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 (%)
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%)
Sep 04, 2018
3.730
3.777
3.691
3.720
48,799,224
-0.17(-4.32%)
Aug 31, 2018
3.888
3.888
3.888
0
+0.13(+3.52%)
Aug 30, 2018
3.863
3.866
3.680
3.755
68,002,688
-0.09(-2.33%)
Aug 29, 2018
3.748
3.888
3.737
3.845
103,228,040
+0.14(+3.86%)
Aug 28, 2018
3.762
3.775
3.678
3.702
43,705,220
-0.05(-1.43%)
Aug 27, 2018
3.720
3.773
3.702
3.755
73,369,856
+0.07(+1.84%)
Aug 24, 2018
3.748
3.748
3.634
3.687
52,665,384
+0.03(+0.88%)
Aug 23, 2018
3.755
3.762
3.648
3.655
59,666,904
-0.10(-2.76%)
Aug 22, 2018
3.652
3.773
3.644
3.759
99,735,624
+0.09(+2.44%)
Aug 21, 2018
3.759
3.816
3.659
3.669
80,963,032
-0.14(-3.57%)
Aug 20, 2018
3.802
3.816
3.737
3.805
61,350,000
-0.03(-0.65%)
Aug 17, 2018
3.845
3.855
3.802
3.830
63,784,796
-0.08(-2.01%)
Aug 16, 2018
3.981
3.990
3.855
3.909
53,389,328
-0.05(-1.18%)
Aug 15, 2018
4.038
4.052
3.913
3.956
55,493,552
-0.18(-4.24%)
Aug 14, 2018
4.188
4.202
4.059
4.131
32,028,840
+0.03(+0.65%)
Aug 13, 2018
4.040
4.151
3.997
4.104
58,947,812
-0.01(-0.35%)
Aug 10, 2018
4.133
4.186
4.072
4.119
61,408,156
-0.15(-3.51%)
Aug 09, 2018
4.315
4.322
4.201
4.268
43,963,364
-0.06(-1.32%)
Aug 08, 2018
4.418
4.475
4.315
4.325
44,462,960
-0.09(-2.10%)
Aug 07, 2018
4.532
4.543
4.361
4.418
62,577,260
-0.04(-0.96%)
Aug 06, 2018
4.483
4.540
4.447
4.461
33,631,372
-0.01(-0.24%)
Aug 03, 2018
4.450
4.586
4.433
4.472
83,175,424
+0.22(+5.12%)
Aug 02, 2018
4.208
4.322
4.158
4.254
58,195,048
+0.07(+1.71%)
Aug 01, 2018
4.161
4.218
4.140
4.183
30,076,876
-0.00(-0.09%)
Jul 31, 2018
4.172
4.193
4.086
4.186
52,793,900
-0.05(-1.10%)
Jul 30, 2018
4.293
4.309
4.172
4.233
49,170,304
-0.02(-0.42%)
Jul 27, 2018
4.183
4.276
4.172
4.251
59,883,872
+0.11(+2.76%)
Jul 26, 2018
4.222
4.236
4.126
4.136
47,670,024
-0.13(-3.01%)
Jul 25, 2018
4.226
4.283
4.190
4.265
44,524,828
+0.10(+2.31%)
Jul 24, 2018
4.129
4.243
4.119
4.168
47,648,368
+0.11(+2.64%)
Jul 23, 2018
4.047
4.086
3.986
4.061
34,271,376
+0.01(+0.35%)
Jul 20, 2018
4.036
4.097
4.004
4.047
104,747,808
+0.20(+5.29%)
Jul 19, 2018
3.790
3.867
3.738
3.844
61,056,212
+0.01(+0.37%)
Jul 18, 2018
3.915
3.919
3.806
3.829
46,655,264
-0.08(-2.10%)
Jul 17, 2018
3.769
3.915
3.747
3.912
41,796,744
+0.12(+3.30%)
Jul 16, 2018
3.758
3.796
3.701
3.787
35,194,676
-0.03(-0.75%)
Jul 13, 2018
3.804
3.837
3.754
3.815
31,743,200
+0.02(+0.56%)
Jul 12, 2018
3.751
3.804
3.722
3.794
37,517,328
+0.10(+2.71%)
Jul 11, 2018
3.783
3.869
3.665
3.694
59,525,960
-0.11(-3.00%)
Jul 10, 2018
3.833
3.851
3.762
3.808
38,577,848
-0.01(-0.19%)
Jul 09, 2018
3.722
3.851
3.722
3.815
50,455,544
+0.10(+2.59%)
Jul 06, 2018
3.626
3.747
3.605
3.719
36,646,304
+0.06(+1.56%)
Jul 05, 2018
3.772
3.794
3.594
3.662
59,598,172
+0.01(+0.39%)
Jul 03, 2018
3.647
3.647
3.647
0
+0.05(+1.49%)
Jul 02, 2018
3.533
3.603
3.505
3.594
41,007,052
+0.01(+0.40%)
Jun 29, 2018
3.537
3.619
3.533
3.580
59,312,200
+0.07(+1.93%)
Jun 28, 2018
3.565
3.580
3.480
3.512
84,913,488
+0.02(+0.61%)
Jun 27, 2018
3.480
3.610
3.464
3.490
92,424,776
+0.01(+0.41%)
Jun 26, 2018
3.494
3.501
3.378
3.476
56,372,968
+0.05(+1.56%)
Jun 25, 2018
3.426
3.453
3.324
3.423
60,169,644
+0.06(+1.70%)
Jun 22, 2018
3.408
3.455
3.333
3.365
67,009,412
+0.01(+0.21%)
Jun 21, 2018
3.494
3.501
3.333
3.358
80,433,432
-0.15(-4.37%)
Jun 20, 2018
3.544
3.615
3.480
3.512
119,106,072
+0.11(+3.36%)
Jun 19, 2018
3.237
3.512
3.219
3.398
136,635,504
+0.09(+2.70%)
Jun 18, 2018
3.326
3.365
3.298
3.308
53,850,884
-0.06(-1.80%)
Jun 15, 2018
3.380
3.299
3.369
60,767,488
-0.03(-0.84%)
Jun 14, 2018
3.487
3.505
3.390
3.398
51,686,604
-0.05(-1.55%)
Jun 13, 2018
3.505
3.521
3.358
3.451
75,864,312
-0.04(-1.12%)
Jun 12, 2018
3.569
3.576
3.487
3.490
70,105,104
-0.04(-1.01%)
Jun 11, 2018
3.555
3.569
3.476
3.526
84,731,448
+0.04(+1.02%)
Jun 08, 2018
3.597
3.601
3.355
3.490
158,486,224
+0.04(+1.24%)
Jun 07, 2018
3.512
3.533
3.291
3.448
228,810,736
-0.14(-3.78%)
Jun 06, 2018
3.512
3.583
115,697,608
-0.07(-2.05%)
Jun 05, 2018
3.762
3.854
3.622
3.658
95,910,680
-0.16(-4.21%)
Jun 04, 2018
3.833
3.944
3.787
3.819
111,477,152
+0.20(+5.63%)
Jun 01, 2018
4.325
4.390
3.283
3.615
507,284,608
-0.62(-14.59%)
May 31, 2018
4.243
4.318
4.218
4.233
53,352,932
-0.02(-0.50%)
May 30, 2018
4.183
4.425
4.122
4.254
116,927,672
+0.00(+0.00%)
May 29, 2018
3.940
4.336
3.933
4.254
174,312,144
-0.25(-5.47%)
May 25, 2018
4.500
4.500
4.500
0
-0.06(-1.33%)
May 24, 2018
4.686
4.797
4.508
4.561
273,211,936
-0.83(-15.42%)
May 23, 2018
5.500
5.557
5.364
5.393
58,774,612
-0.21(-3.76%)
May 22, 2018
5.557
5.724
5.516
5.603
68,031,360
-0.06(-1.09%)
May 21, 2018
5.900
5.940
5.615
5.665
73,765,008
-0.10(-1.73%)
May 18, 2018
5.765
5.868
5.647
5.765
71,860,696
-0.11(-1.82%)
May 17, 2018
6.014
6.100
5.765
5.872
95,815,384
-0.24(-3.85%)
May 16, 2018
6.036
6.128
5.989
6.107
57,365,400
+0.10(+1.72%)
May 15, 2018
5.840
6.036
5.829
6.004
70,765,488
+0.07(+1.20%)
May 14, 2018
5.840
6.014
5.808
5.932
74,378,000
+0.16(+2.84%)
May 11, 2018
5.815
5.950
5.733
5.768
82,590,648
-0.01(-0.12%)
May 10, 2018
5.530
5.886
5.501
5.776
113,620,600
+0.38(+7.14%)
May 09, 2018
4.995
5.419
4.992
5.391
107,667,504
+0.45(+9.08%)
May 08, 2018
5.009
5.038
4.824
4.942
47,259,028
-0.04(-0.86%)
May 07, 2018
4.856
5.074
4.853
4.985
62,845,204
+0.11(+2.19%)
May 04, 2018
4.874
4.935
4.821
4.878
45,106,672
-0.01(-0.29%)
May 03, 2018
4.920
4.945
4.785
4.892
31,743,584
-0.03(-0.65%)
May 02, 2018
4.874
5.002
4.867
4.924
32,575,966
+0.02(+0.36%)
May 01, 2018
5.006
5.013
4.863
4.906
26,562,592
-0.11(-2.27%)
Apr 30, 2018
5.031
5.052
4.977
5.020
23,423,464
-0.02(-0.35%)
Apr 27, 2018
5.052
5.077
5.020
5.038
32,940,904
+0.03(+0.64%)
Apr 26, 2018
4.846
5.013
4.842
5.006
43,647,280
+0.20(+4.07%)
Apr 25, 2018
4.853
4.860
4.735
4.810
48,523,708
-0.16(-3.30%)
Apr 24, 2018
5.042
5.074
4.920
4.974
26,876,398
-0.05(-0.92%)
Apr 23, 2018
4.999
5.040
4.920
5.020
26,992,484
-0.07(-1.47%)
Apr 20, 2018
5.052
5.131
5.002
5.095
33,444,180
-0.03(-0.56%)
Apr 19, 2018
5.113
5.163
5.049
5.123
38,381,228
+0.05(+0.98%)
Apr 18, 2018
4.988
5.102
4.967
5.074
34,943,800
+0.20(+4.02%)
Apr 17, 2018
4.814
4.904
4.774
4.878
28,502,994
+0.10(+2.01%)
Apr 16, 2018
4.935
4.935
4.764
4.781
32,566,974
-0.16(-3.17%)
Apr 13, 2018
5.074
5.088
4.913
4.938
41,941,364
-0.15(-2.87%)
Apr 12, 2018
5.145
5.157
5.081
5.084
32,961,960
-0.02(-0.42%)
Apr 11, 2018
5.017
5.141
4.995
5.106
44,871,436
+0.11(+2.28%)
Apr 10, 2018
4.831
5.009
4.803
4.992
48,058,900
+0.22(+4.71%)
Apr 09, 2018
4.970
4.970
4.756
4.767
37,146,156
-0.19(-3.88%)
Apr 06, 2018
4.942
4.979
4.871
4.960
47,948,872
-0.02(-0.43%)
Apr 05, 2018
5.031
5.120
4.970
4.981
47,405,220
+0.12(+2.57%)
Apr 04, 2018
4.728
4.860
4.696
4.856
43,694,112
-0.01(-0.29%)
Apr 03, 2018
4.928
4.960
4.817
4.871
30,859,676
-0.02(-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
.