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
1.945
2.091
1.945
2.011
101,243,648
+0.10(+5.36%)
Mar 30, 2020
1.883
1.938
1.783
1.909
70,730,960
+0.01(+0.58%)
Mar 27, 2020
1.956
1.964
1.887
1.898
96,259,632
-0.23(-10.67%)
Mar 26, 2020
2.183
2.251
2.037
2.124
112,929,400
+0.00(+0.17%)
Mar 25, 2020
1.982
2.212
1.905
2.121
133,633,216
+0.14(+6.81%)
Mar 24, 2020
1.850
2.004
1.799
1.985
112,071,464
+0.35(+21.75%)
Mar 23, 2020
1.686
1.788
1.627
1.631
97,998,632
-0.14(-8.04%)
Mar 20, 2020
1.953
1.971
1.726
1.773
104,548,216
-0.08(-4.15%)
Mar 19, 2020
1.609
1.868
1.499
1.850
153,999,920
+0.27(+17.40%)
Mar 18, 2020
1.667
1.762
1.466
1.576
134,030,072
-0.40(-20.19%)
Mar 17, 2020
1.978
2.070
1.879
1.974
141,911,296
+0.05(+2.86%)
Mar 16, 2020
1.974
2.179
1.876
1.920
96,469,112
-0.49(-20.21%)
Mar 13, 2020
2.446
2.464
2.035
2.406
163,570,080
+0.41(+20.73%)
Mar 12, 2020
2.102
2.154
1.766
1.993
236,759,856
-0.51(-20.44%)
Mar 11, 2020
2.750
2.841
2.428
2.505
152,378,256
-0.42(-14.48%)
Mar 10, 2020
3.108
3.134
2.684
2.929
149,690,720
+0.27(+10.33%)
Mar 09, 2020
2.761
3.020
2.574
2.655
261,847,488
-1.19(-30.99%)
Mar 06, 2020
3.912
3.973
3.756
3.847
142,427,312
-0.45(-10.39%)
Mar 05, 2020
4.391
4.406
4.135
4.293
116,308,536
-0.22(-4.79%)
Mar 04, 2020
4.552
4.552
4.424
4.508
65,365,044
+0.06(+1.40%)
Mar 03, 2020
4.574
4.721
4.384
4.446
102,177,384
-0.12(-2.64%)
Mar 02, 2020
4.461
4.594
4.393
4.567
81,858,080
+0.14(+3.22%)
Feb 28, 2020
4.227
4.428
4.209
4.424
128,430,776
+0.01(+0.17%)
Feb 27, 2020
4.388
4.589
4.282
4.417
114,306,552
-0.17(-3.75%)
Feb 26, 2020
4.695
4.790
4.552
4.589
112,850,368
-0.10(-2.11%)
Feb 25, 2020
4.827
4.863
4.614
4.688
72,169,440
-0.10(-1.99%)
Feb 24, 2020
4.805
4.856
4.647
4.783
104,786,432
-0.35(-6.77%)
Feb 21, 2020
5.181
5.185
5.079
5.130
61,909,892
-0.14(-2.57%)
Feb 20, 2020
5.401
5.459
5.254
5.265
58,670,508
-0.18(-3.29%)
Feb 19, 2020
5.401
5.463
5.386
5.444
44,325,964
+0.12(+2.27%)
Feb 18, 2020
5.236
5.371
5.232
5.324
56,761,680
-0.03(-0.55%)
Feb 14, 2020
5.423
5.430
5.329
5.353
38,856,816
+0.00(+0.07%)
Feb 13, 2020
5.452
5.452
5.324
5.349
60,037,628
-0.11(-1.94%)
Feb 12, 2020
5.415
5.492
5.415
5.455
66,115,416
+0.04(+0.67%)
Feb 11, 2020
5.386
5.437
5.349
5.419
72,223,600
+0.15(+2.92%)
Feb 10, 2020
5.284
5.298
5.203
5.265
79,459,912
-0.07(-1.23%)
Feb 07, 2020
5.390
5.397
5.223
5.331
108,272,568
-0.02(-0.34%)
Feb 06, 2020
5.423
5.477
5.287
5.349
285,517,952
+0.07(+1.39%)
Feb 05, 2020
5.368
5.379
5.236
5.276
90,210,696
+0.02(+0.42%)
Feb 04, 2020
5.273
5.382
5.247
5.254
65,611,696
+0.06(+1.20%)
Feb 03, 2020
5.207
5.273
5.163
5.192
36,592,776
+0.03(+0.64%)
Jan 31, 2020
5.192
5.214
5.124
5.159
47,700,852
-0.14(-2.62%)
Jan 30, 2020
5.123
5.306
5.123
5.298
55,572,004
+0.04(+0.83%)
Jan 29, 2020
5.357
5.364
5.236
5.254
46,583,964
-0.05(-0.90%)
Jan 28, 2020
5.280
5.375
5.240
5.302
50,652,296
+0.11(+2.04%)
Jan 27, 2020
5.178
5.232
5.156
5.196
58,072,008
-0.20(-3.79%)
Jan 24, 2020
5.466
5.466
5.318
5.401
54,375,860
-0.05(-0.94%)
Jan 23, 2020
5.349
5.463
5.280
5.452
55,231,996
+0.05(+0.95%)
Jan 22, 2020
5.415
5.434
5.375
5.401
30,481,628
+0.00(+0.00%)
Jan 21, 2020
5.521
5.521
5.386
5.401
49,865,484
-0.14(-2.57%)
Jan 17, 2020
5.488
5.561
5.466
5.543
51,926,232
+0.10(+1.81%)
Jan 16, 2020
5.470
5.470
5.386
5.444
46,464,076
+0.01(+0.13%)
Jan 15, 2020
5.551
5.569
5.426
5.437
51,577,756
-0.18(-3.25%)
Jan 14, 2020
5.627
5.642
5.560
5.620
34,248,180
-0.04(-0.71%)
Jan 13, 2020
5.682
5.700
5.627
5.660
52,432,600
-0.06(-1.02%)
Jan 10, 2020
5.763
5.805
5.704
5.719
27,619,766
-0.04(-0.70%)
Jan 09, 2020
5.748
5.799
5.704
5.759
36,572,020
+0.02(+0.32%)
Jan 08, 2020
5.839
5.858
5.711
5.741
61,628,200
-0.13(-2.24%)
Jan 07, 2020
5.858
5.887
5.810
5.872
30,843,634
-0.06(-0.99%)
Jan 06, 2020
5.792
5.960
5.792
5.931
45,438,676
+0.08(+1.44%)
Jan 03, 2020
5.913
5.956
5.839
5.847
48,304,440
-0.10(-1.72%)
Jan 02, 2020
5.865
5.953
5.843
5.949
37,645,028
+0.12(+2.07%)
Dec 31, 2019
5.770
5.839
5.759
5.828
18,057,006
+0.01(+0.25%)
Dec 30, 2019
5.883
5.891
5.806
5.814
24,904,588
-0.01(-0.13%)
Dec 27, 2019
5.880
5.894
5.821
5.821
27,382,652
-0.08(-1.30%)
Dec 26, 2019
5.865
5.898
5.843
5.898
24,937,494
+0.10(+1.64%)
Dec 24, 2019
5.799
5.839
5.774
5.803
7,864,677
-0.00(-0.06%)
Dec 23, 2019
5.737
5.810
5.722
5.806
34,693,516
+0.12(+2.06%)
Dec 20, 2019
5.719
5.763
5.686
5.689
38,927,104
-0.11(-1.89%)
Dec 19, 2019
5.788
5.832
5.781
5.799
28,958,310
-0.01(-0.13%)
Dec 18, 2019
5.697
5.843
5.693
5.806
59,741,892
+0.15(+2.58%)
Dec 17, 2019
5.616
5.704
5.605
5.660
34,481,504
+0.03(+0.58%)
Dec 16, 2019
5.561
5.708
5.561
5.627
56,299,816
+0.03(+0.52%)
Dec 13, 2019
5.657
5.752
5.558
5.598
84,788,480
-0.27(-4.67%)
Dec 12, 2019
5.774
5.894
5.770
5.872
35,630,244
+0.13(+2.23%)
Dec 11, 2019
5.752
5.777
5.715
5.744
40,970,516
+0.04(+0.77%)
Dec 10, 2019
5.697
5.704
5.653
5.700
31,328,914
+0.01(+0.19%)
Dec 09, 2019
5.587
5.721
5.587
5.689
36,061,824
+0.02(+0.32%)
Dec 06, 2019
5.620
5.700
5.611
5.671
32,862,246
+0.11(+1.91%)
Dec 05, 2019
5.488
5.627
5.474
5.565
53,436,560
+0.14(+2.56%)
Dec 04, 2019
5.441
5.474
5.412
5.426
50,153,652
+0.06(+1.09%)
Dec 03, 2019
5.375
5.408
5.320
5.368
32,487,410
-0.02(-0.34%)
Dec 02, 2019
5.455
5.459
5.382
5.386
33,034,166
+0.00(+0.00%)
Nov 29, 2019
5.441
5.441
5.355
5.386
24,809,410
-0.03(-0.47%)
Nov 27, 2019
5.408
5.441
5.351
5.412
38,787,076
+0.01(+0.27%)
Nov 26, 2019
5.470
5.474
5.327
5.397
56,419,744
-0.17(-3.02%)
Nov 25, 2019
5.569
5.587
5.518
5.565
30,239,226
-0.01(-0.20%)
Nov 22, 2019
5.631
5.689
5.561
5.576
53,007,876
+0.02(+0.33%)
Nov 21, 2019
5.448
5.561
5.415
5.558
66,916,460
+0.12(+2.22%)
Nov 20, 2019
5.448
5.503
5.434
5.437
43,656,836
+0.01(+0.13%)
Nov 19, 2019
5.510
5.518
5.419
5.430
53,140,748
-0.09(-1.66%)
Nov 18, 2019
5.583
5.602
5.503
5.521
34,613,144
-0.12(-2.20%)
Nov 15, 2019
5.551
5.671
5.551
5.646
19,957,470
+0.12(+2.12%)
Nov 14, 2019
5.653
5.671
5.510
5.529
52,174,320
-0.10(-1.82%)
Nov 13, 2019
5.635
5.691
5.598
5.631
56,532,292
-0.09(-1.53%)
Nov 12, 2019
5.770
5.825
5.701
5.719
49,980,448
-0.10(-1.68%)
Nov 11, 2019
5.729
5.834
5.715
5.816
33,722,772
+0.07(+1.14%)
Nov 08, 2019
5.791
5.871
5.722
5.751
66,154,288
-0.19(-3.12%)
Nov 07, 2019
5.798
5.973
5.791
5.936
53,583,576
+0.14(+2.38%)
Nov 06, 2019
5.693
5.911
5.644
5.798
104,297,272
-0.15(-2.51%)
Nov 05, 2019
5.904
5.965
5.896
5.947
69,804,232
-0.01(-0.18%)
Nov 04, 2019
5.991
6.045
5.900
5.958
91,011,280
-0.02(-0.30%)
Nov 01, 2019
5.980
6.122
5.889
5.976
100,684,168
+0.07(+1.23%)
Oct 31, 2019
5.893
5.929
5.796
5.904
62,580,380
+0.00(+0.00%)
Oct 30, 2019
5.791
5.918
5.740
5.904
67,736,032
+0.07(+1.25%)
Oct 29, 2019
5.755
5.893
5.755
5.831
47,911,548
+0.01(+0.25%)
Oct 28, 2019
5.787
5.848
5.744
5.816
45,776,664
+0.05(+0.95%)
Oct 25, 2019
5.715
5.834
5.700
5.762
69,923,816
+0.22(+3.93%)
Oct 24, 2019
5.704
5.711
5.504
5.544
62,089,548
-0.12(-2.12%)
Oct 23, 2019
5.558
5.671
5.544
5.664
55,605,736
+0.12(+2.10%)
Oct 22, 2019
5.376
5.609
5.373
5.547
71,658,032
+0.23(+4.23%)
Oct 21, 2019
5.264
5.326
5.249
5.322
25,318,278
+0.04(+0.76%)
Oct 18, 2019
5.304
5.355
5.267
5.282
41,451,924
+0.04(+0.69%)
Oct 17, 2019
5.355
5.369
5.211
5.246
42,918,648
-0.08(-1.50%)
Oct 16, 2019
5.191
5.326
5.185
5.326
33,057,464
+0.09(+1.74%)
Oct 15, 2019
5.231
5.300
5.195
5.235
26,966,162
+0.01(+0.21%)
Oct 14, 2019
5.162
5.227
5.137
5.224
23,294,180
-0.01(-0.21%)
Oct 11, 2019
5.191
5.278
5.191
5.235
36,856,304
+0.11(+2.20%)
Oct 10, 2019
5.118
5.180
5.071
5.122
33,269,212
-0.01(-0.14%)
Oct 09, 2019
5.086
5.158
5.024
5.129
27,234,808
+0.12(+2.47%)
Oct 08, 2019
5.031
5.107
4.998
5.006
37,789,260
-0.02(-0.36%)
Oct 07, 2019
5.118
5.164
5.009
5.024
30,360,982
-0.13(-2.61%)
Oct 04, 2019
5.173
5.191
5.075
5.158
37,950,328
+0.01(+0.28%)
Oct 03, 2019
5.071
5.155
5.038
5.144
43,099,256
+0.05(+0.93%)
Oct 02, 2019
5.166
5.166
5.038
5.097
38,934,680
-0.12(-2.30%)
Oct 01, 2019
5.264
5.275
5.193
5.217
33,890,232
-0.04(-0.83%)
Sep 30, 2019
5.286
5.300
5.247
5.260
14,750,477
-0.05(-0.89%)
Sep 27, 2019
5.275
5.395
5.271
5.307
24,851,458
+0.01(+0.21%)
Sep 26, 2019
5.296
5.311
5.235
5.296
25,033,616
+0.04(+0.76%)
Sep 25, 2019
5.147
5.264
5.120
5.256
25,572,990
+0.02(+0.42%)
Sep 24, 2019
5.300
5.300
5.206
5.235
16,669,574
-0.06(-1.10%)
Sep 23, 2019
5.249
5.324
5.246
5.293
20,547,870
+0.01(+0.14%)
Sep 20, 2019
5.264
5.296
5.224
5.286
25,043,196
+0.00(+0.07%)
Sep 19, 2019
5.384
5.409
5.275
5.282
27,485,890
-0.03(-0.62%)
Sep 18, 2019
5.362
5.395
5.311
5.315
23,669,832
-0.12(-2.14%)
Sep 17, 2019
5.409
5.438
5.298
5.431
40,076,716
-0.05(-0.93%)
Sep 16, 2019
5.431
5.558
5.398
5.482
80,736,904
+0.20(+3.71%)
Sep 13, 2019
5.362
5.391
5.260
5.286
23,924,962
-0.06(-1.16%)
Sep 12, 2019
5.282
5.362
5.242
5.347
27,784,074
+0.05(+0.96%)
Sep 11, 2019
5.362
5.409
5.256
5.296
44,030,096
-0.01(-0.27%)
Sep 10, 2019
5.267
5.376
5.217
5.311
54,281,196
+0.03(+0.62%)
Sep 09, 2019
5.249
5.315
5.237
5.278
55,392,388
+0.08(+1.54%)
Sep 06, 2019
5.169
5.260
5.140
5.198
30,795,288
+0.06(+1.13%)
Sep 05, 2019
5.187
5.222
5.133
5.140
38,781,856
+0.06(+1.14%)
Sep 04, 2019
5.049
5.126
5.026
5.082
51,453,320
+0.21(+4.33%)
Sep 03, 2019
4.835
4.911
4.813
4.871
40,693,696
-0.05(-1.11%)
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%)
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
.