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 29, 2021
4.245
4.286
4.009
4.036
142,913,552
-0.30(-7.01%)
Oct 28, 2021
4.270
4.356
4.258
4.340
76,678,568
+0.03(+0.67%)
Oct 27, 2021
4.356
4.381
4.290
4.311
64,147,028
-0.02(-0.47%)
Oct 26, 2021
4.344
4.332
71,519,032
-0.07(-1.59%)
Oct 25, 2021
4.216
4.414
4.216
4.401
121,442,136
+0.31(+7.64%)
Oct 22, 2021
4.032
4.130
3.847
4.089
214,768,192
-0.04(-1.00%)
Oct 21, 2021
4.249
4.270
4.044
4.130
103,422,424
-0.26(-5.90%)
Oct 20, 2021
4.278
4.428
4.253
4.389
68,365,344
+0.14(+3.29%)
Oct 19, 2021
4.434
4.447
4.216
4.249
125,064,120
-0.25(-5.66%)
Oct 18, 2021
4.484
4.541
4.449
4.504
47,163,440
-0.05(-1.17%)
Oct 15, 2021
4.517
4.582
4.492
4.558
40,864,548
+0.07(+1.46%)
Oct 14, 2021
4.590
4.599
4.475
4.492
59,298,920
-0.05(-1.09%)
Oct 13, 2021
4.422
4.549
4.406
4.541
55,621,808
+0.14(+3.08%)
Oct 12, 2021
4.434
4.486
4.346
4.406
36,138,148
+0.00(+0.00%)
Oct 11, 2021
4.521
4.549
4.406
4.406
64,189,372
-0.04(-0.92%)
Oct 08, 2021
4.447
4.521
4.406
4.447
53,780,216
+0.07(+1.69%)
Oct 07, 2021
4.377
4.412
4.288
4.373
43,687,820
-0.02(-0.37%)
Oct 06, 2021
4.389
4.426
4.321
4.389
53,537,876
-0.12(-2.64%)
Oct 05, 2021
4.512
4.553
4.461
4.508
74,403,752
+0.07(+1.48%)
Oct 04, 2021
4.393
4.471
4.373
4.443
73,670,072
+0.03(+0.65%)
Oct 01, 2021
4.286
4.420
4.286
4.414
55,118,200
+0.16(+3.87%)
Sep 30, 2021
4.274
4.315
4.213
4.249
49,582,148
-0.02(-0.39%)
Sep 29, 2021
4.233
4.332
4.167
4.266
54,205,880
+0.05(+1.27%)
Sep 28, 2021
4.344
4.401
4.175
4.212
85,455,920
-0.08(-1.91%)
Sep 27, 2021
4.299
4.362
4.184
4.295
96,363,816
+0.06(+1.46%)
Sep 24, 2021
4.196
4.297
4.188
4.233
42,697,172
-0.04(-0.87%)
Sep 23, 2021
4.147
4.278
4.126
4.270
48,782,592
+0.17(+4.11%)
Sep 22, 2021
4.085
4.184
4.073
4.101
61,145,888
+0.11(+2.78%)
Sep 21, 2021
3.974
4.027
3.888
3.990
58,357,652
+0.08(+2.00%)
Sep 20, 2021
3.871
3.921
3.781
3.912
86,053,064
-0.08(-1.96%)
Sep 17, 2021
4.106
4.126
3.986
3.990
81,433,288
-0.19(-4.62%)
Sep 16, 2021
4.204
4.208
4.097
4.184
47,379,788
-0.04(-0.97%)
Sep 15, 2021
4.196
4.280
4.171
4.225
49,243,924
+0.04(+0.98%)
Sep 14, 2021
4.221
4.245
4.138
4.184
49,590,520
-0.05(-1.26%)
Sep 13, 2021
4.175
4.274
4.143
4.237
52,651,940
+0.15(+3.72%)
Sep 10, 2021
4.171
4.216
4.077
4.085
60,199,444
-0.01(-0.30%)
Sep 09, 2021
4.032
4.188
3.896
4.097
155,363,200
+0.09(+2.26%)
Sep 08, 2021
4.262
4.309
3.990
4.007
114,089,992
-0.33(-7.58%)
Sep 07, 2021
4.286
4.455
4.295
4.336
50,813,324
+0.04(+0.96%)
Sep 03, 2021
4.369
4.373
4.282
4.295
45,682,720
-0.06(-1.41%)
Sep 02, 2021
4.377
4.523
4.336
4.356
66,219,484
-0.07(-1.58%)
Sep 01, 2021
4.385
4.480
4.354
4.426
63,361,092
-0.03(-0.65%)
Aug 31, 2021
4.545
4.566
4.412
4.455
73,762,488
-0.08(-1.72%)
Aug 30, 2021
4.599
4.627
4.521
4.533
71,599,744
-0.07(-1.61%)
Aug 27, 2021
4.459
4.611
4.459
4.607
74,680,704
+0.18(+4.09%)
Aug 26, 2021
4.480
4.504
4.414
4.426
43,834,308
-0.05(-1.10%)
Aug 25, 2021
4.426
4.492
4.387
4.475
35,859,988
+0.04(+0.83%)
Aug 24, 2021
4.336
4.443
4.323
4.438
35,269,604
+0.16(+3.65%)
Aug 23, 2021
4.208
4.299
4.196
4.282
72,345,640
+0.13(+3.17%)
Aug 20, 2021
4.036
4.159
4.011
4.151
67,321,248
+0.00(+0.10%)
Aug 19, 2021
4.118
4.183
4.073
4.147
51,275,436
-0.06(-1.46%)
Aug 18, 2021
4.307
4.340
4.208
4.208
49,415,968
-0.13(-3.03%)
Aug 17, 2021
4.315
4.463
4.256
4.340
65,673,424
+0.01(+0.22%)
Aug 16, 2021
4.361
4.375
4.288
4.330
60,554,052
-0.07(-1.68%)
Aug 13, 2021
4.358
4.459
4.338
4.404
47,996,164
+0.03(+0.71%)
Aug 12, 2021
4.365
4.424
4.323
4.373
57,903,964
-0.01(-0.18%)
Aug 11, 2021
4.292
4.406
4.272
4.381
53,127,564
+0.06(+1.35%)
Aug 10, 2021
4.315
4.404
4.292
4.323
80,789,000
+0.03(+0.72%)
Aug 09, 2021
4.272
4.299
4.167
4.292
69,879,056
-0.05(-1.16%)
Aug 06, 2021
4.361
4.369
4.276
4.342
93,941,472
-0.03(-0.80%)
Aug 05, 2021
4.385
4.540
4.319
4.377
197,016,832
+0.37(+9.21%)
Aug 04, 2021
4.097
4.105
3.928
4.008
83,949,816
-0.14(-3.46%)
Aug 03, 2021
4.000
4.163
3.942
4.152
76,620,384
+0.02(+0.47%)
Aug 02, 2021
4.198
4.278
4.117
4.132
56,327,004
-0.01(-0.28%)
Jul 30, 2021
4.284
4.321
4.121
4.144
63,547,248
-0.20(-4.56%)
Jul 29, 2021
4.315
4.381
4.284
4.342
42,776,984
+0.04(+0.99%)
Jul 28, 2021
4.222
4.313
4.175
4.299
55,578,376
+0.09(+2.22%)
Jul 27, 2021
4.173
4.220
4.132
4.206
44,998,612
-0.01(-0.28%)
Jul 26, 2021
4.097
4.222
4.097
4.218
43,975,440
+0.12(+3.04%)
Jul 23, 2021
4.175
4.191
4.074
4.093
36,245,684
-0.05(-1.13%)
Jul 22, 2021
4.148
4.179
4.090
4.140
39,029,080
-0.02(-0.37%)
Jul 21, 2021
4.070
4.185
4.059
4.156
55,668,496
+0.09(+2.29%)
Jul 20, 2021
3.915
4.108
3.874
4.062
65,466,832
+0.10(+2.65%)
Jul 19, 2021
4.024
4.049
3.923
3.958
77,739,104
-0.19(-4.59%)
Jul 16, 2021
4.260
4.264
4.093
4.148
53,712,800
-0.06(-1.39%)
Jul 15, 2021
4.288
4.342
4.187
4.206
57,420,924
-0.13(-3.04%)
Jul 14, 2021
4.393
4.424
4.315
4.338
61,778,932
+0.04(+0.99%)
Jul 13, 2021
4.253
4.313
4.218
4.295
41,664,188
+0.01(+0.27%)
Jul 12, 2021
4.194
4.292
4.156
4.284
47,067,588
+0.05(+1.29%)
Jul 09, 2021
4.222
4.260
4.171
4.229
38,867,208
+0.04(+1.02%)
Jul 08, 2021
4.175
4.233
4.113
4.187
65,038,164
-0.09(-2.18%)
Jul 07, 2021
4.288
4.303
4.183
4.280
91,911,008
-0.01(-0.27%)
Jul 06, 2021
4.443
4.474
4.284
4.292
95,713,808
-0.34(-7.30%)
Jul 02, 2021
4.606
4.649
4.513
4.629
49,816,612
+0.05(+1.10%)
Jul 01, 2021
4.808
4.808
4.567
4.579
97,611,792
-0.17(-3.60%)
Jun 30, 2021
4.594
4.769
4.583
4.750
121,411,664
+0.07(+1.41%)
Jun 29, 2021
4.618
4.684
4.542
4.684
84,797,904
+0.07(+1.52%)
Jun 28, 2021
4.633
4.645
4.558
4.614
74,243,888
-0.03(-0.59%)
Jun 25, 2021
4.719
4.758
4.602
4.641
114,525,592
-0.08(-1.73%)
Jun 24, 2021
4.657
4.758
4.626
4.723
82,388,368
+0.09(+2.01%)
Jun 23, 2021
4.614
4.699
4.567
4.629
82,575,320
+0.04(+0.85%)
Jun 22, 2021
4.525
4.629
4.466
4.591
81,033,904
+0.05(+1.11%)
Jun 21, 2021
4.486
4.560
4.443
4.540
59,776,948
+0.12(+2.81%)
Jun 18, 2021
4.416
4.431
4.350
4.416
92,457,016
-0.02(-0.35%)
Jun 17, 2021
4.571
4.593
4.389
4.431
90,480,720
-0.15(-3.30%)
Jun 16, 2021
4.563
4.598
4.459
4.583
82,390,968
+0.04(+0.85%)
Jun 15, 2021
4.490
4.560
4.435
4.544
52,332,800
+0.07(+1.56%)
Jun 14, 2021
4.560
4.606
4.451
4.474
70,077,368
+0.02(+0.52%)
Jun 11, 2021
4.528
4.536
4.416
4.451
96,659,704
-0.08(-1.80%)
Jun 10, 2021
4.575
4.614
4.498
4.532
91,163,112
-0.02(-0.34%)
Jun 09, 2021
4.556
4.610
4.497
4.548
187,428,352
-0.02(-0.34%)
Jun 08, 2021
4.396
4.567
4.358
4.563
226,117,024
+0.12(+2.80%)
Jun 07, 2021
4.408
4.504
4.365
4.439
161,121,376
-0.06(-1.38%)
Jun 04, 2021
4.408
4.513
4.381
4.501
147,433,296
+0.12(+2.75%)
Jun 03, 2021
4.350
4.410
4.303
4.381
159,350,448
-0.01(-0.18%)
Jun 02, 2021
4.086
4.396
4.082
4.389
283,793,824
+0.26(+6.30%)
Jun 01, 2021
4.093
4.134
4.012
4.128
161,861,184
+0.16(+4.11%)
May 28, 2021
3.825
3.975
3.802
3.965
139,082,368
+0.24(+6.58%)
May 27, 2021
3.725
3.744
3.678
3.721
59,056,756
+0.01(+0.31%)
May 26, 2021
3.643
3.713
3.627
3.709
67,341,344
+0.06(+1.70%)
May 25, 2021
3.752
3.756
3.643
3.647
62,587,440
-0.07(-1.98%)
May 24, 2021
3.697
3.746
3.670
3.721
53,350,452
+0.06(+1.70%)
May 21, 2021
3.697
3.735
3.655
3.658
69,103,152
-0.03(-0.74%)
May 20, 2021
3.725
3.730
3.655
3.686
84,746,208
-0.03(-0.73%)
May 19, 2021
3.717
3.756
3.662
3.713
70,314,568
-0.06(-1.65%)
May 18, 2021
3.810
3.829
3.740
3.775
67,301,536
-0.03(-0.92%)
May 17, 2021
3.744
3.822
3.732
3.810
67,241,128
+0.05(+1.34%)
May 14, 2021
3.697
3.779
3.680
3.759
103,260,104
+0.18(+4.99%)
May 13, 2021
3.561
3.592
3.477
3.581
85,447,104
+0.04(+1.10%)
May 12, 2021
3.658
3.678
3.542
3.542
110,076,888
-0.09(-2.46%)
May 11, 2021
3.515
3.651
3.507
3.631
97,973,800
+0.05(+1.41%)
May 10, 2021
3.581
3.627
3.558
3.581
98,216,816
+0.06(+1.65%)
May 07, 2021
3.414
3.534
3.394
3.523
80,222,144
+0.12(+3.54%)
May 06, 2021
3.391
3.410
3.365
3.402
86,487,464
+0.03(+0.92%)
May 05, 2021
3.359
3.391
3.270
3.371
72,604,432
+0.17(+5.21%)
May 04, 2021
3.293
3.297
3.204
3.204
57,436,904
-0.09(-2.71%)
May 03, 2021
3.297
3.324
3.258
3.293
97,009,776
+0.00(+0.00%)
Apr 30, 2021
3.313
3.363
3.286
3.293
76,424,616
-0.03(-0.93%)
Apr 29, 2021
3.429
3.433
3.290
3.324
77,373,832
-0.09(-2.73%)
Apr 28, 2021
3.301
3.418
3.297
3.418
79,536,016
+0.19(+5.90%)
Apr 27, 2021
3.336
3.363
3.208
3.227
65,714,440
-0.09(-2.69%)
Apr 26, 2021
3.305
3.351
3.286
3.317
48,469,780
+0.04(+1.18%)
Apr 23, 2021
3.305
3.317
3.233
3.278
70,059,120
-0.02(-0.59%)
Apr 22, 2021
3.293
3.313
3.255
3.297
80,493,136
+0.06(+1.92%)
Apr 21, 2021
3.192
3.243
3.181
3.235
41,525,624
+0.00(+0.00%)
Apr 20, 2021
3.313
3.328
3.216
3.235
85,375,704
-0.08(-2.46%)
Apr 19, 2021
3.123
3.391
3.115
3.317
147,636,640
+0.16(+5.17%)
Apr 16, 2021
3.099
3.169
3.072
3.154
79,305,336
+0.01(+0.25%)
Apr 15, 2021
3.220
3.239
3.142
3.146
57,011,384
-0.04(-1.18%)
Apr 14, 2021
3.090
3.214
3.086
3.184
92,341,800
+0.08(+2.66%)
Apr 13, 2021
3.082
3.142
3.067
3.101
86,420,472
+0.00(+0.00%)
Apr 12, 2021
3.169
3.187
3.084
3.101
70,819,784
-0.01(-0.24%)
Apr 09, 2021
3.086
3.112
3.079
3.109
125,098,272
-0.03(-0.96%)
Apr 08, 2021
3.154
3.169
3.094
3.139
81,012,968
-0.02(-0.59%)
Apr 07, 2021
3.172
3.199
3.131
3.157
72,403,288
+0.00(+0.12%)
Apr 06, 2021
3.161
3.197
3.135
3.154
57,388,768
+0.01(+0.36%)
Apr 05, 2021
3.150
3.161
3.101
3.142
51,528,664
+0.04(+1.33%)
Apr 01, 2021
3.157
3.184
3.082
3.101
83,757,712
-0.08(-2.48%)
Mar 31, 2021
3.090
3.199
3.082
3.180
73,913,864
+0.12(+4.05%)
Mar 30, 2021
3.056
3.094
3.037
3.056
58,444,996
+0.00(+0.00%)
Mar 29, 2021
2.992
3.067
2.985
3.056
69,600,000
+0.02(+0.49%)
Mar 26, 2021
3.064
3.124
2.985
3.041
83,062,736
+0.00(+0.00%)
Mar 25, 2021
2.936
3.045
2.902
3.041
82,879,912
+0.04(+1.25%)
Mar 24, 2021
3.079
3.146
2.992
3.004
77,854,376
-0.05(-1.72%)
Mar 23, 2021
3.097
3.169
3.049
3.056
80,157,088
-0.08(-2.63%)
Mar 22, 2021
3.127
3.165
3.075
3.139
62,689,788
-0.04(-1.41%)
Mar 19, 2021
3.105
3.229
3.065
3.184
79,057,440
+0.10(+3.16%)
Mar 18, 2021
3.116
3.184
3.052
3.086
94,810,392
-0.07(-2.37%)
Mar 17, 2021
3.007
3.176
2.996
3.161
84,768,200
+0.12(+3.95%)
Mar 16, 2021
3.101
3.105
3.026
3.041
67,421,232
-0.03(-0.98%)
Mar 15, 2021
3.049
3.075
3.000
3.071
61,665,920
+0.03(+0.86%)
Mar 12, 2021
3.064
3.075
3.011
3.045
69,310,728
-0.05(-1.58%)
Mar 11, 2021
3.037
3.127
2.989
3.094
137,841,856
+0.15(+5.23%)
Mar 10, 2021
2.835
2.947
2.809
2.940
139,817,456
+0.21(+7.84%)
Mar 09, 2021
2.715
2.824
2.647
2.726
154,236,272
+0.02(+0.83%)
Mar 08, 2021
2.854
2.880
2.685
2.704
162,517,264
-0.21(-7.09%)
Mar 05, 2021
2.981
2.981
2.857
2.910
156,352,896
+0.05(+1.70%)
Mar 04, 2021
2.914
2.974
2.824
2.861
200,032,336
+0.07(+2.69%)
Mar 03, 2021
2.767
2.831
2.685
2.786
287,464,864
-0.12(-4.01%)
Mar 02, 2021
2.820
2.936
2.805
2.902
231,923,568
-0.03(-0.90%)
Mar 01, 2021
2.981
3.082
2.925
2.929
158,586,992
-0.04(-1.51%)
Feb 26, 2021
3.120
3.120
2.944
2.974
161,693,744
-0.13(-4.11%)
Feb 25, 2021
3.349
3.394
3.075
3.101
169,001,408
-0.17(-5.16%)
Feb 24, 2021
3.240
3.315
3.210
3.270
169,172,768
+0.09(+2.95%)
Feb 23, 2021
3.169
3.262
3.082
3.176
323,950,528
+0.20(+6.67%)
Feb 22, 2021
2.955
3.037
2.914
2.977
553,195,392
-0.79(-20.99%)
Feb 19, 2021
3.885
3.900
3.724
3.769
199,490,352
-0.29(-7.12%)
Feb 18, 2021
4.151
4.159
4.024
4.057
75,849,304
-0.04(-0.92%)
Feb 17, 2021
4.012
4.117
3.930
4.095
66,701,780
+0.08(+2.06%)
Feb 16, 2021
4.012
4.080
3.982
4.012
51,315,960
+0.06(+1.42%)
Feb 12, 2021
3.889
3.990
3.885
3.956
47,494,520
+0.01(+0.19%)
Feb 11, 2021
3.979
4.001
3.911
3.949
54,118,684
+0.04(+1.06%)
Feb 10, 2021
3.825
3.949
3.799
3.907
59,518,628
+0.05(+1.36%)
Feb 09, 2021
3.900
3.919
3.810
3.855
113,450,536
-0.12(-3.11%)
Feb 08, 2021
4.080
4.140
3.926
3.979
144,893,072
-0.17(-4.16%)
Feb 05, 2021
4.237
4.303
4.054
4.151
87,178,976
+0.08(+1.93%)
Feb 04, 2021
4.046
4.087
3.986
4.072
38,687,852
-0.03(-0.82%)
Feb 03, 2021
4.095
4.144
4.050
4.106
51,356,816
+0.05(+1.11%)
Feb 02, 2021
4.125
4.181
4.012
4.061
86,369,016
+0.21(+5.35%)
Feb 01, 2021
3.817
3.907
3.769
3.855
61,700,172
+0.09(+2.29%)
Jan 29, 2021
3.840
3.870
3.757
3.769
50,974,724
-0.19(-4.74%)
Jan 28, 2021
3.986
4.024
3.900
3.956
60,910,964
+0.08(+2.03%)
Jan 27, 2021
3.855
4.005
3.761
3.877
83,560,264
-0.00(-0.10%)
Jan 26, 2021
3.900
3.964
3.859
3.881
87,438,560
+0.10(+2.58%)
Jan 25, 2021
3.791
3.795
3.679
3.784
48,454,596
-0.04(-0.98%)
Jan 22, 2021
3.806
3.874
3.765
3.821
86,117,848
-0.13(-3.23%)
Jan 21, 2021
4.069
4.069
3.911
3.949
39,533,808
-0.11(-2.77%)
Jan 20, 2021
4.144
4.151
4.050
4.061
46,702,504
-0.02(-0.46%)
Jan 19, 2021
4.102
4.114
4.012
4.080
58,604,204
-0.01(-0.18%)
Jan 15, 2021
4.140
4.177
4.069
4.087
95,273,856
-0.24(-5.46%)
Jan 14, 2021
4.215
4.346
4.181
4.324
74,113,064
+0.12(+2.85%)
Jan 13, 2021
4.346
4.357
4.181
4.204
69,242,672
-0.19(-4.35%)
Jan 12, 2021
4.338
4.410
4.290
4.395
78,425,056
+0.12(+2.81%)
Jan 11, 2021
4.267
4.327
4.226
4.275
40,376,724
-0.11(-2.48%)
Jan 08, 2021
4.447
4.455
4.320
4.383
52,515,080
+0.00(+0.00%)
Jan 07, 2021
4.432
4.440
4.338
4.383
57,845,688
+0.03(+0.60%)
Jan 06, 2021
4.365
4.458
4.316
4.357
70,443,904
+0.04(+0.87%)
Jan 05, 2021
4.095
4.365
4.091
4.320
72,838,648
+0.12(+2.95%)
Jan 04, 2021
4.286
4.350
4.151
4.196
80,528,704
-0.02(-0.36%)
Dec 31, 2020
4.211
4.211
4.211
46,075,256
+0.01(+0.18%)
Dec 30, 2020
4.140
4.218
4.140
4.204
46,075,256
+0.06(+1.45%)
Dec 29, 2020
4.166
4.181
4.110
4.144
35,245,044
+0.02(+0.55%)
Dec 28, 2020
4.121
4.162
4.091
4.121
37,196,796
+0.01(+0.18%)
Dec 24, 2020
4.117
4.117
4.039
4.114
19,758,226
+0.01(+0.27%)
Dec 23, 2020
4.080
4.181
4.072
4.102
32,929,992
+0.04(+1.02%)
Dec 22, 2020
4.069
4.087
4.020
4.061
38,564,648
+0.03(+0.65%)
Dec 21, 2020
4.024
4.102
3.997
4.035
57,214,652
-0.20(-4.69%)
Dec 18, 2020
4.260
4.290
4.213
4.234
39,232,168
-0.03(-0.70%)
Dec 17, 2020
4.279
4.324
4.241
4.263
52,193,868
+0.03(+0.71%)
Dec 16, 2020
4.151
4.248
4.102
4.234
51,625,888
+0.06(+1.35%)
Dec 15, 2020
4.121
4.196
4.084
4.177
44,664,960
+0.09(+2.20%)
Dec 14, 2020
4.200
4.234
4.076
4.087
51,550,204
-0.09(-2.07%)
Dec 11, 2020
4.147
4.189
4.106
4.174
63,252,244
-0.05(-1.15%)
Dec 10, 2020
4.042
4.271
4.009
4.222
86,884,040
+0.26(+6.63%)
Dec 09, 2020
4.020
4.054
3.907
3.960
70,230,448
-0.03(-0.66%)
Dec 08, 2020
4.031
4.106
3.979
3.986
49,111,468
-0.05(-1.30%)
Dec 07, 2020
4.110
4.132
3.995
4.039
93,061,040
-0.06(-1.37%)
Dec 04, 2020
4.039
4.129
4.039
4.095
78,778,488
+0.14(+3.51%)
Dec 03, 2020
3.900
4.042
3.889
3.956
68,638,888
+0.13(+3.53%)
Dec 02, 2020
3.742
3.911
3.739
3.821
79,545,352
+0.03(+0.89%)
Dec 01, 2020
3.705
3.791
3.694
3.787
64,650,244
+0.20(+5.54%)
Nov 30, 2020
3.675
3.727
3.577
3.589
80,306,792
-0.14(-3.72%)
Nov 27, 2020
3.645
3.727
3.637
3.727
43,497,484
-0.03(-0.90%)
Nov 25, 2020
3.731
3.810
3.690
3.761
59,465,620
+0.01(+0.30%)
Nov 24, 2020
3.694
3.784
3.652
3.750
115,737,016
+0.24(+6.95%)
Nov 23, 2020
3.495
3.517
3.454
3.506
68,056,440
+0.10(+3.09%)
Nov 20, 2020
3.424
3.454
3.379
3.401
38,475,588
-0.05(-1.41%)
Nov 19, 2020
3.424
3.476
3.405
3.450
39,985,816
+0.05(+1.43%)
Nov 18, 2020
3.469
3.510
3.401
3.401
73,675,992
-0.02(-0.55%)
Nov 17, 2020
3.292
3.480
3.289
3.420
74,897,152
+0.10(+3.17%)
Nov 16, 2020
3.364
3.379
3.281
3.315
67,066,724
+0.12(+3.63%)
Nov 13, 2020
3.124
3.221
3.109
3.199
71,699,936
+0.09(+3.02%)
Nov 12, 2020
3.199
3.236
3.086
3.105
56,033,004
-0.19(-5.69%)
Nov 11, 2020
3.225
3.296
3.199
3.292
73,671,032
-0.00(-0.11%)
Nov 10, 2020
3.157
3.300
3.142
3.296
136,896,704
+0.22(+7.33%)
Nov 09, 2020
3.127
3.150
2.989
3.071
134,556,928
+0.31(+11.13%)
Nov 06, 2020
2.692
2.775
2.675
2.764
44,164,192
+0.07(+2.50%)
Nov 05, 2020
2.674
2.715
2.662
2.696
44,569,020
+0.08(+3.16%)
Nov 04, 2020
2.584
2.662
2.531
2.614
50,278,972
+0.03(+1.31%)
Nov 03, 2020
2.614
2.621
2.535
2.580
71,124,672
+0.06(+2.38%)
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
.