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
)
14.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2020
1.911
2.055
1.911
1.976
103,046,928
+0.10(+5.36%)
Mar 30, 2020
1.850
1.904
1.751
1.875
71,990,776
+0.01(+0.58%)
Mar 27, 2020
1.922
1.929
1.854
1.865
97,974,144
-0.22(-10.67%)
Mar 26, 2020
2.145
2.211
2.001
2.087
114,940,816
+0.00(+0.17%)
Mar 25, 2020
1.947
2.173
1.872
2.084
136,013,392
+0.13(+6.81%)
Mar 24, 2020
1.818
1.969
1.768
1.951
114,067,600
+0.35(+21.75%)
Mar 23, 2020
1.656
1.757
1.599
1.602
99,744,112
-0.14(-8.04%)
Mar 20, 2020
1.918
1.936
1.696
1.742
106,410,352
-0.08(-4.15%)
Mar 19, 2020
1.581
1.836
1.473
1.818
156,742,864
+0.27(+17.40%)
Mar 18, 2020
1.638
1.732
1.441
1.548
136,417,312
-0.39(-20.19%)
Mar 17, 2020
1.944
2.033
1.847
1.940
144,438,928
+0.05(+2.86%)
Mar 16, 2020
1.940
2.141
1.843
1.886
98,187,352
-0.48(-20.21%)
Mar 13, 2020
2.403
2.421
1.999
2.364
166,483,472
+0.41(+20.73%)
Mar 12, 2020
2.066
2.116
1.735
1.958
240,976,848
-0.50(-20.44%)
Mar 11, 2020
2.702
2.791
2.385
2.461
155,092,304
-0.42(-14.48%)
Mar 10, 2020
3.054
3.079
2.637
2.878
152,356,896
+0.27(+10.33%)
Mar 09, 2020
2.712
2.967
2.529
2.608
266,511,328
-1.17(-30.99%)
Mar 06, 2020
3.844
3.903
3.690
3.779
144,964,112
-0.44(-10.39%)
Mar 05, 2020
4.315
4.329
4.063
4.218
118,380,136
-0.21(-4.79%)
Mar 04, 2020
4.473
4.473
4.347
4.430
66,529,276
+0.06(+1.40%)
Mar 03, 2020
4.494
4.638
4.307
4.368
103,997,296
-0.12(-2.64%)
Mar 02, 2020
4.383
4.514
4.316
4.487
83,316,072
+0.14(+3.22%)
Feb 28, 2020
4.153
4.351
4.135
4.347
130,718,296
+0.01(+0.17%)
Feb 27, 2020
4.311
4.509
4.207
4.340
116,342,496
-0.17(-3.74%)
Feb 26, 2020
4.613
4.706
4.473
4.509
114,860,376
-0.10(-2.11%)
Feb 25, 2020
4.742
4.778
4.534
4.606
73,454,872
-0.09(-1.99%)
Feb 24, 2020
4.721
4.771
4.566
4.699
106,652,816
-0.34(-6.77%)
Feb 21, 2020
5.091
5.094
4.990
5.040
63,012,584
-0.13(-2.57%)
Feb 20, 2020
5.306
5.364
5.162
5.173
59,715,504
-0.18(-3.29%)
Feb 19, 2020
5.306
5.367
5.292
5.349
45,115,468
+0.12(+2.27%)
Feb 18, 2020
5.144
5.277
5.141
5.231
57,772,680
-0.03(-0.55%)
Feb 14, 2020
5.328
5.335
5.236
5.259
39,548,904
+0.00(+0.07%)
Feb 13, 2020
5.356
5.356
5.231
5.256
61,106,976
-0.10(-1.94%)
Feb 12, 2020
5.320
5.396
5.320
5.360
67,293,016
+0.04(+0.67%)
Feb 11, 2020
5.292
5.342
5.256
5.324
73,510,000
+0.15(+2.92%)
Feb 10, 2020
5.191
5.206
5.112
5.173
80,875,192
-0.06(-1.23%)
Feb 07, 2020
5.295
5.303
5.132
5.238
110,201,040
-0.02(-0.34%)
Feb 06, 2020
5.328
5.382
5.195
5.256
290,603,392
+0.07(+1.39%)
Feb 05, 2020
5.274
5.285
5.144
5.184
91,817,464
+0.02(+0.42%)
Feb 04, 2020
5.180
5.288
5.155
5.162
66,780,324
+0.06(+1.20%)
Feb 03, 2020
5.116
5.180
5.073
5.101
37,244,540
+0.03(+0.64%)
Jan 31, 2020
5.101
5.123
5.035
5.069
48,550,464
-0.14(-2.62%)
Jan 30, 2020
5.033
5.213
5.033
5.206
56,561,812
+0.04(+0.84%)
Jan 29, 2020
5.263
5.270
5.144
5.162
47,413,684
-0.05(-0.90%)
Jan 28, 2020
5.188
5.281
5.148
5.209
51,554,476
+0.10(+2.04%)
Jan 27, 2020
5.087
5.141
5.065
5.105
59,106,344
-0.20(-3.79%)
Jan 24, 2020
5.371
5.371
5.225
5.306
55,344,364
-0.05(-0.94%)
Jan 23, 2020
5.256
5.367
5.188
5.356
56,215,748
+0.05(+0.95%)
Jan 22, 2020
5.320
5.338
5.281
5.306
31,024,546
+0.00(+0.00%)
Jan 21, 2020
5.425
5.425
5.292
5.306
50,753,652
-0.14(-2.57%)
Jan 17, 2020
5.392
5.464
5.371
5.446
52,851,104
+0.10(+1.81%)
Jan 16, 2020
5.374
5.374
5.292
5.349
47,291,660
+0.01(+0.13%)
Jan 15, 2020
5.453
5.471
5.331
5.342
52,496,420
-0.18(-3.25%)
Jan 14, 2020
5.529
5.543
5.462
5.522
34,858,184
-0.04(-0.71%)
Jan 13, 2020
5.583
5.601
5.529
5.561
53,366,492
-0.06(-1.02%)
Jan 10, 2020
5.662
5.703
5.604
5.619
28,111,710
-0.04(-0.70%)
Jan 09, 2020
5.647
5.698
5.604
5.658
37,223,412
+0.02(+0.32%)
Jan 08, 2020
5.737
5.755
5.611
5.640
62,725,876
-0.13(-2.24%)
Jan 07, 2020
5.755
5.784
5.708
5.770
31,392,998
-0.06(-0.99%)
Jan 06, 2020
5.691
5.856
5.691
5.827
46,247,996
+0.08(+1.44%)
Jan 03, 2020
5.809
5.852
5.737
5.744
49,164,804
-0.10(-1.72%)
Jan 02, 2020
5.762
5.849
5.741
5.845
38,315,532
+0.12(+2.07%)
Dec 31, 2019
5.669
5.737
5.658
5.726
18,378,624
+0.01(+0.25%)
Dec 30, 2019
5.780
5.787
5.705
5.712
25,348,172
-0.01(-0.13%)
Dec 27, 2019
5.777
5.791
5.719
5.719
27,870,372
-0.08(-1.30%)
Dec 26, 2019
5.762
5.795
5.741
5.795
25,381,664
+0.09(+1.64%)
Dec 24, 2019
5.698
5.737
5.673
5.701
8,004,757
-0.00(-0.06%)
Dec 23, 2019
5.637
5.708
5.622
5.705
35,311,452
+0.11(+2.06%)
Dec 20, 2019
5.619
5.662
5.586
5.590
39,620,444
-0.11(-1.89%)
Dec 19, 2019
5.687
5.730
5.680
5.698
29,474,094
-0.01(-0.13%)
Dec 18, 2019
5.597
5.741
5.593
5.705
60,805,968
+0.14(+2.58%)
Dec 17, 2019
5.518
5.604
5.507
5.561
35,095,660
+0.03(+0.58%)
Dec 16, 2019
5.464
5.608
5.464
5.529
57,302,588
+0.03(+0.52%)
Dec 13, 2019
5.558
5.651
5.461
5.500
86,298,672
-0.27(-4.67%)
Dec 12, 2019
5.673
5.791
5.669
5.770
36,264,864
+0.13(+2.23%)
Dec 11, 2019
5.651
5.676
5.615
5.644
41,700,252
+0.04(+0.77%)
Dec 10, 2019
5.597
5.604
5.554
5.601
31,886,922
+0.01(+0.19%)
Dec 09, 2019
5.489
5.620
5.489
5.590
36,704,132
+0.02(+0.32%)
Dec 06, 2019
5.522
5.601
5.513
5.572
33,447,564
+0.10(+1.91%)
Dec 05, 2019
5.392
5.529
5.378
5.468
54,388,336
+0.14(+2.56%)
Dec 04, 2019
5.346
5.378
5.317
5.331
51,046,952
+0.06(+1.09%)
Dec 03, 2019
5.281
5.313
5.227
5.274
33,066,052
-0.02(-0.34%)
Dec 02, 2019
5.360
5.364
5.288
5.292
33,622,548
+0.00(+0.00%)
Nov 29, 2019
5.346
5.346
5.261
5.292
25,251,296
-0.03(-0.47%)
Nov 27, 2019
5.313
5.346
5.258
5.317
39,477,924
+0.01(+0.27%)
Nov 26, 2019
5.374
5.378
5.234
5.303
57,424,652
-0.17(-3.02%)
Nov 25, 2019
5.471
5.489
5.421
5.468
30,777,824
-0.01(-0.20%)
Nov 22, 2019
5.532
5.590
5.464
5.479
53,952,012
+0.02(+0.33%)
Nov 21, 2019
5.353
5.464
5.320
5.461
68,108,328
+0.12(+2.22%)
Nov 20, 2019
5.353
5.407
5.338
5.342
44,434,420
+0.01(+0.13%)
Nov 19, 2019
5.414
5.421
5.324
5.335
54,087,252
-0.09(-1.66%)
Nov 18, 2019
5.486
5.504
5.407
5.425
35,229,648
-0.12(-2.20%)
Nov 15, 2019
5.453
5.572
5.453
5.547
20,312,938
+0.11(+2.12%)
Nov 14, 2019
5.554
5.572
5.414
5.432
53,103,608
-0.10(-1.82%)
Nov 13, 2019
5.536
5.592
5.500
5.532
57,539,204
-0.09(-1.53%)
Nov 12, 2019
5.669
5.723
5.602
5.619
50,870,660
-0.10(-1.68%)
Nov 11, 2019
5.629
5.732
5.615
5.715
34,323,420
+0.06(+1.14%)
Nov 08, 2019
5.690
5.768
5.622
5.650
67,332,576
-0.18(-3.12%)
Nov 07, 2019
5.697
5.868
5.690
5.832
54,537,968
+0.14(+2.38%)
Nov 06, 2019
5.593
5.807
5.545
5.697
106,154,944
-0.15(-2.51%)
Nov 05, 2019
5.800
5.861
5.793
5.843
71,047,536
-0.01(-0.18%)
Nov 04, 2019
5.886
5.940
5.797
5.854
92,632,312
-0.02(-0.30%)
Nov 01, 2019
5.875
6.015
5.786
5.872
102,477,488
+0.07(+1.23%)
Oct 31, 2019
5.790
5.825
5.695
5.800
63,695,016
+0.00(+0.00%)
Oct 30, 2019
5.690
5.815
5.640
5.800
68,942,496
+0.07(+1.25%)
Oct 29, 2019
5.654
5.790
5.654
5.729
48,764,916
+0.01(+0.25%)
Oct 28, 2019
5.686
5.745
5.643
5.715
46,592,004
+0.05(+0.95%)
Oct 25, 2019
5.615
5.732
5.600
5.661
71,169,256
+0.21(+3.93%)
Oct 24, 2019
5.604
5.611
5.407
5.447
63,195,440
-0.12(-2.12%)
Oct 23, 2019
5.461
5.572
5.447
5.565
56,596,148
+0.11(+2.10%)
Oct 22, 2019
5.282
5.511
5.279
5.450
72,934,352
+0.22(+4.24%)
Oct 21, 2019
5.172
5.232
5.157
5.229
25,769,230
+0.04(+0.76%)
Oct 18, 2019
5.211
5.261
5.175
5.190
42,190,236
+0.04(+0.69%)
Oct 17, 2019
5.261
5.275
5.120
5.154
43,683,084
-0.08(-1.50%)
Oct 16, 2019
5.100
5.232
5.094
5.232
33,646,260
+0.09(+1.74%)
Oct 15, 2019
5.140
5.207
5.104
5.143
27,446,466
+0.01(+0.21%)
Oct 14, 2019
5.072
5.136
5.047
5.132
23,709,080
-0.01(-0.21%)
Oct 11, 2019
5.100
5.186
5.100
5.143
37,512,760
+0.11(+2.20%)
Oct 10, 2019
5.029
5.090
4.982
5.032
33,861,780
-0.01(-0.14%)
Oct 09, 2019
4.997
5.068
4.936
5.040
27,719,896
+0.12(+2.47%)
Oct 08, 2019
4.943
5.018
4.911
4.918
38,462,336
-0.02(-0.36%)
Oct 07, 2019
5.029
5.073
4.922
4.936
30,901,750
-0.13(-2.61%)
Oct 04, 2019
5.082
5.100
4.986
5.068
38,626,272
+0.01(+0.28%)
Oct 03, 2019
4.982
5.065
4.950
5.054
43,866,908
+0.05(+0.93%)
Oct 02, 2019
5.075
5.075
4.950
5.007
39,628,156
-0.12(-2.30%)
Oct 01, 2019
5.172
5.182
5.102
5.125
34,493,860
-0.04(-0.83%)
Sep 30, 2019
5.193
5.207
5.156
5.168
15,013,202
-0.05(-0.89%)
Sep 27, 2019
5.182
5.300
5.179
5.215
25,294,096
+0.01(+0.21%)
Sep 26, 2019
5.204
5.218
5.143
5.204
25,479,498
+0.04(+0.76%)
Sep 25, 2019
5.057
5.172
5.031
5.165
26,028,478
+0.02(+0.42%)
Sep 24, 2019
5.207
5.207
5.115
5.143
16,966,480
-0.06(-1.10%)
Sep 23, 2019
5.157
5.231
5.154
5.200
20,913,854
+0.01(+0.14%)
Sep 20, 2019
5.172
5.204
5.132
5.193
25,489,246
+0.00(+0.07%)
Sep 19, 2019
5.290
5.315
5.182
5.190
27,975,448
-0.03(-0.62%)
Sep 18, 2019
5.268
5.300
5.218
5.222
24,091,422
-0.11(-2.14%)
Sep 17, 2019
5.315
5.343
5.206
5.336
40,790,536
-0.05(-0.93%)
Sep 16, 2019
5.336
5.461
5.304
5.386
82,174,936
+0.19(+3.71%)
Sep 13, 2019
5.268
5.297
5.168
5.193
24,351,096
-0.06(-1.16%)
Sep 12, 2019
5.190
5.268
5.150
5.254
28,278,944
+0.05(+0.96%)
Sep 11, 2019
5.268
5.315
5.165
5.204
44,814,332
-0.01(-0.27%)
Sep 10, 2019
5.175
5.282
5.125
5.218
55,248,016
+0.03(+0.62%)
Sep 09, 2019
5.157
5.222
5.145
5.186
56,379,000
+0.08(+1.54%)
Sep 06, 2019
5.079
5.168
5.050
5.107
31,343,792
+0.06(+1.13%)
Sep 05, 2019
5.097
5.131
5.043
5.050
39,472,612
+0.06(+1.14%)
Sep 04, 2019
4.961
5.036
4.938
4.993
52,369,772
+0.21(+4.33%)
Sep 03, 2019
4.750
4.825
4.729
4.786
41,418,504
-0.05(-1.11%)
Aug 30, 2019
4.868
4.889
4.798
4.840
30,279,558
+0.05(+1.12%)
Aug 29, 2019
4.736
4.814
4.681
4.786
43,748,908
+0.11(+2.45%)
Aug 28, 2019
4.654
4.704
4.607
4.672
31,810,906
+0.06(+1.24%)
Aug 27, 2019
4.622
4.695
4.543
4.614
49,856,976
+0.05(+1.02%)
Aug 26, 2019
4.654
4.672
4.529
4.568
48,894,140
-0.06(-1.39%)
Aug 23, 2019
4.772
4.857
4.618
4.632
62,067,968
-0.23(-4.63%)
Aug 22, 2019
4.957
4.965
4.825
4.857
33,313,030
-0.08(-1.52%)
Aug 21, 2019
4.779
5.043
4.718
4.932
99,875,760
+0.26(+5.58%)
Aug 20, 2019
4.636
4.729
4.618
4.672
38,078,764
-0.01(-0.30%)
Aug 19, 2019
4.779
4.800
4.647
4.686
44,911,392
-0.04(-0.83%)
Aug 16, 2019
4.786
4.818
4.682
4.725
40,717,784
-0.04(-0.90%)
Aug 15, 2019
4.750
4.798
4.643
4.768
44,619,164
-0.01(-0.30%)
Aug 14, 2019
4.868
4.886
4.768
4.782
50,047,424
-0.25(-4.97%)
Aug 13, 2019
4.893
5.082
4.868
5.032
36,426,160
+0.07(+1.35%)
Aug 12, 2019
4.979
4.994
4.930
4.965
31,661,092
-0.18(-3.51%)
Aug 09, 2019
5.192
5.253
5.132
5.146
33,553,586
-0.04(-0.82%)
Aug 08, 2019
5.135
5.192
5.080
5.189
52,490,320
+0.16(+3.10%)
Aug 07, 2019
4.916
5.043
4.873
5.033
68,567,832
-0.05(-0.91%)
Aug 06, 2019
5.135
5.153
5.036
5.079
59,346,812
+0.05(+0.99%)
Aug 05, 2019
5.128
5.135
4.995
5.029
63,626,560
-0.27(-5.15%)
Aug 02, 2019
5.401
5.444
5.258
5.302
63,085,280
+0.08(+1.56%)
Aug 01, 2019
5.316
5.401
5.118
5.221
67,394,984
-0.12(-2.19%)
Jul 31, 2019
5.426
5.433
5.276
5.338
45,568,708
-0.03(-0.53%)
Jul 30, 2019
5.394
5.412
5.348
5.366
37,154,036
-0.04(-0.66%)
Jul 29, 2019
5.327
5.412
5.302
5.401
30,501,746
+0.06(+1.06%)
Jul 26, 2019
5.472
5.476
5.320
5.345
54,500,436
-0.15(-2.65%)
Jul 25, 2019
5.611
5.614
5.483
5.490
37,458,612
-0.13(-2.40%)
Jul 24, 2019
5.699
5.747
5.621
5.625
31,322,106
-0.07(-1.31%)
Jul 23, 2019
5.685
5.703
5.639
5.699
45,266,104
+0.03(+0.50%)
Jul 22, 2019
5.717
5.735
5.659
5.671
26,572,554
+0.00(+0.00%)
Jul 19, 2019
5.710
5.714
5.639
5.671
30,638,396
-0.05(-0.87%)
Jul 18, 2019
5.735
5.742
5.657
5.721
29,194,862
-0.01(-0.19%)
Jul 17, 2019
5.770
5.770
5.685
5.731
32,110,394
-0.01(-0.19%)
Jul 16, 2019
5.834
5.868
5.719
5.742
36,602,596
-0.11(-1.82%)
Jul 15, 2019
5.962
5.987
5.841
5.848
34,766,788
-0.12(-2.02%)
Jul 12, 2019
5.919
6.010
5.909
5.969
54,812,848
+0.05(+0.84%)
Jul 11, 2019
5.824
5.926
5.813
5.919
65,502,772
+0.15(+2.52%)
Jul 10, 2019
5.799
5.824
5.760
5.774
66,816,432
+0.08(+1.43%)
Jul 09, 2019
5.639
5.712
5.597
5.692
38,234,620
+0.02(+0.31%)
Jul 08, 2019
5.597
5.685
5.572
5.675
49,744,380
+0.11(+2.04%)
Jul 05, 2019
5.536
5.607
5.515
5.561
30,536,890
+0.12(+2.28%)
Jul 03, 2019
5.419
5.479
5.403
5.437
20,873,820
+0.04(+0.66%)
Jul 02, 2019
5.476
5.487
5.366
5.401
50,929,084
-0.09(-1.68%)
Jul 01, 2019
5.664
5.675
5.487
5.494
48,407,312
-0.03(-0.51%)
Jun 28, 2019
5.572
5.628
5.474
5.522
33,567,968
+0.01(+0.19%)
Jun 27, 2019
5.561
5.573
5.416
5.511
85,577,032
-0.11(-2.02%)
Jun 26, 2019
5.660
5.696
5.597
5.625
164,215,776
-0.04(-0.75%)
Jun 25, 2019
5.788
5.799
5.621
5.667
60,450,184
-0.22(-3.68%)
Jun 24, 2019
5.859
5.909
5.834
5.884
41,717,916
-0.01(-0.18%)
Jun 21, 2019
5.824
5.926
5.824
5.894
48,881,524
+0.09(+1.53%)
Jun 20, 2019
5.703
5.852
5.703
5.806
43,070,200
+0.15(+2.70%)
Jun 19, 2019
5.561
5.653
5.545
5.653
32,240,510
+0.05(+0.95%)
Jun 18, 2019
5.543
5.636
5.540
5.600
31,314,290
+0.12(+2.13%)
Jun 17, 2019
5.472
5.556
5.462
5.483
23,863,392
+0.02(+0.39%)
Jun 14, 2019
5.455
5.494
5.409
5.462
32,614,658
-0.02(-0.45%)
Jun 13, 2019
5.522
5.554
5.472
5.487
35,779,784
+0.09(+1.71%)
Jun 12, 2019
5.448
5.511
5.368
5.394
35,540,296
-0.11(-2.00%)
Jun 11, 2019
5.391
5.526
5.377
5.504
38,901,656
+0.16(+2.99%)
Jun 10, 2019
5.398
5.444
5.313
5.345
45,773,560
-0.11(-2.02%)
Jun 07, 2019
5.348
5.458
5.348
5.455
38,577,840
+0.15(+2.88%)
Jun 06, 2019
5.270
5.373
5.206
5.302
30,236,716
+0.09(+1.63%)
Jun 05, 2019
5.331
5.342
5.159
5.217
39,689,148
-0.11(-2.13%)
Jun 04, 2019
5.281
5.334
5.267
5.331
24,777,646
+0.09(+1.76%)
Jun 03, 2019
5.210
5.302
5.192
5.238
36,535,212
+0.12(+2.36%)
May 31, 2019
5.111
5.242
5.084
5.118
40,156,256
-0.02(-0.48%)
May 30, 2019
5.164
5.242
5.114
5.143
40,070,948
-0.02(-0.34%)
May 29, 2019
5.065
5.173
5.041
5.160
25,237,124
+0.08(+1.61%)
May 28, 2019
5.057
5.132
5.001
5.079
29,395,100
+0.08(+1.56%)
May 24, 2019
5.026
5.036
4.951
5.001
20,339,224
+0.07(+1.37%)
May 23, 2019
4.919
4.951
4.841
4.933
43,070,724
-0.11(-2.18%)
May 22, 2019
5.018
5.081
4.972
5.043
44,987,516
+0.06(+1.23%)
May 21, 2019
4.834
5.007
4.813
4.982
41,136,864
+0.15(+3.07%)
May 20, 2019
4.760
4.834
4.710
4.834
40,965,004
+0.08(+1.63%)
May 17, 2019
4.809
4.876
4.717
4.756
50,201,216
-0.14(-2.82%)
May 16, 2019
4.947
4.996
4.880
4.894
56,334,660
-0.11(-2.19%)
May 15, 2019
4.943
5.018
4.940
5.003
36,422,096
-0.07(-1.39%)
May 14, 2019
5.067
5.120
5.039
5.074
25,565,444
+0.00(+0.07%)
May 13, 2019
5.099
5.152
5.025
5.071
40,150,572
-0.16(-3.11%)
May 10, 2019
5.230
5.251
5.111
5.233
32,267,056
+0.01(+0.20%)
May 09, 2019
5.268
5.297
5.184
5.222
49,215,648
-0.17(-3.15%)
May 08, 2019
5.304
5.466
5.286
5.392
59,609,856
+0.20(+3.81%)
May 07, 2019
5.159
5.201
5.071
5.194
39,248,320
-0.06(-1.08%)
May 06, 2019
5.173
5.268
5.169
5.251
32,079,226
-0.05(-1.00%)
May 03, 2019
5.339
5.367
5.300
5.304
27,773,752
+0.04(+0.67%)
May 02, 2019
5.240
5.304
5.208
5.268
44,074,808
-0.01(-0.13%)
May 01, 2019
5.406
5.406
5.265
5.275
31,944,484
-0.11(-1.97%)
Apr 30, 2019
5.484
5.502
5.357
5.381
36,539,724
-0.05(-0.91%)
Apr 29, 2019
5.480
5.496
5.427
5.431
25,854,896
-0.00(-0.06%)
Apr 26, 2019
5.456
5.487
5.389
5.434
30,829,662
-0.03(-0.58%)
Apr 25, 2019
5.417
5.526
5.381
5.466
36,674,904
+0.05(+0.85%)
Apr 24, 2019
5.562
5.562
5.343
5.420
46,599,064
-0.16(-2.91%)
Apr 23, 2019
5.604
5.632
5.540
5.583
39,066,120
+0.04(+0.70%)
Apr 22, 2019
5.551
5.604
5.516
5.544
33,829,704
+0.02(+0.45%)
Apr 18, 2019
5.533
5.601
5.456
5.519
72,343,128
+0.11(+2.09%)
Apr 17, 2019
5.523
5.526
5.311
5.406
51,121,876
-0.02(-0.46%)
Apr 16, 2019
5.272
5.512
5.268
5.431
67,384,080
+0.12(+2.33%)
Apr 15, 2019
5.438
5.442
5.275
5.307
82,964,424
+0.03(+0.54%)
Apr 12, 2019
5.551
5.576
5.261
5.279
175,911,840
-0.54(-9.29%)
Apr 11, 2019
5.915
5.940
5.784
5.820
61,868,584
-0.18(-3.06%)
Apr 10, 2019
5.954
6.056
5.929
6.003
54,759,984
+0.04(+0.65%)
Apr 09, 2019
5.982
5.993
5.880
5.965
42,362,840
-0.04(-0.65%)
Apr 08, 2019
5.897
6.067
5.894
6.003
77,652,568
+0.17(+2.97%)
Apr 05, 2019
5.699
5.869
5.691
5.830
59,325,932
+0.12(+2.04%)
Apr 04, 2019
5.498
5.742
5.495
5.714
46,047,536
+0.16(+2.86%)
Apr 03, 2019
5.699
5.728
5.537
5.555
50,172,268
-0.11(-1.87%)
Apr 02, 2019
5.643
5.668
5.572
5.661
40,558,164
+0.03(+0.50%)
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
.