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
)
15.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 30, 2019
4.955
4.977
4.884
4.926
29,749,678
+0.05(+1.12%)
Aug 29, 2019
4.820
4.900
4.764
4.871
42,983,320
+0.12(+2.45%)
Aug 28, 2019
4.737
4.788
4.689
4.755
31,254,228
+0.06(+1.24%)
Aug 27, 2019
4.704
4.778
4.624
4.697
48,984,496
+0.05(+1.02%)
Aug 26, 2019
4.737
4.755
4.609
4.649
48,038,512
-0.07(-1.39%)
Aug 23, 2019
4.857
4.944
4.700
4.715
60,981,804
-0.23(-4.63%)
Aug 22, 2019
5.046
5.053
4.911
4.944
32,730,064
-0.08(-1.52%)
Aug 21, 2019
4.864
5.133
4.802
5.020
98,127,976
+0.27(+5.58%)
Aug 20, 2019
4.718
4.813
4.700
4.755
37,412,404
-0.01(-0.30%)
Aug 19, 2019
4.864
4.886
4.729
4.769
44,125,460
-0.04(-0.83%)
Aug 16, 2019
4.871
4.904
4.766
4.809
40,005,236
-0.04(-0.90%)
Aug 15, 2019
4.835
4.884
4.726
4.853
43,838,348
-0.01(-0.30%)
Aug 14, 2019
4.955
4.973
4.853
4.868
49,171,612
-0.25(-4.97%)
Aug 13, 2019
4.980
5.173
4.955
5.122
35,788,716
+0.07(+1.35%)
Aug 12, 2019
5.068
5.083
5.018
5.054
31,107,034
-0.18(-3.51%)
Aug 09, 2019
5.285
5.346
5.223
5.238
32,966,410
-0.04(-0.82%)
Aug 08, 2019
5.227
5.285
5.171
5.281
51,571,760
+0.16(+3.10%)
Aug 07, 2019
5.003
5.133
4.960
5.122
67,367,920
-0.05(-0.91%)
Aug 06, 2019
5.227
5.245
5.126
5.169
58,308,264
+0.05(+0.99%)
Aug 05, 2019
5.220
5.227
5.084
5.119
62,513,120
-0.28(-5.15%)
Aug 02, 2019
5.498
5.541
5.351
5.397
61,981,312
+0.08(+1.56%)
Aug 01, 2019
5.411
5.498
5.209
5.314
66,215,592
-0.12(-2.19%)
Jul 31, 2019
5.523
5.530
5.370
5.433
44,771,272
-0.03(-0.53%)
Jul 30, 2019
5.490
5.508
5.444
5.462
36,503,852
-0.04(-0.66%)
Jul 29, 2019
5.422
5.508
5.397
5.498
29,967,978
+0.06(+1.06%)
Jul 26, 2019
5.570
5.573
5.415
5.440
53,546,696
-0.15(-2.65%)
Jul 25, 2019
5.711
5.714
5.581
5.588
36,803,100
-0.14(-2.40%)
Jul 24, 2019
5.801
5.850
5.721
5.725
30,773,980
-0.08(-1.31%)
Jul 23, 2019
5.786
5.804
5.740
5.801
44,473,964
+0.03(+0.50%)
Jul 22, 2019
5.819
5.837
5.759
5.772
26,107,544
+0.00(+0.00%)
Jul 19, 2019
5.812
5.815
5.740
5.772
30,102,236
-0.05(-0.87%)
Jul 18, 2019
5.837
5.844
5.758
5.823
28,683,962
-0.01(-0.19%)
Jul 17, 2019
5.873
5.873
5.786
5.833
31,548,474
-0.01(-0.19%)
Jul 16, 2019
5.938
5.972
5.821
5.844
35,962,064
-0.11(-1.82%)
Jul 15, 2019
6.068
6.093
5.945
5.952
34,158,380
-0.12(-2.02%)
Jul 12, 2019
6.025
6.117
6.014
6.075
53,853,640
+0.05(+0.84%)
Jul 11, 2019
5.927
6.032
5.916
6.025
64,356,496
+0.15(+2.52%)
Jul 10, 2019
5.902
5.927
5.862
5.877
65,647,168
+0.08(+1.43%)
Jul 09, 2019
5.740
5.814
5.696
5.794
37,565,528
+0.02(+0.31%)
Jul 08, 2019
5.696
5.786
5.671
5.776
48,873,872
+0.12(+2.04%)
Jul 05, 2019
5.635
5.707
5.613
5.660
30,002,506
+0.13(+2.28%)
Jul 03, 2019
5.516
5.577
5.499
5.534
20,508,536
+0.04(+0.66%)
Jul 02, 2019
5.573
5.584
5.462
5.498
50,037,844
-0.09(-1.68%)
Jul 01, 2019
5.765
5.776
5.584
5.592
47,560,200
-0.03(-0.51%)
Jun 28, 2019
5.671
5.729
5.572
5.620
32,980,538
+0.01(+0.19%)
Jun 27, 2019
5.660
5.673
5.512
5.610
84,079,464
-0.12(-2.02%)
Jun 26, 2019
5.761
5.797
5.696
5.725
161,342,064
-0.04(-0.75%)
Jun 25, 2019
5.891
5.902
5.721
5.768
59,392,328
-0.22(-3.68%)
Jun 24, 2019
5.963
6.014
5.938
5.989
40,987,864
-0.01(-0.18%)
Jun 21, 2019
5.927
6.032
5.927
5.999
48,026,116
+0.09(+1.53%)
Jun 20, 2019
5.804
5.956
5.804
5.909
42,316,488
+0.16(+2.70%)
Jun 19, 2019
5.660
5.754
5.644
5.754
31,676,312
+0.05(+0.95%)
Jun 18, 2019
5.642
5.736
5.638
5.700
30,766,300
+0.12(+2.13%)
Jun 17, 2019
5.570
5.655
5.559
5.581
23,445,792
+0.02(+0.39%)
Jun 14, 2019
5.552
5.592
5.505
5.559
32,043,912
-0.03(-0.45%)
Jun 13, 2019
5.620
5.653
5.570
5.584
35,153,652
+0.09(+1.71%)
Jun 12, 2019
5.545
5.610
5.463
5.490
34,918,352
-0.11(-2.00%)
Jun 11, 2019
5.487
5.624
5.472
5.602
38,220,892
+0.16(+2.99%)
Jun 10, 2019
5.494
5.541
5.407
5.440
44,972,536
-0.11(-2.02%)
Jun 07, 2019
5.444
5.555
5.444
5.552
37,902,744
+0.16(+2.88%)
Jun 06, 2019
5.364
5.469
5.299
5.397
29,707,584
+0.09(+1.63%)
Jun 05, 2019
5.425
5.437
5.250
5.310
38,994,604
-0.12(-2.13%)
Jun 04, 2019
5.375
5.429
5.361
5.425
24,344,046
+0.09(+1.76%)
Jun 03, 2019
5.303
5.397
5.285
5.332
35,895,860
+0.12(+2.36%)
May 31, 2019
5.202
5.335
5.175
5.209
39,453,536
-0.03(-0.48%)
May 30, 2019
5.256
5.335
5.205
5.234
39,369,720
-0.02(-0.34%)
May 29, 2019
5.155
5.265
5.131
5.252
24,795,482
+0.08(+1.61%)
May 28, 2019
5.148
5.223
5.090
5.169
28,880,696
+0.08(+1.56%)
May 24, 2019
5.115
5.126
5.039
5.090
19,983,294
+0.07(+1.37%)
May 23, 2019
5.007
5.039
4.927
5.021
42,317,000
-0.11(-2.18%)
May 22, 2019
5.108
5.171
5.061
5.133
44,200,252
+0.06(+1.23%)
May 21, 2019
4.920
5.096
4.898
5.071
40,416,988
+0.15(+3.07%)
May 20, 2019
4.844
4.920
4.794
4.920
40,248,132
+0.08(+1.63%)
May 17, 2019
4.895
4.963
4.801
4.841
49,322,712
-0.14(-2.82%)
May 16, 2019
5.035
5.085
4.967
4.981
55,348,824
-0.11(-2.19%)
May 15, 2019
5.031
5.107
5.028
5.093
35,784,720
-0.07(-1.39%)
May 14, 2019
5.157
5.211
5.128
5.164
25,118,058
+0.00(+0.07%)
May 13, 2019
5.190
5.244
5.114
5.161
39,447,952
-0.17(-3.11%)
May 10, 2019
5.323
5.344
5.202
5.326
31,702,394
+0.01(+0.20%)
May 09, 2019
5.362
5.391
5.276
5.316
48,354,392
-0.17(-3.15%)
May 08, 2019
5.398
5.564
5.380
5.488
58,566,704
+0.20(+3.81%)
May 07, 2019
5.251
5.294
5.161
5.287
38,561,488
-0.06(-1.08%)
May 06, 2019
5.265
5.362
5.262
5.344
31,517,852
-0.05(-1.00%)
May 03, 2019
5.434
5.463
5.395
5.398
27,287,722
+0.04(+0.67%)
May 02, 2019
5.333
5.398
5.301
5.362
43,303,516
-0.01(-0.13%)
May 01, 2019
5.503
5.503
5.359
5.369
31,385,468
-0.11(-1.97%)
Apr 30, 2019
5.582
5.600
5.452
5.477
35,900,292
-0.05(-0.91%)
Apr 29, 2019
5.578
5.594
5.524
5.528
25,402,444
-0.00(-0.07%)
Apr 26, 2019
5.553
5.585
5.485
5.531
30,290,154
-0.03(-0.58%)
Apr 25, 2019
5.513
5.625
5.477
5.564
36,033,104
+0.05(+0.85%)
Apr 24, 2019
5.661
5.661
5.438
5.517
45,783,600
-0.17(-2.91%)
Apr 23, 2019
5.704
5.733
5.639
5.682
38,382,476
+0.04(+0.70%)
Apr 22, 2019
5.650
5.704
5.614
5.643
33,237,698
+0.03(+0.45%)
Apr 18, 2019
5.632
5.700
5.553
5.618
71,077,144
+0.12(+2.09%)
Apr 17, 2019
5.621
5.625
5.405
5.503
50,227,264
-0.03(-0.46%)
Apr 16, 2019
5.366
5.610
5.362
5.528
66,204,880
+0.13(+2.33%)
Apr 15, 2019
5.535
5.538
5.369
5.402
81,512,584
+0.03(+0.54%)
Apr 12, 2019
5.650
5.675
5.355
5.373
172,833,456
-0.55(-9.29%)
Apr 11, 2019
6.020
6.046
5.887
5.923
60,785,908
-0.19(-3.06%)
Apr 10, 2019
6.060
6.164
6.035
6.110
53,801,704
+0.04(+0.65%)
Apr 09, 2019
6.089
6.100
5.984
6.071
41,621,504
-0.04(-0.65%)
Apr 08, 2019
6.002
6.175
5.999
6.110
76,293,672
+0.18(+2.97%)
Apr 05, 2019
5.801
5.974
5.792
5.934
58,287,748
+0.12(+2.04%)
Apr 04, 2019
5.596
5.844
5.592
5.815
45,241,720
+0.16(+2.86%)
Apr 03, 2019
5.801
5.830
5.636
5.654
49,294,272
-0.11(-1.87%)
Apr 02, 2019
5.743
5.769
5.672
5.761
39,848,412
+0.03(+0.50%)
Apr 01, 2019
5.808
5.837
5.706
5.733
41,740,660
+0.01(+0.13%)
Mar 29, 2019
5.772
5.823
5.684
5.725
39,114,496
+0.04(+0.76%)
Mar 28, 2019
5.495
5.718
5.485
5.682
53,600,104
+0.11(+2.00%)
Mar 27, 2019
5.725
5.761
5.553
5.571
66,620,684
-0.32(-5.49%)
Mar 26, 2019
5.826
5.913
5.779
5.895
49,414,492
+0.18(+3.21%)
Mar 25, 2019
5.722
5.772
5.628
5.711
54,497,296
+0.02(+0.38%)
Mar 22, 2019
5.873
5.938
5.675
5.690
98,742,192
-0.44(-7.21%)
Mar 21, 2019
6.211
6.283
5.974
6.132
84,760,048
-0.21(-3.29%)
Mar 20, 2019
6.240
6.438
6.229
6.340
58,970,908
+0.09(+1.50%)
Mar 19, 2019
6.182
6.315
6.150
6.247
89,475,880
+0.09(+1.52%)
Mar 18, 2019
5.977
6.153
5.970
6.153
63,662,716
+0.19(+3.13%)
Mar 15, 2019
5.855
5.981
5.851
5.966
67,561,144
+0.12(+2.09%)
Mar 14, 2019
5.844
5.905
5.797
5.844
38,965,776
+0.00(+0.00%)
Mar 13, 2019
5.664
5.884
5.661
5.844
38,334,008
+0.15(+2.72%)
Mar 12, 2019
5.729
5.815
5.675
5.690
30,654,796
-0.02(-0.32%)
Mar 11, 2019
5.528
5.743
5.521
5.708
56,196,416
+0.32(+5.94%)
Mar 08, 2019
5.348
5.398
5.303
5.387
35,071,304
-0.02(-0.40%)
Mar 07, 2019
5.506
5.506
5.377
5.409
29,313,452
-0.09(-1.64%)
Mar 06, 2019
5.596
5.614
5.452
5.499
31,005,286
-0.13(-2.36%)
Mar 05, 2019
5.567
5.643
5.549
5.632
17,154,082
+0.04(+0.64%)
Mar 04, 2019
5.621
5.646
5.542
5.596
23,142,002
+0.03(+0.45%)
Mar 01, 2019
5.639
5.700
5.549
5.571
40,659,368
-0.08(-1.46%)
Feb 28, 2019
5.895
5.898
5.600
5.654
77,649,536
-0.25(-4.26%)
Feb 27, 2019
5.880
5.959
5.833
5.905
34,475,900
+0.05(+0.92%)
Feb 26, 2019
5.891
5.938
5.808
5.851
35,874,652
+0.01(+0.18%)
Feb 25, 2019
5.952
5.963
5.841
5.841
44,061,688
-0.14(-2.35%)
Feb 22, 2019
6.006
6.022
5.945
5.981
32,111,968
-0.01(-0.12%)
Feb 21, 2019
5.981
6.038
5.900
5.988
38,436,608
-0.03(-0.42%)
Feb 20, 2019
6.006
6.143
5.988
6.013
45,519,536
-0.03(-0.48%)
Feb 19, 2019
5.981
6.082
5.977
6.042
31,069,892
+0.02(+0.30%)
Feb 15, 2019
6.038
6.053
5.963
6.024
31,536,952
+0.01(+0.18%)
Feb 14, 2019
5.830
6.042
5.808
6.013
51,637,772
+0.17(+2.83%)
Feb 13, 2019
5.794
5.891
5.787
5.848
41,791,440
+0.08(+1.37%)
Feb 12, 2019
5.715
5.808
5.693
5.769
46,620,200
+0.26(+4.70%)
Feb 11, 2019
5.574
5.574
5.481
5.510
37,393,308
-0.13(-2.36%)
Feb 08, 2019
5.693
5.700
5.537
5.643
29,712,914
-0.07(-1.20%)
Feb 07, 2019
5.837
5.851
5.621
5.711
56,292,496
-0.12(-2.10%)
Feb 06, 2019
5.837
5.884
5.790
5.833
53,954,028
-0.15(-2.47%)
Feb 05, 2019
5.898
6.006
5.887
5.981
32,752,796
+0.05(+0.85%)
Feb 04, 2019
5.815
5.963
5.805
5.930
44,087,776
+0.02(+0.37%)
Feb 01, 2019
5.819
5.913
5.808
5.909
41,721,536
+0.05(+0.80%)
Jan 31, 2019
5.841
5.895
5.790
5.862
69,007,752
+0.11(+1.87%)
Jan 30, 2019
5.686
5.754
5.632
5.754
43,897,252
+0.15(+2.76%)
Jan 29, 2019
5.596
5.657
5.553
5.600
38,056,816
+0.17(+3.18%)
Jan 28, 2019
5.549
5.556
5.384
5.427
68,263,232
-0.26(-4.61%)
Jan 25, 2019
5.621
5.704
5.612
5.690
34,783,796
+0.11(+1.93%)
Jan 24, 2019
5.549
5.628
5.524
5.582
29,497,630
+0.01(+0.26%)
Jan 23, 2019
5.513
5.567
5.456
5.567
32,157,870
+0.11(+1.98%)
Jan 22, 2019
5.531
5.560
5.404
5.459
33,105,338
-0.08(-1.43%)
Jan 18, 2019
5.610
5.618
5.499
5.538
44,580,772
-0.01(-0.13%)
Jan 17, 2019
5.431
5.576
5.423
5.546
42,292,892
+0.04(+0.78%)
Jan 16, 2019
5.431
5.521
5.398
5.503
39,508,272
+0.02(+0.39%)
Jan 15, 2019
5.517
5.546
5.427
5.481
35,609,960
-0.03(-0.59%)
Jan 14, 2019
5.456
5.582
5.445
5.513
25,776,692
+0.01(+0.26%)
Jan 11, 2019
5.474
5.524
5.436
5.499
28,337,378
-0.07(-1.23%)
Jan 10, 2019
5.546
5.600
5.485
5.567
42,516,920
-0.05(-0.90%)
Jan 09, 2019
5.600
5.646
5.578
5.618
50,309,096
+0.15(+2.76%)
Jan 08, 2019
5.517
5.549
5.420
5.467
48,817,720
+0.05(+0.93%)
Jan 07, 2019
5.362
5.587
5.197
5.416
103,645,784
+0.11(+2.03%)
Jan 04, 2019
5.190
5.323
5.145
5.308
58,624,744
+0.18(+3.51%)
Jan 03, 2019
5.179
5.186
5.010
5.128
71,409,720
+0.09(+1.78%)
Jan 02, 2019
4.744
5.075
4.708
5.039
86,190,552
+0.36(+7.69%)
Dec 31, 2018
4.751
4.787
4.632
4.679
29,394,540
-0.01(-0.15%)
Dec 28, 2018
4.679
4.740
4.618
4.686
45,934,896
+0.09(+2.00%)
Dec 27, 2018
4.508
4.594
4.451
4.594
39,395,640
+0.03(+0.63%)
Dec 26, 2018
4.307
4.569
4.268
4.566
75,727,856
+0.22(+5.12%)
Dec 24, 2018
4.408
4.483
4.340
4.343
21,349,696
-0.10(-2.26%)
Dec 21, 2018
4.487
4.600
4.408
4.444
59,116,256
-0.08(-1.67%)
Dec 20, 2018
4.512
4.616
4.458
4.519
68,556,048
-0.03(-0.63%)
Dec 19, 2018
4.541
4.760
4.523
4.548
94,834,808
-0.08(-1.63%)
Dec 18, 2018
4.742
4.760
4.616
4.623
63,378,740
-0.11(-2.42%)
Dec 17, 2018
4.806
4.900
4.734
4.738
47,823,016
-0.07(-1.49%)
Dec 14, 2018
4.806
4.901
4.788
4.810
34,863,304
-0.08(-1.69%)
Dec 13, 2018
4.846
4.914
4.835
4.892
36,258,504
+0.01(+0.15%)
Dec 12, 2018
4.946
5.011
4.874
4.885
59,625,908
+0.06(+1.26%)
Dec 11, 2018
4.961
4.961
4.752
4.824
56,183,100
-0.03(-0.67%)
Dec 10, 2018
4.889
4.932
4.813
4.856
65,295,652
-0.25(-4.99%)
Dec 07, 2018
5.194
5.300
5.075
5.111
61,871,296
+0.04(+0.71%)
Dec 06, 2018
5.040
5.090
4.932
5.075
76,716,568
-0.19(-3.61%)
Dec 04, 2018
5.413
5.443
5.230
5.266
63,219,984
-0.13(-2.46%)
Dec 03, 2018
5.438
5.485
5.345
5.398
64,473,624
+0.17(+3.30%)
Nov 30, 2018
5.158
5.262
5.090
5.226
45,787,636
+0.08(+1.60%)
Nov 29, 2018
5.129
5.208
5.081
5.144
59,091,316
-0.02(-0.42%)
Nov 28, 2018
5.208
5.230
5.004
5.165
65,817,328
-0.00(-0.07%)
Nov 27, 2018
5.000
5.212
4.989
5.169
68,425,240
+0.24(+4.96%)
Nov 26, 2018
5.018
5.061
4.882
4.925
73,759,648
-0.05(-1.08%)
Nov 23, 2018
4.961
5.036
4.928
4.979
75,672,696
-0.16(-3.13%)
Nov 21, 2018
5.139
5.139
5.139
0
+0.14(+2.79%)
Nov 20, 2018
5.182
5.218
4.989
5.000
71,163,912
-0.31(-5.86%)
Nov 19, 2018
5.343
5.343
5.207
5.311
63,441,068
-0.00(-0.07%)
Nov 16, 2018
5.268
5.356
5.209
5.315
56,326,836
+0.11(+2.06%)
Nov 15, 2018
5.104
5.238
5.104
5.207
53,998,816
+0.11(+2.25%)
Nov 14, 2018
5.114
5.147
5.003
5.093
76,585,280
+0.12(+2.45%)
Nov 13, 2018
5.075
5.150
4.939
4.971
117,411,464
-0.29(-5.57%)
Nov 12, 2018
5.433
5.440
5.265
5.265
50,739,684
-0.08(-1.47%)
Nov 09, 2018
5.347
5.379
5.193
5.343
78,744,888
+0.00(+0.00%)
Nov 08, 2018
5.536
5.543
5.325
5.343
73,047,920
-0.22(-3.92%)
Nov 07, 2018
5.679
5.690
5.458
5.561
71,860,816
-0.11(-2.02%)
Nov 06, 2018
5.733
5.905
5.633
5.676
67,286,592
-0.20(-3.35%)
Nov 05, 2018
5.822
5.880
5.762
5.873
58,509,024
+0.10(+1.80%)
Nov 02, 2018
5.765
5.894
5.674
5.769
56,376,048
-0.01(-0.12%)
Nov 01, 2018
5.894
5.905
5.697
5.776
64,397,996
-0.04(-0.62%)
Oct 31, 2018
5.880
5.905
5.683
5.812
83,844,080
-0.06(-0.97%)
Oct 30, 2018
5.622
5.887
5.565
5.869
115,389,240
+0.30(+5.46%)
Oct 29, 2018
5.966
6.023
5.490
5.565
167,755,648
-0.24(-4.19%)
Oct 26, 2018
5.604
5.830
5.517
5.808
114,363,752
+0.24(+4.30%)
Oct 25, 2018
5.508
5.665
5.397
5.569
83,053,288
+0.16(+3.04%)
Oct 24, 2018
5.676
5.744
5.400
5.404
80,160,128
-0.22(-3.94%)
Oct 23, 2018
5.579
5.665
5.511
5.626
81,698,760
-0.11(-1.93%)
Oct 22, 2018
5.669
5.751
5.604
5.737
57,670,600
+0.20(+3.55%)
Oct 19, 2018
5.569
5.619
5.515
5.540
74,929,648
+0.06(+1.04%)
Oct 18, 2018
5.687
5.697
5.479
5.483
72,307,976
-0.26(-4.55%)
Oct 17, 2018
5.622
5.765
5.622
5.744
78,484,952
+0.03(+0.50%)
Oct 16, 2018
5.654
5.715
5.595
5.715
75,442,840
+0.20(+3.70%)
Oct 15, 2018
5.497
5.547
5.415
5.511
93,661,016
+0.02(+0.39%)
Oct 12, 2018
5.429
5.501
5.390
5.490
72,501,824
+0.18(+3.30%)
Oct 11, 2018
5.483
5.579
5.261
5.315
144,689,184
-0.09(-1.59%)
Oct 10, 2018
5.561
5.576
5.383
5.400
125,557,480
-0.35(-6.09%)
Oct 09, 2018
5.533
5.755
5.443
5.751
128,568,536
+0.25(+4.55%)
Oct 08, 2018
5.583
5.611
5.379
5.501
228,678,192
+0.53(+10.57%)
Oct 05, 2018
4.950
5.061
4.885
4.975
121,697,000
+0.08(+1.61%)
Oct 04, 2018
4.810
5.018
4.742
4.896
121,287,560
+0.05(+1.03%)
Oct 03, 2018
5.114
5.118
4.803
4.846
199,145,920
+0.14(+2.96%)
Oct 02, 2018
4.578
4.742
4.521
4.707
148,089,744
+0.39(+8.94%)
Oct 01, 2018
4.335
4.370
4.245
4.320
49,469,708
+0.00(+0.08%)
Sep 28, 2018
4.320
4.474
4.297
4.317
83,802,144
-0.06(-1.31%)
Sep 27, 2018
4.220
4.403
4.217
4.374
93,505,080
+0.21(+4.98%)
Sep 26, 2018
4.124
4.199
4.091
4.167
52,603,580
+0.08(+1.92%)
Sep 25, 2018
3.977
4.102
3.970
4.088
44,785,884
+0.01(+0.35%)
Sep 24, 2018
4.142
4.195
4.061
4.074
56,552,440
-0.04(-0.96%)
Sep 21, 2018
4.084
4.158
4.049
4.113
62,968,344
+0.05(+1.23%)
Sep 20, 2018
4.095
4.102
3.988
4.063
37,826,032
+0.04(+0.98%)
Sep 19, 2018
4.009
4.088
4.002
4.024
51,744,476
+0.01(+0.27%)
Sep 18, 2018
3.927
4.045
3.923
4.013
74,101,040
+0.11(+2.75%)
Sep 17, 2018
3.798
3.920
3.795
3.905
78,786,784
+0.12(+3.12%)
Sep 14, 2018
3.777
3.816
3.712
3.787
43,481,132
+0.05(+1.44%)
Sep 13, 2018
3.802
3.827
3.720
3.734
53,961,624
-0.11(-2.79%)
Sep 12, 2018
3.809
3.877
3.766
3.841
53,669,112
+0.11(+2.87%)
Sep 11, 2018
3.741
3.798
3.687
3.734
73,133,392
-0.16(-4.04%)
Sep 10, 2018
3.895
3.963
3.852
3.891
67,936,936
-0.06(-1.45%)
Sep 07, 2018
3.870
3.986
3.838
3.948
67,416,056
+0.15(+3.86%)
Sep 06, 2018
3.805
3.823
3.716
3.802
53,203,044
+0.03(+0.66%)
Sep 05, 2018
3.677
3.809
3.646
3.777
55,933,708
+0.06(+1.54%)
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
.