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
)
14.71
+0.13 (+0.89%)
Streaming Delayed Price
Updated: 9:42 AM EDT, Sep 19, 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, 2021
2.896
2.998
2.889
2.981
78,853,664
+0.12(+4.05%)
Mar 30, 2021
2.865
2.900
2.847
2.865
62,350,988
+0.00(+0.00%)
Mar 29, 2021
2.805
2.875
2.798
2.865
74,251,504
+0.01(+0.49%)
Mar 26, 2021
2.872
2.928
2.798
2.851
88,613,984
+0.00(+0.00%)
Mar 25, 2021
2.752
2.854
2.721
2.851
88,418,936
+0.04(+1.25%)
Mar 24, 2021
2.886
2.949
2.805
2.815
83,057,536
-0.05(-1.72%)
Mar 23, 2021
2.903
2.970
2.858
2.865
85,514,136
-0.08(-2.63%)
Mar 22, 2021
2.931
2.967
2.882
2.942
66,879,468
-0.04(-1.41%)
Mar 19, 2021
2.910
3.026
2.873
2.984
84,341,000
+0.09(+3.16%)
Mar 18, 2021
2.921
2.984
2.861
2.893
101,146,752
-0.07(-2.37%)
Mar 17, 2021
2.819
2.977
2.808
2.963
90,433,424
+0.11(+3.95%)
Mar 16, 2021
2.907
2.910
2.837
2.851
71,927,128
-0.03(-0.98%)
Mar 15, 2021
2.858
2.882
2.812
2.879
65,787,172
+0.02(+0.86%)
Mar 12, 2021
2.872
2.882
2.822
2.854
73,942,904
-0.05(-1.58%)
Mar 11, 2021
2.847
2.931
2.801
2.900
147,054,096
+0.14(+5.23%)
Mar 10, 2021
2.657
2.763
2.633
2.756
149,161,728
+0.20(+7.84%)
Mar 09, 2021
2.545
2.647
2.482
2.555
164,544,176
+0.02(+0.83%)
Mar 08, 2021
2.675
2.699
2.517
2.534
173,378,608
-0.19(-7.09%)
Mar 05, 2021
2.794
2.794
2.678
2.728
166,802,272
+0.05(+1.70%)
Mar 04, 2021
2.731
2.787
2.647
2.682
213,400,880
+0.07(+2.69%)
Mar 03, 2021
2.594
2.654
2.517
2.612
306,676,672
-0.11(-4.01%)
Mar 02, 2021
2.643
2.752
2.629
2.721
247,423,472
-0.02(-0.90%)
Mar 01, 2021
2.794
2.889
2.742
2.745
169,185,664
-0.04(-1.51%)
Feb 26, 2021
2.924
2.924
2.759
2.787
172,500,048
-0.12(-4.11%)
Feb 25, 2021
3.139
3.181
2.882
2.907
180,296,080
-0.16(-5.16%)
Feb 24, 2021
3.037
3.107
3.009
3.065
180,478,912
+0.09(+2.95%)
Feb 23, 2021
2.970
3.058
2.889
2.977
345,600,768
+0.19(+6.68%)
Feb 22, 2021
2.770
2.847
2.731
2.791
590,166,528
-0.74(-21.00%)
Feb 19, 2021
3.641
3.655
3.490
3.532
212,822,672
-0.27(-7.12%)
Feb 18, 2021
3.891
3.898
3.771
3.803
80,918,456
-0.04(-0.92%)
Feb 17, 2021
3.761
3.859
3.684
3.838
71,159,584
+0.08(+2.06%)
Feb 16, 2021
3.761
3.824
3.733
3.761
54,745,504
+0.05(+1.42%)
Feb 12, 2021
3.645
3.740
3.641
3.708
50,668,668
+0.01(+0.19%)
Feb 11, 2021
3.729
3.750
3.666
3.701
57,735,540
+0.04(+1.06%)
Feb 10, 2021
3.585
3.701
3.561
3.663
63,496,372
+0.05(+1.36%)
Feb 09, 2021
3.655
3.673
3.571
3.613
121,032,656
-0.12(-3.11%)
Feb 08, 2021
3.824
3.880
3.680
3.729
154,576,560
-0.16(-4.16%)
Feb 05, 2021
3.972
4.033
3.800
3.891
93,005,320
+0.07(+1.93%)
Feb 04, 2021
3.793
3.831
3.736
3.817
41,273,432
-0.03(-0.82%)
Feb 03, 2021
3.838
3.884
3.796
3.849
54,789,088
+0.04(+1.11%)
Feb 02, 2021
3.866
3.919
3.761
3.807
92,141,224
+0.19(+5.35%)
Feb 01, 2021
3.578
3.663
3.532
3.613
65,823,716
+0.08(+2.29%)
Jan 29, 2021
3.599
3.627
3.522
3.532
54,381,460
-0.18(-4.74%)
Jan 28, 2021
3.736
3.771
3.655
3.708
64,981,760
+0.07(+2.03%)
Jan 27, 2021
3.613
3.754
3.525
3.634
89,144,752
-0.00(-0.10%)
Jan 26, 2021
3.655
3.715
3.617
3.638
93,282,240
+0.09(+2.58%)
Jan 25, 2021
3.554
3.557
3.448
3.547
51,692,912
-0.04(-0.98%)
Jan 22, 2021
3.568
3.631
3.529
3.582
91,873,272
-0.12(-3.23%)
Jan 21, 2021
3.814
3.814
3.666
3.701
42,175,928
-0.11(-2.77%)
Jan 20, 2021
3.884
3.891
3.796
3.807
49,823,724
-0.02(-0.46%)
Jan 19, 2021
3.845
3.856
3.761
3.824
62,520,836
-0.01(-0.18%)
Jan 15, 2021
3.880
3.916
3.814
3.831
101,641,192
-0.22(-5.46%)
Jan 14, 2021
3.951
4.074
3.919
4.053
79,066,176
+0.11(+2.85%)
Jan 13, 2021
4.074
4.084
3.919
3.940
73,870,288
-0.18(-4.35%)
Jan 12, 2021
4.067
4.133
4.021
4.119
83,666,352
+0.11(+2.81%)
Jan 11, 2021
4.000
4.056
3.961
4.007
43,075,180
-0.10(-2.48%)
Jan 08, 2021
4.169
4.176
4.049
4.109
56,024,764
+0.00(+0.00%)
Jan 07, 2021
4.155
4.162
4.067
4.109
61,711,624
+0.02(+0.60%)
Jan 06, 2021
4.091
4.179
4.046
4.084
75,151,808
+0.04(+0.87%)
Jan 05, 2021
3.838
4.091
3.835
4.049
77,706,600
+0.12(+2.95%)
Jan 04, 2021
4.018
4.077
3.891
3.933
85,910,592
-0.01(-0.36%)
Dec 31, 2020
3.947
3.947
3.947
49,154,556
+0.01(+0.18%)
Dec 30, 2020
3.880
3.954
3.880
3.940
49,154,556
+0.06(+1.45%)
Dec 29, 2020
3.905
3.919
3.852
3.884
37,600,540
+0.02(+0.55%)
Dec 28, 2020
3.863
3.902
3.835
3.863
39,682,728
+0.01(+0.18%)
Dec 24, 2020
3.859
3.859
3.786
3.856
21,078,706
+0.01(+0.27%)
Dec 23, 2020
3.824
3.919
3.817
3.845
35,130,768
+0.04(+1.02%)
Dec 22, 2020
3.814
3.831
3.768
3.807
41,141,996
+0.02(+0.65%)
Dec 21, 2020
3.771
3.845
3.747
3.782
61,038,416
-0.19(-4.69%)
Dec 18, 2020
3.993
4.021
3.949
3.968
41,854,128
-0.03(-0.70%)
Dec 17, 2020
4.010
4.053
3.975
3.996
55,682,084
+0.03(+0.71%)
Dec 16, 2020
3.891
3.982
3.845
3.968
55,076,144
+0.05(+1.35%)
Dec 15, 2020
3.863
3.933
3.828
3.916
47,650,004
+0.08(+2.20%)
Dec 14, 2020
3.937
3.968
3.821
3.831
54,995,400
-0.08(-2.07%)
Dec 11, 2020
3.887
3.926
3.849
3.912
67,479,512
-0.05(-1.15%)
Dec 10, 2020
3.789
4.003
3.757
3.958
92,690,664
+0.25(+6.63%)
Dec 09, 2020
3.768
3.800
3.663
3.712
74,924,088
-0.02(-0.66%)
Dec 08, 2020
3.778
3.849
3.729
3.736
52,393,680
-0.05(-1.30%)
Dec 07, 2020
3.852
3.873
3.745
3.786
99,280,488
-0.05(-1.37%)
Dec 04, 2020
3.786
3.870
3.786
3.838
84,043,408
+0.13(+3.51%)
Dec 03, 2020
3.655
3.789
3.645
3.708
73,226,152
+0.13(+3.53%)
Dec 02, 2020
3.508
3.666
3.504
3.582
84,861,520
+0.03(+0.89%)
Dec 01, 2020
3.473
3.554
3.462
3.550
68,970,944
+0.19(+5.54%)
Nov 30, 2020
3.445
3.494
3.353
3.364
85,673,848
-0.13(-3.72%)
Nov 27, 2020
3.416
3.494
3.409
3.494
46,404,504
-0.03(-0.90%)
Nov 25, 2020
3.497
3.571
3.459
3.525
63,439,824
+0.01(+0.30%)
Nov 24, 2020
3.462
3.547
3.423
3.515
123,471,944
+0.23(+6.95%)
Nov 23, 2020
3.276
3.297
3.237
3.286
72,604,784
+0.10(+3.09%)
Nov 20, 2020
3.209
3.237
3.167
3.188
41,046,988
-0.05(-1.41%)
Nov 19, 2020
3.209
3.258
3.192
3.234
42,658,144
+0.05(+1.43%)
Nov 18, 2020
3.251
3.290
3.188
3.188
78,599,896
-0.02(-0.55%)
Nov 17, 2020
3.086
3.262
3.083
3.206
79,902,672
+0.10(+3.17%)
Nov 16, 2020
3.153
3.167
3.076
3.107
71,548,920
+0.11(+3.63%)
Nov 13, 2020
2.928
3.019
2.914
2.998
76,491,784
+0.09(+3.02%)
Nov 12, 2020
2.998
3.033
2.893
2.910
59,777,796
-0.18(-5.69%)
Nov 11, 2020
3.023
3.090
2.998
3.086
78,594,608
-0.00(-0.11%)
Nov 10, 2020
2.960
3.093
2.945
3.090
146,045,776
+0.21(+7.33%)
Nov 09, 2020
2.931
2.952
2.801
2.879
143,549,616
+0.29(+11.13%)
Nov 06, 2020
2.524
2.601
2.508
2.590
47,115,768
+0.06(+2.50%)
Nov 05, 2020
2.506
2.545
2.496
2.527
47,547,652
+0.08(+3.16%)
Nov 04, 2020
2.422
2.496
2.373
2.450
53,639,212
+0.03(+1.31%)
Nov 03, 2020
2.450
2.457
2.376
2.418
75,878,072
+0.06(+2.38%)
Nov 02, 2020
2.358
2.383
2.299
2.362
45,109,780
+0.03(+1.36%)
Oct 30, 2020
2.337
2.378
2.318
2.330
65,733,220
-0.02(-0.90%)
Oct 29, 2020
2.193
2.380
2.162
2.351
114,924,624
+0.08(+3.40%)
Oct 28, 2020
2.362
2.376
2.271
2.274
101,819,384
-0.18(-7.31%)
Oct 27, 2020
2.485
2.487
2.450
2.453
52,168,604
-0.07(-2.92%)
Oct 26, 2020
2.552
2.555
2.485
2.527
45,872,772
-0.05(-1.78%)
Oct 23, 2020
2.640
2.647
2.552
2.573
48,250,660
-0.05(-1.74%)
Oct 22, 2020
2.534
2.619
2.524
2.619
52,201,888
+0.09(+3.62%)
Oct 21, 2020
2.517
2.548
2.482
2.527
58,504,464
-0.01(-0.55%)
Oct 20, 2020
2.471
2.555
2.464
2.541
73,544,248
+0.09(+3.88%)
Oct 19, 2020
2.429
2.513
2.411
2.446
66,344,588
+0.04(+1.46%)
Oct 16, 2020
2.467
2.471
2.408
2.411
58,641,356
-0.06(-2.42%)
Oct 15, 2020
2.460
2.489
2.439
2.471
54,508,896
-0.04(-1.68%)
Oct 14, 2020
2.555
2.583
2.510
2.513
50,683,884
-0.03(-1.11%)
Oct 13, 2020
2.513
2.552
2.482
2.541
40,552,012
-0.02(-0.96%)
Oct 12, 2020
2.548
2.573
2.517
2.566
21,546,636
+0.02(+0.69%)
Oct 09, 2020
2.583
2.590
2.527
2.548
58,641,928
-0.05(-1.76%)
Oct 08, 2020
2.506
2.597
2.499
2.594
52,360,628
+0.09(+3.80%)
Oct 07, 2020
2.510
2.531
2.450
2.499
42,936,164
-0.02(-0.84%)
Oct 06, 2020
2.640
2.643
2.506
2.520
54,511,424
-0.01(-0.55%)
Oct 05, 2020
2.446
2.562
2.418
2.534
85,795,384
+0.13(+5.41%)
Oct 02, 2020
2.425
2.460
2.388
2.404
77,936,784
-0.08(-3.25%)
Oct 01, 2020
2.443
2.499
2.401
2.485
94,373,480
-0.02(-0.70%)
Sep 30, 2020
2.496
2.527
2.469
2.503
76,183,504
+0.05(+1.86%)
Sep 29, 2020
2.506
2.538
2.443
2.457
70,814,000
-0.07(-2.92%)
Sep 28, 2020
2.657
2.678
2.527
2.531
73,661,752
-0.09(-3.49%)
Sep 25, 2020
2.587
2.643
2.573
2.622
73,847,584
-0.06(-2.23%)
Sep 24, 2020
2.622
2.710
2.573
2.682
73,529,616
+0.06(+2.28%)
Sep 23, 2020
2.703
2.731
2.619
2.622
78,697,696
-0.13(-4.85%)
Sep 22, 2020
2.808
2.833
2.724
2.756
47,298,136
-0.02(-0.63%)
Sep 21, 2020
2.791
2.794
2.724
2.773
57,143,716
-0.11(-3.90%)
Sep 18, 2020
2.956
2.979
2.865
2.886
80,970,752
-0.13(-4.31%)
Sep 17, 2020
2.903
3.016
2.893
3.016
75,607,280
+0.06(+1.90%)
Sep 16, 2020
2.924
3.005
2.900
2.960
48,185,824
+0.05(+1.81%)
Sep 15, 2020
2.949
2.970
2.884
2.907
51,790,792
-0.00(-0.12%)
Sep 14, 2020
2.910
2.924
2.847
2.910
58,527,020
+0.00(+0.00%)
Sep 11, 2020
2.938
2.970
2.896
2.910
70,873,376
-0.02(-0.72%)
Sep 10, 2020
3.026
3.037
2.928
2.931
62,327,624
-0.11(-3.69%)
Sep 09, 2020
3.037
3.067
3.016
3.044
41,095,360
+0.09(+3.10%)
Sep 08, 2020
2.949
2.981
2.889
2.952
55,568,668
-0.14(-4.65%)
Sep 04, 2020
3.114
3.142
3.037
3.097
74,133,800
+0.00(+0.11%)
Sep 03, 2020
3.093
3.153
3.051
3.093
81,493,576
+0.04(+1.15%)
Sep 02, 2020
3.065
3.072
3.009
3.058
58,924,632
+0.01(+0.23%)
Sep 01, 2020
2.977
3.068
2.945
3.051
60,848,752
+0.18(+6.24%)
Aug 31, 2020
2.938
2.949
2.865
2.872
46,984,672
-0.12(-3.88%)
Aug 28, 2020
2.903
3.000
2.886
2.988
55,168,688
+0.11(+3.91%)
Aug 27, 2020
2.900
2.903
2.837
2.875
46,667,420
+0.02(+0.74%)
Aug 26, 2020
2.981
2.981
2.833
2.854
48,302,712
-0.13(-4.36%)
Aug 25, 2020
2.977
2.998
2.928
2.984
27,631,600
+0.01(+0.47%)
Aug 24, 2020
2.945
2.981
2.935
2.970
42,050,024
+0.07(+2.42%)
Aug 21, 2020
2.914
2.917
2.861
2.900
31,437,824
-0.05(-1.55%)
Aug 20, 2020
2.893
2.967
2.847
2.945
79,440,016
-0.05(-1.64%)
Aug 19, 2020
3.047
3.086
2.991
2.995
40,732,300
-0.05(-1.62%)
Aug 18, 2020
3.040
3.100
3.026
3.044
35,445,672
+0.07(+2.49%)
Aug 17, 2020
3.023
3.040
2.931
2.970
47,778,824
-0.06(-1.86%)
Aug 14, 2020
3.044
3.085
3.010
3.026
38,672,792
-0.03(-0.92%)
Aug 13, 2020
3.132
3.163
3.047
3.054
45,099,892
-0.04(-1.14%)
Aug 12, 2020
3.125
3.139
3.046
3.090
47,794,944
+0.00(+0.11%)
Aug 11, 2020
3.184
3.188
3.086
3.086
52,218,260
-0.02(-0.57%)
Aug 10, 2020
3.086
3.107
3.007
3.104
74,071,216
+0.07(+2.44%)
Aug 07, 2020
3.033
3.053
2.998
3.030
37,812,164
-0.09(-3.04%)
Aug 06, 2020
3.153
3.172
3.107
3.125
39,641,212
-0.01(-0.45%)
Aug 05, 2020
3.142
3.192
3.100
3.139
69,231,120
+0.18(+6.06%)
Aug 04, 2020
2.921
2.996
2.896
2.960
88,669,296
+0.01(+0.36%)
Aug 03, 2020
3.033
3.033
2.949
2.949
68,516,240
-0.10(-3.23%)
Jul 31, 2020
3.184
3.213
3.040
3.047
63,923,480
-0.14(-4.52%)
Jul 30, 2020
3.192
3.197
3.118
3.192
55,416,936
-0.07(-2.05%)
Jul 29, 2020
3.241
3.265
3.199
3.258
41,432,216
+0.05(+1.42%)
Jul 28, 2020
3.192
3.241
3.184
3.213
32,835,334
-0.06(-1.72%)
Jul 27, 2020
3.132
3.272
3.107
3.269
46,550,328
+0.11(+3.33%)
Jul 24, 2020
3.156
3.211
3.090
3.163
48,176,404
+0.01(+0.45%)
Jul 23, 2020
3.230
3.239
3.134
3.149
62,446,388
-0.09(-2.75%)
Jul 22, 2020
3.224
3.256
3.200
3.238
60,506,300
+0.04(+1.31%)
Jul 21, 2020
3.172
3.266
3.169
3.196
114,003,784
+0.13(+4.08%)
Jul 20, 2020
3.036
3.095
3.015
3.071
45,311,772
+0.01(+0.46%)
Jul 17, 2020
3.116
3.134
3.047
3.057
57,031,416
-0.02(-0.57%)
Jul 16, 2020
3.099
3.133
3.059
3.075
47,346,368
-0.06(-1.78%)
Jul 15, 2020
3.141
3.162
3.076
3.130
56,593,816
+0.05(+1.47%)
Jul 14, 2020
2.904
3.111
2.885
3.085
66,565,840
+0.12(+3.99%)
Jul 13, 2020
3.008
3.047
2.963
2.967
61,845,224
-0.06(-2.07%)
Jul 10, 2020
2.956
3.033
2.935
3.029
45,519,620
+0.06(+1.99%)
Jul 09, 2020
3.085
3.092
2.953
2.970
59,261,404
-0.08(-2.63%)
Jul 08, 2020
3.001
3.057
2.998
3.050
40,405,388
+0.10(+3.55%)
Jul 07, 2020
3.001
3.040
2.942
2.946
52,956,396
-0.07(-2.42%)
Jul 06, 2020
3.040
3.109
2.981
3.019
67,628,064
+0.07(+2.24%)
Jul 02, 2020
2.967
3.026
2.935
2.953
58,927,744
+0.01(+0.36%)
Jul 01, 2020
2.914
2.998
2.907
2.942
55,254,844
+0.06(+2.18%)
Jun 30, 2020
2.824
2.907
2.782
2.880
46,285,432
-0.00(-0.12%)
Jun 29, 2020
2.852
2.899
2.810
2.883
35,357,672
+0.09(+3.11%)
Jun 26, 2020
2.866
2.874
2.779
2.796
61,959,048
-0.13(-4.40%)
Jun 25, 2020
2.869
2.925
2.824
2.925
48,490,528
+0.06(+2.19%)
Jun 24, 2020
2.995
2.995
2.834
2.862
63,782,476
-0.18(-6.06%)
Jun 23, 2020
2.977
3.116
2.956
3.047
71,017,432
+0.15(+5.04%)
Jun 22, 2020
2.967
2.991
2.887
2.901
55,640,644
-0.03(-0.95%)
Jun 19, 2020
3.012
3.012
2.890
2.928
59,653,764
-0.01(-0.24%)
Jun 18, 2020
2.883
2.970
2.880
2.935
39,641,120
-0.03(-0.94%)
Jun 17, 2020
2.970
3.036
2.925
2.963
47,637,376
-0.01(-0.35%)
Jun 16, 2020
3.064
3.116
2.953
2.974
89,119,408
+0.06(+1.91%)
Jun 15, 2020
2.719
2.970
2.625
2.918
89,748,000
-0.03(-1.18%)
Jun 12, 2020
2.960
3.033
2.840
2.953
96,556,480
+0.14(+4.82%)
Jun 11, 2020
2.855
2.977
2.796
2.817
124,242,648
-0.28(-9.00%)
Jun 10, 2020
3.259
3.259
3.095
3.095
97,033,024
-0.14(-4.31%)
Jun 09, 2020
3.217
3.263
3.190
3.235
83,813,608
-0.15(-4.42%)
Jun 08, 2020
3.252
3.385
3.190
3.385
89,972,072
+0.15(+4.63%)
Jun 05, 2020
3.252
3.278
3.190
3.235
92,190,592
+0.20(+6.54%)
Jun 04, 2020
2.991
3.094
2.928
3.036
107,476,880
-0.02(-0.57%)
Jun 03, 2020
3.054
3.095
3.012
3.054
98,442,976
+0.14(+4.65%)
Jun 02, 2020
2.793
2.925
2.775
2.918
87,407,832
+0.20(+7.30%)
Jun 01, 2020
2.681
2.744
2.657
2.719
59,063,996
+0.06(+2.36%)
May 29, 2020
2.629
2.692
2.573
2.657
82,346,232
+0.00(+0.13%)
May 28, 2020
2.719
2.735
2.639
2.653
64,230,264
-0.08(-2.81%)
May 27, 2020
2.726
2.747
2.605
2.730
73,461,936
+0.08(+3.02%)
May 26, 2020
2.702
2.706
2.618
2.650
82,524,848
+0.19(+7.79%)
May 22, 2020
2.420
2.483
2.375
2.458
66,494,676
-0.04(-1.67%)
May 21, 2020
2.517
2.554
2.448
2.500
69,381,904
+0.07(+2.72%)
May 20, 2020
2.417
2.483
2.413
2.434
70,311,848
+0.09(+4.02%)
May 19, 2020
2.389
2.403
2.336
2.340
82,936,720
-0.04(-1.75%)
May 18, 2020
2.316
2.389
2.281
2.382
114,045,720
+0.26(+12.13%)
May 15, 2020
2.176
2.274
2.124
2.124
84,857,720
+0.02(+0.99%)
May 14, 2020
2.065
2.117
1.999
2.103
151,223,376
-0.03(-1.31%)
May 13, 2020
2.253
2.253
2.121
2.131
69,675,448
-0.12(-5.26%)
May 12, 2020
2.354
2.368
2.246
2.249
71,598,968
-0.03(-1.52%)
May 11, 2020
2.347
2.390
2.281
2.284
74,986,512
-0.10(-4.37%)
May 08, 2020
2.263
2.396
2.256
2.389
77,005,608
+0.18(+8.37%)
May 07, 2020
2.187
2.253
2.169
2.204
92,531,832
+0.00(+0.00%)
May 06, 2020
2.295
2.326
2.197
2.204
74,170,128
-0.14(-5.94%)
May 05, 2020
2.371
2.425
2.322
2.343
78,867,840
+0.07(+2.91%)
May 04, 2020
2.246
2.305
2.228
2.277
57,085,896
-0.01(-0.46%)
May 01, 2020
2.350
2.350
2.220
2.288
59,900,464
-0.12(-4.92%)
Apr 30, 2020
2.437
2.469
2.378
2.406
93,903,752
-0.08(-3.22%)
Apr 29, 2020
2.354
2.514
2.354
2.486
110,317,688
+0.20(+8.84%)
Apr 28, 2020
2.183
2.291
2.141
2.284
116,543,272
+0.19(+9.33%)
Apr 27, 2020
2.030
2.089
1.981
2.089
68,599,864
+0.12(+6.01%)
Apr 24, 2020
2.107
2.131
1.919
1.971
154,298,992
-0.23(-10.30%)
Apr 23, 2020
2.256
2.298
2.176
2.197
87,369,384
-0.01(-0.47%)
Apr 22, 2020
2.155
2.222
2.152
2.208
92,679,336
+0.10(+4.79%)
Apr 21, 2020
2.089
2.127
2.058
2.107
104,564,216
-0.08(-3.51%)
Apr 20, 2020
2.100
2.249
2.086
2.183
143,966,416
-0.06(-2.79%)
Apr 17, 2020
2.183
2.249
2.121
2.246
104,374,128
+0.11(+5.05%)
Apr 16, 2020
2.228
2.228
2.107
2.138
57,905,260
-0.05(-2.38%)
Apr 15, 2020
2.190
2.249
2.155
2.190
72,921,680
-0.14(-5.84%)
Apr 14, 2020
2.354
2.396
2.281
2.326
71,740,256
-0.01(-0.45%)
Apr 13, 2020
2.326
2.343
2.246
2.336
83,772,792
-0.00(-0.15%)
Apr 09, 2020
2.469
2.598
2.291
2.340
153,215,120
-0.03(-1.32%)
Apr 08, 2020
2.228
2.417
2.228
2.371
91,046,728
+0.17(+7.75%)
Apr 07, 2020
2.319
2.333
2.197
2.201
119,036,816
+0.06(+2.93%)
Apr 06, 2020
2.072
2.152
2.040
2.138
111,383,336
+0.13(+6.60%)
Apr 03, 2020
2.121
2.145
1.943
2.006
108,860,928
-0.02(-0.86%)
Apr 02, 2020
2.023
2.235
1.974
2.023
174,753,968
+0.14(+7.39%)
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
.