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
)
15.12
+0.10 (+0.67%)
Official Closing Price
Updated: 4:00 PM EDT, May 20, 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 30, 2019
4.872
4.893
4.802
4.843
30,256,218
+0.05(+1.12%)
Aug 29, 2019
4.740
4.818
4.684
4.790
43,715,184
+0.11(+2.45%)
Aug 28, 2019
4.657
4.707
4.611
4.675
31,786,386
+0.06(+1.24%)
Aug 27, 2019
4.625
4.698
4.547
4.618
49,818,544
+0.05(+1.02%)
Aug 26, 2019
4.657
4.675
4.532
4.572
48,856,452
-0.06(-1.39%)
Aug 23, 2019
4.775
4.861
4.622
4.636
62,020,124
-0.23(-4.63%)
Aug 22, 2019
4.961
4.968
4.829
4.861
33,287,350
-0.08(-1.52%)
Aug 21, 2019
4.782
5.047
4.722
4.936
99,798,776
+0.26(+5.58%)
Aug 20, 2019
4.639
4.732
4.622
4.675
38,049,412
-0.01(-0.30%)
Aug 19, 2019
4.782
4.804
4.650
4.690
44,876,772
-0.04(-0.83%)
Aug 16, 2019
4.790
4.822
4.686
4.729
40,686,396
-0.04(-0.90%)
Aug 15, 2019
4.754
4.802
4.647
4.772
44,584,772
-0.01(-0.30%)
Aug 14, 2019
4.872
4.890
4.772
4.786
50,008,844
-0.25(-4.97%)
Aug 13, 2019
4.897
5.086
4.872
5.036
36,398,080
+0.07(+1.35%)
Aug 12, 2019
4.983
4.997
4.934
4.969
31,636,688
-0.18(-3.51%)
Aug 09, 2019
5.196
5.257
5.136
5.150
33,527,722
-0.04(-0.82%)
Aug 08, 2019
5.139
5.196
5.084
5.193
52,449,860
+0.16(+3.10%)
Aug 07, 2019
4.919
5.047
4.877
5.037
68,514,976
-0.05(-0.91%)
Aug 06, 2019
5.139
5.157
5.040
5.083
59,301,068
+0.05(+0.99%)
Aug 05, 2019
5.132
5.139
4.999
5.033
63,577,516
-0.27(-5.15%)
Aug 02, 2019
5.406
5.448
5.262
5.306
63,036,656
+0.08(+1.56%)
Aug 01, 2019
5.320
5.406
5.122
5.225
67,343,032
-0.12(-2.19%)
Jul 31, 2019
5.430
5.438
5.280
5.342
45,533,584
-0.03(-0.53%)
Jul 30, 2019
5.399
5.416
5.352
5.370
37,125,396
-0.04(-0.66%)
Jul 29, 2019
5.331
5.416
5.306
5.406
30,478,236
+0.06(+1.06%)
Jul 26, 2019
5.477
5.480
5.324
5.349
54,458,424
-0.15(-2.65%)
Jul 25, 2019
5.615
5.619
5.487
5.494
37,429,740
-0.13(-2.40%)
Jul 24, 2019
5.704
5.752
5.626
5.629
31,297,962
-0.07(-1.31%)
Jul 23, 2019
5.690
5.707
5.643
5.704
45,231,212
+0.03(+0.50%)
Jul 22, 2019
5.722
5.739
5.663
5.675
26,552,070
+0.00(+0.00%)
Jul 19, 2019
5.714
5.718
5.643
5.675
30,614,780
-0.05(-0.87%)
Jul 18, 2019
5.739
5.746
5.661
5.725
29,172,358
-0.01(-0.19%)
Jul 17, 2019
5.775
5.775
5.690
5.736
32,085,642
-0.01(-0.19%)
Jul 16, 2019
5.839
5.872
5.723
5.746
36,574,380
-0.11(-1.82%)
Jul 15, 2019
5.966
5.991
5.846
5.853
34,739,988
-0.12(-2.02%)
Jul 12, 2019
5.924
6.015
5.913
5.974
54,770,596
+0.05(+0.84%)
Jul 11, 2019
5.828
5.931
5.817
5.924
65,452,280
+0.15(+2.52%)
Jul 10, 2019
5.803
5.828
5.764
5.778
66,764,928
+0.08(+1.43%)
Jul 09, 2019
5.643
5.716
5.601
5.697
38,205,152
+0.02(+0.31%)
Jul 08, 2019
5.601
5.690
5.576
5.679
49,706,036
+0.11(+2.04%)
Jul 05, 2019
5.541
5.611
5.519
5.565
30,513,352
+0.12(+2.28%)
Jul 03, 2019
5.423
5.484
5.407
5.441
20,857,730
+0.04(+0.66%)
Jul 02, 2019
5.480
5.491
5.370
5.406
50,889,828
-0.09(-1.68%)
Jul 01, 2019
5.668
5.679
5.491
5.498
48,370,000
-0.03(-0.51%)
Jun 28, 2019
5.576
5.633
5.478
5.526
33,542,092
+0.01(+0.19%)
Jun 27, 2019
5.565
5.578
5.420
5.516
85,511,064
-0.11(-2.02%)
Jun 26, 2019
5.665
5.700
5.601
5.629
164,089,200
-0.04(-0.75%)
Jun 25, 2019
5.793
5.803
5.626
5.672
60,403,588
-0.22(-3.68%)
Jun 24, 2019
5.864
5.913
5.839
5.888
41,685,756
-0.01(-0.18%)
Jun 21, 2019
5.828
5.931
5.828
5.899
48,843,848
+0.09(+1.53%)
Jun 20, 2019
5.707
5.856
5.707
5.810
43,037,000
+0.15(+2.70%)
Jun 19, 2019
5.565
5.658
5.549
5.658
32,215,658
+0.05(+0.95%)
Jun 18, 2019
5.548
5.640
5.544
5.604
31,290,152
+0.12(+2.13%)
Jun 17, 2019
5.477
5.560
5.466
5.487
23,844,998
+0.02(+0.39%)
Jun 14, 2019
5.459
5.498
5.413
5.466
32,589,518
-0.02(-0.45%)
Jun 13, 2019
5.526
5.558
5.477
5.491
35,752,208
+0.09(+1.71%)
Jun 12, 2019
5.452
5.516
5.372
5.399
35,512,900
-0.11(-2.00%)
Jun 11, 2019
5.395
5.530
5.381
5.509
38,871,672
+0.16(+2.99%)
Jun 10, 2019
5.402
5.448
5.317
5.349
45,738,276
-0.11(-2.02%)
Jun 07, 2019
5.352
5.462
5.352
5.459
38,548,104
+0.15(+2.88%)
Jun 06, 2019
5.274
5.377
5.210
5.306
30,213,408
+0.09(+1.63%)
Jun 05, 2019
5.335
5.346
5.162
5.221
39,658,556
-0.11(-2.13%)
Jun 04, 2019
5.285
5.338
5.271
5.335
24,758,548
+0.09(+1.76%)
Jun 03, 2019
5.214
5.306
5.196
5.242
36,507,052
+0.12(+2.36%)
May 31, 2019
5.115
5.246
5.088
5.122
40,125,304
-0.02(-0.48%)
May 30, 2019
5.168
5.246
5.118
5.147
40,040,060
-0.02(-0.34%)
May 29, 2019
5.068
5.177
5.045
5.164
25,217,670
+0.08(+1.61%)
May 28, 2019
5.061
5.136
5.005
5.083
29,372,442
+0.08(+1.56%)
May 24, 2019
5.029
5.040
4.955
5.005
20,323,546
+0.07(+1.37%)
May 23, 2019
4.923
4.955
4.845
4.937
43,037,524
-0.11(-2.18%)
May 22, 2019
5.022
5.085
4.976
5.047
44,952,840
+0.06(+1.23%)
May 21, 2019
4.838
5.011
4.816
4.986
41,105,160
+0.15(+3.07%)
May 20, 2019
4.763
4.838
4.714
4.838
40,933,432
+0.08(+1.63%)
May 17, 2019
4.813
4.880
4.721
4.760
50,162,524
-0.14(-2.82%)
May 16, 2019
4.951
5.000
4.883
4.898
56,291,240
-0.11(-2.19%)
May 15, 2019
4.947
5.021
4.944
5.007
36,394,024
-0.07(-1.39%)
May 14, 2019
5.071
5.124
5.043
5.078
25,545,740
+0.00(+0.07%)
May 13, 2019
5.103
5.156
5.028
5.074
40,119,628
-0.16(-3.11%)
May 10, 2019
5.234
5.255
5.115
5.237
32,242,186
+0.01(+0.20%)
May 09, 2019
5.272
5.301
5.188
5.227
49,177,716
-0.17(-3.15%)
May 08, 2019
5.308
5.471
5.290
5.396
59,563,912
+0.20(+3.81%)
May 07, 2019
5.163
5.205
5.074
5.198
39,218,072
-0.06(-1.08%)
May 06, 2019
5.177
5.272
5.173
5.255
32,054,502
-0.05(-1.00%)
May 03, 2019
5.343
5.372
5.304
5.308
27,752,346
+0.04(+0.67%)
May 02, 2019
5.244
5.308
5.212
5.272
44,040,840
-0.01(-0.13%)
May 01, 2019
5.410
5.410
5.269
5.280
31,919,864
-0.11(-1.97%)
Apr 30, 2019
5.488
5.506
5.361
5.386
36,511,564
-0.05(-0.91%)
Apr 29, 2019
5.485
5.501
5.432
5.435
25,834,968
-0.00(-0.06%)
Apr 26, 2019
5.460
5.492
5.393
5.439
30,805,902
-0.03(-0.58%)
Apr 25, 2019
5.421
5.531
5.386
5.471
36,646,636
+0.05(+0.85%)
Apr 24, 2019
5.566
5.566
5.347
5.425
46,563,148
-0.16(-2.91%)
Apr 23, 2019
5.608
5.637
5.545
5.587
39,036,012
+0.04(+0.70%)
Apr 22, 2019
5.555
5.608
5.520
5.548
33,803,632
+0.02(+0.45%)
Apr 18, 2019
5.538
5.605
5.460
5.524
72,287,368
+0.11(+2.09%)
Apr 17, 2019
5.527
5.531
5.315
5.410
51,082,476
-0.02(-0.46%)
Apr 16, 2019
5.276
5.516
5.272
5.435
67,332,144
+0.12(+2.33%)
Apr 15, 2019
5.442
5.446
5.280
5.311
82,900,488
+0.03(+0.54%)
Apr 12, 2019
5.555
5.580
5.265
5.283
175,776,256
-0.54(-9.29%)
Apr 11, 2019
5.920
5.944
5.789
5.824
61,820,904
-0.18(-3.06%)
Apr 10, 2019
5.959
6.061
5.934
6.008
54,717,780
+0.04(+0.65%)
Apr 09, 2019
5.987
5.997
5.884
5.969
42,330,188
-0.04(-0.65%)
Apr 08, 2019
5.902
6.072
5.898
6.008
77,592,720
+0.17(+2.97%)
Apr 05, 2019
5.704
5.874
5.695
5.835
59,280,208
+0.12(+2.04%)
Apr 04, 2019
5.502
5.746
5.499
5.718
46,012,044
+0.16(+2.86%)
Apr 03, 2019
5.704
5.732
5.541
5.559
50,133,600
-0.11(-1.87%)
Apr 02, 2019
5.647
5.672
5.577
5.665
40,526,904
+0.03(+0.50%)
Apr 01, 2019
5.711
5.739
5.610
5.637
42,451,372
+0.01(+0.13%)
Mar 29, 2019
5.676
5.725
5.589
5.630
39,780,492
+0.04(+0.76%)
Mar 28, 2019
5.403
5.623
5.393
5.587
54,512,748
+0.11(+2.00%)
Mar 27, 2019
5.630
5.665
5.460
5.478
67,755,024
-0.32(-5.49%)
Mar 26, 2019
5.729
5.814
5.683
5.796
50,255,868
+0.18(+3.21%)
Mar 25, 2019
5.626
5.676
5.534
5.615
55,425,216
+0.02(+0.38%)
Mar 22, 2019
5.775
5.838
5.580
5.594
100,423,456
-0.43(-7.21%)
Mar 21, 2019
6.107
6.178
5.874
6.029
86,203,248
-0.21(-3.29%)
Mar 20, 2019
6.135
6.330
6.125
6.234
59,974,996
+0.09(+1.50%)
Mar 19, 2019
6.079
6.209
6.047
6.142
90,999,376
+0.09(+1.52%)
Mar 18, 2019
5.877
6.050
5.870
6.050
64,746,692
+0.18(+3.13%)
Mar 15, 2019
5.757
5.881
5.753
5.867
68,711,504
+0.12(+2.09%)
Mar 14, 2019
5.746
5.806
5.700
5.746
39,629,240
+0.00(+0.00%)
Mar 13, 2019
5.570
5.785
5.566
5.746
38,986,716
+0.15(+2.72%)
Mar 12, 2019
5.633
5.718
5.580
5.594
31,176,750
-0.02(-0.32%)
Mar 11, 2019
5.435
5.647
5.428
5.612
57,153,268
+0.31(+5.94%)
Mar 08, 2019
5.258
5.308
5.214
5.297
35,668,460
-0.02(-0.40%)
Mar 07, 2019
5.414
5.414
5.287
5.318
29,812,568
-0.09(-1.64%)
Mar 06, 2019
5.502
5.520
5.361
5.407
31,533,210
-0.13(-2.36%)
Mar 05, 2019
5.474
5.548
5.456
5.538
17,446,164
+0.04(+0.64%)
Mar 04, 2019
5.527
5.552
5.449
5.502
23,536,038
+0.02(+0.45%)
Mar 01, 2019
5.545
5.605
5.456
5.478
41,351,668
-0.08(-1.46%)
Feb 28, 2019
5.796
5.799
5.506
5.559
78,971,664
-0.25(-4.26%)
Feb 27, 2019
5.782
5.859
5.736
5.806
35,062,916
+0.05(+0.92%)
Feb 26, 2019
5.792
5.838
5.711
5.753
36,485,484
+0.01(+0.18%)
Feb 25, 2019
5.852
5.863
5.743
5.743
44,811,924
-0.14(-2.35%)
Feb 22, 2019
5.905
5.921
5.845
5.881
32,658,734
-0.01(-0.12%)
Feb 21, 2019
5.881
5.937
5.801
5.888
39,091,060
-0.02(-0.42%)
Feb 20, 2019
5.905
6.040
5.888
5.913
46,294,592
-0.03(-0.48%)
Feb 19, 2019
5.881
5.980
5.877
5.941
31,598,916
+0.02(+0.30%)
Feb 15, 2019
5.937
5.951
5.863
5.923
32,073,928
+0.01(+0.18%)
Feb 14, 2019
5.732
5.941
5.711
5.913
52,517,004
+0.16(+2.83%)
Feb 13, 2019
5.697
5.792
5.690
5.750
42,503,020
+0.08(+1.37%)
Feb 12, 2019
5.619
5.711
5.598
5.672
47,413,996
+0.25(+4.70%)
Feb 11, 2019
5.481
5.481
5.389
5.417
38,029,996
-0.13(-2.36%)
Feb 08, 2019
5.598
5.605
5.444
5.548
30,218,832
-0.07(-1.20%)
Feb 07, 2019
5.739
5.753
5.527
5.615
57,250,980
-0.12(-2.10%)
Feb 06, 2019
5.739
5.785
5.693
5.736
54,872,696
-0.14(-2.47%)
Feb 05, 2019
5.799
5.905
5.789
5.881
33,310,472
+0.05(+0.85%)
Feb 04, 2019
5.718
5.863
5.707
5.831
44,838,452
+0.02(+0.37%)
Feb 01, 2019
5.722
5.814
5.711
5.810
42,431,924
+0.05(+0.80%)
Jan 31, 2019
5.743
5.796
5.693
5.764
70,182,744
+0.11(+1.87%)
Jan 30, 2019
5.591
5.658
5.538
5.658
44,644,688
+0.15(+2.76%)
Jan 29, 2019
5.502
5.562
5.460
5.506
38,704,804
+0.17(+3.18%)
Jan 28, 2019
5.456
5.463
5.294
5.336
69,425,536
-0.26(-4.61%)
Jan 25, 2019
5.527
5.608
5.518
5.594
35,376,056
+0.11(+1.93%)
Jan 24, 2019
5.456
5.534
5.432
5.488
29,999,882
+0.01(+0.26%)
Jan 23, 2019
5.421
5.474
5.364
5.474
32,705,418
+0.11(+1.98%)
Jan 22, 2019
5.439
5.467
5.313
5.368
33,669,020
-0.08(-1.43%)
Jan 18, 2019
5.516
5.524
5.407
5.446
45,339,840
-0.01(-0.13%)
Jan 17, 2019
5.340
5.483
5.333
5.453
43,013,008
+0.04(+0.78%)
Jan 16, 2019
5.340
5.428
5.308
5.410
40,180,976
+0.02(+0.39%)
Jan 15, 2019
5.425
5.453
5.336
5.389
36,216,284
-0.03(-0.59%)
Jan 14, 2019
5.364
5.488
5.354
5.421
26,215,588
+0.01(+0.26%)
Jan 11, 2019
5.382
5.432
5.345
5.407
28,819,874
-0.07(-1.23%)
Jan 10, 2019
5.453
5.506
5.393
5.474
43,240,848
-0.05(-0.90%)
Jan 09, 2019
5.506
5.552
5.485
5.524
51,165,700
+0.15(+2.76%)
Jan 08, 2019
5.425
5.456
5.329
5.375
49,648,936
+0.05(+0.93%)
Jan 07, 2019
5.272
5.494
5.110
5.326
105,410,544
+0.11(+2.03%)
Jan 04, 2019
5.103
5.234
5.059
5.219
59,622,940
+0.18(+3.51%)
Jan 03, 2019
5.092
5.099
4.926
5.043
72,625,608
+0.09(+1.78%)
Jan 02, 2019
4.664
4.990
4.629
4.954
87,658,104
+0.35(+7.69%)
Dec 31, 2018
4.671
4.707
4.555
4.601
29,895,038
-0.01(-0.15%)
Dec 28, 2018
4.601
4.661
4.540
4.608
46,717,024
+0.09(+2.00%)
Dec 27, 2018
4.433
4.518
4.376
4.518
40,066,416
+0.03(+0.63%)
Dec 26, 2018
4.235
4.493
4.196
4.489
77,017,248
+0.22(+5.12%)
Dec 24, 2018
4.334
4.408
4.267
4.270
21,713,208
-0.10(-2.26%)
Dec 21, 2018
4.412
4.523
4.334
4.369
60,122,804
-0.07(-1.67%)
Dec 20, 2018
4.436
4.539
4.383
4.443
69,723,320
-0.03(-0.63%)
Dec 19, 2018
4.465
4.680
4.447
4.472
96,449,520
-0.07(-1.63%)
Dec 18, 2018
4.662
4.680
4.539
4.546
64,457,864
-0.11(-2.42%)
Dec 17, 2018
4.726
4.818
4.655
4.659
48,637,284
-0.07(-1.49%)
Dec 14, 2018
4.726
4.819
4.708
4.729
35,456,908
-0.08(-1.69%)
Dec 13, 2018
4.765
4.832
4.754
4.810
36,875,860
+0.01(+0.15%)
Dec 12, 2018
4.863
4.927
4.793
4.803
60,641,136
+0.06(+1.26%)
Dec 11, 2018
4.878
4.878
4.673
4.743
57,139,708
-0.03(-0.67%)
Dec 10, 2018
4.807
4.849
4.733
4.775
66,407,416
-0.25(-4.99%)
Dec 07, 2018
5.107
5.211
4.990
5.026
62,924,756
+0.04(+0.71%)
Dec 06, 2018
4.955
5.005
4.849
4.990
78,022,792
-0.19(-3.61%)
Dec 04, 2018
5.322
5.352
5.142
5.178
64,296,408
-0.13(-2.46%)
Dec 03, 2018
5.347
5.393
5.255
5.308
65,571,392
+0.17(+3.30%)
Nov 30, 2018
5.072
5.174
5.005
5.139
46,567,244
+0.08(+1.61%)
Nov 29, 2018
5.043
5.121
4.996
5.058
60,097,440
-0.02(-0.42%)
Nov 28, 2018
5.121
5.142
4.920
5.079
66,937,976
-0.00(-0.07%)
Nov 27, 2018
4.916
5.125
4.906
5.082
69,590,288
+0.24(+4.96%)
Nov 26, 2018
4.934
4.976
4.800
4.842
75,015,528
-0.05(-1.08%)
Nov 23, 2018
4.878
4.952
4.846
4.895
76,961,144
-0.16(-3.13%)
Nov 21, 2018
5.053
5.053
5.053
0
+0.14(+2.79%)
Nov 20, 2018
5.096
5.131
4.906
4.916
72,375,592
-0.31(-5.86%)
Nov 19, 2018
5.254
5.254
5.120
5.222
64,521,260
-0.00(-0.07%)
Nov 16, 2018
5.180
5.267
5.122
5.226
57,285,896
+0.11(+2.06%)
Nov 15, 2018
5.018
5.150
5.018
5.120
54,918,236
+0.11(+2.25%)
Nov 14, 2018
5.029
5.060
4.920
5.008
77,889,280
+0.12(+2.45%)
Nov 13, 2018
4.990
5.064
4.856
4.888
119,410,592
-0.29(-5.57%)
Nov 12, 2018
5.342
5.349
5.176
5.176
51,603,612
-0.08(-1.47%)
Nov 09, 2018
5.257
5.289
5.106
5.254
80,085,656
+0.00(+0.00%)
Nov 08, 2018
5.444
5.451
5.236
5.254
74,291,680
-0.21(-3.92%)
Nov 07, 2018
5.584
5.595
5.366
5.468
73,084,368
-0.11(-2.02%)
Nov 06, 2018
5.637
5.806
5.539
5.581
68,432,264
-0.19(-3.35%)
Nov 05, 2018
5.725
5.781
5.665
5.774
59,505,240
+0.10(+1.80%)
Nov 02, 2018
5.669
5.795
5.579
5.672
57,335,944
-0.01(-0.12%)
Nov 01, 2018
5.795
5.806
5.602
5.679
65,494,480
-0.04(-0.62%)
Oct 31, 2018
5.781
5.806
5.588
5.714
85,271,672
-0.06(-0.98%)
Oct 30, 2018
5.528
5.788
5.472
5.771
117,353,928
+0.30(+5.46%)
Oct 29, 2018
5.866
5.922
5.398
5.472
170,611,968
-0.24(-4.19%)
Oct 26, 2018
5.510
5.732
5.424
5.711
116,310,984
+0.24(+4.30%)
Oct 25, 2018
5.416
5.570
5.307
5.475
84,467,408
+0.16(+3.04%)
Oct 24, 2018
5.581
5.648
5.310
5.314
81,524,984
-0.22(-3.94%)
Oct 23, 2018
5.486
5.570
5.419
5.532
83,089,816
-0.11(-1.93%)
Oct 22, 2018
5.574
5.655
5.510
5.641
58,652,540
+0.19(+3.55%)
Oct 19, 2018
5.475
5.525
5.423
5.447
76,205,456
+0.06(+1.04%)
Oct 18, 2018
5.591
5.602
5.387
5.391
73,539,136
-0.26(-4.55%)
Oct 17, 2018
5.528
5.669
5.528
5.648
79,821,296
+0.03(+0.50%)
Oct 16, 2018
5.560
5.619
5.502
5.619
76,727,384
+0.20(+3.70%)
Oct 15, 2018
5.405
5.454
5.324
5.419
95,255,752
+0.02(+0.39%)
Oct 12, 2018
5.338
5.408
5.299
5.398
73,736,288
+0.17(+3.30%)
Oct 11, 2018
5.391
5.486
5.173
5.226
147,152,768
-0.08(-1.59%)
Oct 10, 2018
5.468
5.482
5.292
5.310
127,695,312
-0.34(-6.09%)
Oct 09, 2018
5.440
5.658
5.352
5.655
130,757,632
+0.25(+4.55%)
Oct 08, 2018
5.490
5.518
5.289
5.408
232,571,824
+0.52(+10.57%)
Oct 05, 2018
4.867
4.976
4.804
4.892
123,769,096
+0.08(+1.61%)
Oct 04, 2018
4.730
4.934
4.663
4.814
123,352,680
+0.05(+1.03%)
Oct 03, 2018
5.029
5.032
4.723
4.765
202,536,720
+0.14(+2.96%)
Oct 02, 2018
4.501
4.663
4.445
4.628
150,611,216
+0.38(+8.94%)
Oct 01, 2018
4.262
4.297
4.174
4.248
50,312,012
+0.00(+0.08%)
Sep 28, 2018
4.248
4.399
4.225
4.245
85,229,016
-0.06(-1.31%)
Sep 27, 2018
4.150
4.329
4.146
4.301
95,097,160
+0.20(+4.98%)
Sep 26, 2018
4.055
4.128
4.023
4.097
53,499,244
+0.08(+1.92%)
Sep 25, 2018
3.910
4.034
3.903
4.019
45,548,440
+0.01(+0.35%)
Sep 24, 2018
4.072
4.125
3.993
4.005
57,515,340
-0.04(-0.96%)
Sep 21, 2018
4.016
4.088
3.981
4.044
64,040,484
+0.05(+1.23%)
Sep 20, 2018
4.026
4.034
3.921
3.995
38,470,084
+0.04(+0.98%)
Sep 19, 2018
3.942
4.019
3.935
3.956
52,625,512
+0.01(+0.27%)
Sep 18, 2018
3.861
3.977
3.858
3.946
75,362,728
+0.11(+2.75%)
Sep 17, 2018
3.735
3.854
3.731
3.840
80,128,264
+0.12(+3.12%)
Sep 14, 2018
3.713
3.752
3.650
3.724
44,221,468
+0.05(+1.44%)
Sep 13, 2018
3.738
3.763
3.657
3.671
54,880,412
-0.11(-2.79%)
Sep 12, 2018
3.745
3.812
3.703
3.777
54,582,916
+0.11(+2.87%)
Sep 11, 2018
3.678
3.735
3.626
3.671
74,378,608
-0.15(-4.04%)
Sep 10, 2018
3.830
3.896
3.787
3.826
69,093,680
-0.06(-1.45%)
Sep 07, 2018
3.805
3.919
3.773
3.882
68,563,928
+0.14(+3.86%)
Sep 06, 2018
3.742
3.759
3.654
3.738
54,108,916
+0.02(+0.66%)
Sep 05, 2018
3.615
3.745
3.585
3.713
56,886,076
+0.06(+1.54%)
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
.