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 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%)
Oct 01, 2019
5.176
5.186
5.106
5.129
34,467,272
-0.04(-0.83%)
Sep 30, 2019
5.197
5.211
5.160
5.172
15,001,629
-0.05(-0.89%)
Sep 27, 2019
5.186
5.304
5.183
5.219
25,274,598
+0.01(+0.21%)
Sep 26, 2019
5.208
5.222
5.147
5.208
25,459,858
+0.04(+0.76%)
Sep 25, 2019
5.061
5.176
5.034
5.168
26,008,414
+0.02(+0.42%)
Sep 24, 2019
5.211
5.211
5.118
5.147
16,953,402
-0.06(-1.10%)
Sep 23, 2019
5.161
5.235
5.158
5.204
20,897,734
+0.01(+0.14%)
Sep 20, 2019
5.176
5.208
5.136
5.197
25,469,598
+0.00(+0.07%)
Sep 19, 2019
5.294
5.319
5.186
5.194
27,953,884
-0.03(-0.62%)
Sep 18, 2019
5.272
5.304
5.222
5.226
24,072,852
-0.11(-2.14%)
Sep 17, 2019
5.319
5.347
5.210
5.340
40,759,092
-0.05(-0.93%)
Sep 16, 2019
5.340
5.465
5.308
5.390
82,111,592
+0.19(+3.71%)
Sep 13, 2019
5.272
5.301
5.172
5.197
24,332,326
-0.06(-1.16%)
Sep 12, 2019
5.194
5.272
5.154
5.258
28,257,146
+0.05(+0.96%)
Sep 11, 2019
5.272
5.319
5.168
5.208
44,779,788
-0.01(-0.27%)
Sep 10, 2019
5.179
5.286
5.129
5.222
55,205,428
+0.03(+0.62%)
Sep 09, 2019
5.161
5.226
5.149
5.190
56,335,540
+0.08(+1.54%)
Sep 06, 2019
5.083
5.172
5.054
5.111
31,319,630
+0.06(+1.13%)
Sep 05, 2019
5.101
5.135
5.047
5.054
39,442,184
+0.06(+1.14%)
Sep 04, 2019
4.965
5.040
4.942
4.997
52,329,400
+0.21(+4.33%)
Sep 03, 2019
4.754
4.829
4.732
4.790
41,386,576
-0.05(-1.11%)
Aug 30, 2019
4.872
4.893
4.802
4.843
30,256,218
+0.05(+1.12%)
Aug 29, 2019
4.740
4.818
4.684
4.790
43,715,184
+0.11(+2.45%)
Aug 28, 2019
4.657
4.707
4.611
4.675
31,786,386
+0.06(+1.24%)
Aug 27, 2019
4.625
4.698
4.547
4.618
49,818,544
+0.05(+1.02%)
Aug 26, 2019
4.657
4.675
4.532
4.572
48,856,452
-0.06(-1.39%)
Aug 23, 2019
4.775
4.861
4.622
4.636
62,020,124
-0.23(-4.63%)
Aug 22, 2019
4.961
4.968
4.829
4.861
33,287,350
-0.08(-1.52%)
Aug 21, 2019
4.782
5.047
4.722
4.936
99,798,776
+0.26(+5.58%)
Aug 20, 2019
4.639
4.732
4.622
4.675
38,049,412
-0.01(-0.30%)
Aug 19, 2019
4.782
4.804
4.650
4.690
44,876,772
-0.04(-0.83%)
Aug 16, 2019
4.790
4.822
4.686
4.729
40,686,396
-0.04(-0.90%)
Aug 15, 2019
4.754
4.802
4.647
4.772
44,584,772
-0.01(-0.30%)
Aug 14, 2019
4.872
4.890
4.772
4.786
50,008,844
-0.25(-4.97%)
Aug 13, 2019
4.897
5.086
4.872
5.036
36,398,080
+0.07(+1.35%)
Aug 12, 2019
4.983
4.997
4.934
4.969
31,636,688
-0.18(-3.51%)
Aug 09, 2019
5.196
5.257
5.136
5.150
33,527,722
-0.04(-0.82%)
Aug 08, 2019
5.139
5.196
5.084
5.193
52,449,860
+0.16(+3.10%)
Aug 07, 2019
4.919
5.047
4.877
5.037
68,514,976
-0.05(-0.91%)
Aug 06, 2019
5.139
5.157
5.040
5.083
59,301,068
+0.05(+0.99%)
Aug 05, 2019
5.132
5.139
4.999
5.033
63,577,516
-0.27(-5.15%)
Aug 02, 2019
5.406
5.448
5.262
5.306
63,036,656
+0.08(+1.56%)
Aug 01, 2019
5.320
5.406
5.122
5.225
67,343,032
-0.12(-2.19%)
Jul 31, 2019
5.430
5.438
5.280
5.342
45,533,584
-0.03(-0.53%)
Jul 30, 2019
5.399
5.416
5.352
5.370
37,125,396
-0.04(-0.66%)
Jul 29, 2019
5.331
5.416
5.306
5.406
30,478,236
+0.06(+1.06%)
Jul 26, 2019
5.477
5.480
5.324
5.349
54,458,424
-0.15(-2.65%)
Jul 25, 2019
5.615
5.619
5.487
5.494
37,429,740
-0.13(-2.40%)
Jul 24, 2019
5.704
5.752
5.626
5.629
31,297,962
-0.07(-1.31%)
Jul 23, 2019
5.690
5.707
5.643
5.704
45,231,212
+0.03(+0.50%)
Jul 22, 2019
5.722
5.739
5.663
5.675
26,552,070
+0.00(+0.00%)
Jul 19, 2019
5.714
5.718
5.643
5.675
30,614,780
-0.05(-0.87%)
Jul 18, 2019
5.739
5.746
5.661
5.725
29,172,358
-0.01(-0.19%)
Jul 17, 2019
5.775
5.775
5.690
5.736
32,085,642
-0.01(-0.19%)
Jul 16, 2019
5.839
5.872
5.723
5.746
36,574,380
-0.11(-1.82%)
Jul 15, 2019
5.966
5.991
5.846
5.853
34,739,988
-0.12(-2.02%)
Jul 12, 2019
5.924
6.015
5.913
5.974
54,770,596
+0.05(+0.84%)
Jul 11, 2019
5.828
5.931
5.817
5.924
65,452,280
+0.15(+2.52%)
Jul 10, 2019
5.803
5.828
5.764
5.778
66,764,928
+0.08(+1.43%)
Jul 09, 2019
5.643
5.716
5.601
5.697
38,205,152
+0.02(+0.31%)
Jul 08, 2019
5.601
5.690
5.576
5.679
49,706,036
+0.11(+2.04%)
Jul 05, 2019
5.541
5.611
5.519
5.565
30,513,352
+0.12(+2.28%)
Jul 03, 2019
5.423
5.484
5.407
5.441
20,857,730
+0.04(+0.66%)
Jul 02, 2019
5.480
5.491
5.370
5.406
50,889,828
-0.09(-1.68%)
Jul 01, 2019
5.668
5.679
5.491
5.498
48,370,000
-0.03(-0.51%)
Jun 28, 2019
5.576
5.633
5.478
5.526
33,542,092
+0.01(+0.19%)
Jun 27, 2019
5.565
5.578
5.420
5.516
85,511,064
-0.11(-2.02%)
Jun 26, 2019
5.665
5.700
5.601
5.629
164,089,200
-0.04(-0.75%)
Jun 25, 2019
5.793
5.803
5.626
5.672
60,403,588
-0.22(-3.68%)
Jun 24, 2019
5.864
5.913
5.839
5.888
41,685,756
-0.01(-0.18%)
Jun 21, 2019
5.828
5.931
5.828
5.899
48,843,848
+0.09(+1.53%)
Jun 20, 2019
5.707
5.856
5.707
5.810
43,037,000
+0.15(+2.70%)
Jun 19, 2019
5.565
5.658
5.549
5.658
32,215,658
+0.05(+0.95%)
Jun 18, 2019
5.548
5.640
5.544
5.604
31,290,152
+0.12(+2.13%)
Jun 17, 2019
5.477
5.560
5.466
5.487
23,844,998
+0.02(+0.39%)
Jun 14, 2019
5.459
5.498
5.413
5.466
32,589,518
-0.02(-0.45%)
Jun 13, 2019
5.526
5.558
5.477
5.491
35,752,208
+0.09(+1.71%)
Jun 12, 2019
5.452
5.516
5.372
5.399
35,512,900
-0.11(-2.00%)
Jun 11, 2019
5.395
5.530
5.381
5.509
38,871,672
+0.16(+2.99%)
Jun 10, 2019
5.402
5.448
5.317
5.349
45,738,276
-0.11(-2.02%)
Jun 07, 2019
5.352
5.462
5.352
5.459
38,548,104
+0.15(+2.88%)
Jun 06, 2019
5.274
5.377
5.210
5.306
30,213,408
+0.09(+1.63%)
Jun 05, 2019
5.335
5.346
5.162
5.221
39,658,556
-0.11(-2.13%)
Jun 04, 2019
5.285
5.338
5.271
5.335
24,758,548
+0.09(+1.76%)
Jun 03, 2019
5.214
5.306
5.196
5.242
36,507,052
+0.12(+2.36%)
May 31, 2019
5.115
5.246
5.088
5.122
40,125,304
-0.02(-0.48%)
May 30, 2019
5.168
5.246
5.118
5.147
40,040,060
-0.02(-0.34%)
May 29, 2019
5.068
5.177
5.045
5.164
25,217,670
+0.08(+1.61%)
May 28, 2019
5.061
5.136
5.005
5.083
29,372,442
+0.08(+1.56%)
May 24, 2019
5.029
5.040
4.955
5.005
20,323,546
+0.07(+1.37%)
May 23, 2019
4.923
4.955
4.845
4.937
43,037,524
-0.11(-2.18%)
May 22, 2019
5.022
5.085
4.976
5.047
44,952,840
+0.06(+1.23%)
May 21, 2019
4.838
5.011
4.816
4.986
41,105,160
+0.15(+3.07%)
May 20, 2019
4.763
4.838
4.714
4.838
40,933,432
+0.08(+1.63%)
May 17, 2019
4.813
4.880
4.721
4.760
50,162,524
-0.14(-2.82%)
May 16, 2019
4.951
5.000
4.883
4.898
56,291,240
-0.11(-2.19%)
May 15, 2019
4.947
5.021
4.944
5.007
36,394,024
-0.07(-1.39%)
May 14, 2019
5.071
5.124
5.043
5.078
25,545,740
+0.00(+0.07%)
May 13, 2019
5.103
5.156
5.028
5.074
40,119,628
-0.16(-3.11%)
May 10, 2019
5.234
5.255
5.115
5.237
32,242,186
+0.01(+0.20%)
May 09, 2019
5.272
5.301
5.188
5.227
49,177,716
-0.17(-3.15%)
May 08, 2019
5.308
5.471
5.290
5.396
59,563,912
+0.20(+3.81%)
May 07, 2019
5.163
5.205
5.074
5.198
39,218,072
-0.06(-1.08%)
May 06, 2019
5.177
5.272
5.173
5.255
32,054,502
-0.05(-1.00%)
May 03, 2019
5.343
5.372
5.304
5.308
27,752,346
+0.04(+0.67%)
May 02, 2019
5.244
5.308
5.212
5.272
44,040,840
-0.01(-0.13%)
May 01, 2019
5.410
5.410
5.269
5.280
31,919,864
-0.11(-1.97%)
Apr 30, 2019
5.488
5.506
5.361
5.386
36,511,564
-0.05(-0.91%)
Apr 29, 2019
5.485
5.501
5.432
5.435
25,834,968
-0.00(-0.06%)
Apr 26, 2019
5.460
5.492
5.393
5.439
30,805,902
-0.03(-0.58%)
Apr 25, 2019
5.421
5.531
5.386
5.471
36,646,636
+0.05(+0.85%)
Apr 24, 2019
5.566
5.566
5.347
5.425
46,563,148
-0.16(-2.91%)
Apr 23, 2019
5.608
5.637
5.545
5.587
39,036,012
+0.04(+0.70%)
Apr 22, 2019
5.555
5.608
5.520
5.548
33,803,632
+0.02(+0.45%)
Apr 18, 2019
5.538
5.605
5.460
5.524
72,287,368
+0.11(+2.09%)
Apr 17, 2019
5.527
5.531
5.315
5.410
51,082,476
-0.02(-0.46%)
Apr 16, 2019
5.276
5.516
5.272
5.435
67,332,144
+0.12(+2.33%)
Apr 15, 2019
5.442
5.446
5.280
5.311
82,900,488
+0.03(+0.54%)
Apr 12, 2019
5.555
5.580
5.265
5.283
175,776,256
-0.54(-9.29%)
Apr 11, 2019
5.920
5.944
5.789
5.824
61,820,904
-0.18(-3.06%)
Apr 10, 2019
5.959
6.061
5.934
6.008
54,717,780
+0.04(+0.65%)
Apr 09, 2019
5.987
5.997
5.884
5.969
42,330,188
-0.04(-0.65%)
Apr 08, 2019
5.902
6.072
5.898
6.008
77,592,720
+0.17(+2.97%)
Apr 05, 2019
5.704
5.874
5.695
5.835
59,280,208
+0.12(+2.04%)
Apr 04, 2019
5.502
5.746
5.499
5.718
46,012,044
+0.16(+2.86%)
Apr 03, 2019
5.704
5.732
5.541
5.559
50,133,600
-0.11(-1.87%)
Apr 02, 2019
5.647
5.672
5.577
5.665
40,526,904
+0.03(+0.50%)
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
.