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 (%)
Jul 30, 2021
4.212
4.248
4.052
4.075
64,629,252
-0.19(-4.56%)
Jul 29, 2021
4.243
4.308
4.212
4.269
43,505,340
+0.04(+0.99%)
Jul 28, 2021
4.151
4.241
4.105
4.227
56,524,696
+0.09(+2.22%)
Jul 27, 2021
4.103
4.149
4.063
4.136
45,764,792
-0.01(-0.28%)
Jul 26, 2021
4.029
4.151
4.029
4.147
44,724,200
+0.12(+3.04%)
Jul 23, 2021
4.105
4.120
4.006
4.025
36,862,828
-0.05(-1.13%)
Jul 22, 2021
4.078
4.109
4.021
4.071
39,693,620
-0.02(-0.37%)
Jul 21, 2021
4.002
4.115
3.991
4.086
56,616,348
+0.09(+2.29%)
Jul 20, 2021
3.849
4.039
3.809
3.994
66,581,520
+0.10(+2.65%)
Jul 19, 2021
3.956
3.981
3.857
3.891
79,062,752
-0.19(-4.59%)
Jul 16, 2021
4.189
4.193
4.025
4.078
54,627,356
-0.06(-1.39%)
Jul 15, 2021
4.216
4.269
4.117
4.136
58,398,620
-0.13(-3.04%)
Jul 14, 2021
4.319
4.350
4.243
4.266
62,830,828
+0.04(+0.99%)
Jul 13, 2021
4.182
4.241
4.147
4.224
42,373,592
+0.01(+0.27%)
Jul 12, 2021
4.124
4.220
4.086
4.212
47,868,996
+0.05(+1.29%)
Jul 09, 2021
4.151
4.189
4.101
4.159
39,528,992
+0.04(+1.02%)
Jul 08, 2021
4.105
4.162
4.044
4.117
66,145,552
-0.09(-2.18%)
Jul 07, 2021
4.216
4.231
4.113
4.208
93,475,952
-0.01(-0.27%)
Jul 06, 2021
4.369
4.399
4.212
4.220
97,343,504
-0.33(-7.30%)
Jul 02, 2021
4.529
4.571
4.437
4.552
50,664,828
+0.05(+1.10%)
Jul 01, 2021
4.728
4.728
4.491
4.502
99,273,808
-0.17(-3.60%)
Jun 30, 2021
4.518
4.689
4.506
4.670
123,478,920
+0.06(+1.41%)
Jun 29, 2021
4.540
4.605
4.466
4.605
86,241,744
+0.07(+1.52%)
Jun 28, 2021
4.556
4.567
4.481
4.537
75,508,024
-0.03(-0.59%)
Jun 25, 2021
4.640
4.678
4.525
4.563
116,475,592
-0.08(-1.73%)
Jun 24, 2021
4.579
4.678
4.548
4.644
83,791,176
+0.09(+2.01%)
Jun 23, 2021
4.537
4.621
4.491
4.552
83,981,312
+0.04(+0.85%)
Jun 22, 2021
4.449
4.552
4.392
4.514
82,413,648
+0.05(+1.11%)
Jun 21, 2021
4.411
4.483
4.369
4.464
60,794,756
+0.12(+2.81%)
Jun 18, 2021
4.342
4.357
4.277
4.342
94,031,256
-0.02(-0.35%)
Jun 17, 2021
4.495
4.516
4.315
4.357
92,021,312
-0.15(-3.31%)
Jun 16, 2021
4.487
4.521
4.384
4.506
83,793,824
+0.04(+0.85%)
Jun 15, 2021
4.414
4.483
4.361
4.468
53,223,860
+0.07(+1.56%)
Jun 14, 2021
4.483
4.529
4.376
4.399
71,270,560
+0.02(+0.52%)
Jun 11, 2021
4.453
4.460
4.342
4.376
98,305,512
-0.08(-1.80%)
Jun 10, 2021
4.498
4.537
4.423
4.456
92,715,320
-0.02(-0.34%)
Jun 09, 2021
4.479
4.533
4.422
4.472
190,619,664
-0.02(-0.34%)
Jun 08, 2021
4.323
4.491
4.285
4.487
229,967,072
+0.12(+2.80%)
Jun 07, 2021
4.334
4.429
4.292
4.365
163,864,752
-0.06(-1.38%)
Jun 04, 2021
4.334
4.437
4.308
4.426
149,943,600
+0.12(+2.75%)
Jun 03, 2021
4.277
4.336
4.231
4.308
162,063,664
-0.01(-0.18%)
Jun 02, 2021
4.017
4.323
4.013
4.315
288,625,920
+0.26(+6.30%)
Jun 01, 2021
4.025
4.065
3.945
4.059
164,617,152
+0.16(+4.11%)
May 28, 2021
3.761
3.908
3.739
3.899
141,450,496
+0.24(+6.58%)
May 27, 2021
3.662
3.681
3.616
3.658
60,062,304
+0.01(+0.31%)
May 26, 2021
3.582
3.651
3.567
3.647
68,487,944
+0.06(+1.70%)
May 25, 2021
3.689
3.693
3.582
3.586
63,653,100
-0.07(-1.98%)
May 24, 2021
3.635
3.683
3.609
3.658
54,258,836
+0.06(+1.70%)
May 21, 2021
3.635
3.672
3.593
3.597
70,279,760
-0.03(-0.74%)
May 20, 2021
3.662
3.668
3.593
3.624
86,189,160
-0.03(-0.73%)
May 19, 2021
3.655
3.693
3.601
3.651
71,511,800
-0.06(-1.65%)
May 18, 2021
3.746
3.765
3.677
3.712
68,447,464
-0.03(-0.92%)
May 17, 2021
3.681
3.758
3.670
3.746
68,386,024
+0.05(+1.34%)
May 14, 2021
3.635
3.716
3.618
3.697
105,018,288
+0.18(+4.99%)
May 13, 2021
3.502
3.532
3.419
3.521
86,901,992
+0.04(+1.10%)
May 12, 2021
3.597
3.616
3.483
3.483
111,951,144
-0.09(-2.46%)
May 11, 2021
3.456
3.590
3.448
3.571
99,641,976
+0.05(+1.41%)
May 10, 2021
3.521
3.567
3.498
3.521
99,889,136
+0.06(+1.65%)
May 07, 2021
3.357
3.475
3.338
3.464
81,588,064
+0.12(+3.54%)
May 06, 2021
3.334
3.353
3.309
3.345
87,960,064
+0.03(+0.92%)
May 05, 2021
3.303
3.334
3.215
3.315
73,840,648
+0.16(+5.21%)
May 04, 2021
3.238
3.242
3.150
3.150
58,414,868
-0.09(-2.71%)
May 03, 2021
3.242
3.269
3.204
3.238
98,661,544
+0.00(+0.00%)
Apr 30, 2021
3.257
3.307
3.231
3.238
77,725,880
-0.03(-0.93%)
Apr 29, 2021
3.372
3.376
3.234
3.269
78,691,256
-0.09(-2.73%)
Apr 28, 2021
3.246
3.360
3.242
3.360
80,890,256
+0.19(+5.90%)
Apr 27, 2021
3.280
3.307
3.154
3.173
66,833,344
-0.09(-2.69%)
Apr 26, 2021
3.250
3.295
3.231
3.261
49,295,064
+0.04(+1.18%)
Apr 23, 2021
3.250
3.261
3.179
3.223
71,252,000
-0.02(-0.59%)
Apr 22, 2021
3.238
3.257
3.200
3.242
81,863,680
+0.06(+1.92%)
Apr 21, 2021
3.139
3.189
3.128
3.181
42,232,668
+0.00(+0.00%)
Apr 20, 2021
3.257
3.273
3.162
3.181
86,829,376
-0.08(-2.46%)
Apr 19, 2021
3.070
3.334
3.063
3.261
150,150,416
+0.16(+5.17%)
Apr 16, 2021
3.047
3.116
3.021
3.101
80,655,656
+0.01(+0.25%)
Apr 15, 2021
3.166
3.185
3.089
3.093
57,982,104
-0.04(-1.18%)
Apr 14, 2021
3.038
3.160
3.034
3.130
93,914,080
+0.08(+2.66%)
Apr 13, 2021
3.031
3.090
3.016
3.049
87,891,928
+0.00(+0.00%)
Apr 12, 2021
3.116
3.134
3.033
3.049
72,025,616
-0.01(-0.24%)
Apr 09, 2021
3.034
3.060
3.027
3.057
127,228,288
-0.03(-0.96%)
Apr 08, 2021
3.101
3.116
3.042
3.086
82,392,352
-0.02(-0.59%)
Apr 07, 2021
3.119
3.145
3.079
3.104
73,636,080
+0.00(+0.12%)
Apr 06, 2021
3.108
3.143
3.082
3.101
58,365,912
+0.01(+0.36%)
Apr 05, 2021
3.097
3.108
3.049
3.090
52,406,032
+0.04(+1.33%)
Apr 01, 2021
3.104
3.130
3.031
3.049
85,183,832
-0.08(-2.48%)
Mar 31, 2021
3.038
3.145
3.031
3.127
75,172,376
+0.12(+4.05%)
Mar 30, 2021
3.005
3.042
2.986
3.005
59,440,124
+0.00(+0.00%)
Mar 29, 2021
2.942
3.016
2.935
3.005
70,785,064
+0.01(+0.49%)
Mar 26, 2021
3.012
3.071
2.935
2.990
84,477,024
+0.00(+0.00%)
Mar 25, 2021
2.887
2.994
2.854
2.990
84,291,088
+0.04(+1.25%)
Mar 24, 2021
3.027
3.093
2.942
2.953
79,179,984
-0.05(-1.72%)
Mar 23, 2021
3.045
3.116
2.998
3.005
81,521,904
-0.08(-2.63%)
Mar 22, 2021
3.075
3.112
3.023
3.086
63,757,192
-0.04(-1.41%)
Mar 19, 2021
3.053
3.175
3.014
3.130
80,403,528
+0.10(+3.16%)
Mar 18, 2021
3.064
3.130
3.001
3.034
96,424,704
-0.07(-2.37%)
Mar 17, 2021
2.957
3.123
2.946
3.108
86,211,528
+0.12(+3.95%)
Mar 16, 2021
3.049
3.053
2.975
2.990
68,569,200
-0.03(-0.98%)
Mar 15, 2021
2.998
3.023
2.950
3.020
62,715,892
+0.03(+0.86%)
Mar 12, 2021
3.012
3.023
2.961
2.994
70,490,872
-0.05(-1.58%)
Mar 11, 2021
2.986
3.075
2.939
3.042
140,188,848
+0.15(+5.23%)
Mar 10, 2021
2.787
2.898
2.762
2.891
142,198,096
+0.21(+7.84%)
Mar 09, 2021
2.669
2.776
2.603
2.680
156,862,416
+0.02(+0.83%)
Mar 08, 2021
2.806
2.832
2.640
2.658
165,284,400
-0.20(-7.09%)
Mar 05, 2021
2.931
2.931
2.809
2.861
159,015,088
+0.05(+1.70%)
Mar 04, 2021
2.865
2.924
2.776
2.813
203,438,240
+0.07(+2.69%)
Mar 03, 2021
2.721
2.784
2.640
2.739
292,359,456
-0.11(-4.01%)
Mar 02, 2021
2.773
2.887
2.758
2.854
235,872,480
-0.03(-0.90%)
Mar 01, 2021
2.931
3.031
2.876
2.880
161,287,216
-0.04(-1.51%)
Feb 26, 2021
3.068
3.068
2.894
2.924
164,446,864
-0.13(-4.11%)
Feb 25, 2021
3.292
3.337
3.023
3.049
171,878,944
-0.17(-5.16%)
Feb 24, 2021
3.186
3.259
3.156
3.215
172,053,232
+0.09(+2.95%)
Feb 23, 2021
3.116
3.208
3.031
3.123
329,466,336
+0.20(+6.68%)
Feb 22, 2021
2.905
2.986
2.865
2.927
562,614,528
-0.78(-21.00%)
Feb 19, 2021
3.820
3.834
3.661
3.705
202,887,024
-0.28(-7.12%)
Feb 18, 2021
4.082
4.089
3.956
3.989
77,140,768
-0.04(-0.92%)
Feb 17, 2021
3.945
4.048
3.864
4.026
67,837,496
+0.08(+2.06%)
Feb 16, 2021
3.945
4.011
3.916
3.945
52,189,704
+0.06(+1.42%)
Feb 12, 2021
3.823
3.923
3.820
3.890
48,303,196
+0.01(+0.19%)
Feb 11, 2021
3.912
3.934
3.846
3.882
55,040,148
+0.04(+1.06%)
Feb 10, 2021
3.761
3.882
3.735
3.842
60,532,036
+0.05(+1.36%)
Feb 09, 2021
3.834
3.853
3.746
3.790
115,382,232
-0.12(-3.11%)
Feb 08, 2021
4.011
4.070
3.860
3.912
147,360,128
-0.17(-4.16%)
Feb 05, 2021
4.166
4.231
3.986
4.082
88,663,352
+0.08(+1.93%)
Feb 04, 2021
3.978
4.019
3.919
4.004
39,346,580
-0.03(-0.82%)
Feb 03, 2021
4.026
4.074
3.982
4.037
52,231,256
+0.04(+1.11%)
Feb 02, 2021
4.056
4.111
3.945
3.993
87,839,600
+0.20(+5.35%)
Feb 01, 2021
3.753
3.842
3.705
3.790
62,750,728
+0.08(+2.29%)
Jan 29, 2021
3.775
3.805
3.694
3.705
51,842,656
-0.18(-4.74%)
Jan 28, 2021
3.919
3.956
3.834
3.890
61,948,080
+0.08(+2.03%)
Jan 27, 2021
3.790
3.938
3.698
3.812
84,983,024
-0.00(-0.10%)
Jan 26, 2021
3.834
3.897
3.794
3.816
88,927,352
+0.10(+2.58%)
Jan 25, 2021
3.728
3.731
3.617
3.720
49,279,620
-0.04(-0.98%)
Jan 22, 2021
3.742
3.809
3.702
3.757
87,584,160
-0.13(-3.23%)
Jan 21, 2021
4.000
4.000
3.846
3.882
40,206,940
-0.11(-2.77%)
Jan 20, 2021
4.074
4.082
3.982
3.993
47,497,696
-0.02(-0.46%)
Jan 19, 2021
4.034
4.045
3.945
4.011
59,602,044
-0.01(-0.18%)
Jan 15, 2021
4.070
4.107
4.000
4.019
96,896,056
-0.23(-5.46%)
Jan 14, 2021
4.144
4.273
4.111
4.251
75,374,968
+0.12(+2.85%)
Jan 13, 2021
4.273
4.284
4.111
4.133
70,421,648
-0.19(-4.35%)
Jan 12, 2021
4.266
4.336
4.218
4.321
79,760,384
+0.12(+2.81%)
Jan 11, 2021
4.196
4.255
4.155
4.203
41,064,212
-0.11(-2.48%)
Jan 08, 2021
4.373
4.380
4.247
4.310
53,409,240
+0.00(+0.00%)
Jan 07, 2021
4.358
4.365
4.266
4.310
58,830,612
+0.03(+0.60%)
Jan 06, 2021
4.292
4.384
4.244
4.284
71,643,336
+0.04(+0.87%)
Jan 05, 2021
4.026
4.292
4.023
4.247
74,078,856
+0.12(+2.95%)
Jan 04, 2021
4.214
4.277
4.082
4.126
81,899,848
-0.01(-0.36%)
Dec 31, 2020
4.141
4.141
4.141
46,859,768
+0.01(+0.18%)
Dec 30, 2020
4.070
4.148
4.070
4.133
46,859,768
+0.06(+1.45%)
Dec 29, 2020
4.096
4.111
4.041
4.074
35,845,156
+0.02(+0.55%)
Dec 28, 2020
4.052
4.093
4.023
4.052
37,830,136
+0.01(+0.18%)
Dec 24, 2020
4.048
4.048
3.971
4.045
20,094,644
+0.01(+0.27%)
Dec 23, 2020
4.011
4.111
4.004
4.034
33,490,684
+0.04(+1.02%)
Dec 22, 2020
4.000
4.019
3.952
3.993
39,221,280
+0.03(+0.65%)
Dec 21, 2020
3.956
4.034
3.930
3.967
58,188,832
-0.20(-4.69%)
Dec 18, 2020
4.188
4.218
4.142
4.163
39,900,164
-0.03(-0.70%)
Dec 17, 2020
4.207
4.251
4.170
4.192
53,082,560
+0.03(+0.71%)
Dec 16, 2020
4.082
4.177
4.034
4.163
52,504,908
+0.06(+1.35%)
Dec 15, 2020
4.052
4.126
4.015
4.107
45,425,460
+0.09(+2.20%)
Dec 14, 2020
4.129
4.163
4.008
4.019
52,427,936
-0.08(-2.07%)
Dec 11, 2020
4.078
4.118
4.037
4.104
64,329,224
-0.05(-1.15%)
Dec 10, 2020
3.975
4.199
3.941
4.152
88,363,392
+0.26(+6.63%)
Dec 09, 2020
3.952
3.986
3.842
3.893
71,426,248
-0.03(-0.66%)
Dec 08, 2020
3.964
4.037
3.912
3.919
49,947,676
-0.05(-1.30%)
Dec 07, 2020
4.041
4.063
3.929
3.971
94,645,568
-0.06(-1.37%)
Dec 04, 2020
3.971
4.059
3.971
4.026
80,119,832
+0.14(+3.51%)
Dec 03, 2020
3.834
3.975
3.823
3.890
69,807,584
+0.13(+3.53%)
Dec 02, 2020
3.680
3.846
3.676
3.757
80,899,744
+0.03(+0.89%)
Dec 01, 2020
3.643
3.728
3.632
3.724
65,751,028
+0.20(+5.54%)
Nov 30, 2020
3.613
3.665
3.517
3.528
81,674,152
-0.14(-3.72%)
Nov 27, 2020
3.584
3.665
3.576
3.665
44,238,104
-0.03(-0.90%)
Nov 25, 2020
3.669
3.746
3.628
3.698
60,478,128
+0.01(+0.30%)
Nov 24, 2020
3.632
3.720
3.591
3.687
117,707,640
+0.24(+6.95%)
Nov 23, 2020
3.436
3.458
3.396
3.447
69,215,224
+0.10(+3.09%)
Nov 20, 2020
3.366
3.396
3.322
3.344
39,130,704
-0.05(-1.41%)
Nov 19, 2020
3.366
3.418
3.348
3.392
40,666,648
+0.05(+1.43%)
Nov 18, 2020
3.410
3.451
3.344
3.344
74,930,456
-0.02(-0.55%)
Nov 17, 2020
3.237
3.422
3.233
3.363
76,172,408
+0.10(+3.17%)
Nov 16, 2020
3.307
3.322
3.226
3.259
68,208,648
+0.11(+3.63%)
Nov 13, 2020
3.071
3.167
3.057
3.145
72,920,760
+0.09(+3.02%)
Nov 12, 2020
3.145
3.182
3.034
3.053
56,987,064
-0.18(-5.69%)
Nov 11, 2020
3.171
3.241
3.145
3.237
74,925,408
-0.00(-0.11%)
Nov 10, 2020
3.104
3.245
3.090
3.241
139,227,616
+0.22(+7.33%)
Nov 09, 2020
3.075
3.097
2.939
3.020
136,848,000
+0.30(+11.13%)
Nov 06, 2020
2.647
2.728
2.631
2.717
44,916,164
+0.07(+2.50%)
Nov 05, 2020
2.629
2.669
2.618
2.651
45,327,884
+0.08(+3.16%)
Nov 04, 2020
2.540
2.618
2.489
2.570
51,135,060
+0.03(+1.31%)
Nov 03, 2020
2.570
2.577
2.492
2.537
72,335,696
+0.06(+2.38%)
Nov 02, 2020
2.474
2.500
2.411
2.478
43,003,824
+0.03(+1.36%)
Oct 30, 2020
2.452
2.494
2.432
2.444
62,664,456
-0.02(-0.90%)
Oct 29, 2020
2.301
2.496
2.268
2.467
109,559,352
+0.08(+3.40%)
Oct 28, 2020
2.478
2.492
2.382
2.385
97,065,928
-0.19(-7.31%)
Oct 27, 2020
2.607
2.609
2.570
2.574
49,733,108
-0.08(-2.92%)
Oct 26, 2020
2.677
2.680
2.607
2.651
43,731,196
-0.05(-1.78%)
Oct 23, 2020
2.769
2.776
2.677
2.699
45,998,072
-0.05(-1.74%)
Oct 22, 2020
2.658
2.747
2.647
2.747
49,764,840
+0.10(+3.62%)
Oct 21, 2020
2.640
2.673
2.603
2.651
55,773,180
-0.01(-0.55%)
Oct 20, 2020
2.592
2.680
2.585
2.666
70,110,824
+0.10(+3.88%)
Oct 19, 2020
2.548
2.636
2.529
2.566
63,247,284
+0.04(+1.46%)
Oct 16, 2020
2.588
2.592
2.526
2.529
55,903,680
-0.06(-2.42%)
Oct 15, 2020
2.581
2.610
2.559
2.592
51,964,144
-0.04(-1.68%)
Oct 14, 2020
2.680
2.710
2.633
2.636
48,317,700
-0.03(-1.11%)
Oct 13, 2020
2.636
2.677
2.603
2.666
38,658,836
-0.03(-0.96%)
Oct 12, 2020
2.673
2.699
2.640
2.692
20,540,730
+0.02(+0.69%)
Oct 09, 2020
2.710
2.717
2.651
2.673
55,904,224
-0.05(-1.76%)
Oct 08, 2020
2.629
2.725
2.621
2.721
49,916,164
+0.10(+3.80%)
Oct 07, 2020
2.633
2.655
2.570
2.621
40,931,684
-0.02(-0.84%)
Oct 06, 2020
2.769
2.773
2.629
2.644
51,966,552
-0.01(-0.55%)
Oct 05, 2020
2.566
2.688
2.537
2.658
81,790,024
+0.14(+5.41%)
Oct 02, 2020
2.544
2.581
2.505
2.522
74,298,296
-0.08(-3.25%)
Oct 01, 2020
2.562
2.621
2.518
2.607
89,967,648
-0.02(-0.70%)
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%)
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
.