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
-0.11 (-0.73%)
Official Closing 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 (%)
Apr 30, 2021
3.255
3.304
3.228
3.236
77,785,832
-0.03(-0.93%)
Apr 29, 2021
3.369
3.373
3.232
3.266
78,751,960
-0.09(-2.73%)
Apr 28, 2021
3.243
3.358
3.240
3.358
80,952,648
+0.19(+5.90%)
Apr 27, 2021
3.278
3.304
3.152
3.171
66,884,896
-0.09(-2.69%)
Apr 26, 2021
3.247
3.292
3.228
3.259
49,333,088
+0.04(+1.18%)
Apr 23, 2021
3.247
3.259
3.177
3.221
71,306,960
-0.02(-0.59%)
Apr 22, 2021
3.236
3.255
3.198
3.240
81,926,824
+0.06(+1.92%)
Apr 21, 2021
3.137
3.186
3.125
3.179
42,265,244
+0.00(+0.00%)
Apr 20, 2021
3.255
3.270
3.159
3.179
86,896,352
-0.08(-2.46%)
Apr 19, 2021
3.068
3.331
3.060
3.259
150,266,240
+0.16(+5.17%)
Apr 16, 2021
3.045
3.114
3.018
3.098
80,717,864
+0.01(+0.25%)
Apr 15, 2021
3.163
3.182
3.087
3.091
58,026,828
-0.04(-1.18%)
Apr 14, 2021
3.036
3.157
3.032
3.128
93,986,528
+0.08(+2.66%)
Apr 13, 2021
3.028
3.087
3.014
3.047
87,959,728
+0.00(+0.00%)
Apr 12, 2021
3.113
3.132
3.030
3.047
72,081,176
-0.01(-0.24%)
Apr 09, 2021
3.032
3.058
3.025
3.054
127,326,432
-0.03(-0.96%)
Apr 08, 2021
3.098
3.113
3.039
3.084
82,455,912
-0.02(-0.59%)
Apr 07, 2021
3.117
3.143
3.076
3.102
73,692,880
+0.00(+0.12%)
Apr 06, 2021
3.106
3.141
3.080
3.098
58,410,936
+0.01(+0.36%)
Apr 05, 2021
3.095
3.106
3.047
3.087
52,446,456
+0.04(+1.33%)
Apr 01, 2021
3.102
3.128
3.028
3.047
85,249,544
-0.08(-2.48%)
Mar 31, 2021
3.036
3.143
3.028
3.124
75,230,360
+0.12(+4.05%)
Mar 30, 2021
3.003
3.039
2.984
3.003
59,485,976
+0.00(+0.00%)
Mar 29, 2021
2.940
3.014
2.933
3.003
70,839,664
+0.01(+0.49%)
Mar 26, 2021
3.010
3.069
2.933
2.988
84,542,192
+0.00(+0.00%)
Mar 25, 2021
2.885
2.992
2.852
2.988
84,356,112
+0.04(+1.25%)
Mar 24, 2021
3.025
3.091
2.940
2.951
79,241,064
-0.05(-1.72%)
Mar 23, 2021
3.043
3.113
2.995
3.003
81,584,784
-0.08(-2.63%)
Mar 22, 2021
3.073
3.109
3.021
3.084
63,806,376
-0.04(-1.41%)
Mar 19, 2021
3.050
3.172
3.012
3.128
80,465,552
+0.10(+3.16%)
Mar 18, 2021
3.062
3.128
2.999
3.032
96,499,088
-0.07(-2.37%)
Mar 17, 2021
2.955
3.120
2.944
3.106
86,278,032
+0.12(+3.95%)
Mar 16, 2021
3.047
3.050
2.973
2.988
68,622,096
-0.03(-0.98%)
Mar 15, 2021
2.995
3.021
2.947
3.017
62,764,272
+0.03(+0.86%)
Mar 12, 2021
3.010
3.021
2.958
2.992
70,545,248
-0.05(-1.58%)
Mar 11, 2021
2.984
3.073
2.936
3.039
140,296,992
+0.15(+5.23%)
Mar 10, 2021
2.785
2.896
2.759
2.888
142,307,792
+0.21(+7.84%)
Mar 09, 2021
2.667
2.774
2.601
2.678
156,983,408
+0.02(+0.83%)
Mar 08, 2021
2.804
2.829
2.638
2.656
165,411,904
-0.20(-7.09%)
Mar 05, 2021
2.929
2.929
2.807
2.859
159,137,744
+0.05(+1.70%)
Mar 04, 2021
2.863
2.922
2.774
2.811
203,595,168
+0.07(+2.69%)
Mar 03, 2021
2.719
2.782
2.638
2.737
292,584,992
-0.11(-4.01%)
Mar 02, 2021
2.770
2.885
2.756
2.852
236,054,432
-0.03(-0.90%)
Mar 01, 2021
2.929
3.028
2.874
2.877
161,411,632
-0.04(-1.51%)
Feb 26, 2021
3.065
3.065
2.892
2.922
164,573,728
-0.13(-4.11%)
Feb 25, 2021
3.290
3.334
3.021
3.047
172,011,536
-0.17(-5.16%)
Feb 24, 2021
3.183
3.257
3.154
3.213
172,185,952
+0.09(+2.95%)
Feb 23, 2021
3.113
3.205
3.028
3.120
329,720,512
+0.20(+6.68%)
Feb 22, 2021
2.903
2.984
2.863
2.925
563,048,512
-0.78(-21.00%)
Feb 19, 2021
3.817
3.832
3.658
3.703
203,043,536
-0.28(-7.12%)
Feb 18, 2021
4.078
4.086
3.953
3.986
77,200,272
-0.04(-0.92%)
Feb 17, 2021
3.942
4.045
3.861
4.023
67,889,824
+0.08(+2.06%)
Feb 16, 2021
3.942
4.008
3.913
3.942
52,229,964
+0.06(+1.42%)
Feb 12, 2021
3.820
3.920
3.817
3.887
48,340,456
+0.01(+0.19%)
Feb 11, 2021
3.909
3.931
3.843
3.879
55,082,608
+0.04(+1.06%)
Feb 10, 2021
3.758
3.879
3.732
3.839
60,578,732
+0.05(+1.36%)
Feb 09, 2021
3.832
3.850
3.743
3.787
115,471,240
-0.12(-3.11%)
Feb 08, 2021
4.008
4.067
3.857
3.909
147,473,808
-0.17(-4.16%)
Feb 05, 2021
4.163
4.228
3.983
4.078
88,731,752
+0.08(+1.93%)
Feb 04, 2021
3.975
4.016
3.916
4.001
39,376,932
-0.03(-0.82%)
Feb 03, 2021
4.023
4.071
3.979
4.034
52,271,544
+0.04(+1.11%)
Feb 02, 2021
4.053
4.108
3.942
3.990
87,907,360
+0.20(+5.35%)
Feb 01, 2021
3.750
3.839
3.703
3.787
62,799,132
+0.08(+2.29%)
Jan 29, 2021
3.773
3.802
3.692
3.703
51,882,648
-0.18(-4.74%)
Jan 28, 2021
3.916
3.953
3.832
3.887
61,995,868
+0.08(+2.03%)
Jan 27, 2021
3.787
3.935
3.695
3.809
85,048,576
-0.00(-0.10%)
Jan 26, 2021
3.832
3.894
3.791
3.813
88,995,952
+0.10(+2.58%)
Jan 25, 2021
3.725
3.728
3.614
3.717
49,317,636
-0.04(-0.98%)
Jan 22, 2021
3.739
3.806
3.699
3.754
87,651,720
-0.13(-3.23%)
Jan 21, 2021
3.997
3.997
3.843
3.879
40,237,956
-0.11(-2.77%)
Jan 20, 2021
4.071
4.078
3.979
3.990
47,534,336
-0.02(-0.46%)
Jan 19, 2021
4.030
4.042
3.942
4.008
59,648,020
-0.01(-0.18%)
Jan 15, 2021
4.067
4.104
3.997
4.016
96,970,808
-0.23(-5.46%)
Jan 14, 2021
4.141
4.270
4.108
4.248
75,433,112
+0.12(+2.85%)
Jan 13, 2021
4.270
4.281
4.108
4.130
70,475,968
-0.19(-4.35%)
Jan 12, 2021
4.263
4.333
4.215
4.318
79,821,912
+0.12(+2.81%)
Jan 11, 2021
4.193
4.252
4.152
4.200
41,095,888
-0.11(-2.48%)
Jan 08, 2021
4.369
4.377
4.244
4.307
53,450,440
+0.00(+0.00%)
Jan 07, 2021
4.355
4.362
4.263
4.307
58,875,992
+0.03(+0.60%)
Jan 06, 2021
4.288
4.380
4.240
4.281
71,698,608
+0.04(+0.87%)
Jan 05, 2021
4.023
4.288
4.019
4.244
74,136,000
+0.12(+2.95%)
Jan 04, 2021
4.211
4.274
4.078
4.123
81,963,024
-0.01(-0.36%)
Dec 31, 2020
4.137
4.137
4.137
46,895,916
+0.01(+0.18%)
Dec 30, 2020
4.067
4.145
4.067
4.130
46,895,916
+0.06(+1.45%)
Dec 29, 2020
4.093
4.108
4.038
4.071
35,872,804
+0.02(+0.55%)
Dec 28, 2020
4.049
4.089
4.019
4.049
37,859,316
+0.01(+0.18%)
Dec 24, 2020
4.045
4.045
3.968
4.042
20,110,144
+0.01(+0.27%)
Dec 23, 2020
4.008
4.108
4.001
4.030
33,516,518
+0.04(+1.02%)
Dec 22, 2020
3.997
4.016
3.949
3.990
39,251,536
+0.03(+0.65%)
Dec 21, 2020
3.953
4.030
3.927
3.964
58,233,720
-0.20(-4.69%)
Dec 18, 2020
4.185
4.215
4.139
4.159
39,930,944
-0.03(-0.70%)
Dec 17, 2020
4.204
4.248
4.167
4.189
53,123,508
+0.03(+0.71%)
Dec 16, 2020
4.078
4.174
4.030
4.159
52,545,412
+0.06(+1.35%)
Dec 15, 2020
4.049
4.123
4.012
4.104
45,460,500
+0.09(+2.20%)
Dec 14, 2020
4.126
4.159
4.005
4.016
52,468,376
-0.08(-2.07%)
Dec 11, 2020
4.075
4.115
4.034
4.100
64,378,848
-0.05(-1.15%)
Dec 10, 2020
3.972
4.196
3.938
4.148
88,431,560
+0.26(+6.63%)
Dec 09, 2020
3.949
3.983
3.839
3.890
71,481,344
-0.03(-0.66%)
Dec 08, 2020
3.960
4.034
3.909
3.916
49,986,204
-0.05(-1.30%)
Dec 07, 2020
4.038
4.060
3.925
3.968
94,718,576
-0.06(-1.37%)
Dec 04, 2020
3.968
4.056
3.968
4.023
80,181,632
+0.14(+3.51%)
Dec 03, 2020
3.832
3.972
3.820
3.887
69,861,432
+0.13(+3.53%)
Dec 02, 2020
3.677
3.843
3.673
3.754
80,962,152
+0.03(+0.89%)
Dec 01, 2020
3.640
3.725
3.629
3.721
65,801,748
+0.20(+5.54%)
Nov 30, 2020
3.610
3.662
3.515
3.526
81,737,160
-0.14(-3.72%)
Nov 27, 2020
3.581
3.662
3.574
3.662
44,272,232
-0.03(-0.90%)
Nov 25, 2020
3.666
3.743
3.625
3.695
60,524,780
+0.01(+0.30%)
Nov 24, 2020
3.629
3.717
3.588
3.684
117,798,440
+0.24(+6.95%)
Nov 23, 2020
3.434
3.456
3.393
3.445
69,268,616
+0.10(+3.09%)
Nov 20, 2020
3.364
3.393
3.319
3.342
39,160,888
-0.05(-1.41%)
Nov 19, 2020
3.364
3.415
3.345
3.389
40,698,016
+0.05(+1.43%)
Nov 18, 2020
3.408
3.448
3.342
3.342
74,988,256
-0.02(-0.55%)
Nov 17, 2020
3.235
3.419
3.231
3.360
76,231,168
+0.10(+3.17%)
Nov 16, 2020
3.305
3.319
3.224
3.257
68,261,264
+0.11(+3.63%)
Nov 13, 2020
3.069
3.165
3.054
3.143
72,977,008
+0.09(+3.02%)
Nov 12, 2020
3.143
3.179
3.032
3.050
57,031,024
-0.18(-5.69%)
Nov 11, 2020
3.168
3.238
3.143
3.235
74,983,208
-0.00(-0.11%)
Nov 10, 2020
3.102
3.242
3.087
3.238
139,335,008
+0.22(+7.33%)
Nov 09, 2020
3.073
3.095
2.936
3.017
136,953,552
+0.30(+11.13%)
Nov 06, 2020
2.645
2.726
2.629
2.715
44,950,812
+0.07(+2.50%)
Nov 05, 2020
2.627
2.667
2.616
2.649
45,362,852
+0.08(+3.16%)
Nov 04, 2020
2.538
2.616
2.487
2.568
51,174,504
+0.03(+1.31%)
Nov 03, 2020
2.568
2.575
2.490
2.535
72,391,496
+0.06(+2.38%)
Nov 02, 2020
2.472
2.498
2.409
2.476
43,036,996
+0.03(+1.36%)
Oct 30, 2020
2.450
2.492
2.430
2.443
62,712,796
-0.02(-0.90%)
Oct 29, 2020
2.299
2.494
2.266
2.465
109,643,872
+0.08(+3.40%)
Oct 28, 2020
2.476
2.490
2.380
2.384
97,140,808
-0.19(-7.31%)
Oct 27, 2020
2.605
2.607
2.568
2.572
49,771,472
-0.08(-2.92%)
Oct 26, 2020
2.675
2.678
2.605
2.649
43,764,928
-0.05(-1.78%)
Oct 23, 2020
2.767
2.774
2.675
2.697
46,033,556
-0.05(-1.74%)
Oct 22, 2020
2.656
2.745
2.645
2.745
49,803,228
+0.10(+3.62%)
Oct 21, 2020
2.638
2.671
2.601
2.649
55,816,200
-0.01(-0.55%)
Oct 20, 2020
2.590
2.678
2.583
2.664
70,164,912
+0.10(+3.88%)
Oct 19, 2020
2.546
2.634
2.527
2.564
63,296,072
+0.04(+1.46%)
Oct 16, 2020
2.586
2.590
2.524
2.527
55,946,804
-0.06(-2.42%)
Oct 15, 2020
2.579
2.608
2.557
2.590
52,004,228
-0.04(-1.68%)
Oct 14, 2020
2.678
2.708
2.630
2.634
48,354,972
-0.03(-1.11%)
Oct 13, 2020
2.634
2.675
2.601
2.664
38,688,656
-0.03(-0.96%)
Oct 12, 2020
2.671
2.697
2.638
2.689
20,556,576
+0.02(+0.69%)
Oct 09, 2020
2.708
2.715
2.649
2.671
55,947,348
-0.05(-1.76%)
Oct 08, 2020
2.627
2.723
2.619
2.719
49,954,672
+0.10(+3.80%)
Oct 07, 2020
2.630
2.653
2.568
2.619
40,963,260
-0.02(-0.84%)
Oct 06, 2020
2.767
2.770
2.627
2.642
52,006,640
-0.01(-0.55%)
Oct 05, 2020
2.564
2.686
2.535
2.656
81,853,112
+0.14(+5.41%)
Oct 02, 2020
2.542
2.579
2.503
2.520
74,355,608
-0.08(-3.25%)
Oct 01, 2020
2.560
2.619
2.516
2.605
90,037,048
-0.02(-0.70%)
Sep 30, 2020
2.616
2.649
2.588
2.623
72,682,896
+0.05(+1.86%)
Sep 29, 2020
2.627
2.660
2.560
2.575
67,560,112
-0.08(-2.92%)
Sep 28, 2020
2.785
2.807
2.649
2.653
70,277,016
-0.10(-3.48%)
Sep 25, 2020
2.712
2.770
2.697
2.748
70,454,312
-0.06(-2.23%)
Sep 24, 2020
2.748
2.840
2.697
2.811
70,150,952
+0.06(+2.28%)
Sep 23, 2020
2.833
2.863
2.745
2.748
75,081,560
-0.14(-4.85%)
Sep 22, 2020
2.944
2.969
2.855
2.888
45,124,800
-0.02(-0.63%)
Sep 21, 2020
2.925
2.929
2.855
2.907
54,517,980
-0.12(-3.90%)
Sep 18, 2020
3.098
3.122
3.003
3.025
77,250,168
-0.14(-4.31%)
Sep 17, 2020
3.043
3.161
3.032
3.161
72,133,144
+0.06(+1.90%)
Sep 16, 2020
3.065
3.150
3.039
3.102
45,971,700
+0.06(+1.81%)
Sep 15, 2020
3.091
3.113
3.023
3.047
49,411,020
-0.00(-0.12%)
Sep 14, 2020
3.050
3.065
2.984
3.050
55,837,720
+0.00(+0.00%)
Sep 11, 2020
3.080
3.113
3.036
3.050
67,616,760
-0.02(-0.72%)
Sep 10, 2020
3.172
3.183
3.069
3.073
59,463,688
-0.12(-3.70%)
Sep 09, 2020
3.183
3.214
3.161
3.190
39,207,040
+0.10(+3.10%)
Sep 08, 2020
3.091
3.124
3.028
3.095
53,015,304
-0.15(-4.65%)
Sep 04, 2020
3.264
3.294
3.183
3.246
70,727,376
+0.00(+0.11%)
Sep 03, 2020
3.242
3.305
3.198
3.242
77,748,968
+0.04(+1.15%)
Sep 02, 2020
3.213
3.220
3.154
3.205
56,217,064
+0.01(+0.23%)
Sep 01, 2020
3.120
3.216
3.087
3.198
58,052,772
+0.19(+6.24%)
Aug 31, 2020
3.080
3.091
3.003
3.010
44,825,740
-0.12(-3.88%)
Aug 28, 2020
3.043
3.144
3.025
3.132
52,633,700
+0.12(+3.91%)
Aug 27, 2020
3.039
3.043
2.973
3.014
44,523,064
+0.02(+0.74%)
Aug 26, 2020
3.124
3.124
2.969
2.992
46,083,216
-0.14(-4.36%)
Aug 25, 2020
3.120
3.143
3.069
3.128
26,361,936
+0.01(+0.47%)
Aug 24, 2020
3.087
3.124
3.076
3.113
40,117,836
+0.07(+2.42%)
Aug 21, 2020
3.054
3.058
2.999
3.039
29,993,266
-0.05(-1.55%)
Aug 20, 2020
3.032
3.109
2.984
3.087
75,789,776
-0.05(-1.64%)
Aug 19, 2020
3.194
3.235
3.135
3.139
38,860,664
-0.05(-1.62%)
Aug 18, 2020
3.187
3.249
3.172
3.190
33,816,952
+0.08(+2.48%)
Aug 17, 2020
3.168
3.187
3.073
3.113
45,583,400
-0.06(-1.86%)
Aug 14, 2020
3.190
3.234
3.155
3.172
36,895,788
-0.03(-0.92%)
Aug 13, 2020
3.283
3.316
3.194
3.202
43,027,564
-0.04(-1.14%)
Aug 12, 2020
3.275
3.290
3.192
3.238
45,598,780
+0.00(+0.11%)
Aug 11, 2020
3.338
3.342
3.235
3.235
49,818,844
-0.02(-0.57%)
Aug 10, 2020
3.235
3.257
3.152
3.253
70,667,664
+0.08(+2.44%)
Aug 07, 2020
3.179
3.200
3.143
3.176
36,074,704
-0.10(-3.04%)
Aug 06, 2020
3.305
3.325
3.257
3.275
37,819,708
-0.01(-0.45%)
Aug 05, 2020
3.294
3.345
3.249
3.290
66,049,968
+0.19(+6.06%)
Aug 04, 2020
3.062
3.141
3.036
3.102
84,594,968
+0.01(+0.36%)
Aug 03, 2020
3.179
3.179
3.091
3.091
65,367,936
-0.10(-3.23%)
Jul 31, 2020
3.338
3.367
3.187
3.194
60,986,216
-0.15(-4.52%)
Jul 30, 2020
3.345
3.351
3.268
3.345
52,870,544
-0.07(-2.05%)
Jul 29, 2020
3.397
3.423
3.353
3.415
39,528,416
+0.05(+1.42%)
Jul 28, 2020
3.345
3.397
3.338
3.367
31,326,560
-0.06(-1.72%)
Jul 27, 2020
3.283
3.430
3.257
3.426
44,411,352
+0.11(+3.33%)
Jul 24, 2020
3.308
3.365
3.238
3.316
45,962,712
+0.01(+0.45%)
Jul 23, 2020
3.386
3.395
3.284
3.301
59,576,992
-0.09(-2.67%)
Jul 22, 2020
3.377
3.410
3.352
3.392
57,768,600
+0.04(+1.31%)
Jul 21, 2020
3.322
3.421
3.319
3.348
108,845,512
+0.13(+4.08%)
Jul 20, 2020
3.180
3.242
3.158
3.217
43,261,568
+0.01(+0.46%)
Jul 17, 2020
3.264
3.282
3.191
3.202
54,450,940
-0.02(-0.57%)
Jul 16, 2020
3.246
3.282
3.204
3.220
45,204,108
-0.06(-1.78%)
Jul 15, 2020
3.290
3.311
3.222
3.279
54,033,140
+0.05(+1.47%)
Jul 14, 2020
3.042
3.259
3.022
3.231
63,553,968
+0.12(+3.99%)
Jul 13, 2020
3.151
3.191
3.104
3.107
59,046,940
-0.07(-2.07%)
Jul 10, 2020
3.096
3.177
3.074
3.173
43,460,012
+0.06(+1.99%)
Jul 09, 2020
3.231
3.239
3.093
3.111
56,580,028
-0.08(-2.63%)
Jul 08, 2020
3.144
3.202
3.140
3.195
38,577,184
+0.11(+3.55%)
Jul 07, 2020
3.144
3.184
3.082
3.085
50,560,300
-0.08(-2.42%)
Jul 06, 2020
3.184
3.257
3.122
3.162
64,568,124
+0.07(+2.24%)
Jul 02, 2020
3.107
3.169
3.074
3.093
56,261,468
+0.01(+0.35%)
Jul 01, 2020
3.053
3.140
3.045
3.082
52,754,752
+0.07(+2.18%)
Jun 30, 2020
2.958
3.045
2.914
3.016
44,191,176
-0.00(-0.12%)
Jun 29, 2020
2.987
3.036
2.943
3.020
33,757,860
+0.09(+3.11%)
Jun 26, 2020
3.001
3.011
2.910
2.929
59,155,616
-0.13(-4.40%)
Jun 25, 2020
3.005
3.063
2.958
3.063
46,296,496
+0.07(+2.19%)
Jun 24, 2020
3.136
3.136
2.969
2.998
60,896,540
-0.19(-6.06%)
Jun 23, 2020
3.118
3.264
3.096
3.191
67,804,136
+0.15(+5.04%)
Jun 22, 2020
3.107
3.133
3.023
3.038
53,123,096
-0.03(-0.95%)
Jun 19, 2020
3.155
3.155
3.027
3.067
56,954,636
-0.01(-0.24%)
Jun 18, 2020
3.020
3.111
3.016
3.074
37,847,496
-0.03(-0.94%)
Jun 17, 2020
3.111
3.180
3.063
3.104
45,481,952
-0.01(-0.35%)
Jun 16, 2020
3.209
3.264
3.093
3.115
85,087,064
+0.06(+1.91%)
Jun 15, 2020
2.848
3.111
2.750
3.056
85,687,216
-0.04(-1.18%)
Jun 12, 2020
3.100
3.177
2.974
3.093
92,187,632
+0.14(+4.82%)
Jun 11, 2020
2.991
3.118
2.929
2.950
118,621,096
-0.29(-9.00%)
Jun 10, 2020
3.414
3.414
3.242
3.242
92,642,616
-0.15(-4.31%)
Jun 09, 2020
3.370
3.417
3.341
3.388
80,021,328
-0.16(-4.42%)
Jun 08, 2020
3.406
3.545
3.341
3.545
85,901,144
+0.16(+4.63%)
Jun 05, 2020
3.406
3.434
3.341
3.388
88,019,280
+0.21(+6.54%)
Jun 04, 2020
3.133
3.240
3.067
3.180
102,613,920
-0.02(-0.57%)
Jun 03, 2020
3.198
3.242
3.155
3.198
93,988,768
+0.14(+4.65%)
Jun 02, 2020
2.925
3.063
2.907
3.056
83,452,928
+0.21(+7.30%)
Jun 01, 2020
2.808
2.874
2.783
2.848
56,391,552
+0.07(+2.36%)
May 29, 2020
2.753
2.819
2.695
2.783
78,620,344
+0.00(+0.13%)
May 28, 2020
2.848
2.865
2.764
2.779
61,324,068
-0.08(-2.81%)
May 27, 2020
2.856
2.877
2.728
2.859
70,138,032
+0.08(+3.02%)
May 26, 2020
2.830
2.834
2.743
2.775
78,790,888
+0.20(+7.79%)
May 22, 2020
2.535
2.600
2.487
2.575
63,486,020
-0.04(-1.67%)
May 21, 2020
2.637
2.675
2.564
2.619
66,242,616
+0.07(+2.72%)
May 20, 2020
2.531
2.600
2.527
2.549
67,130,480
+0.10(+4.02%)
May 19, 2020
2.502
2.516
2.447
2.451
79,184,120
-0.04(-1.75%)
May 18, 2020
2.425
2.502
2.389
2.495
108,885,544
+0.27(+12.13%)
May 15, 2020
2.279
2.381
2.225
2.225
81,018,200
+0.02(+0.99%)
May 14, 2020
2.163
2.217
2.093
2.203
144,381,040
-0.03(-1.31%)
May 13, 2020
2.360
2.360
2.221
2.232
66,522,876
-0.12(-5.26%)
May 12, 2020
2.465
2.480
2.352
2.356
68,359,360
-0.04(-1.52%)
May 11, 2020
2.458
2.504
2.389
2.392
71,593,632
-0.11(-4.37%)
May 08, 2020
2.371
2.509
2.363
2.502
73,521,368
+0.19(+8.37%)
May 07, 2020
2.290
2.360
2.272
2.309
88,345,088
+0.00(+0.00%)
May 06, 2020
2.403
2.436
2.301
2.309
70,814,184
-0.15(-5.94%)
May 05, 2020
2.484
2.540
2.433
2.454
75,299,344
+0.07(+2.91%)
May 04, 2020
2.352
2.414
2.334
2.385
54,502,956
-0.01(-0.46%)
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
.