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 (%)
Aug 31, 2021
4.542
4.562
4.408
4.451
73,819,384
-0.08(-1.72%)
Aug 30, 2021
4.595
4.624
4.517
4.529
71,654,968
-0.07(-1.61%)
Aug 27, 2021
4.456
4.607
4.456
4.603
74,738,312
+0.18(+4.09%)
Aug 26, 2021
4.476
4.501
4.410
4.423
43,868,124
-0.05(-1.10%)
Aug 25, 2021
4.423
4.488
4.384
4.472
35,887,652
+0.04(+0.83%)
Aug 24, 2021
4.332
4.439
4.320
4.435
35,296,812
+0.16(+3.65%)
Aug 23, 2021
4.205
4.295
4.193
4.279
72,401,448
+0.13(+3.17%)
Aug 20, 2021
4.033
4.156
4.008
4.148
67,373,184
+0.00(+0.10%)
Aug 19, 2021
4.115
4.179
4.070
4.143
51,314,988
-0.06(-1.46%)
Aug 18, 2021
4.304
4.336
4.205
4.205
49,454,088
-0.13(-3.03%)
Aug 17, 2021
4.312
4.460
4.252
4.336
65,724,084
+0.01(+0.22%)
Aug 16, 2021
4.358
4.372
4.284
4.327
60,600,760
-0.07(-1.68%)
Aug 13, 2021
4.354
4.455
4.335
4.401
48,033,184
+0.03(+0.71%)
Aug 12, 2021
4.362
4.420
4.319
4.370
57,948,628
-0.01(-0.18%)
Aug 11, 2021
4.288
4.403
4.269
4.377
53,168,540
+0.06(+1.35%)
Aug 10, 2021
4.312
4.401
4.288
4.319
80,851,320
+0.03(+0.72%)
Aug 09, 2021
4.269
4.296
4.164
4.288
69,932,960
-0.05(-1.16%)
Aug 06, 2021
4.358
4.366
4.273
4.339
94,013,936
-0.03(-0.80%)
Aug 05, 2021
4.381
4.537
4.315
4.374
197,168,800
+0.37(+9.21%)
Aug 04, 2021
4.094
4.102
3.925
4.005
84,014,576
-0.14(-3.46%)
Aug 03, 2021
3.997
4.160
3.939
4.149
76,679,480
+0.02(+0.47%)
Aug 02, 2021
4.195
4.275
4.114
4.129
56,370,448
-0.01(-0.28%)
Jul 30, 2021
4.280
4.317
4.117
4.141
63,596,264
-0.20(-4.56%)
Jul 29, 2021
4.312
4.377
4.280
4.339
42,809,980
+0.04(+0.99%)
Jul 28, 2021
4.218
4.310
4.172
4.296
55,621,244
+0.09(+2.22%)
Jul 27, 2021
4.170
4.216
4.129
4.203
45,033,320
-0.01(-0.28%)
Jul 26, 2021
4.094
4.218
4.094
4.215
44,009,360
+0.12(+3.04%)
Jul 23, 2021
4.172
4.187
4.071
4.090
36,273,640
-0.05(-1.13%)
Jul 22, 2021
4.145
4.176
4.086
4.137
39,059,184
-0.02(-0.37%)
Jul 21, 2021
4.067
4.182
4.055
4.152
55,711,432
+0.09(+2.29%)
Jul 20, 2021
3.912
4.105
3.871
4.059
65,517,328
+0.10(+2.65%)
Jul 19, 2021
4.020
4.046
3.920
3.954
77,799,064
-0.19(-4.59%)
Jul 16, 2021
4.257
4.261
4.090
4.145
53,754,232
-0.06(-1.39%)
Jul 15, 2021
4.284
4.339
4.183
4.203
57,465,216
-0.13(-3.04%)
Jul 14, 2021
4.389
4.420
4.312
4.335
61,826,584
+0.04(+0.99%)
Jul 13, 2021
4.249
4.310
4.215
4.292
41,696,324
+0.01(+0.27%)
Jul 12, 2021
4.191
4.288
4.152
4.280
47,103,892
+0.05(+1.29%)
Jul 09, 2021
4.218
4.257
4.168
4.226
38,897,188
+0.04(+1.02%)
Jul 08, 2021
4.172
4.230
4.110
4.183
65,088,328
-0.09(-2.18%)
Jul 07, 2021
4.284
4.300
4.180
4.277
91,981,896
-0.01(-0.27%)
Jul 06, 2021
4.440
4.471
4.280
4.288
95,787,632
-0.34(-7.30%)
Jul 02, 2021
4.603
4.645
4.509
4.626
49,855,036
+0.05(+1.10%)
Jul 01, 2021
4.804
4.804
4.564
4.575
97,687,088
-0.17(-3.60%)
Jun 30, 2021
4.591
4.766
4.579
4.746
121,505,320
+0.07(+1.41%)
Jun 29, 2021
4.614
4.680
4.539
4.680
84,863,312
+0.07(+1.52%)
Jun 28, 2021
4.630
4.641
4.554
4.610
74,301,152
-0.03(-0.59%)
Jun 25, 2021
4.715
4.754
4.599
4.638
114,613,928
-0.08(-1.73%)
Jun 24, 2021
4.653
4.754
4.622
4.719
82,451,920
+0.09(+2.01%)
Jun 23, 2021
4.610
4.696
4.564
4.626
82,639,016
+0.04(+0.85%)
Jun 22, 2021
4.521
4.626
4.463
4.587
81,096,400
+0.05(+1.11%)
Jun 21, 2021
4.482
4.556
4.440
4.537
59,823,056
+0.12(+2.81%)
Jun 18, 2021
4.412
4.428
4.346
4.412
92,528,328
-0.02(-0.35%)
Jun 17, 2021
4.568
4.590
4.385
4.428
90,550,504
-0.15(-3.31%)
Jun 16, 2021
4.560
4.595
4.455
4.579
82,454,520
+0.04(+0.85%)
Jun 15, 2021
4.486
4.556
4.432
4.540
52,373,164
+0.07(+1.56%)
Jun 14, 2021
4.556
4.603
4.447
4.471
70,131,416
+0.02(+0.52%)
Jun 11, 2021
4.525
4.533
4.412
4.447
96,734,264
-0.08(-1.80%)
Jun 10, 2021
4.572
4.610
4.495
4.529
91,233,424
-0.02(-0.34%)
Jun 09, 2021
4.552
4.606
4.494
4.544
187,572,928
-0.02(-0.34%)
Jun 08, 2021
4.393
4.564
4.354
4.560
226,291,440
+0.12(+2.80%)
Jun 07, 2021
4.405
4.501
4.362
4.436
161,245,648
-0.06(-1.38%)
Jun 04, 2021
4.405
4.509
4.378
4.498
147,547,008
+0.12(+2.75%)
Jun 03, 2021
4.346
4.407
4.300
4.377
159,473,360
-0.01(-0.18%)
Jun 02, 2021
4.083
4.393
4.079
4.385
284,012,736
+0.26(+6.30%)
Jun 01, 2021
4.090
4.131
4.009
4.125
161,986,032
+0.16(+4.11%)
May 28, 2021
3.823
3.972
3.799
3.962
139,189,648
+0.24(+6.58%)
May 27, 2021
3.722
3.741
3.675
3.718
59,102,308
+0.01(+0.31%)
May 26, 2021
3.640
3.710
3.625
3.706
67,393,280
+0.06(+1.70%)
May 25, 2021
3.749
3.753
3.640
3.644
62,635,716
-0.07(-1.98%)
May 24, 2021
3.694
3.743
3.667
3.718
53,391,600
+0.06(+1.70%)
May 21, 2021
3.694
3.732
3.652
3.656
69,156,456
-0.03(-0.74%)
May 20, 2021
3.722
3.727
3.652
3.683
84,811,576
-0.03(-0.73%)
May 19, 2021
3.714
3.753
3.660
3.710
70,368,800
-0.06(-1.65%)
May 18, 2021
3.807
3.826
3.737
3.772
67,353,448
-0.03(-0.92%)
May 17, 2021
3.741
3.819
3.729
3.807
67,292,992
+0.05(+1.34%)
May 14, 2021
3.694
3.776
3.677
3.757
103,339,752
+0.18(+4.99%)
May 13, 2021
3.559
3.590
3.474
3.578
85,513,016
+0.04(+1.10%)
May 12, 2021
3.656
3.675
3.539
3.539
110,161,792
-0.09(-2.46%)
May 11, 2021
3.512
3.648
3.504
3.629
98,049,368
+0.05(+1.41%)
May 10, 2021
3.578
3.625
3.555
3.578
98,292,576
+0.06(+1.65%)
May 07, 2021
3.411
3.531
3.392
3.520
80,284,024
+0.12(+3.54%)
May 06, 2021
3.388
3.407
3.363
3.400
86,554,168
+0.03(+0.92%)
May 05, 2021
3.357
3.388
3.268
3.369
72,660,432
+0.17(+5.21%)
May 04, 2021
3.291
3.295
3.202
3.202
57,481,208
-0.09(-2.71%)
May 03, 2021
3.295
3.322
3.256
3.291
97,084,608
+0.00(+0.00%)
Apr 30, 2021
3.310
3.361
3.283
3.291
76,483,568
-0.03(-0.93%)
Apr 29, 2021
3.427
3.431
3.287
3.322
77,433,512
-0.09(-2.73%)
Apr 28, 2021
3.299
3.415
3.295
3.415
79,597,360
+0.19(+5.90%)
Apr 27, 2021
3.334
3.361
3.205
3.225
65,765,124
-0.09(-2.69%)
Apr 26, 2021
3.303
3.348
3.283
3.314
48,507,164
+0.04(+1.18%)
Apr 23, 2021
3.303
3.314
3.231
3.275
70,113,152
-0.02(-0.59%)
Apr 22, 2021
3.291
3.310
3.252
3.295
80,555,224
+0.06(+1.92%)
Apr 21, 2021
3.190
3.240
3.178
3.233
41,557,652
+0.00(+0.00%)
Apr 20, 2021
3.310
3.326
3.213
3.233
85,441,552
-0.08(-2.46%)
Apr 19, 2021
3.120
3.388
3.112
3.314
147,750,512
+0.16(+5.17%)
Apr 16, 2021
3.097
3.167
3.070
3.151
79,366,512
+0.01(+0.25%)
Apr 15, 2021
3.217
3.237
3.140
3.143
57,055,356
-0.04(-1.19%)
Apr 14, 2021
3.087
3.211
3.084
3.181
92,413,024
+0.08(+2.66%)
Apr 13, 2021
3.080
3.140
3.065
3.099
86,487,128
+0.00(+0.00%)
Apr 12, 2021
3.166
3.185
3.082
3.099
70,874,408
-0.01(-0.24%)
Apr 09, 2021
3.084
3.110
3.076
3.106
125,194,760
-0.03(-0.96%)
Apr 08, 2021
3.151
3.166
3.091
3.136
81,075,448
-0.02(-0.59%)
Apr 07, 2021
3.170
3.196
3.129
3.155
72,459,128
+0.00(+0.12%)
Apr 06, 2021
3.159
3.194
3.132
3.151
57,433,032
+0.01(+0.36%)
Apr 05, 2021
3.147
3.159
3.099
3.140
51,568,408
+0.04(+1.33%)
Apr 01, 2021
3.155
3.181
3.080
3.099
83,822,312
-0.08(-2.48%)
Mar 31, 2021
3.087
3.196
3.080
3.177
73,970,872
+0.12(+4.05%)
Mar 30, 2021
3.054
3.091
3.035
3.054
58,490,072
+0.00(+0.00%)
Mar 29, 2021
2.990
3.065
2.983
3.054
69,653,680
+0.01(+0.49%)
Mar 26, 2021
3.061
3.121
2.983
3.039
83,126,800
+0.00(+0.00%)
Mar 25, 2021
2.934
3.042
2.900
3.039
82,943,832
+0.04(+1.25%)
Mar 24, 2021
3.076
3.144
2.990
3.001
77,914,424
-0.05(-1.72%)
Mar 23, 2021
3.095
3.166
3.046
3.054
80,218,912
-0.08(-2.63%)
Mar 22, 2021
3.125
3.162
3.072
3.136
62,738,140
-0.04(-1.41%)
Mar 19, 2021
3.102
3.226
3.063
3.181
79,118,416
+0.10(+3.16%)
Mar 18, 2021
3.114
3.181
3.050
3.084
94,883,520
-0.07(-2.37%)
Mar 17, 2021
3.005
3.174
2.994
3.159
84,833,584
+0.12(+3.95%)
Mar 16, 2021
3.099
3.102
3.024
3.039
67,473,232
-0.03(-0.98%)
Mar 15, 2021
3.046
3.072
2.998
3.069
61,713,484
+0.03(+0.86%)
Mar 12, 2021
3.061
3.072
3.009
3.042
69,364,192
-0.05(-1.58%)
Mar 11, 2021
3.035
3.125
2.986
3.091
137,948,176
+0.15(+5.23%)
Mar 10, 2021
2.833
2.945
2.806
2.938
139,925,296
+0.21(+7.84%)
Mar 09, 2021
2.713
2.821
2.645
2.724
154,355,232
+0.02(+0.83%)
Mar 08, 2021
2.851
2.878
2.683
2.702
162,642,608
-0.21(-7.09%)
Mar 05, 2021
2.979
2.979
2.855
2.908
156,473,504
+0.05(+1.70%)
Mar 04, 2021
2.911
2.971
2.821
2.859
200,186,624
+0.07(+2.69%)
Mar 03, 2021
2.765
2.829
2.683
2.784
287,686,592
-0.12(-4.01%)
Mar 02, 2021
2.818
2.934
2.803
2.900
232,102,448
-0.03(-0.90%)
Mar 01, 2021
2.979
3.080
2.923
2.926
158,709,296
-0.04(-1.51%)
Feb 26, 2021
3.117
3.117
2.941
2.971
161,818,464
-0.13(-4.11%)
Feb 25, 2021
3.346
3.391
3.072
3.099
169,131,744
-0.17(-5.16%)
Feb 24, 2021
3.237
3.312
3.207
3.267
169,303,248
+0.09(+2.95%)
Feb 23, 2021
3.166
3.260
3.080
3.174
324,200,384
+0.20(+6.68%)
Feb 22, 2021
2.953
3.035
2.911
2.975
553,622,080
-0.79(-20.99%)
Feb 19, 2021
3.882
3.897
3.721
3.766
199,644,224
-0.29(-7.12%)
Feb 18, 2021
4.148
4.155
4.020
4.054
75,907,800
-0.04(-0.92%)
Feb 17, 2021
4.009
4.114
3.927
4.092
66,753,224
+0.08(+2.06%)
Feb 16, 2021
4.009
4.077
3.979
4.009
51,355,540
+0.06(+1.42%)
Feb 12, 2021
3.886
3.987
3.882
3.953
47,531,152
+0.01(+0.19%)
Feb 11, 2021
3.975
3.998
3.908
3.945
54,160,424
+0.04(+1.06%)
Feb 10, 2021
3.822
3.945
3.796
3.904
59,564,532
+0.05(+1.36%)
Feb 09, 2021
3.897
3.916
3.807
3.852
113,538,040
-0.12(-3.11%)
Feb 08, 2021
4.077
4.137
3.923
3.975
145,004,832
-0.17(-4.16%)
Feb 05, 2021
4.234
4.300
4.050
4.148
87,246,216
+0.08(+1.93%)
Feb 04, 2021
4.043
4.084
3.983
4.069
38,717,688
-0.03(-0.82%)
Feb 03, 2021
4.092
4.140
4.047
4.103
51,396,424
+0.04(+1.11%)
Feb 02, 2021
4.122
4.178
4.009
4.058
86,435,632
+0.21(+5.35%)
Feb 01, 2021
3.814
3.904
3.766
3.852
61,747,764
+0.09(+2.29%)
Jan 29, 2021
3.837
3.867
3.754
3.766
51,014,040
-0.19(-4.74%)
Jan 28, 2021
3.983
4.020
3.897
3.953
60,957,944
+0.08(+2.03%)
Jan 27, 2021
3.852
4.002
3.758
3.874
83,624,712
-0.00(-0.10%)
Jan 26, 2021
3.897
3.960
3.856
3.878
87,506,000
+0.10(+2.58%)
Jan 25, 2021
3.788
3.792
3.676
3.781
48,491,968
-0.04(-0.98%)
Jan 22, 2021
3.803
3.871
3.762
3.818
86,184,272
-0.13(-3.23%)
Jan 21, 2021
4.065
4.065
3.908
3.945
39,564,300
-0.11(-2.77%)
Jan 20, 2021
4.140
4.148
4.047
4.058
46,738,524
-0.02(-0.46%)
Jan 19, 2021
4.099
4.110
4.009
4.077
58,649,404
-0.01(-0.18%)
Jan 15, 2021
4.137
4.174
4.065
4.084
95,347,336
-0.24(-5.46%)
Jan 14, 2021
4.212
4.343
4.178
4.320
74,170,224
+0.12(+2.85%)
Jan 13, 2021
4.343
4.354
4.178
4.200
69,296,072
-0.19(-4.35%)
Jan 12, 2021
4.335
4.406
4.286
4.391
78,485,544
+0.12(+2.81%)
Jan 11, 2021
4.264
4.324
4.223
4.271
40,407,868
-0.11(-2.48%)
Jan 08, 2021
4.444
4.451
4.316
4.380
52,555,584
+0.00(+0.00%)
Jan 07, 2021
4.429
4.436
4.335
4.380
57,890,300
+0.03(+0.60%)
Jan 06, 2021
4.361
4.455
4.313
4.354
70,498,240
+0.04(+0.87%)
Jan 05, 2021
4.092
4.361
4.088
4.316
72,894,832
+0.12(+2.95%)
Jan 04, 2021
4.283
4.346
4.148
4.193
80,590,816
-0.01(-0.36%)
Dec 31, 2020
4.208
4.208
4.208
46,110,796
+0.01(+0.18%)
Dec 30, 2020
4.137
4.215
4.137
4.200
46,110,796
+0.06(+1.45%)
Dec 29, 2020
4.163
4.178
4.107
4.140
35,272,228
+0.02(+0.55%)
Dec 28, 2020
4.118
4.159
4.088
4.118
37,225,484
+0.01(+0.18%)
Dec 24, 2020
4.114
4.114
4.035
4.110
19,773,464
+0.01(+0.27%)
Dec 23, 2020
4.077
4.178
4.069
4.099
32,955,392
+0.04(+1.02%)
Dec 22, 2020
4.065
4.084
4.017
4.058
38,594,392
+0.03(+0.65%)
Dec 21, 2020
4.020
4.099
3.994
4.032
57,258,780
-0.20(-4.69%)
Dec 18, 2020
4.256
4.286
4.210
4.230
39,262,428
-0.03(-0.70%)
Dec 17, 2020
4.275
4.320
4.238
4.260
52,234,124
+0.03(+0.71%)
Dec 16, 2020
4.148
4.245
4.099
4.230
51,665,704
+0.06(+1.35%)
Dec 15, 2020
4.118
4.193
4.080
4.174
44,699,412
+0.09(+2.20%)
Dec 14, 2020
4.197
4.230
4.073
4.084
51,589,964
-0.09(-2.07%)
Dec 11, 2020
4.144
4.185
4.103
4.170
63,301,028
-0.05(-1.15%)
Dec 10, 2020
4.039
4.268
4.005
4.219
86,951,056
+0.26(+6.63%)
Dec 09, 2020
4.017
4.050
3.904
3.957
70,284,616
-0.03(-0.66%)
Dec 08, 2020
4.028
4.103
3.975
3.983
49,149,348
-0.05(-1.30%)
Dec 07, 2020
4.107
4.129
3.992
4.035
93,132,816
-0.06(-1.37%)
Dec 04, 2020
4.035
4.125
4.035
4.092
78,839,248
+0.14(+3.51%)
Dec 03, 2020
3.897
4.039
3.886
3.953
68,691,824
+0.13(+3.53%)
Dec 02, 2020
3.739
3.908
3.736
3.818
79,606,704
+0.03(+0.89%)
Dec 01, 2020
3.702
3.788
3.691
3.784
64,700,108
+0.20(+5.54%)
Nov 30, 2020
3.672
3.724
3.575
3.586
80,368,728
-0.14(-3.72%)
Nov 27, 2020
3.642
3.724
3.634
3.724
43,531,032
-0.03(-0.90%)
Nov 25, 2020
3.728
3.807
3.687
3.758
59,511,488
+0.01(+0.30%)
Nov 24, 2020
3.691
3.781
3.649
3.747
115,826,280
+0.24(+6.95%)
Nov 23, 2020
3.492
3.515
3.451
3.503
68,108,928
+0.10(+3.09%)
Nov 20, 2020
3.421
3.451
3.376
3.398
38,505,264
-0.05(-1.41%)
Nov 19, 2020
3.421
3.473
3.402
3.447
40,016,656
+0.05(+1.43%)
Nov 18, 2020
3.466
3.507
3.398
3.398
73,732,816
-0.02(-0.55%)
Nov 17, 2020
3.290
3.477
3.286
3.417
74,954,920
+0.10(+3.17%)
Nov 16, 2020
3.361
3.376
3.279
3.312
67,118,448
+0.12(+3.63%)
Nov 13, 2020
3.121
3.219
3.106
3.196
71,755,240
+0.09(+3.02%)
Nov 12, 2020
3.196
3.234
3.084
3.102
56,076,220
-0.19(-5.69%)
Nov 11, 2020
3.222
3.294
3.196
3.290
73,727,848
-0.00(-0.11%)
Nov 10, 2020
3.155
3.297
3.140
3.294
137,002,288
+0.22(+7.33%)
Nov 09, 2020
3.125
3.147
2.986
3.069
134,660,704
+0.31(+11.13%)
Nov 06, 2020
2.690
2.773
2.673
2.761
44,198,252
+0.07(+2.50%)
Nov 05, 2020
2.672
2.713
2.660
2.694
44,603,396
+0.08(+3.16%)
Nov 04, 2020
2.582
2.660
2.529
2.612
50,317,748
+0.03(+1.31%)
Nov 03, 2020
2.612
2.619
2.533
2.578
71,179,528
+0.06(+2.38%)
Nov 02, 2020
2.514
2.540
2.450
2.518
42,316,480
+0.03(+1.36%)
Oct 30, 2020
2.492
2.535
2.471
2.484
61,662,872
-0.02(-0.90%)
Oct 29, 2020
2.338
2.537
2.304
2.507
107,808,232
+0.08(+3.40%)
Oct 28, 2020
2.518
2.533
2.420
2.424
95,514,496
-0.19(-7.31%)
Oct 27, 2020
2.649
2.651
2.612
2.615
48,938,204
-0.08(-2.92%)
Oct 26, 2020
2.720
2.724
2.649
2.694
43,032,224
-0.05(-1.78%)
Oct 23, 2020
2.814
2.821
2.720
2.743
45,262,868
-0.05(-1.74%)
Oct 22, 2020
2.702
2.791
2.690
2.791
48,969,432
+0.10(+3.62%)
Oct 21, 2020
2.683
2.716
2.645
2.694
54,881,736
-0.01(-0.55%)
Oct 20, 2020
2.634
2.724
2.627
2.709
68,990,224
+0.10(+3.88%)
Oct 19, 2020
2.589
2.679
2.570
2.608
62,236,380
+0.04(+1.46%)
Oct 16, 2020
2.630
2.634
2.567
2.570
55,010,152
-0.06(-2.42%)
Oct 15, 2020
2.623
2.653
2.600
2.634
51,133,584
-0.04(-1.68%)
Oct 14, 2020
2.724
2.754
2.675
2.679
47,545,424
-0.03(-1.11%)
Oct 13, 2020
2.679
2.720
2.645
2.709
38,040,940
-0.03(-0.96%)
Oct 12, 2020
2.716
2.743
2.683
2.735
20,212,420
+0.02(+0.69%)
Oct 09, 2020
2.754
2.761
2.694
2.716
55,010,688
-0.05(-1.76%)
Oct 08, 2020
2.672
2.769
2.664
2.765
49,118,340
+0.10(+3.80%)
Oct 07, 2020
2.675
2.698
2.612
2.664
40,277,460
-0.02(-0.84%)
Oct 06, 2020
2.814
2.818
2.672
2.687
51,135,952
-0.01(-0.55%)
Oct 05, 2020
2.608
2.731
2.578
2.702
80,482,744
+0.14(+5.41%)
Oct 02, 2020
2.585
2.623
2.546
2.563
73,110,768
-0.09(-3.25%)
Oct 01, 2020
2.604
2.664
2.559
2.649
88,529,664
-0.02(-0.70%)
Sep 30, 2020
2.660
2.694
2.632
2.668
71,466,048
+0.05(+1.86%)
Sep 29, 2020
2.672
2.705
2.604
2.619
66,429,036
-0.08(-2.92%)
Sep 28, 2020
2.833
2.855
2.694
2.698
69,100,448
-0.10(-3.49%)
Sep 25, 2020
2.758
2.817
2.743
2.795
69,274,776
-0.06(-2.23%)
Sep 24, 2020
2.795
2.889
2.743
2.859
68,976,496
+0.06(+2.28%)
Sep 23, 2020
2.881
2.911
2.791
2.795
73,824,560
-0.14(-4.85%)
Sep 22, 2020
2.994
3.020
2.904
2.938
44,369,328
-0.02(-0.63%)
Sep 21, 2020
2.975
2.979
2.904
2.956
53,605,248
-0.12(-3.90%)
Sep 18, 2020
3.151
3.176
3.054
3.076
75,956,856
-0.14(-4.31%)
Sep 17, 2020
3.095
3.215
3.084
3.215
70,925,504
+0.06(+1.90%)
Sep 16, 2020
3.117
3.204
3.091
3.155
45,202,052
+0.06(+1.81%)
Sep 15, 2020
3.144
3.166
3.074
3.099
48,583,788
-0.00(-0.12%)
Sep 14, 2020
3.102
3.117
3.035
3.102
54,902,896
+0.00(+0.00%)
Sep 11, 2020
3.132
3.166
3.087
3.102
66,484,736
-0.02(-0.72%)
Sep 10, 2020
3.226
3.237
3.121
3.125
58,468,156
-0.12(-3.70%)
Sep 09, 2020
3.237
3.269
3.215
3.245
38,550,644
+0.10(+3.10%)
Sep 08, 2020
3.144
3.177
3.080
3.147
52,127,732
-0.15(-4.65%)
Sep 04, 2020
3.320
3.350
3.237
3.301
69,543,272
+0.00(+0.11%)
Sep 03, 2020
3.297
3.361
3.252
3.297
76,447,312
+0.04(+1.15%)
Sep 02, 2020
3.267
3.275
3.207
3.260
55,275,888
+0.01(+0.23%)
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
.