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
)
16.97
-0.36 (-2.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 31, 2021
4.731
4.752
4.592
4.637
70,865,136
-0.08(-1.72%)
Aug 30, 2021
4.787
4.817
4.705
4.718
68,787,344
-0.08(-1.61%)
Aug 27, 2021
4.641
4.800
4.641
4.795
71,747,288
+0.19(+4.09%)
Aug 26, 2021
4.663
4.688
4.594
4.607
42,112,520
-0.05(-1.10%)
Aug 25, 2021
4.607
4.676
4.566
4.658
34,451,428
+0.04(+0.83%)
Aug 24, 2021
4.513
4.624
4.500
4.620
33,884,232
+0.16(+3.65%)
Aug 23, 2021
4.380
4.474
4.368
4.457
69,503,936
+0.14(+3.17%)
Aug 20, 2021
4.201
4.329
4.175
4.320
64,676,908
+0.00(+0.10%)
Aug 19, 2021
4.286
4.354
4.239
4.316
49,261,364
-0.06(-1.46%)
Aug 18, 2021
4.483
4.517
4.380
4.380
47,474,936
-0.14(-3.03%)
Aug 17, 2021
4.492
4.646
4.430
4.517
63,093,808
+0.01(+0.22%)
Aug 16, 2021
4.540
4.554
4.463
4.507
58,175,520
-0.08(-1.68%)
Aug 13, 2021
4.536
4.641
4.516
4.584
46,110,900
+0.03(+0.71%)
Aug 12, 2021
4.544
4.604
4.499
4.552
55,629,524
-0.01(-0.18%)
Aug 11, 2021
4.467
4.586
4.447
4.560
51,040,740
+0.06(+1.35%)
Aug 10, 2021
4.491
4.584
4.467
4.499
77,615,648
+0.03(+0.72%)
Aug 09, 2021
4.447
4.475
4.338
4.467
67,134,248
-0.05(-1.16%)
Aug 06, 2021
4.540
4.548
4.451
4.520
90,251,504
-0.04(-0.80%)
Aug 05, 2021
4.564
4.726
4.495
4.556
189,278,112
+0.38(+9.21%)
Aug 04, 2021
4.265
4.273
4.089
4.172
80,652,312
-0.15(-3.46%)
Aug 03, 2021
4.164
4.334
4.103
4.321
73,610,768
+0.02(+0.47%)
Aug 02, 2021
4.370
4.453
4.285
4.301
54,114,504
-0.01(-0.28%)
Jul 30, 2021
4.459
4.497
4.289
4.313
61,051,144
-0.21(-4.56%)
Jul 29, 2021
4.491
4.560
4.459
4.520
41,096,728
+0.04(+0.99%)
Jul 28, 2021
4.394
4.489
4.346
4.475
53,395,284
+0.10(+2.22%)
Jul 27, 2021
4.344
4.392
4.301
4.378
43,231,088
-0.01(-0.28%)
Jul 26, 2021
4.265
4.394
4.265
4.390
42,248,108
+0.13(+3.04%)
Jul 23, 2021
4.346
4.362
4.241
4.261
34,821,972
-0.05(-1.13%)
Jul 22, 2021
4.317
4.350
4.257
4.309
37,496,036
-0.02(-0.37%)
Jul 21, 2021
4.237
4.356
4.224
4.326
53,481,864
+0.10(+2.29%)
Jul 20, 2021
4.075
4.276
4.032
4.228
62,895,328
+0.11(+2.65%)
Jul 19, 2021
4.188
4.214
4.083
4.119
74,685,552
-0.20(-4.59%)
Jul 16, 2021
4.435
4.439
4.261
4.317
51,602,988
-0.06(-1.39%)
Jul 15, 2021
4.463
4.520
4.358
4.378
55,165,460
-0.14(-3.04%)
Jul 14, 2021
4.572
4.604
4.491
4.516
59,352,284
+0.04(+0.99%)
Jul 13, 2021
4.427
4.489
4.390
4.471
40,027,640
+0.01(+0.27%)
Jul 12, 2021
4.366
4.467
4.326
4.459
45,218,796
+0.06(+1.29%)
Jul 09, 2021
4.394
4.435
4.342
4.402
37,340,524
+0.04(+1.02%)
Jul 08, 2021
4.346
4.406
4.281
4.358
62,483,496
-0.10(-2.18%)
Jul 07, 2021
4.463
4.479
4.354
4.455
88,300,784
-0.01(-0.27%)
Jul 06, 2021
4.625
4.657
4.459
4.467
91,954,216
-0.35(-7.30%)
Jul 02, 2021
4.794
4.839
4.697
4.819
47,859,840
+0.05(+1.10%)
Jul 01, 2021
5.005
5.005
4.754
4.766
93,777,656
-0.18(-3.60%)
Jun 30, 2021
4.782
4.964
4.770
4.944
116,642,680
+0.07(+1.41%)
Jun 29, 2021
4.807
4.875
4.728
4.875
81,467,088
+0.07(+1.52%)
Jun 28, 2021
4.823
4.835
4.744
4.803
71,327,624
-0.03(-0.59%)
Jun 25, 2021
4.912
4.952
4.790
4.831
110,027,080
-0.08(-1.73%)
Jun 24, 2021
4.847
4.952
4.815
4.916
79,152,192
+0.10(+2.01%)
Jun 23, 2021
4.803
4.891
4.754
4.819
79,331,808
+0.04(+0.85%)
Jun 22, 2021
4.710
4.819
4.649
4.778
77,850,928
+0.05(+1.11%)
Jun 21, 2021
4.669
4.746
4.625
4.726
57,428,940
+0.13(+2.81%)
Jun 18, 2021
4.596
4.613
4.528
4.596
88,825,344
-0.02(-0.35%)
Jun 17, 2021
4.758
4.781
4.568
4.613
86,926,680
-0.16(-3.31%)
Jun 16, 2021
4.750
4.786
4.641
4.770
79,154,696
+0.04(+0.85%)
Jun 15, 2021
4.673
4.746
4.617
4.730
50,277,192
+0.07(+1.56%)
Jun 14, 2021
4.746
4.794
4.633
4.657
67,324,760
+0.02(+0.52%)
Jun 11, 2021
4.714
4.722
4.596
4.633
92,862,960
-0.08(-1.80%)
Jun 10, 2021
4.762
4.803
4.682
4.718
87,582,264
-0.02(-0.34%)
Jun 09, 2021
4.742
4.798
4.681
4.734
180,066,272
-0.02(-0.34%)
Jun 08, 2021
4.576
4.754
4.536
4.750
217,235,264
+0.13(+2.80%)
Jun 07, 2021
4.588
4.688
4.544
4.621
154,792,608
-0.06(-1.38%)
Jun 04, 2021
4.588
4.697
4.560
4.685
141,642,176
+0.13(+2.75%)
Jun 03, 2021
4.528
4.590
4.479
4.560
153,091,232
-0.01(-0.18%)
Jun 02, 2021
4.253
4.576
4.249
4.568
272,646,560
+0.27(+6.30%)
Jun 01, 2021
4.261
4.303
4.176
4.297
155,503,360
+0.17(+4.11%)
May 28, 2021
3.982
4.138
3.958
4.127
133,619,280
+0.25(+6.58%)
May 27, 2021
3.877
3.897
3.828
3.873
56,737,036
+0.01(+0.31%)
May 26, 2021
3.792
3.865
3.776
3.861
64,696,208
+0.06(+1.70%)
May 25, 2021
3.905
3.909
3.792
3.796
60,129,036
-0.08(-1.98%)
May 24, 2021
3.849
3.899
3.820
3.873
51,254,872
+0.06(+1.70%)
May 21, 2021
3.849
3.887
3.804
3.808
66,388,816
-0.03(-0.74%)
May 20, 2021
3.877
3.883
3.804
3.836
81,417,416
-0.03(-0.73%)
May 19, 2021
3.869
3.909
3.812
3.865
67,552,648
-0.06(-1.65%)
May 18, 2021
3.966
3.986
3.893
3.929
64,657,964
-0.04(-0.92%)
May 17, 2021
3.897
3.978
3.885
3.966
64,599,928
+0.05(+1.34%)
May 14, 2021
3.849
3.933
3.830
3.913
99,204,096
+0.19(+4.99%)
May 13, 2021
3.707
3.739
3.619
3.727
82,090,784
+0.04(+1.10%)
May 12, 2021
3.808
3.828
3.687
3.687
105,753,120
-0.09(-2.46%)
May 11, 2021
3.659
3.800
3.650
3.780
94,125,432
+0.05(+1.41%)
May 10, 2021
3.727
3.776
3.703
3.727
94,358,912
+0.06(+1.65%)
May 07, 2021
3.553
3.679
3.533
3.667
77,071,056
+0.13(+3.54%)
May 06, 2021
3.529
3.549
3.503
3.541
83,090,280
+0.03(+0.92%)
May 05, 2021
3.497
3.529
3.404
3.509
69,752,568
+0.17(+5.21%)
May 04, 2021
3.428
3.432
3.335
3.335
55,180,812
-0.09(-2.71%)
May 03, 2021
3.432
3.460
3.392
3.428
93,199,280
+0.00(+0.00%)
Apr 30, 2021
3.448
3.501
3.420
3.428
73,422,696
-0.03(-0.93%)
Apr 29, 2021
3.570
3.574
3.424
3.460
74,334,624
-0.10(-2.73%)
Apr 28, 2021
3.436
3.557
3.432
3.557
76,411,880
+0.20(+5.90%)
Apr 27, 2021
3.473
3.501
3.339
3.359
63,133,208
-0.09(-2.69%)
Apr 26, 2021
3.440
3.488
3.420
3.452
46,565,912
+0.04(+1.18%)
Apr 23, 2021
3.440
3.452
3.365
3.412
67,307,232
-0.02(-0.59%)
Apr 22, 2021
3.428
3.448
3.388
3.432
77,331,408
+0.06(+1.92%)
Apr 21, 2021
3.323
3.376
3.311
3.367
39,894,516
+0.00(+0.00%)
Apr 20, 2021
3.448
3.464
3.347
3.367
82,022,184
-0.08(-2.46%)
Apr 19, 2021
3.250
3.529
3.242
3.452
141,837,552
+0.17(+5.17%)
Apr 16, 2021
3.226
3.299
3.198
3.283
76,190,264
+0.01(+0.25%)
Apr 15, 2021
3.351
3.371
3.270
3.274
54,772,004
-0.04(-1.18%)
Apr 14, 2021
3.216
3.345
3.212
3.314
88,714,664
+0.09(+2.66%)
Apr 13, 2021
3.208
3.271
3.193
3.228
83,025,920
+0.00(+0.00%)
Apr 12, 2021
3.298
3.318
3.210
3.228
68,038,016
-0.01(-0.24%)
Apr 09, 2021
3.212
3.240
3.204
3.236
120,184,472
-0.03(-0.96%)
Apr 08, 2021
3.283
3.298
3.220
3.267
77,830,816
-0.02(-0.59%)
Apr 07, 2021
3.302
3.329
3.259
3.286
69,559,320
+0.00(+0.12%)
Apr 06, 2021
3.290
3.327
3.263
3.283
55,134,568
+0.01(+0.36%)
Apr 05, 2021
3.279
3.290
3.228
3.271
49,504,644
+0.04(+1.33%)
Apr 01, 2021
3.286
3.314
3.208
3.228
80,467,752
-0.08(-2.48%)
Mar 31, 2021
3.216
3.329
3.208
3.310
71,010,560
+0.13(+4.05%)
Mar 30, 2021
3.181
3.220
3.162
3.181
56,149,304
+0.00(+0.00%)
Mar 29, 2021
3.115
3.193
3.107
3.181
66,866,148
+0.02(+0.49%)
Mar 26, 2021
3.189
3.251
3.107
3.165
79,800,072
+0.00(+0.00%)
Mar 25, 2021
3.056
3.169
3.021
3.165
79,624,432
+0.04(+1.25%)
Mar 24, 2021
3.204
3.275
3.115
3.126
74,796,296
-0.05(-1.72%)
Mar 23, 2021
3.224
3.298
3.173
3.181
77,008,552
-0.09(-2.63%)
Mar 22, 2021
3.255
3.294
3.201
3.267
60,227,364
-0.05(-1.41%)
Mar 19, 2021
3.232
3.361
3.191
3.314
75,952,104
+0.10(+3.16%)
Mar 18, 2021
3.243
3.314
3.177
3.212
91,086,288
-0.08(-2.37%)
Mar 17, 2021
3.130
3.306
3.119
3.290
81,438,552
+0.12(+3.95%)
Mar 16, 2021
3.228
3.232
3.150
3.165
64,772,960
-0.03(-0.98%)
Mar 15, 2021
3.173
3.201
3.122
3.197
59,243,716
+0.03(+0.86%)
Mar 12, 2021
3.189
3.201
3.134
3.169
66,588,240
-0.05(-1.58%)
Mar 11, 2021
3.162
3.255
3.111
3.220
132,427,496
+0.16(+5.23%)
Mar 10, 2021
2.951
3.068
2.923
3.060
134,325,504
+0.22(+7.84%)
Mar 09, 2021
2.826
2.939
2.756
2.838
148,177,936
+0.02(+0.83%)
Mar 08, 2021
2.970
2.998
2.795
2.814
156,133,664
-0.21(-7.09%)
Mar 05, 2021
3.103
3.103
2.974
3.029
150,211,440
+0.05(+1.70%)
Mar 04, 2021
3.033
3.095
2.939
2.978
192,175,168
+0.08(+2.69%)
Mar 03, 2021
2.880
2.947
2.795
2.900
276,173,376
-0.12(-4.00%)
Mar 02, 2021
2.935
3.056
2.920
3.021
222,813,728
-0.03(-0.90%)
Mar 01, 2021
3.103
3.208
3.044
3.048
152,357,776
-0.05(-1.51%)
Feb 26, 2021
3.247
3.247
3.064
3.095
155,342,496
-0.13(-4.11%)
Feb 25, 2021
3.485
3.532
3.201
3.228
162,363,104
-0.18(-5.16%)
Feb 24, 2021
3.372
3.450
3.341
3.404
162,527,744
+0.10(+2.95%)
Feb 23, 2021
3.298
3.396
3.208
3.306
311,225,920
+0.21(+6.68%)
Feb 22, 2021
3.076
3.162
3.033
3.099
531,466,176
-0.82(-21.00%)
Feb 19, 2021
4.044
4.059
3.876
3.923
191,654,480
-0.30(-7.12%)
Feb 18, 2021
4.321
4.329
4.188
4.223
72,869,976
-0.04(-0.92%)
Feb 17, 2021
4.176
4.286
4.090
4.262
64,081,768
+0.09(+2.06%)
Feb 16, 2021
4.176
4.247
4.145
4.176
49,300,292
+0.06(+1.42%)
Feb 12, 2021
4.048
4.153
4.044
4.118
45,628,956
+0.01(+0.19%)
Feb 11, 2021
4.141
4.165
4.071
4.110
51,992,928
+0.04(+1.06%)
Feb 10, 2021
3.981
4.110
3.954
4.067
57,180,764
+0.05(+1.36%)
Feb 09, 2021
4.059
4.079
3.966
4.012
108,994,256
-0.13(-3.11%)
Feb 08, 2021
4.247
4.309
4.087
4.141
139,201,744
-0.18(-4.16%)
Feb 05, 2021
4.410
4.479
4.219
4.321
83,754,632
+0.08(+1.93%)
Feb 04, 2021
4.211
4.254
4.149
4.239
37,168,212
-0.04(-0.82%)
Feb 03, 2021
4.262
4.313
4.215
4.274
49,339,544
+0.05(+1.11%)
Feb 02, 2021
4.293
4.352
4.176
4.227
82,976,488
+0.21(+5.35%)
Feb 01, 2021
3.973
4.067
3.923
4.012
59,276,620
+0.09(+2.29%)
Jan 29, 2021
3.997
4.028
3.911
3.923
48,972,460
-0.20(-4.74%)
Jan 28, 2021
4.149
4.188
4.059
4.118
58,518,412
+0.08(+2.03%)
Jan 27, 2021
4.012
4.168
3.915
4.036
80,278,056
-0.00(-0.10%)
Jan 26, 2021
4.059
4.126
4.016
4.040
84,004,016
+0.10(+2.58%)
Jan 25, 2021
3.946
3.950
3.829
3.938
46,551,324
-0.04(-0.98%)
Jan 22, 2021
3.962
4.032
3.919
3.977
82,735,184
-0.13(-3.23%)
Jan 21, 2021
4.235
4.235
4.071
4.110
37,980,940
-0.12(-2.77%)
Jan 20, 2021
4.313
4.321
4.215
4.227
44,868,052
-0.02(-0.46%)
Jan 19, 2021
4.270
4.282
4.176
4.247
56,302,260
-0.01(-0.18%)
Jan 15, 2021
4.309
4.348
4.235
4.254
91,531,544
-0.25(-5.46%)
Jan 14, 2021
4.387
4.524
4.352
4.500
71,201,936
+0.12(+2.85%)
Jan 13, 2021
4.524
4.535
4.352
4.375
66,522,852
-0.20(-4.35%)
Jan 12, 2021
4.516
4.590
4.465
4.574
75,344,560
+0.12(+2.81%)
Jan 11, 2021
4.442
4.504
4.399
4.450
38,790,748
-0.11(-2.48%)
Jan 08, 2021
4.629
4.637
4.496
4.563
50,452,312
+0.00(+0.00%)
Jan 07, 2021
4.613
4.621
4.516
4.563
55,573,536
+0.03(+0.60%)
Jan 06, 2021
4.543
4.641
4.492
4.535
67,676,904
+0.04(+0.87%)
Jan 05, 2021
4.262
4.543
4.258
4.496
69,977,584
+0.13(+2.95%)
Jan 04, 2021
4.461
4.528
4.321
4.368
77,365,576
-0.02(-0.36%)
Dec 31, 2020
4.383
4.383
4.383
44,265,444
+0.01(+0.18%)
Dec 30, 2020
4.309
4.391
4.309
4.375
44,265,444
+0.06(+1.45%)
Dec 29, 2020
4.336
4.352
4.278
4.313
33,860,636
+0.02(+0.55%)
Dec 28, 2020
4.290
4.332
4.258
4.290
35,735,724
+0.01(+0.18%)
Dec 24, 2020
4.286
4.286
4.204
4.282
18,982,132
+0.01(+0.27%)
Dec 23, 2020
4.247
4.352
4.239
4.270
31,636,520
+0.04(+1.02%)
Dec 22, 2020
4.235
4.254
4.184
4.227
37,049,848
+0.03(+0.65%)
Dec 21, 2020
4.188
4.270
4.161
4.200
54,967,288
-0.21(-4.69%)
Dec 18, 2020
4.434
4.465
4.385
4.407
37,691,148
-0.03(-0.70%)
Dec 17, 2020
4.453
4.500
4.414
4.438
50,143,716
+0.03(+0.71%)
Dec 16, 2020
4.321
4.422
4.270
4.407
49,598,048
+0.06(+1.35%)
Dec 15, 2020
4.290
4.368
4.250
4.348
42,910,544
+0.09(+2.20%)
Dec 14, 2020
4.371
4.407
4.243
4.254
49,525,336
-0.09(-2.07%)
Dec 11, 2020
4.317
4.360
4.274
4.344
60,767,728
-0.05(-1.15%)
Dec 10, 2020
4.208
4.446
4.172
4.395
83,471,280
+0.27(+6.63%)
Dec 09, 2020
4.184
4.219
4.067
4.122
67,471,832
-0.03(-0.66%)
Dec 08, 2020
4.196
4.274
4.141
4.149
47,182,392
-0.05(-1.30%)
Dec 07, 2020
4.278
4.301
4.159
4.204
89,405,648
-0.06(-1.37%)
Dec 04, 2020
4.204
4.297
4.204
4.262
75,684,104
+0.14(+3.51%)
Dec 03, 2020
4.059
4.208
4.048
4.118
65,942,784
+0.14(+3.53%)
Dec 02, 2020
3.895
4.071
3.891
3.977
76,420,848
+0.04(+0.89%)
Dec 01, 2020
3.856
3.946
3.845
3.942
62,110,816
+0.21(+5.54%)
Nov 30, 2020
3.825
3.880
3.724
3.735
77,152,376
-0.14(-3.72%)
Nov 27, 2020
3.794
3.880
3.786
3.880
41,788,924
-0.04(-0.90%)
Nov 25, 2020
3.884
3.966
3.841
3.915
57,129,840
+0.01(+0.30%)
Nov 24, 2020
3.845
3.938
3.802
3.903
111,190,928
+0.25(+6.95%)
Nov 23, 2020
3.638
3.661
3.595
3.649
65,383,216
+0.11(+3.09%)
Nov 20, 2020
3.564
3.595
3.517
3.540
36,964,288
-0.05(-1.41%)
Nov 19, 2020
3.564
3.618
3.544
3.591
38,415,196
+0.05(+1.43%)
Nov 18, 2020
3.610
3.653
3.540
3.540
70,782,032
-0.02(-0.55%)
Nov 17, 2020
3.427
3.622
3.423
3.560
71,955,224
+0.11(+3.17%)
Nov 16, 2020
3.501
3.517
3.415
3.450
64,432,376
+0.12(+3.63%)
Nov 13, 2020
3.251
3.353
3.236
3.329
68,883,600
+0.10(+3.02%)
Nov 12, 2020
3.329
3.368
3.212
3.232
53,832,056
-0.20(-5.69%)
Nov 11, 2020
3.357
3.431
3.329
3.427
70,777,272
-0.00(-0.11%)
Nov 10, 2020
3.286
3.435
3.271
3.431
131,519,464
+0.23(+7.33%)
Nov 09, 2020
3.255
3.279
3.111
3.197
129,271,600
+0.32(+11.13%)
Nov 06, 2020
2.802
2.888
2.785
2.877
42,429,444
+0.07(+2.50%)
Nov 05, 2020
2.783
2.826
2.771
2.806
42,818,372
+0.09(+3.16%)
Nov 04, 2020
2.689
2.771
2.635
2.720
48,304,036
+0.04(+1.31%)
Nov 03, 2020
2.720
2.728
2.638
2.685
68,330,928
+0.06(+2.38%)
Nov 02, 2020
2.619
2.646
2.553
2.623
40,622,976
+0.04(+1.36%)
Oct 30, 2020
2.596
2.640
2.574
2.588
59,195,128
-0.02(-0.90%)
Oct 29, 2020
2.436
2.642
2.400
2.611
103,493,752
+0.09(+3.40%)
Oct 28, 2020
2.623
2.638
2.521
2.525
91,692,016
-0.20(-7.31%)
Oct 27, 2020
2.759
2.761
2.720
2.724
46,979,704
-0.08(-2.92%)
Oct 26, 2020
2.834
2.838
2.759
2.806
41,310,080
-0.05(-1.78%)
Oct 23, 2020
2.931
2.939
2.834
2.857
43,451,452
-0.05(-1.74%)
Oct 22, 2020
2.814
2.908
2.802
2.908
47,009,680
+0.10(+3.62%)
Oct 21, 2020
2.795
2.830
2.756
2.806
52,685,376
-0.02(-0.55%)
Oct 20, 2020
2.744
2.838
2.736
2.822
66,229,240
+0.11(+3.88%)
Oct 19, 2020
2.697
2.791
2.678
2.717
59,745,684
+0.04(+1.46%)
Oct 16, 2020
2.740
2.744
2.674
2.678
52,808,652
-0.07(-2.42%)
Oct 15, 2020
2.732
2.763
2.709
2.744
49,087,220
-0.05(-1.68%)
Oct 14, 2020
2.838
2.869
2.787
2.791
45,642,660
-0.03(-1.11%)
Oct 13, 2020
2.791
2.834
2.756
2.822
36,518,544
-0.03(-0.96%)
Oct 12, 2020
2.830
2.857
2.795
2.849
19,403,522
+0.02(+0.69%)
Oct 09, 2020
2.869
2.877
2.806
2.830
52,809,164
-0.05(-1.76%)
Oct 08, 2020
2.783
2.884
2.775
2.880
47,152,628
+0.11(+3.80%)
Oct 07, 2020
2.787
2.810
2.720
2.775
38,665,560
-0.02(-0.84%)
Oct 06, 2020
2.931
2.935
2.783
2.799
49,089,496
-0.02(-0.55%)
Oct 05, 2020
2.717
2.845
2.685
2.814
77,261,832
+0.14(+5.41%)
Oct 02, 2020
2.693
2.732
2.652
2.670
70,184,880
-0.09(-3.25%)
Oct 01, 2020
2.713
2.775
2.666
2.759
84,986,712
-0.02(-0.70%)
Sep 30, 2020
2.771
2.806
2.742
2.779
68,605,984
+0.05(+1.86%)
Sep 29, 2020
2.783
2.818
2.713
2.728
63,770,552
-0.08(-2.92%)
Sep 28, 2020
2.951
2.974
2.806
2.810
66,335,056
-0.10(-3.49%)
Sep 25, 2020
2.873
2.935
2.857
2.912
66,502,408
-0.07(-2.23%)
Sep 24, 2020
2.912
3.009
2.857
2.978
66,216,064
+0.07(+2.28%)
Sep 23, 2020
3.001
3.033
2.908
2.912
70,870,112
-0.15(-4.85%)
Sep 22, 2020
3.119
3.146
3.025
3.060
42,593,672
-0.02(-0.63%)
Sep 21, 2020
3.099
3.103
3.025
3.080
51,459,972
-0.12(-3.90%)
Sep 18, 2020
3.283
3.308
3.181
3.204
72,917,072
-0.14(-4.31%)
Sep 17, 2020
3.224
3.349
3.212
3.349
68,087,072
+0.06(+1.90%)
Sep 16, 2020
3.247
3.337
3.220
3.286
43,393,068
+0.06(+1.81%)
Sep 15, 2020
3.275
3.298
3.202
3.228
46,639,468
-0.00(-0.12%)
Sep 14, 2020
3.232
3.247
3.162
3.232
52,705,688
+0.00(+0.00%)
Sep 11, 2020
3.263
3.298
3.216
3.232
63,824,020
-0.02(-0.72%)
Sep 10, 2020
3.361
3.372
3.251
3.255
56,128,264
-0.12(-3.70%)
Sep 09, 2020
3.372
3.405
3.349
3.380
37,007,852
+0.10(+3.10%)
Sep 08, 2020
3.275
3.310
3.208
3.279
50,041,584
-0.16(-4.65%)
Sep 04, 2020
3.458
3.489
3.372
3.439
66,760,156
+0.00(+0.11%)
Sep 03, 2020
3.435
3.501
3.388
3.435
73,387,896
+0.04(+1.15%)
Sep 02, 2020
3.404
3.411
3.341
3.396
53,063,752
+0.01(+0.23%)
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
.