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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2020
3.009
3.098
2.964
3.068
43,438,520
-0.00(-0.12%)
Jun 29, 2020
3.039
3.089
2.994
3.072
33,182,902
+0.09(+3.11%)
Jun 26, 2020
3.053
3.063
2.961
2.979
58,148,088
-0.14(-4.40%)
Jun 25, 2020
3.057
3.117
3.009
3.117
45,507,984
+0.07(+2.19%)
Jun 24, 2020
3.191
3.191
3.020
3.050
59,859,360
-0.20(-6.06%)
Jun 23, 2020
3.172
3.321
3.150
3.246
66,649,308
+0.16(+5.04%)
Jun 22, 2020
3.161
3.187
3.076
3.091
52,218,316
-0.03(-0.95%)
Jun 19, 2020
3.209
3.209
3.079
3.120
55,984,600
-0.01(-0.24%)
Jun 18, 2020
3.072
3.165
3.068
3.128
37,202,884
-0.03(-0.94%)
Jun 17, 2020
3.165
3.235
3.117
3.157
44,707,312
-0.01(-0.35%)
Jun 16, 2020
3.265
3.321
3.146
3.169
83,637,872
+0.06(+1.91%)
Jun 15, 2020
2.898
3.165
2.797
3.109
84,227,808
-0.04(-1.18%)
Jun 12, 2020
3.154
3.232
3.026
3.146
90,617,512
+0.14(+4.82%)
Jun 11, 2020
3.042
3.172
2.979
3.002
116,600,768
-0.30(-9.00%)
Jun 10, 2020
3.473
3.473
3.298
3.298
91,064,744
-0.15(-4.31%)
Jun 09, 2020
3.428
3.476
3.399
3.447
78,658,424
-0.16(-4.42%)
Jun 08, 2020
3.465
3.606
3.399
3.606
84,438,088
+0.16(+4.63%)
Jun 05, 2020
3.465
3.493
3.399
3.447
86,520,160
+0.21(+6.54%)
Jun 04, 2020
3.187
3.297
3.120
3.235
100,866,224
-0.02(-0.57%)
Jun 03, 2020
3.254
3.298
3.209
3.254
92,387,968
+0.14(+4.65%)
Jun 02, 2020
2.976
3.117
2.957
3.109
82,031,576
+0.21(+7.30%)
Jun 01, 2020
2.857
2.924
2.831
2.898
55,431,104
+0.07(+2.36%)
May 29, 2020
2.801
2.868
2.742
2.831
77,281,296
+0.00(+0.13%)
May 28, 2020
2.898
2.914
2.812
2.827
60,279,608
-0.08(-2.81%)
May 27, 2020
2.905
2.927
2.775
2.909
68,943,456
+0.09(+3.02%)
May 26, 2020
2.879
2.883
2.790
2.823
77,448,936
+0.20(+7.79%)
May 22, 2020
2.579
2.645
2.530
2.619
62,404,740
-0.04(-1.67%)
May 21, 2020
2.682
2.721
2.608
2.664
65,114,384
+0.07(+2.72%)
May 20, 2020
2.575
2.645
2.571
2.593
65,987,124
+0.10(+4.02%)
May 19, 2020
2.545
2.560
2.490
2.493
77,835,472
-0.04(-1.75%)
May 18, 2020
2.467
2.545
2.430
2.538
107,031,024
+0.27(+12.13%)
May 15, 2020
2.319
2.423
2.263
2.263
79,638,312
+0.02(+0.99%)
May 14, 2020
2.200
2.256
2.130
2.241
141,921,968
-0.03(-1.31%)
May 13, 2020
2.401
2.401
2.260
2.271
65,389,872
-0.13(-5.26%)
May 12, 2020
2.508
2.523
2.393
2.397
67,195,080
-0.04(-1.52%)
May 11, 2020
2.501
2.547
2.430
2.434
70,374,264
-0.11(-4.37%)
May 08, 2020
2.412
2.553
2.404
2.545
72,269,168
+0.20(+8.37%)
May 07, 2020
2.330
2.401
2.311
2.349
86,840,408
+0.00(+0.00%)
May 06, 2020
2.445
2.478
2.341
2.349
69,608,088
-0.15(-5.94%)
May 05, 2020
2.527
2.584
2.475
2.497
74,016,864
+0.07(+2.91%)
May 04, 2020
2.393
2.456
2.375
2.426
53,574,672
-0.01(-0.46%)
May 01, 2020
2.504
2.504
2.365
2.438
56,216,124
-0.13(-4.92%)
Apr 30, 2020
2.597
2.631
2.534
2.564
88,127,944
-0.09(-3.22%)
Apr 29, 2020
2.508
2.679
2.508
2.649
103,532,304
+0.22(+8.84%)
Apr 28, 2020
2.326
2.441
2.282
2.434
109,374,960
+0.24(+10.99%)
Apr 27, 2020
2.131
2.193
2.080
2.193
65,357,464
+0.12(+6.01%)
Apr 24, 2020
2.211
2.237
2.014
2.069
147,005,984
-0.24(-10.30%)
Apr 23, 2020
2.368
2.412
2.284
2.306
83,239,840
-0.01(-0.47%)
Apr 22, 2020
2.262
2.332
2.259
2.317
88,298,816
+0.11(+4.79%)
Apr 21, 2020
2.193
2.233
2.160
2.211
99,621,952
-0.08(-3.51%)
Apr 20, 2020
2.204
2.361
2.189
2.292
137,161,792
-0.07(-2.79%)
Apr 17, 2020
2.292
2.361
2.226
2.357
99,440,848
+0.11(+5.05%)
Apr 16, 2020
2.339
2.339
2.211
2.244
55,168,348
-0.05(-2.38%)
Apr 15, 2020
2.299
2.361
2.262
2.299
69,475,008
-0.14(-5.84%)
Apr 14, 2020
2.471
2.514
2.394
2.441
68,349,432
-0.01(-0.45%)
Apr 13, 2020
2.441
2.460
2.357
2.452
79,813,240
-0.00(-0.15%)
Apr 09, 2020
2.591
2.726
2.405
2.456
145,973,360
-0.03(-1.32%)
Apr 08, 2020
2.339
2.536
2.339
2.489
86,743,376
+0.18(+7.75%)
Apr 07, 2020
2.434
2.449
2.306
2.310
113,410,496
+0.07(+2.93%)
Apr 06, 2020
2.175
2.259
2.142
2.244
106,118,760
+0.14(+6.60%)
Apr 03, 2020
2.226
2.251
2.039
2.105
103,715,576
-0.02(-0.86%)
Apr 02, 2020
2.123
2.346
2.072
2.123
166,494,160
+0.15(+7.39%)
Apr 01, 2020
1.893
2.021
1.879
1.977
73,508,808
-0.03(-1.64%)
Mar 31, 2020
1.944
2.091
1.944
2.010
101,291,856
+0.10(+5.36%)
Mar 30, 2020
1.882
1.937
1.782
1.908
70,764,640
+0.01(+0.58%)
Mar 27, 2020
1.955
1.963
1.886
1.897
96,305,464
-0.23(-10.67%)
Mar 26, 2020
2.182
2.249
2.036
2.123
112,983,176
+0.00(+0.17%)
Mar 25, 2020
1.981
2.211
1.904
2.120
133,696,848
+0.14(+6.81%)
Mar 24, 2020
1.849
2.003
1.798
1.985
112,124,824
+0.35(+21.75%)
Mar 23, 2020
1.685
1.787
1.626
1.630
98,045,296
-0.14(-8.04%)
Mar 20, 2020
1.952
1.970
1.725
1.773
104,598,000
-0.08(-4.15%)
Mar 19, 2020
1.608
1.868
1.498
1.849
154,073,248
+0.27(+17.40%)
Mar 18, 2020
1.667
1.762
1.466
1.575
134,093,888
-0.40(-20.19%)
Mar 17, 2020
1.977
2.069
1.879
1.974
141,978,864
+0.05(+2.86%)
Mar 16, 2020
1.974
2.178
1.875
1.919
96,515,048
-0.49(-20.21%)
Mar 13, 2020
2.445
2.463
2.034
2.405
163,647,968
+0.41(+20.73%)
Mar 12, 2020
2.101
2.153
1.765
1.992
236,872,592
-0.51(-20.44%)
Mar 11, 2020
2.748
2.840
2.427
2.503
152,450,800
-0.42(-14.48%)
Mar 10, 2020
3.107
3.132
2.683
2.927
149,761,984
+0.27(+10.33%)
Mar 09, 2020
2.759
3.019
2.573
2.653
261,972,176
-1.19(-30.99%)
Mar 06, 2020
3.911
3.971
3.754
3.845
142,495,120
-0.45(-10.39%)
Mar 05, 2020
4.389
4.404
4.134
4.291
116,363,912
-0.22(-4.79%)
Mar 04, 2020
4.550
4.550
4.422
4.506
65,396,164
+0.06(+1.40%)
Mar 03, 2020
4.572
4.718
4.382
4.444
102,226,040
-0.12(-2.64%)
Mar 02, 2020
4.459
4.592
4.391
4.565
81,897,056
+0.14(+3.22%)
Feb 28, 2020
4.225
4.426
4.207
4.422
128,491,928
+0.01(+0.17%)
Feb 27, 2020
4.386
4.587
4.280
4.415
114,360,976
-0.17(-3.74%)
Feb 26, 2020
4.693
4.788
4.550
4.587
112,904,096
-0.10(-2.11%)
Feb 25, 2020
4.824
4.861
4.612
4.685
72,203,808
-0.10(-1.99%)
Feb 24, 2020
4.802
4.853
4.645
4.780
104,836,328
-0.35(-6.77%)
Feb 21, 2020
5.179
5.182
5.076
5.128
61,939,368
-0.14(-2.57%)
Feb 20, 2020
5.398
5.457
5.252
5.263
58,698,444
-0.18(-3.29%)
Feb 19, 2020
5.398
5.460
5.383
5.442
44,347,072
+0.12(+2.27%)
Feb 18, 2020
5.234
5.369
5.230
5.321
56,788,708
-0.03(-0.55%)
Feb 14, 2020
5.420
5.427
5.327
5.351
38,875,316
+0.00(+0.07%)
Feb 13, 2020
5.449
5.449
5.321
5.347
60,066,216
-0.11(-1.94%)
Feb 12, 2020
5.413
5.489
5.413
5.453
66,146,896
+0.04(+0.67%)
Feb 11, 2020
5.383
5.435
5.347
5.416
72,257,992
+0.15(+2.92%)
Feb 10, 2020
5.281
5.296
5.201
5.263
79,497,744
-0.07(-1.23%)
Feb 07, 2020
5.387
5.394
5.221
5.329
108,324,120
-0.02(-0.34%)
Feb 06, 2020
5.420
5.475
5.285
5.347
285,653,920
+0.07(+1.39%)
Feb 05, 2020
5.365
5.376
5.234
5.274
90,253,648
+0.02(+0.42%)
Feb 04, 2020
5.270
5.380
5.245
5.252
65,642,936
+0.06(+1.20%)
Feb 03, 2020
5.204
5.270
5.160
5.190
36,610,200
+0.03(+0.64%)
Jan 31, 2020
5.190
5.212
5.122
5.157
47,723,564
-0.14(-2.62%)
Jan 30, 2020
5.120
5.303
5.120
5.296
55,598,464
+0.04(+0.84%)
Jan 29, 2020
5.354
5.362
5.234
5.252
46,606,144
-0.05(-0.90%)
Jan 28, 2020
5.277
5.372
5.237
5.299
50,676,412
+0.11(+2.04%)
Jan 27, 2020
5.175
5.230
5.153
5.193
58,099,660
-0.20(-3.79%)
Jan 24, 2020
5.464
5.464
5.316
5.398
54,401,748
-0.05(-0.94%)
Jan 23, 2020
5.347
5.460
5.277
5.449
55,258,292
+0.05(+0.95%)
Jan 22, 2020
5.413
5.431
5.372
5.398
30,496,142
+0.00(+0.00%)
Jan 21, 2020
5.519
5.519
5.383
5.398
49,889,228
-0.14(-2.57%)
Jan 17, 2020
5.486
5.559
5.464
5.541
51,950,956
+0.10(+1.81%)
Jan 16, 2020
5.467
5.467
5.383
5.442
46,486,200
+0.01(+0.13%)
Jan 15, 2020
5.548
5.566
5.424
5.435
51,602,312
-0.18(-3.25%)
Jan 14, 2020
5.625
5.639
5.557
5.617
34,264,488
-0.04(-0.71%)
Jan 13, 2020
5.679
5.698
5.625
5.658
52,457,564
-0.06(-1.02%)
Jan 10, 2020
5.760
5.802
5.701
5.716
27,632,918
-0.04(-0.70%)
Jan 09, 2020
5.745
5.796
5.701
5.756
36,589,432
+0.02(+0.32%)
Jan 08, 2020
5.837
5.855
5.709
5.738
61,657,540
-0.13(-2.24%)
Jan 07, 2020
5.855
5.884
5.807
5.870
30,858,318
-0.06(-0.99%)
Jan 06, 2020
5.789
5.957
5.789
5.928
45,460,312
+0.08(+1.44%)
Jan 03, 2020
5.910
5.954
5.837
5.844
48,327,440
-0.10(-1.72%)
Jan 02, 2020
5.862
5.950
5.840
5.946
37,662,952
+0.12(+2.07%)
Dec 31, 2019
5.767
5.837
5.756
5.826
18,065,604
+0.01(+0.25%)
Dec 30, 2019
5.880
5.888
5.804
5.811
24,916,446
-0.01(-0.13%)
Dec 27, 2019
5.877
5.891
5.818
5.818
27,395,690
-0.08(-1.30%)
Dec 26, 2019
5.862
5.895
5.840
5.895
24,949,368
+0.10(+1.64%)
Dec 24, 2019
5.796
5.837
5.771
5.800
7,868,422
-0.00(-0.06%)
Dec 23, 2019
5.734
5.807
5.720
5.804
34,710,036
+0.12(+2.06%)
Dec 20, 2019
5.716
5.760
5.683
5.687
38,945,636
-0.11(-1.89%)
Dec 19, 2019
5.785
5.829
5.778
5.796
28,972,098
-0.01(-0.13%)
Dec 18, 2019
5.694
5.840
5.690
5.804
59,770,336
+0.15(+2.58%)
Dec 17, 2019
5.614
5.701
5.603
5.658
34,497,920
+0.03(+0.58%)
Dec 16, 2019
5.559
5.705
5.559
5.625
56,326,624
+0.03(+0.52%)
Dec 13, 2019
5.654
5.749
5.555
5.595
84,828,848
-0.27(-4.67%)
Dec 12, 2019
5.771
5.891
5.767
5.870
35,647,212
+0.13(+2.23%)
Dec 11, 2019
5.749
5.774
5.712
5.742
40,990,024
+0.04(+0.77%)
Dec 10, 2019
5.694
5.701
5.650
5.698
31,343,832
+0.01(+0.19%)
Dec 09, 2019
5.584
5.718
5.584
5.687
36,078,996
+0.02(+0.32%)
Dec 06, 2019
5.617
5.698
5.608
5.668
32,877,894
+0.11(+1.91%)
Dec 05, 2019
5.486
5.625
5.471
5.563
53,462,004
+0.14(+2.56%)
Dec 04, 2019
5.438
5.471
5.409
5.424
50,177,532
+0.06(+1.09%)
Dec 03, 2019
5.372
5.405
5.318
5.365
32,502,878
-0.02(-0.34%)
Dec 02, 2019
5.453
5.457
5.380
5.383
33,049,894
+0.00(+0.00%)
Nov 29, 2019
5.438
5.438
5.352
5.383
24,821,222
-0.03(-0.47%)
Nov 27, 2019
5.405
5.438
5.349
5.409
38,805,544
+0.01(+0.27%)
Nov 26, 2019
5.467
5.471
5.325
5.394
56,446,608
-0.17(-3.02%)
Nov 25, 2019
5.566
5.584
5.515
5.563
30,253,624
-0.01(-0.20%)
Nov 22, 2019
5.628
5.687
5.559
5.573
53,033,116
+0.02(+0.33%)
Nov 21, 2019
5.446
5.559
5.413
5.555
66,948,320
+0.12(+2.22%)
Nov 20, 2019
5.446
5.500
5.431
5.435
43,677,624
+0.01(+0.13%)
Nov 19, 2019
5.508
5.515
5.416
5.427
53,166,048
-0.09(-1.66%)
Nov 18, 2019
5.581
5.599
5.500
5.519
34,629,624
-0.12(-2.20%)
Nov 15, 2019
5.548
5.668
5.548
5.643
19,966,972
+0.12(+2.12%)
Nov 14, 2019
5.650
5.668
5.508
5.526
52,199,160
-0.10(-1.82%)
Nov 13, 2019
5.632
5.689
5.595
5.628
56,559,208
-0.09(-1.53%)
Nov 12, 2019
5.767
5.822
5.699
5.716
50,004,244
-0.10(-1.68%)
Nov 11, 2019
5.726
5.832
5.712
5.814
33,738,828
+0.07(+1.14%)
Nov 08, 2019
5.788
5.868
5.719
5.748
66,185,784
-0.19(-3.12%)
Nov 07, 2019
5.795
5.970
5.788
5.933
53,609,088
+0.14(+2.38%)
Nov 06, 2019
5.690
5.908
5.641
5.795
104,346,936
-0.15(-2.51%)
Nov 05, 2019
5.901
5.963
5.893
5.944
69,837,472
-0.01(-0.18%)
Nov 04, 2019
5.988
6.042
5.897
5.955
91,054,616
-0.02(-0.30%)
Nov 01, 2019
5.977
6.119
5.886
5.973
100,732,112
+0.07(+1.23%)
Oct 31, 2019
5.890
5.926
5.793
5.901
62,610,176
+0.00(+0.00%)
Oct 30, 2019
5.788
5.915
5.737
5.901
67,768,280
+0.07(+1.25%)
Oct 29, 2019
5.752
5.890
5.752
5.828
47,934,360
+0.01(+0.25%)
Oct 28, 2019
5.784
5.845
5.741
5.814
45,798,460
+0.05(+0.95%)
Oct 25, 2019
5.712
5.832
5.697
5.759
69,957,112
+0.22(+3.93%)
Oct 24, 2019
5.701
5.708
5.501
5.541
62,119,108
-0.12(-2.12%)
Oct 23, 2019
5.556
5.668
5.541
5.661
55,632,212
+0.12(+2.10%)
Oct 22, 2019
5.374
5.606
5.370
5.545
71,692,144
+0.23(+4.23%)
Oct 21, 2019
5.261
5.323
5.247
5.319
25,330,332
+0.04(+0.76%)
Oct 18, 2019
5.301
5.352
5.265
5.279
41,471,660
+0.04(+0.69%)
Oct 17, 2019
5.352
5.367
5.209
5.243
42,939,084
-0.08(-1.50%)
Oct 16, 2019
5.189
5.323
5.182
5.323
33,073,204
+0.09(+1.74%)
Oct 15, 2019
5.229
5.298
5.192
5.232
26,979,002
+0.01(+0.21%)
Oct 14, 2019
5.160
5.225
5.134
5.221
23,305,270
-0.01(-0.21%)
Oct 11, 2019
5.189
5.276
5.189
5.232
36,873,852
+0.11(+2.20%)
Oct 10, 2019
5.116
5.178
5.069
5.120
33,285,054
-0.01(-0.14%)
Oct 09, 2019
5.083
5.156
5.021
5.127
27,247,776
+0.12(+2.47%)
Oct 08, 2019
5.029
5.105
4.996
5.003
37,807,252
-0.02(-0.36%)
Oct 07, 2019
5.116
5.161
5.007
5.021
30,375,436
-0.13(-2.61%)
Oct 04, 2019
5.170
5.189
5.072
5.156
37,968,400
+0.01(+0.28%)
Oct 03, 2019
5.069
5.152
5.036
5.141
43,119,776
+0.05(+0.93%)
Oct 02, 2019
5.163
5.163
5.036
5.094
38,953,216
-0.12(-2.30%)
Oct 01, 2019
5.261
5.272
5.190
5.214
33,906,368
-0.04(-0.83%)
Sep 30, 2019
5.283
5.298
5.245
5.258
14,757,500
-0.05(-0.89%)
Sep 27, 2019
5.272
5.392
5.269
5.305
24,863,292
+0.01(+0.21%)
Sep 26, 2019
5.294
5.309
5.232
5.294
25,045,536
+0.04(+0.76%)
Sep 25, 2019
5.145
5.261
5.118
5.254
25,585,166
+0.02(+0.42%)
Sep 24, 2019
5.298
5.298
5.203
5.232
16,677,511
-0.06(-1.10%)
Sep 23, 2019
5.247
5.321
5.243
5.290
20,557,654
+0.01(+0.14%)
Sep 20, 2019
5.261
5.294
5.221
5.283
25,055,120
+0.00(+0.07%)
Sep 19, 2019
5.381
5.407
5.272
5.279
27,498,976
-0.03(-0.62%)
Sep 18, 2019
5.359
5.392
5.309
5.312
23,681,102
-0.12(-2.14%)
Sep 17, 2019
5.407
5.436
5.296
5.428
40,095,796
-0.05(-0.93%)
Sep 16, 2019
5.428
5.556
5.396
5.479
80,775,344
+0.20(+3.71%)
Sep 13, 2019
5.359
5.388
5.258
5.283
23,936,354
-0.06(-1.16%)
Sep 12, 2019
5.279
5.359
5.239
5.345
27,797,304
+0.05(+0.96%)
Sep 11, 2019
5.359
5.407
5.254
5.294
44,051,060
-0.01(-0.27%)
Sep 10, 2019
5.265
5.374
5.214
5.309
54,307,044
+0.03(+0.62%)
Sep 09, 2019
5.247
5.312
5.234
5.276
55,418,764
+0.08(+1.54%)
Sep 06, 2019
5.167
5.258
5.138
5.196
30,809,950
+0.06(+1.13%)
Sep 05, 2019
5.185
5.219
5.130
5.138
38,800,324
+0.06(+1.14%)
Sep 04, 2019
5.047
5.123
5.023
5.080
51,477,820
+0.21(+4.33%)
Sep 03, 2019
4.833
4.909
4.811
4.869
40,713,072
-0.05(-1.11%)
Aug 30, 2019
4.952
4.974
4.882
4.923
29,763,842
+0.05(+1.12%)
Aug 29, 2019
4.818
4.898
4.762
4.869
43,003,784
+0.12(+2.45%)
Aug 28, 2019
4.734
4.785
4.687
4.753
31,269,110
+0.06(+1.24%)
Aug 27, 2019
4.702
4.776
4.622
4.694
49,007,820
+0.05(+1.02%)
Aug 26, 2019
4.734
4.753
4.607
4.647
48,061,388
-0.07(-1.39%)
Aug 23, 2019
4.854
4.942
4.698
4.713
61,010,840
-0.23(-4.63%)
Aug 22, 2019
5.043
5.051
4.909
4.942
32,745,648
-0.08(-1.52%)
Aug 21, 2019
4.862
5.130
4.800
5.018
98,174,696
+0.27(+5.58%)
Aug 20, 2019
4.716
4.811
4.698
4.753
37,430,216
-0.01(-0.30%)
Aug 19, 2019
4.862
4.883
4.727
4.767
44,146,468
-0.04(-0.83%)
Aug 16, 2019
4.869
4.902
4.763
4.807
40,024,284
-0.04(-0.90%)
Aug 15, 2019
4.833
4.882
4.724
4.851
43,859,220
-0.01(-0.30%)
Aug 14, 2019
4.952
4.971
4.851
4.865
49,195,024
-0.25(-4.97%)
Aug 13, 2019
4.978
5.170
4.952
5.120
35,805,756
+0.07(+1.35%)
Aug 12, 2019
5.066
5.080
5.015
5.051
31,121,848
-0.18(-3.51%)
Aug 09, 2019
5.282
5.344
5.221
5.235
32,982,108
-0.04(-0.82%)
Aug 08, 2019
5.224
5.282
5.169
5.279
51,596,316
+0.16(+3.10%)
Aug 07, 2019
5.001
5.131
4.957
5.120
67,400,000
-0.05(-0.91%)
Aug 06, 2019
5.224
5.242
5.123
5.167
58,336,028
+0.05(+0.99%)
Aug 05, 2019
5.217
5.224
5.082
5.116
62,542,888
-0.28(-5.15%)
Aug 02, 2019
5.495
5.538
5.349
5.394
62,010,828
+0.08(+1.56%)
Aug 01, 2019
5.408
5.495
5.206
5.311
66,247,124
-0.12(-2.19%)
Jul 31, 2019
5.520
5.528
5.367
5.430
44,792,592
-0.03(-0.53%)
Jul 30, 2019
5.488
5.506
5.441
5.459
36,521,236
-0.04(-0.66%)
Jul 29, 2019
5.419
5.506
5.394
5.495
29,982,248
+0.06(+1.06%)
Jul 26, 2019
5.567
5.571
5.412
5.437
53,572,196
-0.15(-2.65%)
Jul 25, 2019
5.708
5.712
5.578
5.585
36,820,624
-0.14(-2.40%)
Jul 24, 2019
5.798
5.847
5.719
5.722
30,788,634
-0.08(-1.31%)
Jul 23, 2019
5.784
5.802
5.737
5.798
44,495,140
+0.03(+0.50%)
Jul 22, 2019
5.816
5.834
5.757
5.769
26,119,976
+0.00(+0.00%)
Jul 19, 2019
5.809
5.813
5.737
5.769
30,116,570
-0.05(-0.87%)
Jul 18, 2019
5.834
5.841
5.755
5.820
28,697,622
-0.01(-0.19%)
Jul 17, 2019
5.870
5.870
5.784
5.831
31,563,496
-0.01(-0.19%)
Jul 16, 2019
5.935
5.970
5.818
5.841
35,979,188
-0.11(-1.82%)
Jul 15, 2019
6.065
6.090
5.942
5.950
34,174,644
-0.12(-2.02%)
Jul 12, 2019
6.022
6.114
6.011
6.072
53,879,288
+0.05(+0.84%)
Jul 11, 2019
5.924
6.029
5.914
6.022
64,387,144
+0.15(+2.52%)
Jul 10, 2019
5.899
5.924
5.859
5.874
65,678,428
+0.08(+1.43%)
Jul 09, 2019
5.737
5.811
5.694
5.791
37,583,416
+0.02(+0.31%)
Jul 08, 2019
5.694
5.784
5.668
5.773
48,897,144
+0.12(+2.04%)
Jul 05, 2019
5.632
5.704
5.611
5.657
30,016,792
+0.13(+2.28%)
Jul 03, 2019
5.513
5.574
5.497
5.531
20,518,302
+0.04(+0.66%)
Jul 02, 2019
5.571
5.582
5.459
5.495
50,061,668
-0.09(-1.68%)
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
.