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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2020
2.616
2.649
2.588
2.623
72,682,896
+0.05(+1.86%)
Sep 29, 2020
2.627
2.660
2.560
2.575
67,560,112
-0.08(-2.92%)
Sep 28, 2020
2.785
2.807
2.649
2.653
70,277,016
-0.10(-3.48%)
Sep 25, 2020
2.712
2.770
2.697
2.748
70,454,312
-0.06(-2.23%)
Sep 24, 2020
2.748
2.840
2.697
2.811
70,150,952
+0.06(+2.28%)
Sep 23, 2020
2.833
2.863
2.745
2.748
75,081,560
-0.14(-4.85%)
Sep 22, 2020
2.944
2.969
2.855
2.888
45,124,800
-0.02(-0.63%)
Sep 21, 2020
2.925
2.929
2.855
2.907
54,517,980
-0.12(-3.90%)
Sep 18, 2020
3.098
3.122
3.003
3.025
77,250,168
-0.14(-4.31%)
Sep 17, 2020
3.043
3.161
3.032
3.161
72,133,144
+0.06(+1.90%)
Sep 16, 2020
3.065
3.150
3.039
3.102
45,971,700
+0.06(+1.81%)
Sep 15, 2020
3.091
3.113
3.023
3.047
49,411,020
-0.00(-0.12%)
Sep 14, 2020
3.050
3.065
2.984
3.050
55,837,720
+0.00(+0.00%)
Sep 11, 2020
3.080
3.113
3.036
3.050
67,616,760
-0.02(-0.72%)
Sep 10, 2020
3.172
3.183
3.069
3.073
59,463,688
-0.12(-3.70%)
Sep 09, 2020
3.183
3.214
3.161
3.190
39,207,040
+0.10(+3.10%)
Sep 08, 2020
3.091
3.124
3.028
3.095
53,015,304
-0.15(-4.65%)
Sep 04, 2020
3.264
3.294
3.183
3.246
70,727,376
+0.00(+0.11%)
Sep 03, 2020
3.242
3.305
3.198
3.242
77,748,968
+0.04(+1.15%)
Sep 02, 2020
3.213
3.220
3.154
3.205
56,217,064
+0.01(+0.23%)
Sep 01, 2020
3.120
3.216
3.087
3.198
58,052,772
+0.19(+6.24%)
Aug 31, 2020
3.080
3.091
3.003
3.010
44,825,740
-0.12(-3.88%)
Aug 28, 2020
3.043
3.144
3.025
3.132
52,633,700
+0.12(+3.91%)
Aug 27, 2020
3.039
3.043
2.973
3.014
44,523,064
+0.02(+0.74%)
Aug 26, 2020
3.124
3.124
2.969
2.992
46,083,216
-0.14(-4.36%)
Aug 25, 2020
3.120
3.143
3.069
3.128
26,361,936
+0.01(+0.47%)
Aug 24, 2020
3.087
3.124
3.076
3.113
40,117,836
+0.07(+2.42%)
Aug 21, 2020
3.054
3.058
2.999
3.039
29,993,266
-0.05(-1.55%)
Aug 20, 2020
3.032
3.109
2.984
3.087
75,789,776
-0.05(-1.64%)
Aug 19, 2020
3.194
3.235
3.135
3.139
38,860,664
-0.05(-1.62%)
Aug 18, 2020
3.187
3.249
3.172
3.190
33,816,952
+0.08(+2.48%)
Aug 17, 2020
3.168
3.187
3.073
3.113
45,583,400
-0.06(-1.86%)
Aug 14, 2020
3.190
3.234
3.155
3.172
36,895,788
-0.03(-0.92%)
Aug 13, 2020
3.283
3.316
3.194
3.202
43,027,564
-0.04(-1.14%)
Aug 12, 2020
3.275
3.290
3.192
3.238
45,598,780
+0.00(+0.11%)
Aug 11, 2020
3.338
3.342
3.235
3.235
49,818,844
-0.02(-0.57%)
Aug 10, 2020
3.235
3.257
3.152
3.253
70,667,664
+0.08(+2.44%)
Aug 07, 2020
3.179
3.200
3.143
3.176
36,074,704
-0.10(-3.04%)
Aug 06, 2020
3.305
3.325
3.257
3.275
37,819,708
-0.01(-0.45%)
Aug 05, 2020
3.294
3.345
3.249
3.290
66,049,968
+0.19(+6.06%)
Aug 04, 2020
3.062
3.141
3.036
3.102
84,594,968
+0.01(+0.36%)
Aug 03, 2020
3.179
3.179
3.091
3.091
65,367,936
-0.10(-3.23%)
Jul 31, 2020
3.338
3.367
3.187
3.194
60,986,216
-0.15(-4.52%)
Jul 30, 2020
3.345
3.351
3.268
3.345
52,870,544
-0.07(-2.05%)
Jul 29, 2020
3.397
3.423
3.353
3.415
39,528,416
+0.05(+1.42%)
Jul 28, 2020
3.345
3.397
3.338
3.367
31,326,560
-0.06(-1.72%)
Jul 27, 2020
3.283
3.430
3.257
3.426
44,411,352
+0.11(+3.33%)
Jul 24, 2020
3.308
3.365
3.238
3.316
45,962,712
+0.01(+0.45%)
Jul 23, 2020
3.386
3.395
3.284
3.301
59,576,992
-0.09(-2.67%)
Jul 22, 2020
3.377
3.410
3.352
3.392
57,768,600
+0.04(+1.31%)
Jul 21, 2020
3.322
3.421
3.319
3.348
108,845,512
+0.13(+4.08%)
Jul 20, 2020
3.180
3.242
3.158
3.217
43,261,568
+0.01(+0.46%)
Jul 17, 2020
3.264
3.282
3.191
3.202
54,450,940
-0.02(-0.57%)
Jul 16, 2020
3.246
3.282
3.204
3.220
45,204,108
-0.06(-1.78%)
Jul 15, 2020
3.290
3.311
3.222
3.279
54,033,140
+0.05(+1.47%)
Jul 14, 2020
3.042
3.259
3.022
3.231
63,553,968
+0.12(+3.99%)
Jul 13, 2020
3.151
3.191
3.104
3.107
59,046,940
-0.07(-2.07%)
Jul 10, 2020
3.096
3.177
3.074
3.173
43,460,012
+0.06(+1.99%)
Jul 09, 2020
3.231
3.239
3.093
3.111
56,580,028
-0.08(-2.63%)
Jul 08, 2020
3.144
3.202
3.140
3.195
38,577,184
+0.11(+3.55%)
Jul 07, 2020
3.144
3.184
3.082
3.085
50,560,300
-0.08(-2.42%)
Jul 06, 2020
3.184
3.257
3.122
3.162
64,568,124
+0.07(+2.24%)
Jul 02, 2020
3.107
3.169
3.074
3.093
56,261,468
+0.01(+0.35%)
Jul 01, 2020
3.053
3.140
3.045
3.082
52,754,752
+0.07(+2.18%)
Jun 30, 2020
2.958
3.045
2.914
3.016
44,191,176
-0.00(-0.12%)
Jun 29, 2020
2.987
3.036
2.943
3.020
33,757,860
+0.09(+3.11%)
Jun 26, 2020
3.001
3.011
2.910
2.929
59,155,616
-0.13(-4.40%)
Jun 25, 2020
3.005
3.063
2.958
3.063
46,296,496
+0.07(+2.19%)
Jun 24, 2020
3.136
3.136
2.969
2.998
60,896,540
-0.19(-6.06%)
Jun 23, 2020
3.118
3.264
3.096
3.191
67,804,136
+0.15(+5.04%)
Jun 22, 2020
3.107
3.133
3.023
3.038
53,123,096
-0.03(-0.95%)
Jun 19, 2020
3.155
3.155
3.027
3.067
56,954,636
-0.01(-0.24%)
Jun 18, 2020
3.020
3.111
3.016
3.074
37,847,496
-0.03(-0.94%)
Jun 17, 2020
3.111
3.180
3.063
3.104
45,481,952
-0.01(-0.35%)
Jun 16, 2020
3.209
3.264
3.093
3.115
85,087,064
+0.06(+1.91%)
Jun 15, 2020
2.848
3.111
2.750
3.056
85,687,216
-0.04(-1.18%)
Jun 12, 2020
3.100
3.177
2.974
3.093
92,187,632
+0.14(+4.82%)
Jun 11, 2020
2.991
3.118
2.929
2.950
118,621,096
-0.29(-9.00%)
Jun 10, 2020
3.414
3.414
3.242
3.242
92,642,616
-0.15(-4.31%)
Jun 09, 2020
3.370
3.417
3.341
3.388
80,021,328
-0.16(-4.42%)
Jun 08, 2020
3.406
3.545
3.341
3.545
85,901,144
+0.16(+4.63%)
Jun 05, 2020
3.406
3.434
3.341
3.388
88,019,280
+0.21(+6.54%)
Jun 04, 2020
3.133
3.240
3.067
3.180
102,613,920
-0.02(-0.57%)
Jun 03, 2020
3.198
3.242
3.155
3.198
93,988,768
+0.14(+4.65%)
Jun 02, 2020
2.925
3.063
2.907
3.056
83,452,928
+0.21(+7.30%)
Jun 01, 2020
2.808
2.874
2.783
2.848
56,391,552
+0.07(+2.36%)
May 29, 2020
2.753
2.819
2.695
2.783
78,620,344
+0.00(+0.13%)
May 28, 2020
2.848
2.865
2.764
2.779
61,324,068
-0.08(-2.81%)
May 27, 2020
2.856
2.877
2.728
2.859
70,138,032
+0.08(+3.02%)
May 26, 2020
2.830
2.834
2.743
2.775
78,790,888
+0.20(+7.79%)
May 22, 2020
2.535
2.600
2.487
2.575
63,486,020
-0.04(-1.67%)
May 21, 2020
2.637
2.675
2.564
2.619
66,242,616
+0.07(+2.72%)
May 20, 2020
2.531
2.600
2.527
2.549
67,130,480
+0.10(+4.02%)
May 19, 2020
2.502
2.516
2.447
2.451
79,184,120
-0.04(-1.75%)
May 18, 2020
2.425
2.502
2.389
2.495
108,885,544
+0.27(+12.13%)
May 15, 2020
2.279
2.381
2.225
2.225
81,018,200
+0.02(+0.99%)
May 14, 2020
2.163
2.217
2.093
2.203
144,381,040
-0.03(-1.31%)
May 13, 2020
2.360
2.360
2.221
2.232
66,522,876
-0.12(-5.26%)
May 12, 2020
2.465
2.480
2.352
2.356
68,359,360
-0.04(-1.52%)
May 11, 2020
2.458
2.504
2.389
2.392
71,593,632
-0.11(-4.37%)
May 08, 2020
2.371
2.509
2.363
2.502
73,521,368
+0.19(+8.37%)
May 07, 2020
2.290
2.360
2.272
2.309
88,345,088
+0.00(+0.00%)
May 06, 2020
2.403
2.436
2.301
2.309
70,814,184
-0.15(-5.94%)
May 05, 2020
2.484
2.540
2.433
2.454
75,299,344
+0.07(+2.91%)
May 04, 2020
2.352
2.414
2.334
2.385
54,502,956
-0.01(-0.46%)
May 01, 2020
2.462
2.462
2.325
2.396
57,190,172
-0.12(-4.92%)
Apr 30, 2020
2.553
2.586
2.491
2.520
89,654,928
-0.08(-3.22%)
Apr 29, 2020
2.465
2.633
2.465
2.604
105,326,192
+0.21(+8.84%)
Apr 28, 2020
2.287
2.400
2.243
2.392
111,270,096
+0.24(+10.99%)
Apr 27, 2020
2.094
2.155
2.044
2.155
66,489,904
+0.12(+6.01%)
Apr 24, 2020
2.173
2.199
1.979
2.033
149,553,152
-0.23(-10.30%)
Apr 23, 2020
2.328
2.371
2.245
2.267
84,682,128
-0.01(-0.47%)
Apr 22, 2020
2.224
2.292
2.220
2.278
89,828,760
+0.10(+4.79%)
Apr 21, 2020
2.155
2.195
2.123
2.173
101,348,088
-0.08(-3.51%)
Apr 20, 2020
2.166
2.321
2.152
2.252
139,538,384
-0.06(-2.79%)
Apr 17, 2020
2.252
2.321
2.188
2.317
101,163,848
+0.11(+5.05%)
Apr 16, 2020
2.299
2.299
2.173
2.206
56,124,244
-0.05(-2.38%)
Apr 15, 2020
2.260
2.321
2.224
2.260
70,678,792
-0.14(-5.84%)
Apr 14, 2020
2.429
2.472
2.353
2.400
69,533,712
-0.01(-0.45%)
Apr 13, 2020
2.400
2.418
2.317
2.411
81,196,160
-0.00(-0.15%)
Apr 09, 2020
2.547
2.680
2.364
2.414
148,502,624
-0.03(-1.32%)
Apr 08, 2020
2.299
2.493
2.299
2.446
88,246,368
+0.18(+7.75%)
Apr 07, 2020
2.393
2.407
2.267
2.270
115,375,544
+0.06(+2.93%)
Apr 06, 2020
2.138
2.220
2.105
2.206
107,957,472
+0.14(+6.60%)
Apr 03, 2020
2.188
2.213
2.005
2.069
105,512,648
-0.02(-0.86%)
Apr 02, 2020
2.087
2.306
2.037
2.087
169,378,976
+0.14(+7.39%)
Apr 01, 2020
1.861
1.987
1.847
1.944
74,782,488
-0.03(-1.64%)
Mar 31, 2020
1.911
2.055
1.911
1.976
103,046,928
+0.10(+5.36%)
Mar 30, 2020
1.850
1.904
1.751
1.875
71,990,776
+0.01(+0.58%)
Mar 27, 2020
1.922
1.929
1.854
1.865
97,974,144
-0.22(-10.67%)
Mar 26, 2020
2.145
2.211
2.001
2.087
114,940,816
+0.00(+0.17%)
Mar 25, 2020
1.947
2.173
1.872
2.084
136,013,392
+0.13(+6.81%)
Mar 24, 2020
1.818
1.969
1.768
1.951
114,067,600
+0.35(+21.75%)
Mar 23, 2020
1.656
1.757
1.599
1.602
99,744,112
-0.14(-8.04%)
Mar 20, 2020
1.918
1.936
1.696
1.742
106,410,352
-0.08(-4.15%)
Mar 19, 2020
1.581
1.836
1.473
1.818
156,742,864
+0.27(+17.40%)
Mar 18, 2020
1.638
1.732
1.441
1.548
136,417,312
-0.39(-20.19%)
Mar 17, 2020
1.944
2.033
1.847
1.940
144,438,928
+0.05(+2.86%)
Mar 16, 2020
1.940
2.141
1.843
1.886
98,187,352
-0.48(-20.21%)
Mar 13, 2020
2.403
2.421
1.999
2.364
166,483,472
+0.41(+20.73%)
Mar 12, 2020
2.066
2.116
1.735
1.958
240,976,848
-0.50(-20.44%)
Mar 11, 2020
2.702
2.791
2.385
2.461
155,092,304
-0.42(-14.48%)
Mar 10, 2020
3.054
3.079
2.637
2.878
152,356,896
+0.27(+10.33%)
Mar 09, 2020
2.712
2.967
2.529
2.608
266,511,328
-1.17(-30.99%)
Mar 06, 2020
3.844
3.903
3.690
3.779
144,964,112
-0.44(-10.39%)
Mar 05, 2020
4.315
4.329
4.063
4.218
118,380,136
-0.21(-4.79%)
Mar 04, 2020
4.473
4.473
4.347
4.430
66,529,276
+0.06(+1.40%)
Mar 03, 2020
4.494
4.638
4.307
4.368
103,997,296
-0.12(-2.64%)
Mar 02, 2020
4.383
4.514
4.316
4.487
83,316,072
+0.14(+3.22%)
Feb 28, 2020
4.153
4.351
4.135
4.347
130,718,296
+0.01(+0.17%)
Feb 27, 2020
4.311
4.509
4.207
4.340
116,342,496
-0.17(-3.74%)
Feb 26, 2020
4.613
4.706
4.473
4.509
114,860,376
-0.10(-2.11%)
Feb 25, 2020
4.742
4.778
4.534
4.606
73,454,872
-0.09(-1.99%)
Feb 24, 2020
4.721
4.771
4.566
4.699
106,652,816
-0.34(-6.77%)
Feb 21, 2020
5.091
5.094
4.990
5.040
63,012,584
-0.13(-2.57%)
Feb 20, 2020
5.306
5.364
5.162
5.173
59,715,504
-0.18(-3.29%)
Feb 19, 2020
5.306
5.367
5.292
5.349
45,115,468
+0.12(+2.27%)
Feb 18, 2020
5.144
5.277
5.141
5.231
57,772,680
-0.03(-0.55%)
Feb 14, 2020
5.328
5.335
5.236
5.259
39,548,904
+0.00(+0.07%)
Feb 13, 2020
5.356
5.356
5.231
5.256
61,106,976
-0.10(-1.94%)
Feb 12, 2020
5.320
5.396
5.320
5.360
67,293,016
+0.04(+0.67%)
Feb 11, 2020
5.292
5.342
5.256
5.324
73,510,000
+0.15(+2.92%)
Feb 10, 2020
5.191
5.206
5.112
5.173
80,875,192
-0.06(-1.23%)
Feb 07, 2020
5.295
5.303
5.132
5.238
110,201,040
-0.02(-0.34%)
Feb 06, 2020
5.328
5.382
5.195
5.256
290,603,392
+0.07(+1.39%)
Feb 05, 2020
5.274
5.285
5.144
5.184
91,817,464
+0.02(+0.42%)
Feb 04, 2020
5.180
5.288
5.155
5.162
66,780,324
+0.06(+1.20%)
Feb 03, 2020
5.116
5.180
5.073
5.101
37,244,540
+0.03(+0.64%)
Jan 31, 2020
5.101
5.123
5.035
5.069
48,550,464
-0.14(-2.62%)
Jan 30, 2020
5.033
5.213
5.033
5.206
56,561,812
+0.04(+0.84%)
Jan 29, 2020
5.263
5.270
5.144
5.162
47,413,684
-0.05(-0.90%)
Jan 28, 2020
5.188
5.281
5.148
5.209
51,554,476
+0.10(+2.04%)
Jan 27, 2020
5.087
5.141
5.065
5.105
59,106,344
-0.20(-3.79%)
Jan 24, 2020
5.371
5.371
5.225
5.306
55,344,364
-0.05(-0.94%)
Jan 23, 2020
5.256
5.367
5.188
5.356
56,215,748
+0.05(+0.95%)
Jan 22, 2020
5.320
5.338
5.281
5.306
31,024,546
+0.00(+0.00%)
Jan 21, 2020
5.425
5.425
5.292
5.306
50,753,652
-0.14(-2.57%)
Jan 17, 2020
5.392
5.464
5.371
5.446
52,851,104
+0.10(+1.81%)
Jan 16, 2020
5.374
5.374
5.292
5.349
47,291,660
+0.01(+0.13%)
Jan 15, 2020
5.453
5.471
5.331
5.342
52,496,420
-0.18(-3.25%)
Jan 14, 2020
5.529
5.543
5.462
5.522
34,858,184
-0.04(-0.71%)
Jan 13, 2020
5.583
5.601
5.529
5.561
53,366,492
-0.06(-1.02%)
Jan 10, 2020
5.662
5.703
5.604
5.619
28,111,710
-0.04(-0.70%)
Jan 09, 2020
5.647
5.698
5.604
5.658
37,223,412
+0.02(+0.32%)
Jan 08, 2020
5.737
5.755
5.611
5.640
62,725,876
-0.13(-2.24%)
Jan 07, 2020
5.755
5.784
5.708
5.770
31,392,998
-0.06(-0.99%)
Jan 06, 2020
5.691
5.856
5.691
5.827
46,247,996
+0.08(+1.44%)
Jan 03, 2020
5.809
5.852
5.737
5.744
49,164,804
-0.10(-1.72%)
Jan 02, 2020
5.762
5.849
5.741
5.845
38,315,532
+0.12(+2.07%)
Dec 31, 2019
5.669
5.737
5.658
5.726
18,378,624
+0.01(+0.25%)
Dec 30, 2019
5.780
5.787
5.705
5.712
25,348,172
-0.01(-0.13%)
Dec 27, 2019
5.777
5.791
5.719
5.719
27,870,372
-0.08(-1.30%)
Dec 26, 2019
5.762
5.795
5.741
5.795
25,381,664
+0.09(+1.64%)
Dec 24, 2019
5.698
5.737
5.673
5.701
8,004,757
-0.00(-0.06%)
Dec 23, 2019
5.637
5.708
5.622
5.705
35,311,452
+0.11(+2.06%)
Dec 20, 2019
5.619
5.662
5.586
5.590
39,620,444
-0.11(-1.89%)
Dec 19, 2019
5.687
5.730
5.680
5.698
29,474,094
-0.01(-0.13%)
Dec 18, 2019
5.597
5.741
5.593
5.705
60,805,968
+0.14(+2.58%)
Dec 17, 2019
5.518
5.604
5.507
5.561
35,095,660
+0.03(+0.58%)
Dec 16, 2019
5.464
5.608
5.464
5.529
57,302,588
+0.03(+0.52%)
Dec 13, 2019
5.558
5.651
5.461
5.500
86,298,672
-0.27(-4.67%)
Dec 12, 2019
5.673
5.791
5.669
5.770
36,264,864
+0.13(+2.23%)
Dec 11, 2019
5.651
5.676
5.615
5.644
41,700,252
+0.04(+0.77%)
Dec 10, 2019
5.597
5.604
5.554
5.601
31,886,922
+0.01(+0.19%)
Dec 09, 2019
5.489
5.620
5.489
5.590
36,704,132
+0.02(+0.32%)
Dec 06, 2019
5.522
5.601
5.513
5.572
33,447,564
+0.10(+1.91%)
Dec 05, 2019
5.392
5.529
5.378
5.468
54,388,336
+0.14(+2.56%)
Dec 04, 2019
5.346
5.378
5.317
5.331
51,046,952
+0.06(+1.09%)
Dec 03, 2019
5.281
5.313
5.227
5.274
33,066,052
-0.02(-0.34%)
Dec 02, 2019
5.360
5.364
5.288
5.292
33,622,548
+0.00(+0.00%)
Nov 29, 2019
5.346
5.346
5.261
5.292
25,251,296
-0.03(-0.47%)
Nov 27, 2019
5.313
5.346
5.258
5.317
39,477,924
+0.01(+0.27%)
Nov 26, 2019
5.374
5.378
5.234
5.303
57,424,652
-0.17(-3.02%)
Nov 25, 2019
5.471
5.489
5.421
5.468
30,777,824
-0.01(-0.20%)
Nov 22, 2019
5.532
5.590
5.464
5.479
53,952,012
+0.02(+0.33%)
Nov 21, 2019
5.353
5.464
5.320
5.461
68,108,328
+0.12(+2.22%)
Nov 20, 2019
5.353
5.407
5.338
5.342
44,434,420
+0.01(+0.13%)
Nov 19, 2019
5.414
5.421
5.324
5.335
54,087,252
-0.09(-1.66%)
Nov 18, 2019
5.486
5.504
5.407
5.425
35,229,648
-0.12(-2.20%)
Nov 15, 2019
5.453
5.572
5.453
5.547
20,312,938
+0.11(+2.12%)
Nov 14, 2019
5.554
5.572
5.414
5.432
53,103,608
-0.10(-1.82%)
Nov 13, 2019
5.536
5.592
5.500
5.532
57,539,204
-0.09(-1.53%)
Nov 12, 2019
5.669
5.723
5.602
5.619
50,870,660
-0.10(-1.68%)
Nov 11, 2019
5.629
5.732
5.615
5.715
34,323,420
+0.06(+1.14%)
Nov 08, 2019
5.690
5.768
5.622
5.650
67,332,576
-0.18(-3.12%)
Nov 07, 2019
5.697
5.868
5.690
5.832
54,537,968
+0.14(+2.38%)
Nov 06, 2019
5.593
5.807
5.545
5.697
106,154,944
-0.15(-2.51%)
Nov 05, 2019
5.800
5.861
5.793
5.843
71,047,536
-0.01(-0.18%)
Nov 04, 2019
5.886
5.940
5.797
5.854
92,632,312
-0.02(-0.30%)
Nov 01, 2019
5.875
6.015
5.786
5.872
102,477,488
+0.07(+1.23%)
Oct 31, 2019
5.790
5.825
5.695
5.800
63,695,016
+0.00(+0.00%)
Oct 30, 2019
5.690
5.815
5.640
5.800
68,942,496
+0.07(+1.25%)
Oct 29, 2019
5.654
5.790
5.654
5.729
48,764,916
+0.01(+0.25%)
Oct 28, 2019
5.686
5.745
5.643
5.715
46,592,004
+0.05(+0.95%)
Oct 25, 2019
5.615
5.732
5.600
5.661
71,169,256
+0.21(+3.93%)
Oct 24, 2019
5.604
5.611
5.407
5.447
63,195,440
-0.12(-2.12%)
Oct 23, 2019
5.461
5.572
5.447
5.565
56,596,148
+0.11(+2.10%)
Oct 22, 2019
5.282
5.511
5.279
5.450
72,934,352
+0.22(+4.24%)
Oct 21, 2019
5.172
5.232
5.157
5.229
25,769,230
+0.04(+0.76%)
Oct 18, 2019
5.211
5.261
5.175
5.190
42,190,236
+0.04(+0.69%)
Oct 17, 2019
5.261
5.275
5.120
5.154
43,683,084
-0.08(-1.50%)
Oct 16, 2019
5.100
5.232
5.094
5.232
33,646,260
+0.09(+1.74%)
Oct 15, 2019
5.140
5.207
5.104
5.143
27,446,466
+0.01(+0.21%)
Oct 14, 2019
5.072
5.136
5.047
5.132
23,709,080
-0.01(-0.21%)
Oct 11, 2019
5.100
5.186
5.100
5.143
37,512,760
+0.11(+2.20%)
Oct 10, 2019
5.029
5.090
4.982
5.032
33,861,780
-0.01(-0.14%)
Oct 09, 2019
4.997
5.068
4.936
5.040
27,719,896
+0.12(+2.47%)
Oct 08, 2019
4.943
5.018
4.911
4.918
38,462,336
-0.02(-0.36%)
Oct 07, 2019
5.029
5.073
4.922
4.936
30,901,750
-0.13(-2.61%)
Oct 04, 2019
5.082
5.100
4.986
5.068
38,626,272
+0.01(+0.28%)
Oct 03, 2019
4.982
5.065
4.950
5.054
43,866,908
+0.05(+0.93%)
Oct 02, 2019
5.075
5.075
4.950
5.007
39,628,156
-0.12(-2.30%)
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
.