00%)
May 03, 2019
5.430
5.459
5.390
5.394
27,308,772
+0.04(+0.67%)
May 02, 2019
5.329
5.394
5.297
5.358
43,336,920
-0.01(-0.13%)
May 01, 2019
5.498
5.498
5.355
5.365
31,409,678
-0.11(-1.97%)
Apr 30, 2019
5.577
5.595
5.448
5.473
35,927,988
-0.05(-0.91%)
Apr 29, 2019
5.574
5.590
5.520
5.523
25,422,040
-0.00(-0.06%)
Apr 26, 2019
5.549
5.581
5.480
5.527
30,313,522
-0.03(-0.58%)
Apr 25, 2019
5.509
5.620
5.473
5.559
36,060,900
+0.05(+0.85%)
Apr 24, 2019
5.656
5.656
5.434
5.513
45,818,916
-0.17(-2.91%)
Apr 23, 2019
5.700
5.728
5.635
5.678
38,412,088
+0.04(+0.70%)
Apr 22, 2019
5.646
5.700
5.610
5.638
33,263,338
+0.03(+0.45%)
Apr 18, 2019
5.628
5.696
5.549
5.613
71,131,976
+0.11(+2.09%)
Apr 17, 2019
5.617
5.620
5.401
5.498
50,266,008
-0.03(-0.46%)
Apr 16, 2019
5.362
5.606
5.358
5.523
66,255,952
+0.13(+2.33%)
Apr 15, 2019
5.531
5.534
5.365
5.398
81,575,464
+0.03(+0.54%)
Apr 12, 2019
5.646
5.671
5.351
5.369
172,966,768
-0.55(-9.29%)
Apr 11, 2019
6.016
6.041
5.883
5.919
60,832,800
-0.19(-3.06%)
Apr 10, 2019
6.055
6.160
6.030
6.106
53,843,208
+0.04(+0.65%)
Apr 09, 2019
6.084
6.095
5.980
6.066
41,653,612
-0.04(-0.65%)
Apr 08, 2019
5.998
6.170
5.994
6.106
76,352,528
+0.18(+2.97%)
Apr 05, 2019
5.797
5.969
5.788
5.930
58,332,712
+0.12(+2.04%)
Apr 04, 2019
5.592
5.840
5.588
5.811
45,276,620
+0.16(+2.86%)
Apr 03, 2019
5.797
5.825
5.631
5.649
49,332,300
-0.11(-1.87%)
Apr 02, 2019
5.739
5.764
5.667
5.757
39,879,152
+0.03(+0.50%)
Apr 01, 2019
5.804
5.832
5.701
5.728
41,772,860
+0.01(+0.13%)
Mar 29, 2019
5.768
5.818
5.680
5.721
39,144,668
+0.04(+0.76%)
Mar 28, 2019
5.491
5.714
5.480
5.678
53,641,452
+0.11(+2.00%)
Mar 27, 2019
5.721
5.757
5.549
5.567
66,672,076
-0.32(-5.49%)
Mar 26, 2019
5.822
5.908
5.775
5.890
49,452,612
+0.18(+3.21%)
Mar 25, 2019
5.717
5.768
5.624
5.707
54,539,340
+0.02(+0.38%)
Mar 22, 2019
5.868
5.933
5.671
5.685
98,818,360
-0.44(-7.21%)
Mar 21, 2019
6.206
6.278
5.969
6.127
84,825,432
-0.21(-3.29%)
Mar 20, 2019
6.235
6.433
6.224
6.336
59,016,400
+0.09(+1.50%)
Mar 19, 2019
6.177
6.310
6.145
6.242
89,544,904
+0.09(+1.52%)
Mar 18, 2019
5.973
6.149
5.965
6.149
63,711,828
+0.19(+3.13%)
Mar 15, 2019
5.850
5.976
5.847
5.962
67,613,264
+0.12(+2.09%)
Mar 14, 2019
5.840
5.901
5.793
5.840
38,995,832
+0.00(+0.00%)
Mar 13, 2019
5.660
5.879
5.656
5.840
38,363,580
+0.15(+2.72%)
Mar 12, 2019
5.725
5.811
5.671
5.685
30,678,444
-0.02(-0.32%)
Mar 11, 2019
5.523
5.739
5.516
5.703
56,239,768
+0.32(+5.94%)
Mar 08, 2019
5.344
5.394
5.299
5.383
35,098,360
-0.02(-0.40%)
Mar 07, 2019
5.502
5.502
5.372
5.405
29,336,064
-0.09(-1.64%)
Mar 06, 2019
5.592
5.610
5.448
5.495
31,029,204
-0.13(-2.36%)
Mar 05, 2019
5.563
5.638
5.545
5.628
17,167,316
+0.04(+0.64%)
Mar 04, 2019
5.617
5.642
5.538
5.592
23,159,854
+0.03(+0.45%)
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
.