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
)
13.50
-0.09 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2020
2.379
2.420
2.360
2.372
64,575,680
-0.02(-0.90%)
Oct 29, 2020
2.233
2.422
2.200
2.394
112,900,840
+0.08(+3.40%)
Oct 28, 2020
2.404
2.419
2.311
2.315
100,026,376
-0.18(-7.31%)
Oct 27, 2020
2.530
2.531
2.494
2.497
51,249,932
-0.08(-2.92%)
Oct 26, 2020
2.598
2.601
2.530
2.572
45,064,968
-0.05(-1.78%)
Oct 23, 2020
2.687
2.694
2.598
2.619
47,400,984
-0.05(-1.74%)
Oct 22, 2020
2.580
2.666
2.569
2.666
51,282,636
+0.09(+3.62%)
Oct 21, 2020
2.562
2.594
2.526
2.572
57,474,224
-0.01(-0.55%)
Oct 20, 2020
2.515
2.601
2.508
2.587
72,249,160
+0.10(+3.88%)
Oct 19, 2020
2.472
2.558
2.454
2.490
65,176,284
+0.04(+1.46%)
Oct 16, 2020
2.512
2.515
2.451
2.454
57,608,704
-0.06(-2.42%)
Oct 15, 2020
2.505
2.533
2.483
2.515
53,549,016
-0.04(-1.68%)
Oct 14, 2020
2.601
2.630
2.555
2.558
49,791,360
-0.03(-1.11%)
Oct 13, 2020
2.558
2.598
2.526
2.587
39,837,904
-0.03(-0.96%)
Oct 12, 2020
2.594
2.619
2.562
2.612
21,167,208
+0.02(+0.69%)
Oct 09, 2020
2.630
2.637
2.572
2.594
57,609,264
-0.05(-1.76%)
Oct 08, 2020
2.551
2.644
2.544
2.640
51,438,576
+0.10(+3.80%)
Oct 07, 2020
2.555
2.576
2.494
2.544
42,180,076
-0.02(-0.84%)
Oct 06, 2020
2.687
2.691
2.551
2.565
53,551,500
-0.01(-0.55%)
Oct 05, 2020
2.490
2.608
2.462
2.580
84,284,560
+0.13(+5.41%)
Oct 02, 2020
2.469
2.505
2.431
2.447
76,564,344
-0.08(-3.25%)
Oct 01, 2020
2.487
2.544
2.444
2.530
92,711,600
-0.02(-0.70%)
Sep 30, 2020
2.540
2.572
2.513
2.547
74,841,944
+0.05(+1.86%)
Sep 29, 2020
2.551
2.583
2.487
2.501
69,566,992
-0.08(-2.92%)
Sep 28, 2020
2.705
2.726
2.572
2.576
72,364,600
-0.09(-3.49%)
Sep 25, 2020
2.633
2.690
2.619
2.669
72,547,160
-0.06(-2.23%)
Sep 24, 2020
2.669
2.759
2.619
2.730
72,234,792
+0.06(+2.28%)
Sep 23, 2020
2.751
2.780
2.666
2.669
77,311,864
-0.14(-4.85%)
Sep 22, 2020
2.859
2.884
2.773
2.805
46,465,232
-0.02(-0.63%)
Sep 21, 2020
2.841
2.844
2.773
2.823
56,137,436
-0.11(-3.90%)
Sep 18, 2020
3.009
3.032
2.916
2.937
79,544,888
-0.13(-4.31%)
Sep 17, 2020
2.955
3.070
2.945
3.070
74,275,864
+0.06(+1.90%)
Sep 16, 2020
2.977
3.059
2.952
3.013
47,337,292
+0.05(+1.81%)
Sep 15, 2020
3.002
3.023
2.936
2.959
50,878,776
-0.00(-0.12%)
Sep 14, 2020
2.962
2.977
2.898
2.962
57,496,384
+0.00(+0.00%)
Sep 11, 2020
2.991
3.023
2.948
2.962
69,625,320
-0.02(-0.72%)
Sep 10, 2020
3.081
3.091
2.980
2.984
61,230,056
-0.11(-3.70%)
Sep 09, 2020
3.091
3.122
3.070
3.098
40,371,688
+0.09(+3.10%)
Sep 08, 2020
3.002
3.034
2.941
3.005
54,590,124
-0.15(-4.65%)
Sep 04, 2020
3.170
3.199
3.091
3.152
72,828,336
+0.00(+0.11%)
Sep 03, 2020
3.149
3.209
3.106
3.149
80,058,504
+0.04(+1.15%)
Sep 02, 2020
3.120
3.127
3.063
3.113
57,886,992
+0.01(+0.23%)
Sep 01, 2020
3.030
3.123
2.998
3.106
59,777,232
+0.18(+6.24%)
Aug 31, 2020
2.991
3.002
2.916
2.923
46,157,288
-0.12(-3.88%)
Aug 28, 2020
2.955
3.054
2.937
3.041
54,197,188
+0.11(+3.91%)
Aug 27, 2020
2.952
2.955
2.887
2.927
45,845,624
+0.02(+0.74%)
Aug 26, 2020
3.034
3.034
2.884
2.905
47,452,120
-0.13(-4.36%)
Aug 25, 2020
3.030
3.052
2.980
3.038
27,145,018
+0.01(+0.47%)
Aug 24, 2020
2.998
3.034
2.988
3.023
41,309,540
+0.07(+2.42%)
Aug 21, 2020
2.966
2.970
2.912
2.952
30,884,216
-0.05(-1.55%)
Aug 20, 2020
2.945
3.020
2.898
2.998
78,041,112
-0.05(-1.64%)
Aug 19, 2020
3.102
3.141
3.045
3.048
40,015,020
-0.05(-1.62%)
Aug 18, 2020
3.095
3.156
3.081
3.098
34,821,488
+0.08(+2.49%)
Aug 17, 2020
3.077
3.095
2.984
3.023
46,937,456
-0.06(-1.86%)
Aug 14, 2020
3.098
3.141
3.064
3.081
37,991,780
-0.03(-0.92%)
Aug 13, 2020
3.188
3.220
3.102
3.109
44,305,700
-0.04(-1.14%)
Aug 12, 2020
3.181
3.195
3.100
3.145
46,953,292
+0.00(+0.11%)
Aug 11, 2020
3.242
3.245
3.141
3.141
51,298,716
-0.02(-0.57%)
Aug 10, 2020
3.141
3.163
3.061
3.159
72,766,848
+0.08(+2.44%)
Aug 07, 2020
3.088
3.107
3.052
3.084
37,146,304
-0.10(-3.04%)
Aug 06, 2020
3.209
3.229
3.163
3.181
38,943,144
-0.01(-0.45%)
Aug 05, 2020
3.199
3.249
3.156
3.195
68,011,984
+0.18(+6.06%)
Aug 04, 2020
2.973
3.050
2.948
3.013
87,107,864
+0.01(+0.36%)
Aug 03, 2020
3.088
3.088
3.002
3.002
67,309,696
-0.10(-3.23%)
Jul 31, 2020
3.242
3.270
3.095
3.102
62,797,812
-0.15(-4.52%)
Jul 30, 2020
3.249
3.254
3.174
3.249
54,441,064
-0.07(-2.05%)
Jul 29, 2020
3.299
3.324
3.256
3.317
40,702,612
+0.05(+1.42%)
Jul 28, 2020
3.249
3.299
3.242
3.270
32,257,116
-0.06(-1.72%)
Jul 27, 2020
3.188
3.331
3.163
3.327
45,730,596
+0.11(+3.33%)
Jul 24, 2020
3.213
3.268
3.145
3.220
47,328,036
+0.01(+0.45%)
Jul 23, 2020
3.288
3.297
3.190
3.206
61,346,732
-0.09(-2.67%)
Jul 22, 2020
3.280
3.312
3.255
3.294
59,484,620
+0.04(+1.31%)
Jul 21, 2020
3.227
3.322
3.223
3.251
112,078,768
+0.13(+4.08%)
Jul 20, 2020
3.088
3.149
3.067
3.124
44,546,656
+0.01(+0.46%)
Jul 17, 2020
3.170
3.188
3.099
3.110
56,068,412
-0.02(-0.57%)
Jul 16, 2020
3.152
3.187
3.111
3.127
46,546,900
-0.06(-1.78%)
Jul 15, 2020
3.195
3.216
3.129
3.184
55,638,200
+0.05(+1.47%)
Jul 14, 2020
2.954
3.165
2.934
3.138
65,441,840
+0.12(+3.99%)
Jul 13, 2020
3.060
3.099
3.014
3.018
60,800,932
-0.06(-2.07%)
Jul 10, 2020
3.007
3.085
2.986
3.081
44,750,996
+0.06(+1.99%)
Jul 09, 2020
3.138
3.145
3.003
3.021
58,260,744
-0.08(-2.63%)
Jul 08, 2020
3.053
3.110
3.049
3.103
39,723,120
+0.11(+3.55%)
Jul 07, 2020
3.053
3.092
2.993
2.996
52,062,196
-0.07(-2.42%)
Jul 06, 2020
3.092
3.163
3.032
3.071
66,486,124
+0.07(+2.24%)
Jul 02, 2020
3.018
3.078
2.986
3.003
57,932,716
+0.01(+0.35%)
Jul 01, 2020
2.964
3.049
2.957
2.993
54,321,836
+0.06(+2.18%)
Jun 30, 2020
2.872
2.957
2.830
2.929
45,503,876
-0.00(-0.12%)
Jun 29, 2020
2.901
2.949
2.858
2.933
34,760,640
+0.09(+3.11%)
Jun 26, 2020
2.915
2.924
2.826
2.844
60,912,836
-0.13(-4.40%)
Jun 25, 2020
2.918
2.975
2.872
2.975
47,671,736
+0.06(+2.19%)
Jun 24, 2020
3.046
3.046
2.883
2.911
62,705,472
-0.19(-6.06%)
Jun 23, 2020
3.028
3.170
3.007
3.099
69,818,264
+0.15(+5.04%)
Jun 22, 2020
3.018
3.042
2.936
2.950
54,701,120
-0.03(-0.95%)
Jun 19, 2020
3.064
3.064
2.940
2.979
58,646,480
-0.01(-0.24%)
Jun 18, 2020
2.933
3.021
2.929
2.986
38,971,760
-0.03(-0.94%)
Jun 17, 2020
3.021
3.088
2.975
3.014
46,832,996
-0.01(-0.35%)
Jun 16, 2020
3.117
3.170
3.003
3.025
87,614,576
+0.06(+1.91%)
Jun 15, 2020
2.766
3.021
2.671
2.968
88,232,560
-0.04(-1.18%)
Jun 12, 2020
3.011
3.085
2.888
3.003
94,926,072
+0.14(+4.82%)
Jun 11, 2020
2.904
3.028
2.844
2.865
122,144,744
-0.28(-9.00%)
Jun 10, 2020
3.315
3.315
3.149
3.149
95,394,568
-0.14(-4.31%)
Jun 09, 2020
3.273
3.319
3.244
3.290
82,398,368
-0.15(-4.42%)
Jun 08, 2020
3.308
3.443
3.244
3.443
88,452,840
+0.15(+4.63%)
Jun 05, 2020
3.308
3.335
3.244
3.290
90,633,904
+0.20(+6.54%)
Jun 04, 2020
3.042
3.147
2.979
3.088
105,662,072
-0.02(-0.57%)
Jun 03, 2020
3.106
3.149
3.064
3.106
96,780,712
+0.14(+4.65%)
Jun 02, 2020
2.841
2.975
2.823
2.968
85,931,904
+0.20(+7.30%)
Jun 01, 2020
2.727
2.791
2.702
2.766
58,066,668
+0.06(+2.36%)
May 29, 2020
2.674
2.738
2.617
2.702
80,955,768
+0.00(+0.13%)
May 28, 2020
2.766
2.782
2.685
2.699
63,145,704
-0.08(-2.81%)
May 27, 2020
2.773
2.794
2.649
2.777
72,221,488
+0.08(+3.02%)
May 26, 2020
2.748
2.752
2.663
2.695
81,131,376
+0.19(+7.79%)
May 22, 2020
2.462
2.525
2.416
2.501
65,371,876
-0.04(-1.67%)
May 21, 2020
2.561
2.598
2.490
2.543
68,210,352
+0.07(+2.72%)
May 20, 2020
2.458
2.525
2.454
2.476
69,124,592
+0.10(+4.02%)
May 19, 2020
2.430
2.444
2.377
2.380
81,536,288
-0.04(-1.75%)
May 18, 2020
2.355
2.430
2.320
2.423
112,119,992
+0.26(+12.13%)
May 15, 2020
2.214
2.313
2.160
2.160
83,424,856
+0.02(+0.99%)
May 14, 2020
2.100
2.153
2.033
2.139
148,669,888
-0.03(-1.31%)
May 13, 2020
2.292
2.292
2.157
2.168
68,498,944
-0.12(-5.26%)
May 12, 2020
2.394
2.408
2.284
2.288
70,389,984
-0.04(-1.52%)
May 11, 2020
2.387
2.432
2.320
2.323
73,720,328
-0.11(-4.37%)
May 08, 2020
2.302
2.437
2.295
2.430
75,705,328
+0.19(+8.37%)
May 07, 2020
2.224
2.292
2.207
2.242
90,969,384
+0.00(+0.00%)
May 06, 2020
2.334
2.366
2.235
2.242
72,917,720
-0.14(-5.94%)
May 05, 2020
2.412
2.467
2.362
2.384
77,536,112
+0.07(+2.91%)
May 04, 2020
2.284
2.345
2.267
2.316
56,121,972
-0.01(-0.46%)
May 01, 2020
2.391
2.391
2.258
2.327
58,889,012
-0.12(-4.92%)
Apr 30, 2020
2.479
2.511
2.419
2.447
92,318,136
-0.08(-3.22%)
Apr 29, 2020
2.394
2.557
2.394
2.529
108,454,920
+0.21(+8.84%)
Apr 28, 2020
2.221
2.330
2.178
2.323
114,575,376
+0.23(+10.99%)
Apr 27, 2020
2.034
2.093
1.985
2.093
68,464,992
+0.12(+6.01%)
Apr 24, 2020
2.111
2.135
1.922
1.975
153,995,632
-0.23(-10.30%)
Apr 23, 2020
2.261
2.303
2.181
2.201
87,197,616
-0.01(-0.47%)
Apr 22, 2020
2.160
2.226
2.156
2.212
92,497,120
+0.10(+4.79%)
Apr 21, 2020
2.093
2.132
2.062
2.111
104,358,640
-0.08(-3.51%)
Apr 20, 2020
2.104
2.254
2.090
2.188
143,683,376
-0.06(-2.79%)
Apr 17, 2020
2.188
2.254
2.125
2.250
104,168,928
+0.11(+5.05%)
Apr 16, 2020
2.233
2.233
2.111
2.142
57,791,416
-0.05(-2.38%)
Apr 15, 2020
2.194
2.254
2.160
2.194
72,778,312
-0.14(-5.84%)
Apr 14, 2020
2.358
2.400
2.285
2.331
71,599,208
-0.01(-0.45%)
Apr 13, 2020
2.331
2.348
2.250
2.341
83,608,088
-0.00(-0.15%)
Apr 09, 2020
2.474
2.603
2.296
2.345
152,913,888
-0.03(-1.32%)
Apr 08, 2020
2.233
2.421
2.233
2.376
90,867,728
+0.17(+7.75%)
Apr 07, 2020
2.324
2.338
2.201
2.205
118,802,776
+0.06(+2.93%)
Apr 06, 2020
2.076
2.156
2.044
2.142
111,164,344
+0.13(+6.60%)
Apr 03, 2020
2.125
2.149
1.947
2.010
108,646,904
-0.02(-0.86%)
Apr 02, 2020
2.027
2.240
1.978
2.027
174,410,384
+0.14(+7.39%)
Apr 01, 2020
1.807
1.929
1.793
1.887
77,003,904
-0.03(-1.64%)
Mar 31, 2020
1.856
1.996
1.856
1.919
106,107,936
+0.10(+5.36%)
Mar 30, 2020
1.797
1.849
1.701
1.821
74,129,256
+0.01(+0.58%)
Mar 27, 2020
1.867
1.874
1.800
1.811
100,884,464
-0.22(-10.67%)
Mar 26, 2020
2.083
2.147
1.943
2.027
118,355,136
+0.00(+0.17%)
Mar 25, 2020
1.891
2.111
1.818
2.024
140,053,680
+0.13(+6.81%)
Mar 24, 2020
1.765
1.912
1.717
1.894
117,455,976
+0.34(+21.75%)
Mar 23, 2020
1.608
1.706
1.553
1.556
102,707,008
-0.14(-8.04%)
Mar 20, 2020
1.863
1.880
1.647
1.692
109,571,272
-0.07(-4.15%)
Mar 19, 2020
1.535
1.783
1.430
1.765
161,398,912
+0.26(+17.40%)
Mar 18, 2020
1.591
1.682
1.399
1.504
140,469,600
-0.38(-20.18%)
Mar 17, 2020
1.887
1.975
1.793
1.884
148,729,472
+0.05(+2.86%)
Mar 16, 2020
1.884
2.079
1.790
1.832
101,104,008
-0.46(-20.21%)
Mar 13, 2020
2.334
2.351
1.942
2.296
171,428,864
+0.39(+20.73%)
Mar 12, 2020
2.006
2.055
1.685
1.901
248,135,072
-0.49(-20.44%)
Mar 11, 2020
2.624
2.711
2.317
2.390
159,699,328
-0.40(-14.48%)
Mar 10, 2020
2.966
2.990
2.561
2.795
156,882,656
+0.26(+10.33%)
Mar 09, 2020
2.634
2.882
2.456
2.533
274,428,064
-1.14(-30.99%)
Mar 06, 2020
3.733
3.791
3.584
3.670
149,270,272
-0.43(-10.39%)
Mar 05, 2020
4.190
4.204
3.946
4.096
121,896,624
-0.21(-4.79%)
Mar 04, 2020
4.344
4.344
4.222
4.302
68,505,528
+0.06(+1.40%)
Mar 03, 2020
4.365
4.504
4.183
4.242
107,086,536
-0.12(-2.64%)
Mar 02, 2020
4.256
4.384
4.192
4.358
85,790,976
+0.14(+3.22%)
Feb 28, 2020
4.033
4.225
4.016
4.222
134,601,280
+0.01(+0.17%)
Feb 27, 2020
4.187
4.379
4.085
4.215
119,798,456
-0.16(-3.75%)
Feb 26, 2020
4.480
4.570
4.344
4.379
118,272,304
-0.09(-2.11%)
Feb 25, 2020
4.605
4.640
4.403
4.473
75,636,848
-0.09(-1.99%)
Feb 24, 2020
4.584
4.633
4.434
4.563
109,820,936
-0.33(-6.77%)
Feb 21, 2020
4.944
4.947
4.846
4.895
64,884,372
-0.13(-2.57%)
Feb 20, 2020
5.153
5.209
5.013
5.024
61,489,356
-0.17(-3.29%)
Feb 19, 2020
5.153
5.212
5.139
5.195
46,455,624
+0.12(+2.27%)
Feb 18, 2020
4.996
5.125
4.993
5.080
59,488,816
-0.03(-0.55%)
Feb 14, 2020
5.174
5.181
5.085
5.108
40,723,708
+0.00(+0.07%)
Feb 13, 2020
5.202
5.202
5.080
5.104
62,922,156
-0.10(-1.94%)
Feb 12, 2020
5.167
5.240
5.167
5.205
69,291,952
+0.03(+0.67%)
Feb 11, 2020
5.139
5.188
5.104
5.170
75,693,616
+0.15(+2.92%)
Feb 10, 2020
5.041
5.055
4.965
5.024
83,277,592
-0.06(-1.23%)
Feb 07, 2020
5.143
5.150
4.984
5.087
113,474,560
-0.02(-0.34%)
Feb 06, 2020
5.174
5.226
5.045
5.104
299,235,776
+0.07(+1.39%)
Feb 05, 2020
5.122
5.132
4.996
5.034
94,544,904
+0.02(+0.42%)
Feb 04, 2020
5.031
5.136
5.006
5.013
68,764,032
+0.06(+1.20%)
Feb 03, 2020
4.968
5.031
4.926
4.954
38,350,888
+0.03(+0.64%)
Jan 31, 2020
4.954
4.975
4.889
4.923
49,992,656
-0.13(-2.62%)
Jan 30, 2020
4.888
5.062
4.888
5.055
58,241,984
+0.04(+0.84%)
Jan 29, 2020
5.111
5.118
4.996
5.013
48,822,104
-0.05(-0.90%)
Jan 28, 2020
5.038
5.129
5.000
5.059
53,085,904
+0.10(+2.04%)
Jan 27, 2020
4.940
4.993
4.919
4.958
60,862,100
-0.20(-3.79%)
Jan 24, 2020
5.216
5.216
5.075
5.153
56,988,368
-0.05(-0.94%)
Jan 23, 2020
5.104
5.212
5.038
5.202
57,885,636
+0.05(+0.95%)
Jan 22, 2020
5.167
5.184
5.129
5.153
31,946,130
+0.00(+0.00%)
Jan 21, 2020
5.268
5.268
5.139
5.153
52,261,288
-0.14(-2.57%)
Jan 17, 2020
5.237
5.307
5.216
5.289
54,421,048
+0.09(+1.81%)
Jan 16, 2020
5.219
5.219
5.139
5.195
48,696,460
+0.01(+0.13%)
Jan 15, 2020
5.296
5.314
5.177
5.188
54,055,828
-0.17(-3.25%)
Jan 14, 2020
5.369
5.383
5.305
5.362
35,893,644
-0.04(-0.71%)
Jan 13, 2020
5.422
5.439
5.369
5.401
54,951,744
-0.06(-1.02%)
Jan 10, 2020
5.498
5.539
5.443
5.457
28,946,768
-0.04(-0.70%)
Jan 09, 2020
5.484
5.533
5.443
5.495
38,329,132
+0.02(+0.32%)
Jan 08, 2020
5.572
5.589
5.450
5.478
64,589,148
-0.13(-2.24%)
Jan 07, 2020
5.589
5.617
5.544
5.603
32,325,526
-0.06(-0.99%)
Jan 06, 2020
5.526
5.687
5.526
5.659
47,621,796
+0.08(+1.44%)
Jan 03, 2020
5.641
5.683
5.572
5.579
50,625,244
-0.10(-1.72%)
Jan 02, 2020
5.596
5.680
5.575
5.676
39,453,696
+0.12(+2.07%)
Dec 31, 2019
5.505
5.572
5.495
5.561
18,924,562
+0.01(+0.25%)
Dec 30, 2019
5.614
5.621
5.540
5.547
26,101,138
-0.01(-0.13%)
Dec 27, 2019
5.610
5.624
5.554
5.554
28,698,262
-0.07(-1.30%)
Dec 26, 2019
5.596
5.628
5.575
5.628
26,135,626
+0.09(+1.64%)
Dec 24, 2019
5.533
5.572
5.509
5.537
8,242,538
-0.00(-0.06%)
Dec 23, 2019
5.474
5.544
5.460
5.540
36,360,376
+0.11(+2.06%)
Dec 20, 2019
5.457
5.498
5.425
5.429
40,797,368
-0.10(-1.89%)
Dec 19, 2019
5.523
5.565
5.516
5.533
30,349,622
-0.01(-0.13%)
Dec 18, 2019
5.436
5.575
5.432
5.540
62,612,212
+0.14(+2.58%)
Dec 17, 2019
5.359
5.443
5.348
5.401
36,138,180
+0.03(+0.58%)
Dec 16, 2019
5.307
5.446
5.307
5.369
59,004,760
+0.03(+0.52%)
Dec 13, 2019
5.397
5.488
5.303
5.341
88,862,168
-0.26(-4.67%)
Dec 12, 2019
5.509
5.624
5.505
5.603
37,342,112
+0.12(+2.23%)
Dec 11, 2019
5.488
5.512
5.453
5.481
42,938,960
+0.04(+0.77%)
Dec 10, 2019
5.436
5.443
5.394
5.439
32,834,124
+0.01(+0.19%)
Dec 09, 2019
5.331
5.458
5.331
5.429
37,794,428
+0.02(+0.32%)
Dec 06, 2019
5.362
5.439
5.354
5.411
34,441,124
+0.10(+1.91%)
Dec 05, 2019
5.237
5.369
5.223
5.310
56,003,940
+0.13(+2.56%)
Dec 04, 2019
5.191
5.223
5.163
5.177
52,563,300
+0.06(+1.09%)
Dec 03, 2019
5.129
5.160
5.076
5.122
34,048,280
-0.02(-0.34%)
Dec 02, 2019
5.205
5.209
5.136
5.139
34,621,304
+0.00(+0.00%)
Nov 29, 2019
5.191
5.191
5.109
5.139
26,001,386
-0.02(-0.47%)
Nov 27, 2019
5.160
5.191
5.106
5.163
40,650,616
+0.01(+0.27%)
Nov 26, 2019
5.219
5.223
5.083
5.150
59,130,452
-0.16(-3.02%)
Nov 25, 2019
5.314
5.331
5.265
5.310
31,692,080
-0.01(-0.20%)
Nov 22, 2019
5.373
5.429
5.307
5.321
55,554,656
+0.02(+0.33%)
Nov 21, 2019
5.198
5.307
5.167
5.303
70,131,488
+0.12(+2.22%)
Nov 20, 2019
5.198
5.251
5.184
5.188
45,754,348
+0.01(+0.13%)
Nov 19, 2019
5.258
5.265
5.170
5.181
55,693,912
-0.09(-1.66%)
Nov 18, 2019
5.327
5.345
5.251
5.268
36,276,144
-0.12(-2.20%)
Nov 15, 2019
5.296
5.411
5.296
5.387
20,916,334
+0.11(+2.12%)
Nov 14, 2019
5.394
5.411
5.258
5.275
54,681,052
-0.10(-1.82%)
Nov 13, 2019
5.376
5.430
5.341
5.373
59,248,404
-0.08(-1.53%)
Nov 12, 2019
5.505
5.558
5.440
5.457
52,381,776
-0.09(-1.68%)
Nov 11, 2019
5.466
5.567
5.453
5.550
35,342,996
+0.06(+1.14%)
Nov 08, 2019
5.525
5.602
5.460
5.487
69,332,696
-0.18(-3.12%)
Nov 07, 2019
5.532
5.699
5.525
5.664
56,158,020
+0.13(+2.38%)
Nov 06, 2019
5.432
5.640
5.385
5.532
109,308,280
-0.14(-2.51%)
Nov 05, 2019
5.633
5.692
5.626
5.675
73,158,008
-0.01(-0.18%)
Nov 04, 2019
5.716
5.768
5.629
5.685
95,383,960
-0.02(-0.30%)
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
.