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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
3.313
3.363
3.286
3.293
76,424,616
-0.03(-0.93%)
Apr 29, 2021
3.429
3.433
3.290
3.324
77,373,832
-0.09(-2.73%)
Apr 28, 2021
3.301
3.418
3.297
3.418
79,536,016
+0.19(+5.90%)
Apr 27, 2021
3.336
3.363
3.208
3.227
65,714,440
-0.09(-2.69%)
Apr 26, 2021
3.305
3.351
3.286
3.317
48,469,780
+0.04(+1.18%)
Apr 23, 2021
3.305
3.317
3.233
3.278
70,059,120
-0.02(-0.59%)
Apr 22, 2021
3.293
3.313
3.255
3.297
80,493,136
+0.06(+1.92%)
Apr 21, 2021
3.192
3.243
3.181
3.235
41,525,624
+0.00(+0.00%)
Apr 20, 2021
3.313
3.328
3.216
3.235
85,375,704
-0.08(-2.46%)
Apr 19, 2021
3.123
3.391
3.115
3.317
147,636,640
+0.16(+5.17%)
Apr 16, 2021
3.099
3.169
3.072
3.154
79,305,336
+0.01(+0.25%)
Apr 15, 2021
3.220
3.239
3.142
3.146
57,011,384
-0.04(-1.18%)
Apr 14, 2021
3.090
3.214
3.086
3.184
92,341,800
+0.08(+2.66%)
Apr 13, 2021
3.082
3.142
3.067
3.101
86,420,472
+0.00(+0.00%)
Apr 12, 2021
3.169
3.187
3.084
3.101
70,819,784
-0.01(-0.24%)
Apr 09, 2021
3.086
3.112
3.079
3.109
125,098,272
-0.03(-0.96%)
Apr 08, 2021
3.154
3.169
3.094
3.139
81,012,968
-0.02(-0.59%)
Apr 07, 2021
3.172
3.199
3.131
3.157
72,403,288
+0.00(+0.12%)
Apr 06, 2021
3.161
3.197
3.135
3.154
57,388,768
+0.01(+0.36%)
Apr 05, 2021
3.150
3.161
3.101
3.142
51,528,664
+0.04(+1.33%)
Apr 01, 2021
3.157
3.184
3.082
3.101
83,757,712
-0.08(-2.48%)
Mar 31, 2021
3.090
3.199
3.082
3.180
73,913,864
+0.12(+4.05%)
Mar 30, 2021
3.056
3.094
3.037
3.056
58,444,996
+0.00(+0.00%)
Mar 29, 2021
2.992
3.067
2.985
3.056
69,600,000
+0.02(+0.49%)
Mar 26, 2021
3.064
3.124
2.985
3.041
83,062,736
+0.00(+0.00%)
Mar 25, 2021
2.936
3.045
2.902
3.041
82,879,912
+0.04(+1.25%)
Mar 24, 2021
3.079
3.146
2.992
3.004
77,854,376
-0.05(-1.72%)
Mar 23, 2021
3.097
3.169
3.049
3.056
80,157,088
-0.08(-2.63%)
Mar 22, 2021
3.127
3.165
3.075
3.139
62,689,788
-0.04(-1.41%)
Mar 19, 2021
3.105
3.229
3.065
3.184
79,057,440
+0.10(+3.16%)
Mar 18, 2021
3.116
3.184
3.052
3.086
94,810,392
-0.07(-2.37%)
Mar 17, 2021
3.007
3.176
2.996
3.161
84,768,200
+0.12(+3.95%)
Mar 16, 2021
3.101
3.105
3.026
3.041
67,421,232
-0.03(-0.98%)
Mar 15, 2021
3.049
3.075
3.000
3.071
61,665,920
+0.03(+0.86%)
Mar 12, 2021
3.064
3.075
3.011
3.045
69,310,728
-0.05(-1.58%)
Mar 11, 2021
3.037
3.127
2.989
3.094
137,841,856
+0.15(+5.23%)
Mar 10, 2021
2.835
2.947
2.809
2.940
139,817,456
+0.21(+7.84%)
Mar 09, 2021
2.715
2.824
2.647
2.726
154,236,272
+0.02(+0.83%)
Mar 08, 2021
2.854
2.880
2.685
2.704
162,517,264
-0.21(-7.09%)
Mar 05, 2021
2.981
2.981
2.857
2.910
156,352,896
+0.05(+1.70%)
Mar 04, 2021
2.914
2.974
2.824
2.861
200,032,336
+0.07(+2.69%)
Mar 03, 2021
2.767
2.831
2.685
2.786
287,464,864
-0.12(-4.01%)
Mar 02, 2021
2.820
2.936
2.805
2.902
231,923,568
-0.03(-0.90%)
Mar 01, 2021
2.981
3.082
2.925
2.929
158,586,992
-0.04(-1.51%)
Feb 26, 2021
3.120
3.120
2.944
2.974
161,693,744
-0.13(-4.11%)
Feb 25, 2021
3.349
3.394
3.075
3.101
169,001,408
-0.17(-5.16%)
Feb 24, 2021
3.240
3.315
3.210
3.270
169,172,768
+0.09(+2.95%)
Feb 23, 2021
3.169
3.262
3.082
3.176
323,950,528
+0.20(+6.67%)
Feb 22, 2021
2.955
3.037
2.914
2.977
553,195,392
-0.79(-20.99%)
Feb 19, 2021
3.885
3.900
3.724
3.769
199,490,352
-0.29(-7.12%)
Feb 18, 2021
4.151
4.159
4.024
4.057
75,849,304
-0.04(-0.92%)
Feb 17, 2021
4.012
4.117
3.930
4.095
66,701,780
+0.08(+2.06%)
Feb 16, 2021
4.012
4.080
3.982
4.012
51,315,960
+0.06(+1.42%)
Feb 12, 2021
3.889
3.990
3.885
3.956
47,494,520
+0.01(+0.19%)
Feb 11, 2021
3.979
4.001
3.911
3.949
54,118,684
+0.04(+1.06%)
Feb 10, 2021
3.825
3.949
3.799
3.907
59,518,628
+0.05(+1.36%)
Feb 09, 2021
3.900
3.919
3.810
3.855
113,450,536
-0.12(-3.11%)
Feb 08, 2021
4.080
4.140
3.926
3.979
144,893,072
-0.17(-4.16%)
Feb 05, 2021
4.237
4.303
4.054
4.151
87,178,976
+0.08(+1.93%)
Feb 04, 2021
4.046
4.087
3.986
4.072
38,687,852
-0.03(-0.82%)
Feb 03, 2021
4.095
4.144
4.050
4.106
51,356,816
+0.05(+1.11%)
Feb 02, 2021
4.125
4.181
4.012
4.061
86,369,016
+0.21(+5.35%)
Feb 01, 2021
3.817
3.907
3.769
3.855
61,700,172
+0.09(+2.29%)
Jan 29, 2021
3.840
3.870
3.757
3.769
50,974,724
-0.19(-4.74%)
Jan 28, 2021
3.986
4.024
3.900
3.956
60,910,964
+0.08(+2.03%)
Jan 27, 2021
3.855
4.005
3.761
3.877
83,560,264
-0.00(-0.10%)
Jan 26, 2021
3.900
3.964
3.859
3.881
87,438,560
+0.10(+2.58%)
Jan 25, 2021
3.791
3.795
3.679
3.784
48,454,596
-0.04(-0.98%)
Jan 22, 2021
3.806
3.874
3.765
3.821
86,117,848
-0.13(-3.23%)
Jan 21, 2021
4.069
4.069
3.911
3.949
39,533,808
-0.11(-2.77%)
Jan 20, 2021
4.144
4.151
4.050
4.061
46,702,504
-0.02(-0.46%)
Jan 19, 2021
4.102
4.114
4.012
4.080
58,604,204
-0.01(-0.18%)
Jan 15, 2021
4.140
4.177
4.069
4.087
95,273,856
-0.24(-5.46%)
Jan 14, 2021
4.215
4.346
4.181
4.324
74,113,064
+0.12(+2.85%)
Jan 13, 2021
4.346
4.357
4.181
4.204
69,242,672
-0.19(-4.35%)
Jan 12, 2021
4.338
4.410
4.290
4.395
78,425,056
+0.12(+2.81%)
Jan 11, 2021
4.267
4.327
4.226
4.275
40,376,724
-0.11(-2.48%)
Jan 08, 2021
4.447
4.455
4.320
4.383
52,515,080
+0.00(+0.00%)
Jan 07, 2021
4.432
4.440
4.338
4.383
57,845,688
+0.03(+0.60%)
Jan 06, 2021
4.365
4.458
4.316
4.357
70,443,904
+0.04(+0.87%)
Jan 05, 2021
4.095
4.365
4.091
4.320
72,838,648
+0.12(+2.95%)
Jan 04, 2021
4.286
4.350
4.151
4.196
80,528,704
-0.02(-0.36%)
Dec 31, 2020
4.211
4.211
4.211
46,075,256
+0.01(+0.18%)
Dec 30, 2020
4.140
4.218
4.140
4.204
46,075,256
+0.06(+1.45%)
Dec 29, 2020
4.166
4.181
4.110
4.144
35,245,044
+0.02(+0.55%)
Dec 28, 2020
4.121
4.162
4.091
4.121
37,196,796
+0.01(+0.18%)
Dec 24, 2020
4.117
4.117
4.039
4.114
19,758,226
+0.01(+0.27%)
Dec 23, 2020
4.080
4.181
4.072
4.102
32,929,992
+0.04(+1.02%)
Dec 22, 2020
4.069
4.087
4.020
4.061
38,564,648
+0.03(+0.65%)
Dec 21, 2020
4.024
4.102
3.997
4.035
57,214,652
-0.20(-4.69%)
Dec 18, 2020
4.260
4.290
4.213
4.234
39,232,168
-0.03(-0.70%)
Dec 17, 2020
4.279
4.324
4.241
4.263
52,193,868
+0.03(+0.71%)
Dec 16, 2020
4.151
4.248
4.102
4.234
51,625,888
+0.06(+1.35%)
Dec 15, 2020
4.121
4.196
4.084
4.177
44,664,960
+0.09(+2.20%)
Dec 14, 2020
4.200
4.234
4.076
4.087
51,550,204
-0.09(-2.07%)
Dec 11, 2020
4.147
4.189
4.106
4.174
63,252,244
-0.05(-1.15%)
Dec 10, 2020
4.042
4.271
4.009
4.222
86,884,040
+0.26(+6.63%)
Dec 09, 2020
4.020
4.054
3.907
3.960
70,230,448
-0.03(-0.66%)
Dec 08, 2020
4.031
4.106
3.979
3.986
49,111,468
-0.05(-1.30%)
Dec 07, 2020
4.110
4.132
3.995
4.039
93,061,040
-0.06(-1.37%)
Dec 04, 2020
4.039
4.129
4.039
4.095
78,778,488
+0.14(+3.51%)
Dec 03, 2020
3.900
4.042
3.889
3.956
68,638,888
+0.13(+3.53%)
Dec 02, 2020
3.742
3.911
3.739
3.821
79,545,352
+0.03(+0.89%)
Dec 01, 2020
3.705
3.791
3.694
3.787
64,650,244
+0.20(+5.54%)
Nov 30, 2020
3.675
3.727
3.577
3.589
80,306,792
-0.14(-3.72%)
Nov 27, 2020
3.645
3.727
3.637
3.727
43,497,484
-0.03(-0.90%)
Nov 25, 2020
3.731
3.810
3.690
3.761
59,465,620
+0.01(+0.30%)
Nov 24, 2020
3.694
3.784
3.652
3.750
115,737,016
+0.24(+6.95%)
Nov 23, 2020
3.495
3.517
3.454
3.506
68,056,440
+0.10(+3.09%)
Nov 20, 2020
3.424
3.454
3.379
3.401
38,475,588
-0.05(-1.41%)
Nov 19, 2020
3.424
3.476
3.405
3.450
39,985,816
+0.05(+1.43%)
Nov 18, 2020
3.469
3.510
3.401
3.401
73,675,992
-0.02(-0.55%)
Nov 17, 2020
3.292
3.480
3.289
3.420
74,897,152
+0.10(+3.17%)
Nov 16, 2020
3.364
3.379
3.281
3.315
67,066,724
+0.12(+3.63%)
Nov 13, 2020
3.124
3.221
3.109
3.199
71,699,936
+0.09(+3.02%)
Nov 12, 2020
3.199
3.236
3.086
3.105
56,033,004
-0.19(-5.69%)
Nov 11, 2020
3.225
3.296
3.199
3.292
73,671,032
-0.00(-0.11%)
Nov 10, 2020
3.157
3.300
3.142
3.296
136,896,704
+0.22(+7.33%)
Nov 09, 2020
3.127
3.150
2.989
3.071
134,556,928
+0.31(+11.13%)
Nov 06, 2020
2.692
2.775
2.675
2.764
44,164,192
+0.07(+2.50%)
Nov 05, 2020
2.674
2.715
2.662
2.696
44,569,020
+0.08(+3.16%)
Nov 04, 2020
2.584
2.662
2.531
2.614
50,278,972
+0.03(+1.31%)
Nov 03, 2020
2.614
2.621
2.535
2.580
71,124,672
+0.06(+2.38%)
Nov 02, 2020
2.516
2.542
2.452
2.520
42,283,868
+0.03(+1.36%)
Oct 30, 2020
2.494
2.537
2.473
2.486
61,615,348
-0.02(-0.90%)
Oct 29, 2020
2.340
2.539
2.306
2.509
107,725,144
+0.08(+3.40%)
Oct 28, 2020
2.520
2.535
2.422
2.426
95,440,880
-0.19(-7.31%)
Oct 27, 2020
2.651
2.653
2.614
2.617
48,900,488
-0.08(-2.92%)
Oct 26, 2020
2.722
2.726
2.651
2.696
42,999,060
-0.05(-1.78%)
Oct 23, 2020
2.816
2.824
2.722
2.745
45,227,984
-0.05(-1.75%)
Oct 22, 2020
2.704
2.794
2.692
2.794
48,931,692
+0.10(+3.62%)
Oct 21, 2020
2.685
2.719
2.647
2.696
54,839,440
-0.02(-0.55%)
Oct 20, 2020
2.636
2.726
2.629
2.711
68,937,048
+0.10(+3.88%)
Oct 19, 2020
2.591
2.681
2.572
2.610
62,188,416
+0.04(+1.46%)
Oct 16, 2020
2.632
2.636
2.569
2.572
54,967,756
-0.06(-2.42%)
Oct 15, 2020
2.625
2.655
2.602
2.636
51,094,176
-0.04(-1.68%)
Oct 14, 2020
2.726
2.756
2.677
2.681
47,508,780
-0.03(-1.11%)
Oct 13, 2020
2.681
2.722
2.647
2.711
38,011,620
-0.03(-0.96%)
Oct 12, 2020
2.719
2.745
2.685
2.737
20,196,844
+0.02(+0.69%)
Oct 09, 2020
2.756
2.764
2.696
2.719
54,968,292
-0.05(-1.76%)
Oct 08, 2020
2.674
2.771
2.666
2.767
49,080,484
+0.10(+3.80%)
Oct 07, 2020
2.677
2.700
2.614
2.666
40,246,420
-0.02(-0.84%)
Oct 06, 2020
2.816
2.820
2.674
2.689
51,096,544
-0.02(-0.55%)
Oct 05, 2020
2.610
2.734
2.580
2.704
80,420,720
+0.14(+5.41%)
Oct 02, 2020
2.587
2.625
2.548
2.565
73,054,416
-0.09(-3.25%)
Oct 01, 2020
2.606
2.666
2.561
2.651
88,461,432
-0.02(-0.70%)
Sep 30, 2020
2.662
2.696
2.634
2.670
71,410,976
+0.05(+1.86%)
Sep 29, 2020
2.674
2.707
2.606
2.621
66,377,840
-0.08(-2.92%)
Sep 28, 2020
2.835
2.857
2.696
2.700
69,047,200
-0.10(-3.49%)
Sep 25, 2020
2.760
2.819
2.745
2.797
69,221,384
-0.06(-2.23%)
Sep 24, 2020
2.797
2.891
2.745
2.861
68,923,336
+0.06(+2.28%)
Sep 23, 2020
2.884
2.914
2.794
2.797
73,767,664
-0.14(-4.85%)
Sep 22, 2020
2.996
3.022
2.906
2.940
44,335,132
-0.02(-0.63%)
Sep 21, 2020
2.977
2.981
2.906
2.959
53,563,936
-0.12(-3.90%)
Sep 18, 2020
3.154
3.178
3.056
3.079
75,898,320
-0.14(-4.31%)
Sep 17, 2020
3.097
3.217
3.086
3.217
70,870,848
+0.06(+1.90%)
Sep 16, 2020
3.120
3.206
3.094
3.157
45,167,216
+0.06(+1.81%)
Sep 15, 2020
3.146
3.169
3.077
3.101
48,546,344
-0.00(-0.12%)
Sep 14, 2020
3.105
3.120
3.037
3.105
54,860,584
+0.00(+0.00%)
Sep 11, 2020
3.135
3.169
3.090
3.105
66,433,496
-0.02(-0.72%)
Sep 10, 2020
3.229
3.240
3.124
3.127
58,423,096
-0.12(-3.70%)
Sep 09, 2020
3.240
3.272
3.217
3.247
38,520,932
+0.10(+3.10%)
Sep 08, 2020
3.146
3.180
3.082
3.150
52,087,556
-0.15(-4.65%)
Sep 04, 2020
3.322
3.352
3.240
3.304
69,489,672
+0.00(+0.11%)
Sep 03, 2020
3.300
3.364
3.255
3.300
76,388,392
+0.04(+1.15%)
Sep 02, 2020
3.270
3.277
3.210
3.262
55,233,288
+0.01(+0.23%)
Sep 01, 2020
3.176
3.274
3.142
3.255
57,036,872
+0.19(+6.24%)
Aug 31, 2020
3.135
3.146
3.056
3.064
44,041,304
-0.12(-3.88%)
Aug 28, 2020
3.097
3.200
3.079
3.187
51,712,632
+0.12(+3.91%)
Aug 27, 2020
3.094
3.097
3.026
3.067
43,743,928
+0.02(+0.74%)
Aug 26, 2020
3.180
3.180
3.022
3.045
45,276,780
-0.14(-4.36%)
Aug 25, 2020
3.176
3.199
3.124
3.184
25,900,612
+0.02(+0.47%)
Aug 24, 2020
3.142
3.180
3.131
3.169
39,415,792
+0.07(+2.42%)
Aug 21, 2020
3.109
3.112
3.052
3.094
29,468,396
-0.05(-1.55%)
Aug 20, 2020
3.086
3.165
3.037
3.142
74,463,480
-0.05(-1.64%)
Aug 19, 2020
3.251
3.292
3.191
3.195
38,180,616
-0.05(-1.62%)
Aug 18, 2020
3.244
3.307
3.229
3.247
33,225,170
+0.08(+2.49%)
Aug 17, 2020
3.225
3.244
3.127
3.169
44,785,708
-0.06(-1.86%)
Aug 14, 2020
3.247
3.292
3.212
3.229
36,250,128
-0.03(-0.92%)
Aug 13, 2020
3.341
3.375
3.251
3.259
42,274,600
-0.04(-1.14%)
Aug 12, 2020
3.334
3.349
3.249
3.296
44,800,820
+0.00(+0.11%)
Aug 11, 2020
3.397
3.401
3.292
3.292
48,947,036
-0.02(-0.57%)
Aug 10, 2020
3.292
3.315
3.208
3.311
69,431,008
+0.08(+2.44%)
Aug 07, 2020
3.236
3.257
3.199
3.232
35,443,412
-0.10(-3.04%)
Aug 06, 2020
3.364
3.384
3.315
3.334
37,157,880
-0.02(-0.45%)
Aug 05, 2020
3.352
3.405
3.307
3.349
64,894,120
+0.19(+6.06%)
Aug 04, 2020
3.116
3.197
3.090
3.157
83,114,592
+0.01(+0.36%)
Aug 03, 2020
3.236
3.236
3.146
3.146
64,224,024
-0.10(-3.23%)
Jul 31, 2020
3.397
3.427
3.244
3.251
59,918,980
-0.15(-4.52%)
Jul 30, 2020
3.405
3.410
3.326
3.405
51,945,328
-0.07(-2.05%)
Jul 29, 2020
3.457
3.484
3.412
3.476
38,836,684
+0.05(+1.42%)
Jul 28, 2020
3.405
3.457
3.397
3.427
30,778,358
-0.06(-1.72%)
Jul 27, 2020
3.341
3.491
3.315
3.487
43,634,172
+0.11(+3.33%)
Jul 24, 2020
3.367
3.425
3.296
3.375
45,158,380
+0.02(+0.45%)
Jul 23, 2020
3.446
3.455
3.343
3.360
58,534,420
-0.09(-2.67%)
Jul 22, 2020
3.437
3.471
3.411
3.452
56,757,668
+0.04(+1.31%)
Jul 21, 2020
3.382
3.482
3.378
3.408
106,940,752
+0.13(+4.08%)
Jul 20, 2020
3.237
3.300
3.215
3.274
42,504,508
+0.01(+0.46%)
Jul 17, 2020
3.322
3.341
3.248
3.259
53,498,072
-0.02(-0.57%)
Jul 16, 2020
3.304
3.340
3.261
3.278
44,413,052
-0.06(-1.78%)
Jul 15, 2020
3.348
3.370
3.280
3.337
53,087,580
+0.05(+1.47%)
Jul 14, 2020
3.096
3.317
3.075
3.289
62,441,796
+0.13(+3.99%)
Jul 13, 2020
3.207
3.248
3.159
3.163
58,013,640
-0.07(-2.07%)
Jul 10, 2020
3.151
3.233
3.129
3.229
42,699,480
+0.06(+1.99%)
Jul 09, 2020
3.289
3.296
3.148
3.166
55,589,900
-0.09(-2.63%)
Jul 08, 2020
3.200
3.259
3.196
3.252
37,902,096
+0.11(+3.55%)
Jul 07, 2020
3.200
3.241
3.137
3.140
49,675,512
-0.08(-2.42%)
Jul 06, 2020
3.241
3.315
3.177
3.218
63,438,204
+0.07(+2.24%)
Jul 02, 2020
3.163
3.226
3.129
3.148
55,276,912
+0.01(+0.36%)
Jul 01, 2020
3.107
3.196
3.099
3.137
51,831,564
+0.07(+2.18%)
Jun 30, 2020
3.010
3.099
2.966
3.070
43,417,844
-0.00(-0.12%)
Jun 29, 2020
3.040
3.090
2.996
3.074
33,167,108
+0.09(+3.11%)
Jun 26, 2020
3.055
3.064
2.962
2.981
58,120,412
-0.14(-4.40%)
Jun 25, 2020
3.059
3.118
3.010
3.118
45,486,324
+0.07(+2.19%)
Jun 24, 2020
3.192
3.192
3.022
3.051
59,830,872
-0.20(-6.06%)
Jun 23, 2020
3.174
3.322
3.151
3.248
66,617,588
+0.16(+5.04%)
Jun 22, 2020
3.163
3.189
3.077
3.092
52,193,464
-0.03(-0.95%)
Jun 19, 2020
3.211
3.211
3.081
3.122
55,957,952
-0.01(-0.24%)
Jun 18, 2020
3.074
3.166
3.070
3.129
37,185,180
-0.03(-0.94%)
Jun 17, 2020
3.166
3.237
3.118
3.159
44,686,032
-0.01(-0.35%)
Jun 16, 2020
3.267
3.322
3.148
3.170
83,598,072
+0.06(+1.91%)
Jun 15, 2020
2.899
3.166
2.799
3.111
84,187,720
-0.04(-1.18%)
Jun 12, 2020
3.155
3.233
3.027
3.148
90,574,384
+0.14(+4.82%)
Jun 11, 2020
3.044
3.174
2.981
3.003
116,545,272
-0.30(-9.00%)
Jun 10, 2020
3.474
3.474
3.300
3.300
91,021,400
-0.15(-4.31%)
Jun 09, 2020
3.430
3.478
3.400
3.448
78,620,984
-0.16(-4.42%)
Jun 08, 2020
3.467
3.608
3.400
3.608
84,397,904
+0.16(+4.63%)
Jun 05, 2020
3.467
3.495
3.400
3.448
86,478,976
+0.21(+6.54%)
Jun 04, 2020
3.189
3.298
3.122
3.237
100,818,216
-0.02(-0.57%)
Jun 03, 2020
3.255
3.300
3.211
3.255
92,344,000
+0.14(+4.65%)
Jun 02, 2020
2.977
3.118
2.958
3.111
81,992,536
+0.21(+7.30%)
Jun 01, 2020
2.858
2.925
2.832
2.899
55,404,720
+0.07(+2.36%)
May 29, 2020
2.803
2.869
2.743
2.832
77,244,520
+0.00(+0.13%)
May 28, 2020
2.899
2.916
2.814
2.829
60,250,920
-0.08(-2.81%)
May 27, 2020
2.906
2.929
2.777
2.910
68,910,640
+0.09(+3.02%)
May 26, 2020
2.880
2.884
2.791
2.825
77,412,072
+0.20(+7.79%)
May 22, 2020
2.580
2.647
2.532
2.621
62,375,036
-0.04(-1.67%)
May 21, 2020
2.684
2.723
2.610
2.665
65,083,392
+0.07(+2.72%)
May 20, 2020
2.576
2.647
2.572
2.595
65,955,716
+0.10(+4.02%)
May 19, 2020
2.546
2.561
2.491
2.494
77,798,424
-0.04(-1.75%)
May 18, 2020
2.468
2.546
2.431
2.539
106,980,080
+0.27(+12.13%)
May 15, 2020
2.320
2.424
2.264
2.264
79,600,416
+0.02(+0.99%)
May 14, 2020
2.201
2.257
2.131
2.242
141,854,432
-0.03(-1.31%)
May 13, 2020
2.402
2.402
2.261
2.272
65,358,752
-0.13(-5.26%)
May 12, 2020
2.509
2.524
2.394
2.398
67,163,096
-0.04(-1.52%)
May 11, 2020
2.502
2.548
2.431
2.435
70,340,768
-0.11(-4.37%)
May 08, 2020
2.413
2.554
2.405
2.546
72,234,776
+0.20(+8.37%)
May 07, 2020
2.331
2.402
2.313
2.350
86,799,080
+0.00(+0.00%)
May 06, 2020
2.446
2.480
2.342
2.350
69,574,960
-0.15(-5.94%)
May 05, 2020
2.528
2.585
2.476
2.498
73,981,632
+0.07(+2.90%)
May 04, 2020
2.394
2.457
2.376
2.428
53,549,176
-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
.