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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2020
2.494
2.537
2.473
2.486
61,615,348
-0.02(-0.90%)
Oct 29, 2020
2.340
2.539
2.306
2.509
107,725,144
+0.08(+3.40%)
Oct 28, 2020
2.520
2.535
2.422
2.426
95,440,880
-0.19(-7.31%)
Oct 27, 2020
2.651
2.653
2.614
2.617
48,900,488
-0.08(-2.92%)
Oct 26, 2020
2.722
2.726
2.651
2.696
42,999,060
-0.05(-1.78%)
Oct 23, 2020
2.816
2.824
2.722
2.745
45,227,984
-0.05(-1.75%)
Oct 22, 2020
2.704
2.794
2.692
2.794
48,931,692
+0.10(+3.62%)
Oct 21, 2020
2.685
2.719
2.647
2.696
54,839,440
-0.02(-0.55%)
Oct 20, 2020
2.636
2.726
2.629
2.711
68,937,048
+0.10(+3.88%)
Oct 19, 2020
2.591
2.681
2.572
2.610
62,188,416
+0.04(+1.46%)
Oct 16, 2020
2.632
2.636
2.569
2.572
54,967,756
-0.06(-2.42%)
Oct 15, 2020
2.625
2.655
2.602
2.636
51,094,176
-0.04(-1.68%)
Oct 14, 2020
2.726
2.756
2.677
2.681
47,508,780
-0.03(-1.11%)
Oct 13, 2020
2.681
2.722
2.647
2.711
38,011,620
-0.03(-0.96%)
Oct 12, 2020
2.719
2.745
2.685
2.737
20,196,844
+0.02(+0.69%)
Oct 09, 2020
2.756
2.764
2.696
2.719
54,968,292
-0.05(-1.76%)
Oct 08, 2020
2.674
2.771
2.666
2.767
49,080,484
+0.10(+3.80%)
Oct 07, 2020
2.677
2.700
2.614
2.666
40,246,420
-0.02(-0.84%)
Oct 06, 2020
2.816
2.820
2.674
2.689
51,096,544
-0.02(-0.55%)
Oct 05, 2020
2.610
2.734
2.580
2.704
80,420,720
+0.14(+5.41%)
Oct 02, 2020
2.587
2.625
2.548
2.565
73,054,416
-0.09(-3.25%)
Oct 01, 2020
2.606
2.666
2.561
2.651
88,461,432
-0.02(-0.70%)
Sep 30, 2020
2.662
2.696
2.634
2.670
71,410,976
+0.05(+1.86%)
Sep 29, 2020
2.674
2.707
2.606
2.621
66,377,840
-0.08(-2.92%)
Sep 28, 2020
2.835
2.857
2.696
2.700
69,047,200
-0.10(-3.49%)
Sep 25, 2020
2.760
2.819
2.745
2.797
69,221,384
-0.06(-2.23%)
Sep 24, 2020
2.797
2.891
2.745
2.861
68,923,336
+0.06(+2.28%)
Sep 23, 2020
2.884
2.914
2.794
2.797
73,767,664
-0.14(-4.85%)
Sep 22, 2020
2.996
3.022
2.906
2.940
44,335,132
-0.02(-0.63%)
Sep 21, 2020
2.977
2.981
2.906
2.959
53,563,936
-0.12(-3.90%)
Sep 18, 2020
3.154
3.178
3.056
3.079
75,898,320
-0.14(-4.31%)
Sep 17, 2020
3.097
3.217
3.086
3.217
70,870,848
+0.06(+1.90%)
Sep 16, 2020
3.120
3.206
3.094
3.157
45,167,216
+0.06(+1.81%)
Sep 15, 2020
3.146
3.169
3.077
3.101
48,546,344
-0.00(-0.12%)
Sep 14, 2020
3.105
3.120
3.037
3.105
54,860,584
+0.00(+0.00%)
Sep 11, 2020
3.135
3.169
3.090
3.105
66,433,496
-0.02(-0.72%)
Sep 10, 2020
3.229
3.240
3.124
3.127
58,423,096
-0.12(-3.70%)
Sep 09, 2020
3.240
3.272
3.217
3.247
38,520,932
+0.10(+3.10%)
Sep 08, 2020
3.146
3.180
3.082
3.150
52,087,556
-0.15(-4.65%)
Sep 04, 2020
3.322
3.352
3.240
3.304
69,489,672
+0.00(+0.11%)
Sep 03, 2020
3.300
3.364
3.255
3.300
76,388,392
+0.04(+1.15%)
Sep 02, 2020
3.270
3.277
3.210
3.262
55,233,288
+0.01(+0.23%)
Sep 01, 2020
3.176
3.274
3.142
3.255
57,036,872
+0.19(+6.24%)
Aug 31, 2020
3.135
3.146
3.056
3.064
44,041,304
-0.12(-3.88%)
Aug 28, 2020
3.097
3.200
3.079
3.187
51,712,632
+0.12(+3.91%)
Aug 27, 2020
3.094
3.097
3.026
3.067
43,743,928
+0.02(+0.74%)
Aug 26, 2020
3.180
3.180
3.022
3.045
45,276,780
-0.14(-4.36%)
Aug 25, 2020
3.176
3.199
3.124
3.184
25,900,612
+0.02(+0.47%)
Aug 24, 2020
3.142
3.180
3.131
3.169
39,415,792
+0.07(+2.42%)
Aug 21, 2020
3.109
3.112
3.052
3.094
29,468,396
-0.05(-1.55%)
Aug 20, 2020
3.086
3.165
3.037
3.142
74,463,480
-0.05(-1.64%)
Aug 19, 2020
3.251
3.292
3.191
3.195
38,180,616
-0.05(-1.62%)
Aug 18, 2020
3.244
3.307
3.229
3.247
33,225,170
+0.08(+2.49%)
Aug 17, 2020
3.225
3.244
3.127
3.169
44,785,708
-0.06(-1.86%)
Aug 14, 2020
3.247
3.292
3.212
3.229
36,250,128
-0.03(-0.92%)
Aug 13, 2020
3.341
3.375
3.251
3.259
42,274,600
-0.04(-1.14%)
Aug 12, 2020
3.334
3.349
3.249
3.296
44,800,820
+0.00(+0.11%)
Aug 11, 2020
3.397
3.401
3.292
3.292
48,947,036
-0.02(-0.57%)
Aug 10, 2020
3.292
3.315
3.208
3.311
69,431,008
+0.08(+2.44%)
Aug 07, 2020
3.236
3.257
3.199
3.232
35,443,412
-0.10(-3.04%)
Aug 06, 2020
3.364
3.384
3.315
3.334
37,157,880
-0.02(-0.45%)
Aug 05, 2020
3.352
3.405
3.307
3.349
64,894,120
+0.19(+6.06%)
Aug 04, 2020
3.116
3.197
3.090
3.157
83,114,592
+0.01(+0.36%)
Aug 03, 2020
3.236
3.236
3.146
3.146
64,224,024
-0.10(-3.23%)
Jul 31, 2020
3.397
3.427
3.244
3.251
59,918,980
-0.15(-4.52%)
Jul 30, 2020
3.405
3.410
3.326
3.405
51,945,328
-0.07(-2.05%)
Jul 29, 2020
3.457
3.484
3.412
3.476
38,836,684
+0.05(+1.42%)
Jul 28, 2020
3.405
3.457
3.397
3.427
30,778,358
-0.06(-1.72%)
Jul 27, 2020
3.341
3.491
3.315
3.487
43,634,172
+0.11(+3.33%)
Jul 24, 2020
3.367
3.425
3.296
3.375
45,158,380
+0.02(+0.45%)
Jul 23, 2020
3.446
3.455
3.343
3.360
58,534,420
-0.09(-2.67%)
Jul 22, 2020
3.437
3.471
3.411
3.452
56,757,668
+0.04(+1.31%)
Jul 21, 2020
3.382
3.482
3.378
3.408
106,940,752
+0.13(+4.08%)
Jul 20, 2020
3.237
3.300
3.215
3.274
42,504,508
+0.01(+0.46%)
Jul 17, 2020
3.322
3.341
3.248
3.259
53,498,072
-0.02(-0.57%)
Jul 16, 2020
3.304
3.340
3.261
3.278
44,413,052
-0.06(-1.78%)
Jul 15, 2020
3.348
3.370
3.280
3.337
53,087,580
+0.05(+1.47%)
Jul 14, 2020
3.096
3.317
3.075
3.289
62,441,796
+0.13(+3.99%)
Jul 13, 2020
3.207
3.248
3.159
3.163
58,013,640
-0.07(-2.07%)
Jul 10, 2020
3.151
3.233
3.129
3.229
42,699,480
+0.06(+1.99%)
Jul 09, 2020
3.289
3.296
3.148
3.166
55,589,900
-0.09(-2.63%)
Jul 08, 2020
3.200
3.259
3.196
3.252
37,902,096
+0.11(+3.55%)
Jul 07, 2020
3.200
3.241
3.137
3.140
49,675,512
-0.08(-2.42%)
Jul 06, 2020
3.241
3.315
3.177
3.218
63,438,204
+0.07(+2.24%)
Jul 02, 2020
3.163
3.226
3.129
3.148
55,276,912
+0.01(+0.36%)
Jul 01, 2020
3.107
3.196
3.099
3.137
51,831,564
+0.07(+2.18%)
Jun 30, 2020
3.010
3.099
2.966
3.070
43,417,844
-0.00(-0.12%)
Jun 29, 2020
3.040
3.090
2.996
3.074
33,167,108
+0.09(+3.11%)
Jun 26, 2020
3.055
3.064
2.962
2.981
58,120,412
-0.14(-4.40%)
Jun 25, 2020
3.059
3.118
3.010
3.118
45,486,324
+0.07(+2.19%)
Jun 24, 2020
3.192
3.192
3.022
3.051
59,830,872
-0.20(-6.06%)
Jun 23, 2020
3.174
3.322
3.151
3.248
66,617,588
+0.16(+5.04%)
Jun 22, 2020
3.163
3.189
3.077
3.092
52,193,464
-0.03(-0.95%)
Jun 19, 2020
3.211
3.211
3.081
3.122
55,957,952
-0.01(-0.24%)
Jun 18, 2020
3.074
3.166
3.070
3.129
37,185,180
-0.03(-0.94%)
Jun 17, 2020
3.166
3.237
3.118
3.159
44,686,032
-0.01(-0.35%)
Jun 16, 2020
3.267
3.322
3.148
3.170
83,598,072
+0.06(+1.91%)
Jun 15, 2020
2.899
3.166
2.799
3.111
84,187,720
-0.04(-1.18%)
Jun 12, 2020
3.155
3.233
3.027
3.148
90,574,384
+0.14(+4.82%)
Jun 11, 2020
3.044
3.174
2.981
3.003
116,545,272
-0.30(-9.00%)
Jun 10, 2020
3.474
3.474
3.300
3.300
91,021,400
-0.15(-4.31%)
Jun 09, 2020
3.430
3.478
3.400
3.448
78,620,984
-0.16(-4.42%)
Jun 08, 2020
3.467
3.608
3.400
3.608
84,397,904
+0.16(+4.63%)
Jun 05, 2020
3.467
3.495
3.400
3.448
86,478,976
+0.21(+6.54%)
Jun 04, 2020
3.189
3.298
3.122
3.237
100,818,216
-0.02(-0.57%)
Jun 03, 2020
3.255
3.300
3.211
3.255
92,344,000
+0.14(+4.65%)
Jun 02, 2020
2.977
3.118
2.958
3.111
81,992,536
+0.21(+7.30%)
Jun 01, 2020
2.858
2.925
2.832
2.899
55,404,720
+0.07(+2.36%)
May 29, 2020
2.803
2.869
2.743
2.832
77,244,520
+0.00(+0.13%)
May 28, 2020
2.899
2.916
2.814
2.829
60,250,920
-0.08(-2.81%)
May 27, 2020
2.906
2.929
2.777
2.910
68,910,640
+0.09(+3.02%)
May 26, 2020
2.880
2.884
2.791
2.825
77,412,072
+0.20(+7.79%)
May 22, 2020
2.580
2.647
2.532
2.621
62,375,036
-0.04(-1.67%)
May 21, 2020
2.684
2.723
2.610
2.665
65,083,392
+0.07(+2.72%)
May 20, 2020
2.576
2.647
2.572
2.595
65,955,716
+0.10(+4.02%)
May 19, 2020
2.546
2.561
2.491
2.494
77,798,424
-0.04(-1.75%)
May 18, 2020
2.468
2.546
2.431
2.539
106,980,080
+0.27(+12.13%)
May 15, 2020
2.320
2.424
2.264
2.264
79,600,416
+0.02(+0.99%)
May 14, 2020
2.201
2.257
2.131
2.242
141,854,432
-0.03(-1.31%)
May 13, 2020
2.402
2.402
2.261
2.272
65,358,752
-0.13(-5.26%)
May 12, 2020
2.509
2.524
2.394
2.398
67,163,096
-0.04(-1.52%)
May 11, 2020
2.502
2.548
2.431
2.435
70,340,768
-0.11(-4.37%)
May 08, 2020
2.413
2.554
2.405
2.546
72,234,776
+0.20(+8.37%)
May 07, 2020
2.331
2.402
2.313
2.350
86,799,080
+0.00(+0.00%)
May 06, 2020
2.446
2.480
2.342
2.350
69,574,960
-0.15(-5.94%)
May 05, 2020
2.528
2.585
2.476
2.498
73,981,632
+0.07(+2.90%)
May 04, 2020
2.394
2.457
2.376
2.428
53,549,176
-0.01(-0.46%)
May 01, 2020
2.506
2.506
2.366
2.439
56,189,368
-0.13(-4.92%)
Apr 30, 2020
2.598
2.632
2.535
2.565
88,086,000
-0.09(-3.22%)
Apr 29, 2020
2.509
2.680
2.509
2.650
103,483,024
+0.22(+8.84%)
Apr 28, 2020
2.327
2.442
2.283
2.435
109,322,904
+0.24(+10.99%)
Apr 27, 2020
2.132
2.194
2.081
2.194
65,326,360
+0.12(+6.01%)
Apr 24, 2020
2.212
2.238
2.015
2.070
146,936,032
-0.24(-10.30%)
Apr 23, 2020
2.369
2.413
2.285
2.307
83,200,232
-0.01(-0.47%)
Apr 22, 2020
2.263
2.333
2.260
2.318
88,256,792
+0.11(+4.79%)
Apr 21, 2020
2.194
2.234
2.161
2.212
99,574,544
-0.08(-3.51%)
Apr 20, 2020
2.205
2.362
2.190
2.293
137,096,528
-0.07(-2.79%)
Apr 17, 2020
2.293
2.362
2.227
2.358
99,393,528
+0.11(+5.05%)
Apr 16, 2020
2.340
2.340
2.212
2.245
55,142,096
-0.05(-2.38%)
Apr 15, 2020
2.300
2.362
2.263
2.300
69,441,944
-0.14(-5.84%)
Apr 14, 2020
2.472
2.516
2.395
2.443
68,316,904
-0.01(-0.45%)
Apr 13, 2020
2.443
2.461
2.358
2.454
79,775,256
-0.00(-0.15%)
Apr 09, 2020
2.592
2.728
2.406
2.457
145,903,888
-0.03(-1.32%)
Apr 08, 2020
2.340
2.538
2.340
2.490
86,702,096
+0.18(+7.75%)
Apr 07, 2020
2.435
2.450
2.307
2.311
113,356,528
+0.07(+2.93%)
Apr 06, 2020
2.176
2.260
2.143
2.245
106,068,264
+0.14(+6.60%)
Apr 03, 2020
2.227
2.252
2.040
2.106
103,666,224
-0.02(-0.86%)
Apr 02, 2020
2.124
2.347
2.073
2.124
166,414,912
+0.15(+7.39%)
Apr 01, 2020
1.894
2.022
1.879
1.978
73,473,824
-0.03(-1.64%)
Mar 31, 2020
1.945
2.091
1.945
2.011
101,243,648
+0.10(+5.36%)
Mar 30, 2020
1.883
1.938
1.783
1.909
70,730,960
+0.01(+0.58%)
Mar 27, 2020
1.956
1.964
1.887
1.898
96,259,632
-0.23(-10.67%)
Mar 26, 2020
2.183
2.251
2.037
2.124
112,929,400
+0.00(+0.17%)
Mar 25, 2020
1.982
2.212
1.905
2.121
133,633,216
+0.14(+6.81%)
Mar 24, 2020
1.850
2.004
1.799
1.985
112,071,464
+0.35(+21.75%)
Mar 23, 2020
1.686
1.788
1.627
1.631
97,998,632
-0.14(-8.04%)
Mar 20, 2020
1.953
1.971
1.726
1.773
104,548,216
-0.08(-4.15%)
Mar 19, 2020
1.609
1.868
1.499
1.850
153,999,920
+0.27(+17.40%)
Mar 18, 2020
1.667
1.762
1.466
1.576
134,030,072
-0.40(-20.19%)
Mar 17, 2020
1.978
2.070
1.879
1.974
141,911,296
+0.05(+2.86%)
Mar 16, 2020
1.974
2.179
1.876
1.920
96,469,112
-0.49(-20.21%)
Mar 13, 2020
2.446
2.464
2.035
2.406
163,570,080
+0.41(+20.73%)
Mar 12, 2020
2.102
2.154
1.766
1.993
236,759,856
-0.51(-20.44%)
Mar 11, 2020
2.750
2.841
2.428
2.505
152,378,256
-0.42(-14.48%)
Mar 10, 2020
3.108
3.134
2.684
2.929
149,690,720
+0.27(+10.33%)
Mar 09, 2020
2.761
3.020
2.574
2.655
261,847,488
-1.19(-30.99%)
Mar 06, 2020
3.912
3.973
3.756
3.847
142,427,312
-0.45(-10.39%)
Mar 05, 2020
4.391
4.406
4.135
4.293
116,308,536
-0.22(-4.79%)
Mar 04, 2020
4.552
4.552
4.424
4.508
65,365,044
+0.06(+1.40%)
Mar 03, 2020
4.574
4.721
4.384
4.446
102,177,384
-0.12(-2.64%)
Mar 02, 2020
4.461
4.594
4.393
4.567
81,858,080
+0.14(+3.22%)
Feb 28, 2020
4.227
4.428
4.209
4.424
128,430,776
+0.01(+0.17%)
Feb 27, 2020
4.388
4.589
4.282
4.417
114,306,552
-0.17(-3.75%)
Feb 26, 2020
4.695
4.790
4.552
4.589
112,850,368
-0.10(-2.11%)
Feb 25, 2020
4.827
4.863
4.614
4.688
72,169,440
-0.10(-1.99%)
Feb 24, 2020
4.805
4.856
4.647
4.783
104,786,432
-0.35(-6.77%)
Feb 21, 2020
5.181
5.185
5.079
5.130
61,909,892
-0.14(-2.57%)
Feb 20, 2020
5.401
5.459
5.254
5.265
58,670,508
-0.18(-3.29%)
Feb 19, 2020
5.401
5.463
5.386
5.444
44,325,964
+0.12(+2.27%)
Feb 18, 2020
5.236
5.371
5.232
5.324
56,761,680
-0.03(-0.55%)
Feb 14, 2020
5.423
5.430
5.329
5.353
38,856,816
+0.00(+0.07%)
Feb 13, 2020
5.452
5.452
5.324
5.349
60,037,628
-0.11(-1.94%)
Feb 12, 2020
5.415
5.492
5.415
5.455
66,115,416
+0.04(+0.67%)
Feb 11, 2020
5.386
5.437
5.349
5.419
72,223,600
+0.15(+2.92%)
Feb 10, 2020
5.284
5.298
5.203
5.265
79,459,912
-0.07(-1.23%)
Feb 07, 2020
5.390
5.397
5.223
5.331
108,272,568
-0.02(-0.34%)
Feb 06, 2020
5.423
5.477
5.287
5.349
285,517,952
+0.07(+1.39%)
Feb 05, 2020
5.368
5.379
5.236
5.276
90,210,696
+0.02(+0.42%)
Feb 04, 2020
5.273
5.382
5.247
5.254
65,611,696
+0.06(+1.20%)
Feb 03, 2020
5.207
5.273
5.163
5.192
36,592,776
+0.03(+0.64%)
Jan 31, 2020
5.192
5.214
5.124
5.159
47,700,852
-0.14(-2.62%)
Jan 30, 2020
5.123
5.306
5.123
5.298
55,572,004
+0.04(+0.83%)
Jan 29, 2020
5.357
5.364
5.236
5.254
46,583,964
-0.05(-0.90%)
Jan 28, 2020
5.280
5.375
5.240
5.302
50,652,296
+0.11(+2.04%)
Jan 27, 2020
5.178
5.232
5.156
5.196
58,072,008
-0.20(-3.79%)
Jan 24, 2020
5.466
5.466
5.318
5.401
54,375,860
-0.05(-0.94%)
Jan 23, 2020
5.349
5.463
5.280
5.452
55,231,996
+0.05(+0.95%)
Jan 22, 2020
5.415
5.434
5.375
5.401
30,481,628
+0.00(+0.00%)
Jan 21, 2020
5.521
5.521
5.386
5.401
49,865,484
-0.14(-2.57%)
Jan 17, 2020
5.488
5.561
5.466
5.543
51,926,232
+0.10(+1.81%)
Jan 16, 2020
5.470
5.470
5.386
5.444
46,464,076
+0.01(+0.13%)
Jan 15, 2020
5.551
5.569
5.426
5.437
51,577,756
-0.18(-3.25%)
Jan 14, 2020
5.627
5.642
5.560
5.620
34,248,180
-0.04(-0.71%)
Jan 13, 2020
5.682
5.700
5.627
5.660
52,432,600
-0.06(-1.02%)
Jan 10, 2020
5.763
5.805
5.704
5.719
27,619,766
-0.04(-0.70%)
Jan 09, 2020
5.748
5.799
5.704
5.759
36,572,020
+0.02(+0.32%)
Jan 08, 2020
5.839
5.858
5.711
5.741
61,628,200
-0.13(-2.24%)
Jan 07, 2020
5.858
5.887
5.810
5.872
30,843,634
-0.06(-0.99%)
Jan 06, 2020
5.792
5.960
5.792
5.931
45,438,676
+0.08(+1.44%)
Jan 03, 2020
5.913
5.956
5.839
5.847
48,304,440
-0.10(-1.72%)
Jan 02, 2020
5.865
5.953
5.843
5.949
37,645,028
+0.12(+2.07%)
Dec 31, 2019
5.770
5.839
5.759
5.828
18,057,006
+0.01(+0.25%)
Dec 30, 2019
5.883
5.891
5.806
5.814
24,904,588
-0.01(-0.13%)
Dec 27, 2019
5.880
5.894
5.821
5.821
27,382,652
-0.08(-1.30%)
Dec 26, 2019
5.865
5.898
5.843
5.898
24,937,494
+0.10(+1.64%)
Dec 24, 2019
5.799
5.839
5.774
5.803
7,864,677
-0.00(-0.06%)
Dec 23, 2019
5.737
5.810
5.722
5.806
34,693,516
+0.12(+2.06%)
Dec 20, 2019
5.719
5.763
5.686
5.689
38,927,104
-0.11(-1.89%)
Dec 19, 2019
5.788
5.832
5.781
5.799
28,958,310
-0.01(-0.13%)
Dec 18, 2019
5.697
5.843
5.693
5.806
59,741,892
+0.15(+2.58%)
Dec 17, 2019
5.616
5.704
5.605
5.660
34,481,504
+0.03(+0.58%)
Dec 16, 2019
5.561
5.708
5.561
5.627
56,299,816
+0.03(+0.52%)
Dec 13, 2019
5.657
5.752
5.558
5.598
84,788,480
-0.27(-4.67%)
Dec 12, 2019
5.774
5.894
5.770
5.872
35,630,244
+0.13(+2.23%)
Dec 11, 2019
5.752
5.777
5.715
5.744
40,970,516
+0.04(+0.77%)
Dec 10, 2019
5.697
5.704
5.653
5.700
31,328,914
+0.01(+0.19%)
Dec 09, 2019
5.587
5.721
5.587
5.689
36,061,824
+0.02(+0.32%)
Dec 06, 2019
5.620
5.700
5.611
5.671
32,862,246
+0.11(+1.91%)
Dec 05, 2019
5.488
5.627
5.474
5.565
53,436,560
+0.14(+2.56%)
Dec 04, 2019
5.441
5.474
5.412
5.426
50,153,652
+0.06(+1.09%)
Dec 03, 2019
5.375
5.408
5.320
5.368
32,487,410
-0.02(-0.34%)
Dec 02, 2019
5.455
5.459
5.382
5.386
33,034,166
+0.00(+0.00%)
Nov 29, 2019
5.441
5.441
5.355
5.386
24,809,410
-0.03(-0.47%)
Nov 27, 2019
5.408
5.441
5.351
5.412
38,787,076
+0.01(+0.27%)
Nov 26, 2019
5.470
5.474
5.327
5.397
56,419,744
-0.17(-3.02%)
Nov 25, 2019
5.569
5.587
5.518
5.565
30,239,226
-0.01(-0.20%)
Nov 22, 2019
5.631
5.689
5.561
5.576
53,007,876
+0.02(+0.33%)
Nov 21, 2019
5.448
5.561
5.415
5.558
66,916,460
+0.12(+2.22%)
Nov 20, 2019
5.448
5.503
5.434
5.437
43,656,836
+0.01(+0.13%)
Nov 19, 2019
5.510
5.518
5.419
5.430
53,140,748
-0.09(-1.66%)
Nov 18, 2019
5.583
5.602
5.503
5.521
34,613,144
-0.12(-2.20%)
Nov 15, 2019
5.551
5.671
5.551
5.646
19,957,470
+0.12(+2.12%)
Nov 14, 2019
5.653
5.671
5.510
5.529
52,174,320
-0.10(-1.82%)
Nov 13, 2019
5.635
5.691
5.598
5.631
56,532,292
-0.09(-1.53%)
Nov 12, 2019
5.770
5.825
5.701
5.719
49,980,448
-0.10(-1.68%)
Nov 11, 2019
5.729
5.834
5.715
5.816
33,722,772
+0.07(+1.14%)
Nov 08, 2019
5.791
5.871
5.722
5.751
66,154,288
-0.19(-3.12%)
Nov 07, 2019
5.798
5.973
5.791
5.936
53,583,576
+0.14(+2.38%)
Nov 06, 2019
5.693
5.911
5.644
5.798
104,297,272
-0.15(-2.51%)
Nov 05, 2019
5.904
5.965
5.896
5.947
69,804,232
-0.01(-0.18%)
Nov 04, 2019
5.991
6.045
5.900
5.958
91,011,280
-0.02(-0.30%)
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
.