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 (%)
Jul 31, 2019
5.428
5.435
5.277
5.339
45,555,264
-0.03(-0.53%)
Jul 30, 2019
5.396
5.414
5.350
5.368
37,143,076
-0.04(-0.66%)
Jul 29, 2019
5.329
5.414
5.304
5.403
30,492,748
+0.06(+1.06%)
Jul 26, 2019
5.474
5.478
5.321
5.346
54,484,356
-0.15(-2.65%)
Jul 25, 2019
5.612
5.616
5.485
5.492
37,447,560
-0.13(-2.40%)
Jul 24, 2019
5.701
5.749
5.623
5.627
31,312,864
-0.07(-1.31%)
Jul 23, 2019
5.687
5.705
5.641
5.701
45,252,748
+0.03(+0.50%)
Jul 22, 2019
5.719
5.737
5.660
5.673
26,564,714
+0.00(+0.00%)
Jul 19, 2019
5.712
5.715
5.641
5.673
30,629,356
-0.05(-0.87%)
Jul 18, 2019
5.737
5.744
5.658
5.722
29,186,250
-0.01(-0.19%)
Jul 17, 2019
5.772
5.772
5.687
5.733
32,100,920
-0.01(-0.19%)
Jul 16, 2019
5.836
5.870
5.721
5.744
36,591,796
-0.11(-1.82%)
Jul 15, 2019
5.964
5.988
5.843
5.850
34,756,528
-0.12(-2.02%)
Jul 12, 2019
5.921
6.012
5.910
5.971
54,796,676
+0.05(+0.84%)
Jul 11, 2019
5.825
5.928
5.815
5.921
65,483,448
+0.15(+2.52%)
Jul 10, 2019
5.800
5.825
5.761
5.776
66,796,720
+0.08(+1.43%)
Jul 09, 2019
5.641
5.713
5.598
5.694
38,223,340
+0.02(+0.31%)
Jul 08, 2019
5.598
5.687
5.573
5.676
49,729,704
+0.11(+2.04%)
Jul 05, 2019
5.538
5.609
5.517
5.563
30,527,882
+0.12(+2.28%)
Jul 03, 2019
5.421
5.481
5.405
5.439
20,867,662
+0.04(+0.66%)
Jul 02, 2019
5.478
5.488
5.368
5.403
50,914,056
-0.09(-1.68%)
Jul 01, 2019
5.666
5.676
5.488
5.495
48,393,032
-0.03(-0.51%)
Jun 28, 2019
5.573
5.630
5.476
5.524
33,558,064
+0.01(+0.19%)
Jun 27, 2019
5.563
5.575
5.417
5.513
85,551,784
-0.11(-2.02%)
Jun 26, 2019
5.662
5.698
5.598
5.627
164,167,328
-0.04(-0.75%)
Jun 25, 2019
5.790
5.800
5.623
5.669
60,432,352
-0.22(-3.68%)
Jun 24, 2019
5.861
5.910
5.836
5.886
41,705,608
-0.01(-0.18%)
Jun 21, 2019
5.825
5.928
5.825
5.896
48,867,104
+0.09(+1.53%)
Jun 20, 2019
5.705
5.854
5.705
5.807
43,057,492
+0.15(+2.70%)
Jun 19, 2019
5.563
5.655
5.547
5.655
32,230,998
+0.05(+0.95%)
Jun 18, 2019
5.545
5.637
5.541
5.602
31,305,050
+0.12(+2.13%)
Jun 17, 2019
5.474
5.557
5.463
5.485
23,856,352
+0.02(+0.39%)
Jun 14, 2019
5.456
5.495
5.410
5.463
32,605,036
-0.02(-0.45%)
Jun 13, 2019
5.524
5.556
5.474
5.488
35,769,228
+0.09(+1.71%)
Jun 12, 2019
5.449
5.513
5.369
5.396
35,529,808
-0.11(-2.00%)
Jun 11, 2019
5.392
5.527
5.378
5.506
38,890,180
+0.16(+2.99%)
Jun 10, 2019
5.400
5.446
5.314
5.346
45,760,052
-0.11(-2.02%)
Jun 07, 2019
5.350
5.460
5.350
5.456
38,566,460
+0.15(+2.88%)
Jun 06, 2019
5.272
5.375
5.208
5.304
30,227,794
+0.09(+1.63%)
Jun 05, 2019
5.332
5.343
5.160
5.219
39,677,440
-0.11(-2.13%)
Jun 04, 2019
5.282
5.336
5.268
5.332
24,770,336
+0.09(+1.76%)
Jun 03, 2019
5.211
5.304
5.194
5.240
36,524,432
+0.12(+2.36%)
May 31, 2019
5.112
5.243
5.086
5.119
40,144,408
-0.02(-0.48%)
May 30, 2019
5.165
5.243
5.116
5.144
40,059,124
-0.02(-0.34%)
May 29, 2019
5.066
5.174
5.043
5.162
25,229,678
+0.08(+1.61%)
May 28, 2019
5.059
5.133
5.002
5.080
29,386,428
+0.08(+1.56%)
May 24, 2019
5.027
5.038
4.953
5.002
20,333,222
+0.07(+1.37%)
May 23, 2019
4.921
4.953
4.843
4.935
43,058,016
-0.11(-2.18%)
May 22, 2019
5.020
5.082
4.974
5.045
44,974,244
+0.06(+1.23%)
May 21, 2019
4.835
5.008
4.814
4.984
41,124,728
+0.15(+3.07%)
May 20, 2019
4.761
4.835
4.712
4.835
40,952,920
+0.08(+1.63%)
May 17, 2019
4.810
4.878
4.719
4.757
50,186,404
-0.14(-2.82%)
May 16, 2019
4.948
4.998
4.881
4.895
56,318,040
-0.11(-2.19%)
May 15, 2019
4.945
5.019
4.941
5.005
36,411,348
-0.07(-1.39%)
May 14, 2019
5.069
5.122
5.040
5.076
25,557,902
+0.00(+0.07%)
May 13, 2019
5.100
5.153
5.026
5.072
40,138,728
-0.16(-3.11%)
May 10, 2019
5.231
5.252
5.113
5.235
32,257,536
+0.01(+0.20%)
May 09, 2019
5.270
5.298
5.185
5.224
49,201,128
-0.17(-3.15%)
May 08, 2019
5.305
5.468
5.288
5.394
59,592,268
+0.20(+3.81%)
May 07, 2019
5.160
5.203
5.072
5.196
39,236,740
-0.06(-1.08%)
May 06, 2019
5.175
5.270
5.171
5.252
32,069,762
-0.05(-1.00%)
May 03, 2019
5.341
5.369
5.302
5.305
27,765,558
+0.04(+0.67%)
May 02, 2019
5.242
5.305
5.210
5.270
44,061,804
-0.01(-0.13%)
May 01, 2019
5.408
5.408
5.266
5.277
31,935,060
-0.11(-1.97%)
Apr 30, 2019
5.486
5.503
5.358
5.383
36,528,944
-0.05(-0.91%)
Apr 29, 2019
5.482
5.498
5.429
5.433
25,847,268
-0.00(-0.07%)
Apr 26, 2019
5.457
5.489
5.390
5.436
30,820,566
-0.03(-0.58%)
Apr 25, 2019
5.418
5.528
5.383
5.468
36,664,084
+0.05(+0.85%)
Apr 24, 2019
5.563
5.563
5.344
5.422
46,585,316
-0.16(-2.91%)
Apr 23, 2019
5.606
5.634
5.542
5.585
39,054,596
+0.04(+0.70%)
Apr 22, 2019
5.553
5.606
5.517
5.546
33,819,724
+0.02(+0.45%)
Apr 18, 2019
5.535
5.602
5.457
5.521
72,321,784
+0.11(+2.09%)
Apr 17, 2019
5.524
5.528
5.312
5.408
51,106,796
-0.02(-0.46%)
Apr 16, 2019
5.274
5.514
5.270
5.433
67,364,200
+0.12(+2.33%)
Apr 15, 2019
5.440
5.443
5.277
5.309
82,939,952
+0.03(+0.54%)
Apr 12, 2019
5.553
5.577
5.263
5.281
175,859,936
-0.54(-9.29%)
Apr 11, 2019
5.917
5.942
5.786
5.821
61,850,332
-0.18(-3.06%)
Apr 10, 2019
5.956
6.058
5.931
6.005
54,743,828
+0.04(+0.65%)
Apr 09, 2019
5.984
5.995
5.881
5.966
42,350,340
-0.04(-0.65%)
Apr 08, 2019
5.899
6.069
5.896
6.005
77,629,656
+0.17(+2.97%)
Apr 05, 2019
5.701
5.871
5.692
5.832
59,308,428
+0.12(+2.04%)
Apr 04, 2019
5.500
5.744
5.496
5.715
46,033,948
+0.16(+2.86%)
Apr 03, 2019
5.701
5.729
5.539
5.556
50,157,468
-0.11(-1.87%)
Apr 02, 2019
5.645
5.669
5.574
5.662
40,546,200
+0.03(+0.50%)
Apr 01, 2019
5.708
5.737
5.608
5.634
42,471,580
+0.01(+0.13%)
Mar 29, 2019
5.673
5.722
5.586
5.627
39,799,432
+0.04(+0.76%)
Mar 28, 2019
5.401
5.620
5.390
5.585
54,538,700
+0.11(+2.00%)
Mar 27, 2019
5.627
5.662
5.457
5.475
67,787,280
-0.32(-5.49%)
Mar 26, 2019
5.726
5.811
5.680
5.793
50,279,792
+0.18(+3.21%)
Mar 25, 2019
5.623
5.673
5.532
5.613
55,451,604
+0.02(+0.38%)
Mar 22, 2019
5.772
5.835
5.577
5.592
100,471,264
-0.43(-7.21%)
Mar 21, 2019
6.104
6.175
5.871
6.026
86,244,280
-0.20(-3.29%)
Mar 20, 2019
6.132
6.327
6.122
6.231
60,003,548
+0.09(+1.50%)
Mar 19, 2019
6.076
6.206
6.044
6.139
91,042,696
+0.09(+1.52%)
Mar 18, 2019
5.874
6.048
5.867
6.048
64,777,516
+0.18(+3.13%)
Mar 15, 2019
5.754
5.878
5.751
5.864
68,744,216
+0.12(+2.09%)
Mar 14, 2019
5.744
5.804
5.698
5.744
39,648,104
+0.00(+0.00%)
Mar 13, 2019
5.567
5.782
5.563
5.744
39,005,276
+0.15(+2.72%)
Mar 12, 2019
5.630
5.715
5.577
5.592
31,191,592
-0.02(-0.32%)
Mar 11, 2019
5.433
5.645
5.425
5.609
57,180,476
+0.31(+5.94%)
Mar 08, 2019
5.256
5.305
5.212
5.295
35,685,440
-0.02(-0.40%)
Mar 07, 2019
5.411
5.411
5.284
5.316
29,826,760
-0.09(-1.64%)
Mar 06, 2019
5.500
5.517
5.358
5.404
31,548,220
-0.13(-2.36%)
Mar 05, 2019
5.471
5.546
5.454
5.535
17,454,468
+0.04(+0.64%)
Mar 04, 2019
5.524
5.549
5.447
5.500
23,547,242
+0.02(+0.45%)
Mar 01, 2019
5.542
5.602
5.454
5.475
41,371,352
-0.08(-1.46%)
Feb 28, 2019
5.793
5.797
5.503
5.556
79,009,256
-0.25(-4.26%)
Feb 27, 2019
5.779
5.857
5.733
5.804
35,079,608
+0.05(+0.92%)
Feb 26, 2019
5.790
5.835
5.708
5.751
36,502,852
+0.01(+0.18%)
Feb 25, 2019
5.850
5.860
5.740
5.740
44,833,256
-0.14(-2.35%)
Feb 22, 2019
5.903
5.919
5.843
5.878
32,674,282
-0.01(-0.12%)
Feb 21, 2019
5.878
5.934
5.798
5.885
39,109,672
-0.02(-0.42%)
Feb 20, 2019
5.903
6.037
5.885
5.910
46,316,628
-0.03(-0.48%)
Feb 19, 2019
5.878
5.977
5.874
5.938
31,613,958
+0.02(+0.30%)
Feb 15, 2019
5.934
5.949
5.860
5.920
32,089,196
+0.01(+0.18%)
Feb 14, 2019
5.729
5.938
5.708
5.910
52,542,004
+0.16(+2.83%)
Feb 13, 2019
5.694
5.790
5.687
5.747
42,523,252
+0.08(+1.37%)
Feb 12, 2019
5.616
5.708
5.595
5.669
47,436,568
+0.25(+4.70%)
Feb 11, 2019
5.479
5.479
5.387
5.415
38,048,104
-0.13(-2.36%)
Feb 08, 2019
5.595
5.602
5.441
5.546
30,233,218
-0.07(-1.20%)
Feb 07, 2019
5.737
5.751
5.524
5.613
57,278,236
-0.12(-2.10%)
Feb 06, 2019
5.737
5.782
5.691
5.733
54,898,820
-0.14(-2.47%)
Feb 05, 2019
5.797
5.903
5.786
5.878
33,326,330
+0.05(+0.85%)
Feb 04, 2019
5.715
5.860
5.705
5.828
44,859,800
+0.02(+0.37%)
Feb 01, 2019
5.719
5.811
5.708
5.807
42,452,124
+0.05(+0.80%)
Jan 31, 2019
5.740
5.793
5.691
5.761
70,216,152
+0.11(+1.87%)
Jan 30, 2019
5.588
5.655
5.535
5.655
44,665,940
+0.15(+2.76%)
Jan 29, 2019
5.500
5.560
5.457
5.503
38,723,228
+0.17(+3.18%)
Jan 28, 2019
5.454
5.461
5.291
5.334
69,458,592
-0.26(-4.61%)
Jan 25, 2019
5.524
5.606
5.516
5.592
35,392,896
+0.11(+1.93%)
Jan 24, 2019
5.454
5.532
5.429
5.486
30,014,164
+0.01(+0.26%)
Jan 23, 2019
5.418
5.471
5.362
5.471
32,720,988
+0.11(+1.98%)
Jan 22, 2019
5.436
5.464
5.311
5.365
33,685,048
-0.08(-1.43%)
Jan 18, 2019
5.514
5.521
5.404
5.443
45,361,424
-0.01(-0.13%)
Jan 17, 2019
5.337
5.480
5.330
5.450
43,033,484
+0.04(+0.78%)
Jan 16, 2019
5.337
5.425
5.305
5.408
40,200,104
+0.02(+0.39%)
Jan 15, 2019
5.422
5.450
5.334
5.387
36,233,528
-0.03(-0.59%)
Jan 14, 2019
5.362
5.486
5.351
5.418
26,228,068
+0.01(+0.26%)
Jan 11, 2019
5.380
5.429
5.342
5.404
28,833,594
-0.07(-1.23%)
Jan 10, 2019
5.450
5.503
5.390
5.471
43,261,432
-0.05(-0.90%)
Jan 09, 2019
5.503
5.549
5.482
5.521
51,190,060
+0.15(+2.76%)
Jan 08, 2019
5.422
5.454
5.327
5.372
49,672,572
+0.05(+0.93%)
Jan 07, 2019
5.270
5.491
5.107
5.323
105,460,728
+0.11(+2.03%)
Jan 04, 2019
5.100
5.231
5.056
5.217
59,651,324
+0.18(+3.51%)
Jan 03, 2019
5.090
5.097
4.924
5.040
72,660,184
+0.09(+1.78%)
Jan 02, 2019
4.662
4.987
4.627
4.952
87,699,832
+0.35(+7.69%)
Dec 31, 2018
4.669
4.704
4.552
4.598
29,909,270
-0.01(-0.15%)
Dec 28, 2018
4.598
4.659
4.538
4.605
46,739,264
+0.09(+2.00%)
Dec 27, 2018
4.431
4.515
4.374
4.515
40,085,492
+0.03(+0.63%)
Dec 26, 2018
4.233
4.491
4.194
4.487
77,053,920
+0.22(+5.12%)
Dec 24, 2018
4.332
4.406
4.265
4.268
21,723,548
-0.10(-2.26%)
Dec 21, 2018
4.410
4.521
4.332
4.367
60,151,432
-0.07(-1.67%)
Dec 20, 2018
4.434
4.537
4.381
4.441
69,756,520
-0.03(-0.63%)
Dec 19, 2018
4.462
4.678
4.445
4.470
96,495,448
-0.07(-1.63%)
Dec 18, 2018
4.660
4.678
4.537
4.544
64,488,556
-0.11(-2.42%)
Dec 17, 2018
4.724
4.815
4.653
4.656
48,660,440
-0.07(-1.49%)
Dec 14, 2018
4.724
4.817
4.706
4.727
35,473,792
-0.08(-1.69%)
Dec 13, 2018
4.762
4.829
4.752
4.808
36,893,420
+0.01(+0.15%)
Dec 12, 2018
4.861
4.925
4.791
4.801
60,670,012
+0.06(+1.26%)
Dec 11, 2018
4.875
4.875
4.671
4.741
57,166,916
-0.03(-0.67%)
Dec 10, 2018
4.805
4.847
4.731
4.773
66,439,036
-0.25(-4.99%)
Dec 07, 2018
5.104
5.209
4.988
5.023
62,954,716
+0.04(+0.71%)
Dec 06, 2018
4.953
5.002
4.847
4.988
78,059,936
-0.19(-3.61%)
Dec 04, 2018
5.320
5.350
5.140
5.175
64,327,020
-0.13(-2.46%)
Dec 03, 2018
5.344
5.390
5.253
5.306
65,602,612
+0.17(+3.30%)
Nov 30, 2018
5.069
5.172
5.002
5.136
46,589,416
+0.08(+1.60%)
Nov 29, 2018
5.041
5.119
4.993
5.055
60,126,056
-0.02(-0.42%)
Nov 28, 2018
5.119
5.140
4.918
5.076
66,969,848
-0.00(-0.07%)
Nov 27, 2018
4.914
5.122
4.903
5.080
69,623,424
+0.24(+4.96%)
Nov 26, 2018
4.932
4.974
4.798
4.840
75,051,248
-0.05(-1.08%)
Nov 23, 2018
4.875
4.949
4.843
4.893
76,997,792
-0.16(-3.13%)
Nov 21, 2018
5.051
5.051
5.051
0
+0.14(+2.79%)
Nov 20, 2018
5.093
5.128
4.903
4.914
72,410,056
-0.31(-5.86%)
Nov 19, 2018
5.251
5.251
5.118
5.220
64,551,984
-0.00(-0.07%)
Nov 16, 2018
5.177
5.264
5.119
5.223
57,313,172
+0.11(+2.06%)
Nov 15, 2018
5.016
5.148
5.016
5.118
54,944,388
+0.11(+2.25%)
Nov 14, 2018
5.026
5.058
4.917
5.005
77,926,368
+0.12(+2.45%)
Nov 13, 2018
4.988
5.061
4.854
4.886
119,467,456
-0.29(-5.57%)
Nov 12, 2018
5.339
5.346
5.174
5.174
51,628,184
-0.08(-1.47%)
Nov 09, 2018
5.255
5.286
5.104
5.251
80,123,792
+0.00(+0.00%)
Nov 08, 2018
5.441
5.448
5.234
5.251
74,327,056
-0.21(-3.92%)
Nov 07, 2018
5.582
5.592
5.364
5.466
73,119,168
-0.11(-2.02%)
Nov 06, 2018
5.634
5.803
5.536
5.578
68,464,848
-0.19(-3.35%)
Nov 05, 2018
5.722
5.778
5.662
5.771
59,533,572
+0.10(+1.80%)
Nov 02, 2018
5.666
5.793
5.576
5.670
57,363,248
-0.01(-0.12%)
Nov 01, 2018
5.793
5.803
5.599
5.677
65,525,668
-0.04(-0.62%)
Oct 31, 2018
5.778
5.803
5.585
5.712
85,312,272
-0.06(-0.98%)
Oct 30, 2018
5.525
5.786
5.469
5.768
117,409,816
+0.30(+5.46%)
Oct 29, 2018
5.863
5.919
5.395
5.469
170,693,216
-0.24(-4.19%)
Oct 26, 2018
5.508
5.729
5.422
5.708
116,366,368
+0.24(+4.30%)
Oct 25, 2018
5.413
5.568
5.304
5.473
84,507,632
+0.16(+3.04%)
Oct 24, 2018
5.578
5.645
5.308
5.311
81,563,808
-0.22(-3.94%)
Oct 23, 2018
5.483
5.568
5.416
5.529
83,129,384
-0.11(-1.93%)
Oct 22, 2018
5.571
5.652
5.508
5.638
58,680,468
+0.19(+3.55%)
Oct 19, 2018
5.473
5.522
5.420
5.445
76,241,744
+0.06(+1.04%)
Oct 18, 2018
5.589
5.599
5.385
5.388
73,574,152
-0.26(-4.55%)
Oct 17, 2018
5.525
5.666
5.525
5.645
79,859,304
+0.03(+0.50%)
Oct 16, 2018
5.557
5.617
5.499
5.617
76,763,920
+0.20(+3.70%)
Oct 15, 2018
5.402
5.452
5.322
5.416
95,301,112
+0.02(+0.39%)
Oct 12, 2018
5.336
5.406
5.297
5.395
73,771,400
+0.17(+3.30%)
Oct 11, 2018
5.388
5.483
5.170
5.223
147,222,832
-0.08(-1.59%)
Oct 10, 2018
5.466
5.480
5.290
5.308
127,756,112
-0.34(-6.09%)
Oct 09, 2018
5.438
5.655
5.350
5.652
130,819,896
+0.25(+4.55%)
Oct 08, 2018
5.487
5.515
5.286
5.406
232,682,576
+0.52(+10.57%)
Oct 05, 2018
4.865
4.974
4.801
4.889
123,828,032
+0.08(+1.61%)
Oct 04, 2018
4.728
4.931
4.661
4.812
123,411,416
+0.05(+1.03%)
Oct 03, 2018
5.026
5.030
4.721
4.763
202,633,168
+0.14(+2.96%)
Oct 02, 2018
4.499
4.661
4.443
4.626
150,682,928
+0.38(+8.94%)
Oct 01, 2018
4.260
4.295
4.172
4.246
50,335,972
+0.00(+0.08%)
Sep 28, 2018
4.246
4.397
4.223
4.242
85,269,600
-0.06(-1.31%)
Sep 27, 2018
4.148
4.327
4.144
4.299
95,142,440
+0.20(+4.98%)
Sep 26, 2018
4.053
4.126
4.021
4.095
53,524,716
+0.08(+1.92%)
Sep 25, 2018
3.909
4.032
3.902
4.018
45,570,128
+0.01(+0.35%)
Sep 24, 2018
4.070
4.123
3.991
4.003
57,542,728
-0.04(-0.96%)
Sep 21, 2018
4.014
4.086
3.979
4.042
64,070,980
+0.05(+1.23%)
Sep 20, 2018
4.025
4.032
3.919
3.993
38,488,400
+0.04(+0.98%)
Sep 19, 2018
3.940
4.018
3.933
3.954
52,650,568
+0.01(+0.27%)
Sep 18, 2018
3.859
3.975
3.856
3.944
75,398,616
+0.11(+2.75%)
Sep 17, 2018
3.733
3.852
3.729
3.838
80,166,416
+0.12(+3.12%)
Sep 14, 2018
3.712
3.750
3.648
3.722
44,242,528
+0.05(+1.44%)
Sep 13, 2018
3.736
3.761
3.655
3.670
54,906,544
-0.11(-2.79%)
Sep 12, 2018
3.743
3.810
3.701
3.775
54,608,908
+0.11(+2.87%)
Sep 11, 2018
3.677
3.733
3.624
3.670
74,414,024
-0.15(-4.04%)
Sep 10, 2018
3.828
3.895
3.786
3.824
69,126,576
-0.06(-1.45%)
Sep 07, 2018
3.803
3.917
3.771
3.880
68,596,576
+0.14(+3.86%)
Sep 06, 2018
3.740
3.757
3.652
3.736
54,134,680
+0.02(+0.66%)
Sep 05, 2018
3.613
3.743
3.583
3.712
56,913,160
+0.06(+1.54%)
Sep 04, 2018
3.666
3.712
3.627
3.655
49,653,744
-0.17(-4.32%)
Aug 31, 2018
3.821
3.821
3.821
0
+0.13(+3.52%)
Aug 30, 2018
3.796
3.800
3.616
3.691
69,193,480
-0.09(-2.33%)
Aug 29, 2018
3.684
3.821
3.673
3.779
105,035,664
+0.14(+3.86%)
Aug 28, 2018
3.698
3.710
3.615
3.638
44,470,540
-0.05(-1.43%)
Aug 27, 2018
3.655
3.708
3.638
3.691
74,654,632
+0.07(+1.84%)
Aug 24, 2018
3.684
3.684
3.571
3.624
53,587,604
+0.03(+0.88%)
Aug 23, 2018
3.691
3.698
3.585
3.592
60,711,728
-0.10(-2.76%)
Aug 22, 2018
3.589
3.708
3.582
3.694
101,482,096
+0.09(+2.44%)
Aug 21, 2018
3.694
3.750
3.596
3.606
82,380,768
-0.13(-3.57%)
Aug 20, 2018
3.736
3.750
3.673
3.740
62,424,296
-0.02(-0.65%)
Aug 17, 2018
3.779
3.789
3.736
3.764
64,901,728
-0.08(-2.01%)
Aug 16, 2018
3.912
3.921
3.789
3.842
54,324,228
-0.05(-1.18%)
Aug 15, 2018
3.968
3.982
3.845
3.887
56,465,296
-0.17(-4.24%)
Aug 14, 2018
4.116
4.130
3.989
4.060
32,589,696
+0.03(+0.65%)
Aug 13, 2018
3.970
4.079
3.928
4.034
59,980,052
-0.01(-0.35%)
Aug 10, 2018
4.062
4.114
4.002
4.048
62,483,480
-0.15(-3.51%)
Aug 09, 2018
4.241
4.248
4.128
4.195
44,733,208
-0.06(-1.32%)
Aug 08, 2018
4.342
4.398
4.241
4.251
45,241,552
-0.09(-2.10%)
Aug 07, 2018
4.454
4.465
4.286
4.342
63,673,056
-0.04(-0.96%)
Aug 06, 2018
4.405
4.462
4.370
4.384
34,220,292
-0.01(-0.24%)
Aug 03, 2018
4.374
4.507
4.356
4.395
84,631,920
+0.21(+5.12%)
Aug 02, 2018
4.135
4.248
4.086
4.181
59,214,104
+0.07(+1.71%)
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
.