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 30, 2021
4.210
4.246
4.050
4.073
64,660,020
-0.19(-4.56%)
Jul 29, 2021
4.241
4.305
4.210
4.267
43,526,052
+0.04(+0.99%)
Jul 28, 2021
4.149
4.239
4.103
4.225
56,551,604
+0.09(+2.22%)
Jul 27, 2021
4.101
4.147
4.061
4.134
45,786,580
-0.01(-0.28%)
Jul 26, 2021
4.027
4.149
4.027
4.145
44,745,492
+0.12(+3.04%)
Jul 23, 2021
4.103
4.118
4.004
4.023
36,880,380
-0.05(-1.13%)
Jul 22, 2021
4.076
4.107
4.019
4.069
39,712,516
-0.02(-0.37%)
Jul 21, 2021
4.000
4.113
3.989
4.084
56,643,300
+0.09(+2.29%)
Jul 20, 2021
3.847
4.038
3.807
3.992
66,613,216
+0.10(+2.65%)
Jul 19, 2021
3.954
3.979
3.855
3.889
79,100,392
-0.19(-4.59%)
Jul 16, 2021
4.187
4.191
4.023
4.076
54,653,364
-0.06(-1.38%)
Jul 15, 2021
4.214
4.267
4.115
4.134
58,426,420
-0.13(-3.04%)
Jul 14, 2021
4.317
4.347
4.241
4.263
62,860,736
+0.04(+0.99%)
Jul 13, 2021
4.180
4.239
4.145
4.221
42,393,764
+0.01(+0.27%)
Jul 12, 2021
4.122
4.218
4.084
4.210
47,891,784
+0.05(+1.29%)
Jul 09, 2021
4.149
4.187
4.099
4.157
39,547,808
+0.04(+1.02%)
Jul 08, 2021
4.103
4.160
4.042
4.115
66,177,044
-0.09(-2.18%)
Jul 07, 2021
4.214
4.229
4.111
4.206
93,520,448
-0.01(-0.27%)
Jul 06, 2021
4.367
4.397
4.210
4.218
97,389,840
-0.33(-7.30%)
Jul 02, 2021
4.527
4.569
4.435
4.550
50,688,948
+0.05(+1.10%)
Jul 01, 2021
4.725
4.725
4.489
4.500
99,321,072
-0.17(-3.60%)
Jun 30, 2021
4.515
4.687
4.504
4.668
123,537,696
+0.06(+1.41%)
Jun 29, 2021
4.538
4.603
4.464
4.603
86,282,800
+0.07(+1.52%)
Jun 28, 2021
4.554
4.565
4.479
4.534
75,543,968
-0.03(-0.59%)
Jun 25, 2021
4.638
4.676
4.523
4.561
116,531,040
-0.08(-1.73%)
Jun 24, 2021
4.576
4.676
4.546
4.641
83,831,064
+0.09(+2.01%)
Jun 23, 2021
4.534
4.618
4.489
4.550
84,021,296
+0.04(+0.85%)
Jun 22, 2021
4.447
4.550
4.389
4.512
82,452,880
+0.05(+1.11%)
Jun 21, 2021
4.409
4.481
4.367
4.462
60,823,696
+0.12(+2.81%)
Jun 18, 2021
4.340
4.355
4.275
4.340
94,076,024
-0.02(-0.35%)
Jun 17, 2021
4.492
4.514
4.313
4.355
92,065,120
-0.15(-3.30%)
Jun 16, 2021
4.485
4.519
4.382
4.504
83,833,712
+0.04(+0.85%)
Jun 15, 2021
4.412
4.481
4.359
4.466
53,249,196
+0.07(+1.56%)
Jun 14, 2021
4.481
4.527
4.374
4.397
71,304,488
+0.02(+0.52%)
Jun 11, 2021
4.451
4.458
4.340
4.374
98,352,304
-0.08(-1.80%)
Jun 10, 2021
4.496
4.534
4.421
4.454
92,759,456
-0.02(-0.34%)
Jun 09, 2021
4.477
4.531
4.420
4.470
190,710,400
-0.02(-0.34%)
Jun 08, 2021
4.321
4.489
4.283
4.485
230,076,544
+0.12(+2.80%)
Jun 07, 2021
4.332
4.426
4.290
4.363
163,942,752
-0.06(-1.38%)
Jun 04, 2021
4.332
4.435
4.306
4.424
150,014,992
+0.12(+2.75%)
Jun 03, 2021
4.275
4.334
4.229
4.305
162,140,816
-0.01(-0.18%)
Jun 02, 2021
4.015
4.321
4.012
4.313
288,763,328
+0.26(+6.30%)
Jun 01, 2021
4.023
4.063
3.943
4.057
164,695,520
+0.16(+4.11%)
May 28, 2021
3.760
3.907
3.737
3.897
141,517,824
+0.24(+6.58%)
May 27, 2021
3.660
3.679
3.615
3.657
60,090,896
+0.01(+0.31%)
May 26, 2021
3.580
3.649
3.565
3.645
68,520,552
+0.06(+1.70%)
May 25, 2021
3.687
3.691
3.580
3.584
63,683,404
-0.07(-1.98%)
May 24, 2021
3.634
3.681
3.607
3.657
54,284,668
+0.06(+1.70%)
May 21, 2021
3.634
3.670
3.592
3.596
70,313,216
-0.03(-0.74%)
May 20, 2021
3.660
3.666
3.592
3.622
86,230,192
-0.03(-0.73%)
May 19, 2021
3.653
3.691
3.599
3.649
71,545,840
-0.06(-1.65%)
May 18, 2021
3.744
3.763
3.676
3.710
68,480,048
-0.03(-0.92%)
May 17, 2021
3.679
3.756
3.668
3.744
68,418,584
+0.05(+1.34%)
May 14, 2021
3.634
3.714
3.617
3.695
105,068,280
+0.18(+4.99%)
May 13, 2021
3.500
3.531
3.417
3.519
86,943,360
+0.04(+1.10%)
May 12, 2021
3.596
3.615
3.481
3.481
112,004,432
-0.09(-2.46%)
May 11, 2021
3.454
3.588
3.447
3.569
99,689,408
+0.05(+1.41%)
May 10, 2021
3.519
3.565
3.496
3.519
99,936,688
+0.06(+1.65%)
May 07, 2021
3.355
3.473
3.336
3.462
81,626,904
+0.12(+3.54%)
May 06, 2021
3.332
3.351
3.307
3.344
88,001,936
+0.03(+0.92%)
May 05, 2021
3.302
3.332
3.214
3.313
73,875,800
+0.16(+5.21%)
May 04, 2021
3.237
3.241
3.149
3.149
58,442,680
-0.09(-2.71%)
May 03, 2021
3.241
3.267
3.202
3.237
98,708,512
+0.00(+0.00%)
Apr 30, 2021
3.256
3.305
3.229
3.237
77,762,880
-0.03(-0.93%)
Apr 29, 2021
3.370
3.374
3.233
3.267
78,728,720
-0.09(-2.73%)
Apr 28, 2021
3.244
3.359
3.241
3.359
80,928,760
+0.19(+5.90%)
Apr 27, 2021
3.279
3.305
3.153
3.172
66,865,160
-0.09(-2.69%)
Apr 26, 2021
3.248
3.293
3.229
3.260
49,318,532
+0.04(+1.18%)
Apr 23, 2021
3.248
3.260
3.178
3.221
71,285,920
-0.02(-0.59%)
Apr 22, 2021
3.237
3.256
3.199
3.241
81,902,648
+0.06(+1.92%)
Apr 21, 2021
3.138
3.187
3.126
3.179
42,252,776
+0.00(+0.00%)
Apr 20, 2021
3.256
3.271
3.160
3.179
86,870,712
-0.08(-2.46%)
Apr 19, 2021
3.069
3.332
3.061
3.260
150,221,888
+0.16(+5.17%)
Apr 16, 2021
3.046
3.115
3.019
3.099
80,694,048
+0.01(+0.25%)
Apr 15, 2021
3.164
3.183
3.088
3.092
58,009,704
-0.04(-1.19%)
Apr 14, 2021
3.037
3.158
3.033
3.129
93,958,800
+0.08(+2.66%)
Apr 13, 2021
3.029
3.088
3.015
3.048
87,933,784
+0.00(+0.00%)
Apr 12, 2021
3.114
3.132
3.031
3.048
72,059,912
-0.01(-0.24%)
Apr 09, 2021
3.033
3.059
3.026
3.055
127,288,872
-0.03(-0.96%)
Apr 08, 2021
3.099
3.114
3.040
3.085
82,431,584
-0.02(-0.59%)
Apr 07, 2021
3.118
3.144
3.077
3.103
73,671,144
+0.00(+0.12%)
Apr 06, 2021
3.107
3.142
3.081
3.099
58,393,704
+0.01(+0.36%)
Apr 05, 2021
3.096
3.107
3.048
3.088
52,430,984
+0.04(+1.33%)
Apr 01, 2021
3.103
3.129
3.029
3.048
85,224,392
-0.08(-2.48%)
Mar 31, 2021
3.037
3.144
3.029
3.125
75,208,168
+0.12(+4.05%)
Mar 30, 2021
3.003
3.040
2.985
3.003
59,468,428
+0.00(+0.00%)
Mar 29, 2021
2.941
3.015
2.933
3.003
70,818,768
+0.01(+0.49%)
Mar 26, 2021
3.011
3.070
2.933
2.989
84,517,248
+0.00(+0.00%)
Mar 25, 2021
2.886
2.992
2.852
2.989
84,331,224
+0.04(+1.25%)
Mar 24, 2021
3.026
3.092
2.941
2.952
79,217,688
-0.05(-1.72%)
Mar 23, 2021
3.044
3.114
2.996
3.003
81,560,720
-0.08(-2.63%)
Mar 22, 2021
3.074
3.110
3.022
3.085
63,787,552
-0.04(-1.41%)
Mar 19, 2021
3.051
3.173
3.013
3.129
80,441,816
+0.10(+3.16%)
Mar 18, 2021
3.062
3.129
3.000
3.033
96,470,616
-0.07(-2.37%)
Mar 17, 2021
2.956
3.121
2.945
3.107
86,252,584
+0.12(+3.95%)
Mar 16, 2021
3.048
3.051
2.974
2.989
68,601,848
-0.03(-0.98%)
Mar 15, 2021
2.996
3.022
2.948
3.018
62,745,756
+0.03(+0.86%)
Mar 12, 2021
3.011
3.022
2.959
2.992
70,524,432
-0.05(-1.58%)
Mar 11, 2021
2.985
3.074
2.937
3.040
140,255,600
+0.15(+5.23%)
Mar 10, 2021
2.786
2.897
2.760
2.889
142,265,808
+0.21(+7.84%)
Mar 09, 2021
2.668
2.775
2.602
2.679
156,937,104
+0.02(+0.83%)
Mar 08, 2021
2.804
2.830
2.639
2.657
165,363,104
-0.20(-7.09%)
Mar 05, 2021
2.930
2.930
2.808
2.860
159,090,800
+0.05(+1.70%)
Mar 04, 2021
2.863
2.922
2.775
2.812
203,535,104
+0.07(+2.69%)
Mar 03, 2021
2.720
2.782
2.639
2.738
292,498,656
-0.11(-4.01%)
Mar 02, 2021
2.771
2.886
2.757
2.852
235,984,800
-0.03(-0.90%)
Mar 01, 2021
2.930
3.029
2.874
2.878
161,364,000
-0.04(-1.51%)
Feb 26, 2021
3.066
3.066
2.893
2.922
164,525,168
-0.13(-4.11%)
Feb 25, 2021
3.291
3.335
3.022
3.048
171,960,784
-0.17(-5.16%)
Feb 24, 2021
3.184
3.258
3.155
3.214
172,135,152
+0.09(+2.95%)
Feb 23, 2021
3.114
3.206
3.029
3.121
329,623,232
+0.20(+6.67%)
Feb 22, 2021
2.904
2.985
2.863
2.926
562,882,432
-0.78(-20.99%)
Feb 19, 2021
3.818
3.833
3.659
3.704
202,983,632
-0.28(-7.12%)
Feb 18, 2021
4.080
4.087
3.954
3.987
77,177,504
-0.04(-0.92%)
Feb 17, 2021
3.943
4.046
3.862
4.024
67,869,792
+0.08(+2.06%)
Feb 16, 2021
3.943
4.010
3.914
3.943
52,214,556
+0.06(+1.42%)
Feb 12, 2021
3.822
3.921
3.818
3.888
48,326,196
+0.01(+0.19%)
Feb 11, 2021
3.910
3.932
3.844
3.881
55,066,356
+0.04(+1.06%)
Feb 10, 2021
3.759
3.881
3.733
3.840
60,560,860
+0.05(+1.36%)
Feb 09, 2021
3.833
3.851
3.744
3.788
115,437,168
-0.12(-3.11%)
Feb 08, 2021
4.010
4.069
3.858
3.910
147,430,304
-0.17(-4.16%)
Feb 05, 2021
4.164
4.229
3.984
4.080
88,705,576
+0.08(+1.93%)
Feb 04, 2021
3.976
4.017
3.917
4.002
39,365,316
-0.03(-0.82%)
Feb 03, 2021
4.024
4.072
3.980
4.035
52,256,124
+0.04(+1.11%)
Feb 02, 2021
4.054
4.109
3.943
3.991
87,881,424
+0.20(+5.35%)
Feb 01, 2021
3.752
3.840
3.704
3.788
62,780,608
+0.08(+2.29%)
Jan 29, 2021
3.774
3.803
3.693
3.704
51,867,344
-0.18(-4.74%)
Jan 28, 2021
3.917
3.954
3.833
3.888
61,977,576
+0.08(+2.03%)
Jan 27, 2021
3.788
3.936
3.696
3.811
85,023,488
-0.00(-0.10%)
Jan 26, 2021
3.833
3.895
3.792
3.814
88,969,696
+0.10(+2.58%)
Jan 25, 2021
3.726
3.729
3.615
3.718
49,303,088
-0.04(-0.98%)
Jan 22, 2021
3.741
3.807
3.700
3.755
87,625,864
-0.13(-3.23%)
Jan 21, 2021
3.998
3.998
3.844
3.881
40,226,088
-0.11(-2.77%)
Jan 20, 2021
4.072
4.080
3.980
3.991
47,520,312
-0.02(-0.46%)
Jan 19, 2021
4.032
4.043
3.943
4.010
59,630,424
-0.01(-0.18%)
Jan 15, 2021
4.069
4.105
3.998
4.017
96,942,200
-0.23(-5.46%)
Jan 14, 2021
4.142
4.271
4.109
4.249
75,410,856
+0.12(+2.85%)
Jan 13, 2021
4.271
4.282
4.109
4.131
70,455,176
-0.19(-4.35%)
Jan 12, 2021
4.264
4.334
4.216
4.319
79,798,360
+0.12(+2.81%)
Jan 11, 2021
4.194
4.253
4.153
4.201
41,083,764
-0.11(-2.48%)
Jan 08, 2021
4.371
4.378
4.245
4.308
53,434,672
+0.00(+0.00%)
Jan 07, 2021
4.356
4.363
4.264
4.308
58,858,624
+0.03(+0.60%)
Jan 06, 2021
4.290
4.382
4.242
4.282
71,677,456
+0.04(+0.87%)
Jan 05, 2021
4.024
4.290
4.021
4.245
74,114,128
+0.12(+2.95%)
Jan 04, 2021
4.212
4.275
4.080
4.124
81,938,848
-0.01(-0.36%)
Dec 31, 2020
4.139
4.139
4.139
46,882,080
+0.01(+0.18%)
Dec 30, 2020
4.069
4.146
4.069
4.131
46,882,080
+0.06(+1.45%)
Dec 29, 2020
4.094
4.109
4.039
4.072
35,862,224
+0.02(+0.55%)
Dec 28, 2020
4.050
4.091
4.021
4.050
37,848,148
+0.01(+0.18%)
Dec 24, 2020
4.046
4.046
3.969
4.043
20,104,212
+0.01(+0.27%)
Dec 23, 2020
4.010
4.109
4.002
4.032
33,506,630
+0.04(+1.02%)
Dec 22, 2020
3.998
4.017
3.951
3.991
39,239,956
+0.03(+0.65%)
Dec 21, 2020
3.954
4.032
3.928
3.965
58,216,540
-0.20(-4.69%)
Dec 18, 2020
4.186
4.216
4.140
4.161
39,919,164
-0.03(-0.70%)
Dec 17, 2020
4.205
4.249
4.168
4.190
53,107,836
+0.03(+0.71%)
Dec 16, 2020
4.080
4.175
4.032
4.161
52,529,908
+0.06(+1.35%)
Dec 15, 2020
4.050
4.124
4.013
4.105
45,447,092
+0.09(+2.20%)
Dec 14, 2020
4.127
4.161
4.006
4.017
52,452,900
-0.08(-2.07%)
Dec 11, 2020
4.076
4.116
4.035
4.102
64,359,856
-0.05(-1.15%)
Dec 10, 2020
3.973
4.197
3.940
4.150
88,405,472
+0.26(+6.63%)
Dec 09, 2020
3.951
3.984
3.840
3.892
71,460,256
-0.03(-0.66%)
Dec 08, 2020
3.962
4.035
3.910
3.917
49,971,460
-0.05(-1.30%)
Dec 07, 2020
4.039
4.061
3.927
3.969
94,690,640
-0.06(-1.37%)
Dec 04, 2020
3.969
4.057
3.969
4.024
80,157,976
+0.14(+3.51%)
Dec 03, 2020
3.833
3.973
3.822
3.888
69,840,824
+0.13(+3.53%)
Dec 02, 2020
3.678
3.844
3.674
3.755
80,938,272
+0.03(+0.89%)
Dec 01, 2020
3.641
3.726
3.630
3.722
65,782,336
+0.20(+5.54%)
Nov 30, 2020
3.612
3.663
3.516
3.527
81,713,048
-0.14(-3.72%)
Nov 27, 2020
3.582
3.663
3.575
3.663
44,259,168
-0.03(-0.90%)
Nov 25, 2020
3.667
3.744
3.626
3.696
60,506,924
+0.01(+0.30%)
Nov 24, 2020
3.630
3.718
3.589
3.685
117,763,688
+0.24(+6.95%)
Nov 23, 2020
3.435
3.457
3.394
3.446
69,248,176
+0.10(+3.09%)
Nov 20, 2020
3.365
3.394
3.320
3.343
39,149,336
-0.05(-1.41%)
Nov 19, 2020
3.365
3.416
3.346
3.390
40,686,008
+0.05(+1.43%)
Nov 18, 2020
3.409
3.449
3.343
3.343
74,966,136
-0.02(-0.55%)
Nov 17, 2020
3.236
3.420
3.232
3.361
76,208,672
+0.10(+3.17%)
Nov 16, 2020
3.306
3.320
3.225
3.258
68,241,128
+0.11(+3.63%)
Nov 13, 2020
3.070
3.166
3.055
3.144
72,955,480
+0.09(+3.02%)
Nov 12, 2020
3.144
3.180
3.033
3.051
57,014,200
-0.18(-5.69%)
Nov 11, 2020
3.169
3.239
3.144
3.236
74,961,088
-0.00(-0.11%)
Nov 10, 2020
3.103
3.243
3.088
3.239
139,293,904
+0.22(+7.33%)
Nov 09, 2020
3.074
3.096
2.937
3.018
136,913,152
+0.30(+11.13%)
Nov 06, 2020
2.646
2.727
2.629
2.716
44,937,552
+0.07(+2.50%)
Nov 05, 2020
2.628
2.668
2.617
2.650
45,349,468
+0.08(+3.16%)
Nov 04, 2020
2.539
2.617
2.488
2.569
51,159,408
+0.03(+1.31%)
Nov 03, 2020
2.569
2.576
2.491
2.535
72,370,136
+0.06(+2.38%)
Nov 02, 2020
2.473
2.499
2.410
2.476
43,024,300
+0.03(+1.36%)
Oct 30, 2020
2.451
2.493
2.430
2.443
62,694,296
-0.02(-0.90%)
Oct 29, 2020
2.300
2.495
2.266
2.465
109,611,520
+0.08(+3.40%)
Oct 28, 2020
2.476
2.491
2.381
2.384
97,112,152
-0.19(-7.31%)
Oct 27, 2020
2.605
2.607
2.569
2.572
49,756,788
-0.08(-2.92%)
Oct 26, 2020
2.675
2.679
2.605
2.650
43,752,020
-0.05(-1.78%)
Oct 23, 2020
2.768
2.775
2.675
2.698
46,019,976
-0.05(-1.75%)
Oct 22, 2020
2.657
2.746
2.646
2.746
49,788,536
+0.10(+3.62%)
Oct 21, 2020
2.639
2.672
2.602
2.650
55,799,736
-0.01(-0.55%)
Oct 20, 2020
2.591
2.679
2.583
2.664
70,144,208
+0.10(+3.88%)
Oct 19, 2020
2.547
2.635
2.528
2.565
63,277,400
+0.04(+1.46%)
Oct 16, 2020
2.587
2.591
2.524
2.528
55,930,300
-0.06(-2.42%)
Oct 15, 2020
2.580
2.609
2.558
2.591
51,988,888
-0.04(-1.68%)
Oct 14, 2020
2.679
2.709
2.631
2.635
48,340,708
-0.03(-1.11%)
Oct 13, 2020
2.635
2.675
2.602
2.664
38,677,244
-0.03(-0.96%)
Oct 12, 2020
2.672
2.698
2.639
2.690
20,550,510
+0.02(+0.69%)
Oct 09, 2020
2.709
2.716
2.650
2.672
55,930,840
-0.05(-1.76%)
Oct 08, 2020
2.628
2.723
2.620
2.720
49,939,932
+0.10(+3.80%)
Oct 07, 2020
2.631
2.653
2.569
2.620
40,951,176
-0.02(-0.84%)
Oct 06, 2020
2.768
2.771
2.628
2.642
51,991,296
-0.01(-0.55%)
Oct 05, 2020
2.565
2.687
2.535
2.657
81,828,968
+0.14(+5.41%)
Oct 02, 2020
2.543
2.580
2.504
2.521
74,333,672
-0.08(-3.25%)
Oct 01, 2020
2.561
2.620
2.517
2.605
90,010,480
-0.02(-0.70%)
Sep 30, 2020
2.617
2.650
2.589
2.624
72,661,448
+0.05(+1.86%)
Sep 29, 2020
2.628
2.661
2.561
2.576
67,540,184
-0.08(-2.92%)
Sep 28, 2020
2.786
2.808
2.650
2.653
70,256,280
-0.10(-3.49%)
Sep 25, 2020
2.712
2.771
2.698
2.749
70,433,528
-0.06(-2.23%)
Sep 24, 2020
2.749
2.841
2.698
2.812
70,130,256
+0.06(+2.28%)
Sep 23, 2020
2.834
2.863
2.746
2.749
75,059,416
-0.14(-4.85%)
Sep 22, 2020
2.945
2.970
2.856
2.889
45,111,488
-0.02(-0.63%)
Sep 21, 2020
2.926
2.930
2.856
2.908
54,501,896
-0.12(-3.90%)
Sep 18, 2020
3.099
3.123
3.003
3.026
77,227,376
-0.14(-4.31%)
Sep 17, 2020
3.044
3.162
3.033
3.162
72,111,864
+0.06(+1.90%)
Sep 16, 2020
3.066
3.151
3.040
3.103
45,958,140
+0.06(+1.81%)
Sep 15, 2020
3.092
3.114
3.024
3.048
49,396,444
-0.00(-0.12%)
Sep 14, 2020
3.051
3.066
2.985
3.051
55,821,248
+0.00(+0.00%)
Sep 11, 2020
3.081
3.114
3.037
3.051
67,596,816
-0.02(-0.72%)
Sep 10, 2020
3.173
3.184
3.070
3.074
59,446,144
-0.12(-3.69%)
Sep 09, 2020
3.184
3.215
3.162
3.191
39,195,476
+0.10(+3.10%)
Sep 08, 2020
3.092
3.125
3.029
3.096
52,999,664
-0.15(-4.65%)
Sep 04, 2020
3.265
3.295
3.184
3.247
70,706,512
+0.00(+0.11%)
Sep 03, 2020
3.243
3.306
3.199
3.243
77,726,032
+0.04(+1.15%)
Sep 02, 2020
3.214
3.221
3.155
3.206
56,200,480
+0.01(+0.23%)
Sep 01, 2020
3.121
3.217
3.088
3.199
58,035,644
+0.19(+6.24%)
Aug 31, 2020
3.081
3.092
3.003
3.011
44,812,516
-0.12(-3.88%)
Aug 28, 2020
3.044
3.145
3.026
3.132
52,618,176
+0.12(+3.91%)
Aug 27, 2020
3.040
3.044
2.974
3.015
44,509,928
+0.02(+0.74%)
Aug 26, 2020
3.125
3.125
2.970
2.992
46,069,620
-0.14(-4.36%)
Aug 25, 2020
3.121
3.144
3.070
3.129
26,354,158
+0.01(+0.47%)
Aug 24, 2020
3.088
3.125
3.077
3.114
40,106,004
+0.07(+2.42%)
Aug 21, 2020
3.055
3.059
3.000
3.040
29,984,416
-0.05(-1.55%)
Aug 20, 2020
3.033
3.110
2.985
3.088
75,767,416
-0.05(-1.64%)
Aug 19, 2020
3.195
3.236
3.136
3.140
38,849,200
-0.05(-1.62%)
Aug 18, 2020
3.188
3.250
3.173
3.191
33,806,976
+0.08(+2.49%)
Aug 17, 2020
3.169
3.188
3.074
3.114
45,569,952
-0.06(-1.86%)
Aug 14, 2020
3.191
3.235
3.156
3.173
36,884,904
-0.03(-0.92%)
Aug 13, 2020
3.284
3.317
3.195
3.202
43,014,872
-0.04(-1.14%)
Aug 12, 2020
3.276
3.291
3.193
3.239
45,585,328
+0.00(+0.11%)
Aug 11, 2020
3.339
3.343
3.236
3.236
49,804,148
-0.02(-0.57%)
Aug 10, 2020
3.236
3.258
3.153
3.254
70,646,816
+0.08(+2.44%)
Aug 07, 2020
3.180
3.201
3.144
3.177
36,064,064
-0.10(-3.04%)
Aug 06, 2020
3.306
3.326
3.258
3.276
37,808,552
-0.01(-0.45%)
Aug 05, 2020
3.295
3.346
3.250
3.291
66,030,484
+0.19(+6.06%)
Aug 04, 2020
3.062
3.142
3.037
3.103
84,570,016
+0.01(+0.36%)
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
.