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
)
15.02
-0.21 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
2.618
2.651
2.590
2.625
72,626,872
+0.05(+1.86%)
Sep 29, 2020
2.629
2.662
2.562
2.577
67,508,040
-0.08(-2.92%)
Sep 28, 2020
2.787
2.809
2.651
2.655
70,222,848
-0.10(-3.49%)
Sep 25, 2020
2.714
2.772
2.699
2.751
70,400,000
-0.06(-2.23%)
Sep 24, 2020
2.751
2.843
2.699
2.813
70,096,880
+0.06(+2.28%)
Sep 23, 2020
2.835
2.865
2.747
2.751
75,023,688
-0.14(-4.85%)
Sep 22, 2020
2.946
2.972
2.857
2.891
45,090,016
-0.02(-0.63%)
Sep 21, 2020
2.927
2.931
2.857
2.909
54,475,956
-0.12(-3.90%)
Sep 18, 2020
3.101
3.125
3.005
3.027
77,190,624
-0.14(-4.31%)
Sep 17, 2020
3.045
3.163
3.034
3.163
72,077,544
+0.06(+1.90%)
Sep 16, 2020
3.068
3.152
3.042
3.104
45,936,264
+0.06(+1.81%)
Sep 15, 2020
3.093
3.116
3.025
3.049
49,372,932
-0.00(-0.12%)
Sep 14, 2020
3.053
3.068
2.986
3.053
55,794,680
+0.00(+0.00%)
Sep 11, 2020
3.082
3.116
3.038
3.053
67,564,640
-0.02(-0.72%)
Sep 10, 2020
3.175
3.186
3.071
3.075
59,417,852
-0.12(-3.70%)
Sep 09, 2020
3.186
3.217
3.163
3.193
39,176,820
+0.10(+3.10%)
Sep 08, 2020
3.093
3.127
3.031
3.097
52,974,440
-0.15(-4.65%)
Sep 04, 2020
3.267
3.296
3.186
3.248
70,672,856
+0.00(+0.11%)
Sep 03, 2020
3.245
3.307
3.200
3.245
77,689,040
+0.04(+1.15%)
Sep 02, 2020
3.215
3.222
3.156
3.208
56,173,732
+0.01(+0.23%)
Sep 01, 2020
3.123
3.219
3.090
3.200
58,008,024
+0.19(+6.24%)
Aug 31, 2020
3.082
3.093
3.005
3.012
44,791,188
-0.12(-3.88%)
Aug 28, 2020
3.045
3.147
3.027
3.134
52,593,132
+0.12(+3.91%)
Aug 27, 2020
3.042
3.045
2.975
3.016
44,488,744
+0.02(+0.74%)
Aug 26, 2020
3.127
3.127
2.972
2.994
46,047,696
-0.14(-4.36%)
Aug 25, 2020
3.123
3.145
3.071
3.130
26,341,616
+0.01(+0.47%)
Aug 24, 2020
3.090
3.127
3.079
3.116
40,086,916
+0.07(+2.42%)
Aug 21, 2020
3.057
3.060
3.001
3.042
29,970,146
-0.05(-1.55%)
Aug 20, 2020
3.034
3.112
2.986
3.090
75,731,352
-0.05(-1.64%)
Aug 19, 2020
3.197
3.237
3.138
3.141
38,830,712
-0.05(-1.62%)
Aug 18, 2020
3.189
3.252
3.175
3.193
33,790,888
+0.08(+2.48%)
Aug 17, 2020
3.171
3.189
3.075
3.116
45,548,264
-0.06(-1.86%)
Aug 14, 2020
3.193
3.236
3.158
3.175
36,867,348
-0.03(-0.92%)
Aug 13, 2020
3.285
3.318
3.197
3.204
42,994,400
-0.04(-1.14%)
Aug 12, 2020
3.278
3.292
3.195
3.241
45,563,632
+0.00(+0.11%)
Aug 11, 2020
3.340
3.344
3.237
3.237
49,780,444
-0.02(-0.57%)
Aug 10, 2020
3.237
3.259
3.154
3.256
70,613,192
+0.08(+2.44%)
Aug 07, 2020
3.182
3.202
3.145
3.178
36,046,900
-0.10(-3.04%)
Aug 06, 2020
3.307
3.328
3.259
3.278
37,790,556
-0.01(-0.45%)
Aug 05, 2020
3.296
3.348
3.252
3.292
65,999,056
+0.19(+6.06%)
Aug 04, 2020
3.064
3.143
3.038
3.104
84,529,768
+0.01(+0.36%)
Aug 03, 2020
3.182
3.182
3.093
3.093
65,317,548
-0.10(-3.23%)
Jul 31, 2020
3.340
3.370
3.189
3.197
60,939,208
-0.15(-4.52%)
Jul 30, 2020
3.348
3.353
3.270
3.348
52,829,788
-0.07(-2.05%)
Jul 29, 2020
3.399
3.425
3.355
3.418
39,497,948
+0.05(+1.42%)
Jul 28, 2020
3.348
3.399
3.340
3.370
31,302,412
-0.06(-1.72%)
Jul 27, 2020
3.285
3.433
3.259
3.429
44,377,120
+0.11(+3.33%)
Jul 24, 2020
3.311
3.368
3.241
3.318
45,927,284
+0.01(+0.45%)
Jul 23, 2020
3.388
3.398
3.287
3.304
59,531,072
-0.09(-2.67%)
Jul 22, 2020
3.380
3.413
3.354
3.394
57,724,064
+0.04(+1.31%)
Jul 21, 2020
3.325
3.424
3.321
3.351
108,761,600
+0.13(+4.08%)
Jul 20, 2020
3.183
3.245
3.161
3.219
43,228,216
+0.01(+0.46%)
Jul 17, 2020
3.267
3.285
3.194
3.205
54,408,964
-0.02(-0.57%)
Jul 16, 2020
3.248
3.284
3.206
3.223
45,169,260
-0.06(-1.78%)
Jul 15, 2020
3.292
3.314
3.225
3.281
53,991,488
+0.05(+1.47%)
Jul 14, 2020
3.044
3.261
3.024
3.234
63,504,972
+0.12(+3.99%)
Jul 13, 2020
3.153
3.194
3.106
3.110
59,001,420
-0.07(-2.07%)
Jul 10, 2020
3.099
3.179
3.077
3.175
43,426,508
+0.06(+1.99%)
Jul 09, 2020
3.234
3.241
3.095
3.113
56,536,412
-0.08(-2.63%)
Jul 08, 2020
3.146
3.205
3.143
3.197
38,547,444
+0.11(+3.55%)
Jul 07, 2020
3.146
3.186
3.084
3.088
50,521,324
-0.08(-2.42%)
Jul 06, 2020
3.186
3.259
3.124
3.164
64,518,348
+0.07(+2.24%)
Jul 02, 2020
3.110
3.172
3.077
3.095
56,218,096
+0.01(+0.36%)
Jul 01, 2020
3.055
3.143
3.048
3.084
52,714,084
+0.07(+2.18%)
Jun 30, 2020
2.960
3.048
2.916
3.018
44,157,108
-0.00(-0.12%)
Jun 29, 2020
2.989
3.038
2.945
3.022
33,731,836
+0.09(+3.11%)
Jun 26, 2020
3.004
3.013
2.913
2.931
59,110,012
-0.14(-4.40%)
Jun 25, 2020
3.007
3.066
2.960
3.066
46,260,808
+0.07(+2.19%)
Jun 24, 2020
3.139
3.139
2.971
3.000
60,849,592
-0.19(-6.06%)
Jun 23, 2020
3.121
3.267
3.099
3.194
67,751,864
+0.15(+5.04%)
Jun 22, 2020
3.110
3.135
3.026
3.040
53,082,144
-0.03(-0.95%)
Jun 19, 2020
3.157
3.157
3.029
3.070
56,910,732
-0.01(-0.24%)
Jun 18, 2020
3.022
3.113
3.018
3.077
37,818,320
-0.03(-0.94%)
Jun 17, 2020
3.113
3.183
3.066
3.106
45,446,888
-0.01(-0.35%)
Jun 16, 2020
3.212
3.267
3.095
3.117
85,021,464
+0.06(+1.91%)
Jun 15, 2020
2.851
3.113
2.752
3.059
85,621,160
-0.04(-1.18%)
Jun 12, 2020
3.102
3.179
2.976
3.095
92,116,568
+0.14(+4.82%)
Jun 11, 2020
2.993
3.121
2.931
2.953
118,529,648
-0.29(-9.00%)
Jun 10, 2020
3.416
3.416
3.245
3.245
92,571,192
-0.15(-4.31%)
Jun 09, 2020
3.372
3.420
3.343
3.391
79,959,640
-0.16(-4.42%)
Jun 08, 2020
3.409
3.548
3.343
3.548
85,834,920
+0.16(+4.63%)
Jun 05, 2020
3.409
3.436
3.343
3.391
87,951,432
+0.21(+6.54%)
Jun 04, 2020
3.135
3.243
3.070
3.183
102,534,816
-0.02(-0.57%)
Jun 03, 2020
3.201
3.245
3.157
3.201
93,916,312
+0.14(+4.65%)
Jun 02, 2020
2.927
3.066
2.909
3.059
83,388,600
+0.21(+7.30%)
Jun 01, 2020
2.810
2.876
2.785
2.851
56,348,080
+0.07(+2.36%)
May 29, 2020
2.756
2.821
2.697
2.785
78,559,736
+0.00(+0.13%)
May 28, 2020
2.851
2.867
2.767
2.781
61,276,792
-0.08(-2.81%)
May 27, 2020
2.858
2.880
2.730
2.861
70,083,960
+0.08(+3.02%)
May 26, 2020
2.832
2.836
2.745
2.778
78,730,144
+0.20(+7.79%)
May 22, 2020
2.537
2.602
2.489
2.577
63,437,080
-0.04(-1.67%)
May 21, 2020
2.639
2.677
2.566
2.621
66,191,548
+0.07(+2.72%)
May 20, 2020
2.533
2.602
2.529
2.551
67,078,724
+0.10(+4.02%)
May 19, 2020
2.504
2.518
2.449
2.453
79,123,072
-0.04(-1.75%)
May 18, 2020
2.427
2.504
2.391
2.496
108,801,600
+0.27(+12.13%)
May 15, 2020
2.281
2.383
2.226
2.226
80,955,744
+0.02(+0.99%)
May 14, 2020
2.164
2.219
2.095
2.204
144,269,744
-0.03(-1.31%)
May 13, 2020
2.361
2.361
2.223
2.234
66,471,596
-0.12(-5.26%)
May 12, 2020
2.467
2.482
2.354
2.358
68,306,664
-0.04(-1.52%)
May 11, 2020
2.460
2.506
2.391
2.394
71,538,440
-0.11(-4.37%)
May 08, 2020
2.372
2.511
2.365
2.504
73,464,696
+0.19(+8.37%)
May 07, 2020
2.292
2.361
2.274
2.310
88,276,976
+0.00(+0.00%)
May 06, 2020
2.405
2.438
2.303
2.310
70,759,592
-0.15(-5.94%)
May 05, 2020
2.486
2.542
2.434
2.456
75,241,296
+0.07(+2.91%)
May 04, 2020
2.354
2.416
2.336
2.387
54,460,940
-0.01(-0.46%)
May 01, 2020
2.464
2.464
2.327
2.398
57,146,084
-0.12(-4.92%)
Apr 30, 2020
2.555
2.588
2.493
2.522
89,585,816
-0.08(-3.22%)
Apr 29, 2020
2.467
2.635
2.467
2.606
105,245,000
+0.21(+8.84%)
Apr 28, 2020
2.288
2.402
2.245
2.394
111,184,312
+0.24(+10.99%)
Apr 27, 2020
2.096
2.157
2.046
2.157
66,438,652
+0.12(+6.01%)
Apr 24, 2020
2.175
2.200
1.981
2.035
149,437,872
-0.23(-10.30%)
Apr 23, 2020
2.330
2.373
2.247
2.269
84,616,856
-0.01(-0.47%)
Apr 22, 2020
2.225
2.294
2.222
2.279
89,759,512
+0.10(+4.79%)
Apr 21, 2020
2.157
2.197
2.125
2.175
101,269,968
-0.08(-3.51%)
Apr 20, 2020
2.168
2.323
2.154
2.254
139,430,832
-0.06(-2.79%)
Apr 17, 2020
2.254
2.323
2.190
2.319
101,085,872
+0.11(+5.05%)
Apr 16, 2020
2.301
2.301
2.175
2.207
56,080,984
-0.05(-2.38%)
Apr 15, 2020
2.261
2.323
2.225
2.261
70,624,312
-0.14(-5.84%)
Apr 14, 2020
2.430
2.474
2.355
2.402
69,480,112
-0.01(-0.45%)
Apr 13, 2020
2.402
2.420
2.319
2.412
81,133,568
-0.00(-0.15%)
Apr 09, 2020
2.549
2.682
2.366
2.416
148,388,160
-0.03(-1.32%)
Apr 08, 2020
2.301
2.495
2.301
2.448
88,178,344
+0.18(+7.75%)
Apr 07, 2020
2.394
2.409
2.269
2.272
115,286,616
+0.06(+2.93%)
Apr 06, 2020
2.139
2.222
2.107
2.207
107,874,256
+0.14(+6.60%)
Apr 03, 2020
2.190
2.215
2.006
2.071
105,431,312
-0.02(-0.86%)
Apr 02, 2020
2.089
2.308
2.039
2.089
169,248,416
+0.14(+7.39%)
Apr 01, 2020
1.862
1.988
1.848
1.945
74,724,840
-0.03(-1.64%)
Mar 31, 2020
1.913
2.056
1.913
1.977
102,967,496
+0.10(+5.36%)
Mar 30, 2020
1.852
1.905
1.753
1.877
71,935,280
+0.01(+0.58%)
Mar 27, 2020
1.923
1.931
1.855
1.866
97,898,616
-0.22(-10.67%)
Mar 26, 2020
2.146
2.213
2.003
2.089
114,852,216
+0.00(+0.17%)
Mar 25, 2020
1.949
2.175
1.873
2.085
135,908,560
+0.13(+6.81%)
Mar 24, 2020
1.819
1.970
1.769
1.952
113,979,672
+0.35(+21.75%)
Mar 23, 2020
1.657
1.758
1.600
1.603
99,667,224
-0.14(-8.04%)
Mar 20, 2020
1.920
1.938
1.697
1.744
106,328,328
-0.08(-4.15%)
Mar 19, 2020
1.582
1.837
1.474
1.819
156,622,032
+0.27(+17.40%)
Mar 18, 2020
1.639
1.733
1.442
1.550
136,312,160
-0.39(-20.19%)
Mar 17, 2020
1.945
2.035
1.848
1.941
144,327,584
+0.05(+2.86%)
Mar 16, 2020
1.941
2.143
1.844
1.888
98,111,664
-0.48(-20.21%)
Mar 13, 2020
2.405
2.423
2.001
2.366
166,355,136
+0.41(+20.73%)
Mar 12, 2020
2.067
2.118
1.737
1.959
240,791,104
-0.50(-20.44%)
Mar 11, 2020
2.704
2.794
2.387
2.463
154,972,752
-0.42(-14.48%)
Mar 10, 2020
3.056
3.081
2.639
2.880
152,239,456
+0.27(+10.33%)
Mar 09, 2020
2.714
2.970
2.531
2.610
266,305,904
-1.17(-30.99%)
Mar 06, 2020
3.847
3.906
3.693
3.782
144,852,368
-0.44(-10.39%)
Mar 05, 2020
4.318
4.332
4.066
4.221
118,288,888
-0.21(-4.79%)
Mar 04, 2020
4.476
4.476
4.350
4.433
66,477,996
+0.06(+1.40%)
Mar 03, 2020
4.498
4.641
4.311
4.372
103,917,136
-0.12(-2.64%)
Mar 02, 2020
4.386
4.517
4.320
4.490
83,251,848
+0.14(+3.22%)
Feb 28, 2020
4.156
4.354
4.138
4.350
130,617,536
+0.01(+0.17%)
Feb 27, 2020
4.314
4.512
4.210
4.343
116,252,816
-0.17(-3.75%)
Feb 26, 2020
4.616
4.710
4.476
4.512
114,771,832
-0.10(-2.11%)
Feb 25, 2020
4.746
4.782
4.537
4.609
73,398,248
-0.09(-1.99%)
Feb 24, 2020
4.724
4.775
4.570
4.703
106,570,608
-0.34(-6.77%)
Feb 21, 2020
5.094
5.098
4.994
5.044
62,964,012
-0.13(-2.57%)
Feb 20, 2020
5.310
5.368
5.166
5.177
59,669,476
-0.18(-3.29%)
Feb 19, 2020
5.310
5.371
5.296
5.353
45,080,692
+0.12(+2.27%)
Feb 18, 2020
5.148
5.281
5.145
5.235
57,728,148
-0.03(-0.55%)
Feb 14, 2020
5.332
5.339
5.240
5.263
39,518,420
+0.00(+0.07%)
Feb 13, 2020
5.361
5.361
5.235
5.260
61,059,872
-0.10(-1.94%)
Feb 12, 2020
5.325
5.400
5.325
5.364
67,241,144
+0.04(+0.67%)
Feb 11, 2020
5.296
5.346
5.260
5.328
73,453,336
+0.15(+2.92%)
Feb 10, 2020
5.195
5.210
5.116
5.177
80,812,848
-0.06(-1.23%)
Feb 07, 2020
5.299
5.307
5.136
5.242
110,116,096
-0.02(-0.34%)
Feb 06, 2020
5.332
5.386
5.199
5.260
290,379,392
+0.07(+1.39%)
Feb 05, 2020
5.278
5.289
5.148
5.188
91,746,688
+0.02(+0.42%)
Feb 04, 2020
5.184
5.292
5.159
5.166
66,728,848
+0.06(+1.20%)
Feb 03, 2020
5.120
5.184
5.077
5.105
37,215,832
+0.03(+0.64%)
Jan 31, 2020
5.105
5.127
5.038
5.073
48,513,040
-0.14(-2.62%)
Jan 30, 2020
5.037
5.217
5.037
5.210
56,518,216
+0.04(+0.84%)
Jan 29, 2020
5.267
5.274
5.148
5.166
47,377,136
-0.05(-0.90%)
Jan 28, 2020
5.192
5.285
5.152
5.213
51,514,736
+0.10(+2.04%)
Jan 27, 2020
5.091
5.145
5.069
5.109
59,060,784
-0.20(-3.79%)
Jan 24, 2020
5.375
5.375
5.229
5.310
55,301,700
-0.05(-0.94%)
Jan 23, 2020
5.260
5.371
5.192
5.361
56,172,416
+0.05(+0.95%)
Jan 22, 2020
5.325
5.343
5.285
5.310
31,000,630
+0.00(+0.00%)
Jan 21, 2020
5.429
5.429
5.296
5.310
50,714,528
-0.14(-2.57%)
Jan 17, 2020
5.396
5.468
5.375
5.450
52,810,364
+0.10(+1.81%)
Jan 16, 2020
5.379
5.379
5.296
5.353
47,255,208
+0.01(+0.13%)
Jan 15, 2020
5.458
5.476
5.335
5.346
52,455,956
-0.18(-3.25%)
Jan 14, 2020
5.533
5.547
5.467
5.526
34,831,312
-0.04(-0.71%)
Jan 13, 2020
5.587
5.605
5.533
5.565
53,325,356
-0.06(-1.02%)
Jan 10, 2020
5.666
5.707
5.609
5.623
28,090,040
-0.04(-0.70%)
Jan 09, 2020
5.652
5.702
5.609
5.663
37,194,720
+0.02(+0.32%)
Jan 08, 2020
5.742
5.760
5.616
5.645
62,677,524
-0.13(-2.24%)
Jan 07, 2020
5.760
5.788
5.713
5.774
31,368,798
-0.06(-0.99%)
Jan 06, 2020
5.695
5.860
5.695
5.832
46,212,348
+0.08(+1.44%)
Jan 03, 2020
5.814
5.857
5.742
5.749
49,126,904
-0.10(-1.72%)
Jan 02, 2020
5.767
5.853
5.745
5.849
38,285,996
+0.12(+2.07%)
Dec 31, 2019
5.673
5.742
5.663
5.731
18,364,458
+0.01(+0.25%)
Dec 30, 2019
5.785
5.792
5.709
5.716
25,328,632
-0.01(-0.13%)
Dec 27, 2019
5.781
5.796
5.724
5.724
27,848,890
-0.08(-1.30%)
Dec 26, 2019
5.767
5.799
5.745
5.799
25,362,098
+0.09(+1.64%)
Dec 24, 2019
5.702
5.742
5.677
5.706
7,998,587
-0.00(-0.06%)
Dec 23, 2019
5.641
5.713
5.627
5.709
35,284,232
+0.12(+2.06%)
Dec 20, 2019
5.623
5.666
5.591
5.594
39,589,904
-0.11(-1.89%)
Dec 19, 2019
5.691
5.734
5.684
5.702
29,451,374
-0.01(-0.13%)
Dec 18, 2019
5.601
5.745
5.598
5.709
60,759,100
+0.14(+2.58%)
Dec 17, 2019
5.522
5.609
5.512
5.565
35,068,608
+0.03(+0.58%)
Dec 16, 2019
5.468
5.612
5.468
5.533
57,258,416
+0.03(+0.52%)
Dec 13, 2019
5.562
5.655
5.465
5.504
86,232,152
-0.27(-4.67%)
Dec 12, 2019
5.677
5.796
5.673
5.774
36,236,912
+0.13(+2.23%)
Dec 11, 2019
5.655
5.681
5.619
5.648
41,668,108
+0.04(+0.77%)
Dec 10, 2019
5.601
5.609
5.558
5.605
31,862,344
+0.01(+0.19%)
Dec 09, 2019
5.494
5.625
5.494
5.594
36,675,840
+0.02(+0.32%)
Dec 06, 2019
5.526
5.605
5.517
5.576
33,421,782
+0.10(+1.91%)
Dec 05, 2019
5.396
5.533
5.382
5.472
54,346,412
+0.14(+2.56%)
Dec 04, 2019
5.350
5.382
5.321
5.335
51,007,604
+0.06(+1.09%)
Dec 03, 2019
5.285
5.317
5.231
5.278
33,040,564
-0.02(-0.34%)
Dec 02, 2019
5.364
5.368
5.292
5.296
33,596,628
+0.00(+0.00%)
Nov 29, 2019
5.350
5.350
5.265
5.296
25,231,832
-0.03(-0.47%)
Nov 27, 2019
5.317
5.350
5.262
5.321
39,447,492
+0.01(+0.27%)
Nov 26, 2019
5.379
5.382
5.238
5.307
57,380,388
-0.17(-3.02%)
Nov 25, 2019
5.476
5.494
5.425
5.472
30,754,100
-0.01(-0.20%)
Nov 22, 2019
5.537
5.594
5.468
5.483
53,910,424
+0.02(+0.33%)
Nov 21, 2019
5.357
5.468
5.325
5.465
68,055,824
+0.12(+2.22%)
Nov 20, 2019
5.357
5.411
5.343
5.346
44,400,172
+0.01(+0.13%)
Nov 19, 2019
5.418
5.425
5.328
5.339
54,045,560
-0.09(-1.66%)
Nov 18, 2019
5.490
5.508
5.411
5.429
35,202,492
-0.12(-2.20%)
Nov 15, 2019
5.458
5.576
5.458
5.551
20,297,280
+0.12(+2.12%)
Nov 14, 2019
5.558
5.576
5.418
5.436
53,062,676
-0.10(-1.82%)
Nov 13, 2019
5.540
5.596
5.504
5.537
57,494,852
-0.09(-1.53%)
Nov 12, 2019
5.673
5.727
5.606
5.623
50,831,448
-0.10(-1.68%)
Nov 11, 2019
5.633
5.737
5.619
5.719
34,296,960
+0.06(+1.14%)
Nov 08, 2019
5.694
5.773
5.626
5.655
67,280,680
-0.18(-3.12%)
Nov 07, 2019
5.701
5.873
5.694
5.837
54,495,928
+0.14(+2.38%)
Nov 06, 2019
5.597
5.812
5.549
5.701
106,073,120
-0.15(-2.51%)
Nov 05, 2019
5.805
5.865
5.798
5.848
70,992,768
-0.01(-0.18%)
Nov 04, 2019
5.891
5.944
5.801
5.858
92,560,904
-0.02(-0.30%)
Nov 01, 2019
5.880
6.019
5.790
5.876
102,398,488
+0.07(+1.23%)
Oct 31, 2019
5.794
5.830
5.699
5.805
63,645,920
+0.00(+0.00%)
Oct 30, 2019
5.694
5.819
5.644
5.805
68,889,352
+0.07(+1.25%)
Oct 29, 2019
5.658
5.794
5.658
5.733
48,727,328
+0.01(+0.25%)
Oct 28, 2019
5.690
5.750
5.647
5.719
46,556,088
+0.05(+0.95%)
Oct 25, 2019
5.619
5.737
5.605
5.665
71,114,392
+0.21(+3.93%)
Oct 24, 2019
5.608
5.615
5.412
5.451
63,146,728
-0.12(-2.12%)
Oct 23, 2019
5.465
5.576
5.451
5.569
56,552,520
+0.11(+2.10%)
Oct 22, 2019
5.286
5.515
5.283
5.454
72,878,128
+0.22(+4.23%)
Oct 21, 2019
5.176
5.236
5.161
5.233
25,749,366
+0.04(+0.76%)
Oct 18, 2019
5.215
5.265
5.179
5.194
42,157,716
+0.04(+0.69%)
Oct 17, 2019
5.265
5.279
5.124
5.158
43,649,412
-0.08(-1.50%)
Oct 16, 2019
5.104
5.236
5.098
5.236
33,620,324
+0.09(+1.74%)
Oct 15, 2019
5.143
5.211
5.108
5.147
27,425,308
+0.01(+0.21%)
Oct 14, 2019
5.076
5.140
5.051
5.136
23,690,804
-0.01(-0.21%)
Oct 11, 2019
5.104
5.190
5.104
5.147
37,483,844
+0.11(+2.20%)
Oct 10, 2019
5.033
5.093
4.986
5.036
33,835,680
-0.01(-0.14%)
Oct 09, 2019
5.000
5.072
4.940
5.043
27,698,528
+0.12(+2.47%)
Oct 08, 2019
4.947
5.022
4.915
4.922
38,432,688
-0.02(-0.36%)
Oct 07, 2019
5.033
5.077
4.925
4.940
30,877,930
-0.13(-2.61%)
Oct 04, 2019
5.086
5.104
4.990
5.072
38,596,500
+0.01(+0.28%)
Oct 03, 2019
4.986
5.068
4.954
5.058
43,833,092
+0.05(+0.93%)
Oct 02, 2019
5.079
5.079
4.954
5.011
39,597,608
-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
.