Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.188 5.210 5.120 5.155 47,737,648 -0.14(-2.62%)
Jan 30, 2020 5.119 5.301 5.119 5.294 55,614,872 +0.04(+0.83%)
Jan 29, 2020 5.353 5.360 5.232 5.250 46,619,896 -0.05(-0.90%)
Jan 28, 2020 5.276 5.371 5.236 5.298 50,691,368 +0.11(+2.04%)
Jan 27, 2020 5.174 5.228 5.152 5.192 58,116,804 -0.20(-3.79%)
Jan 24, 2020 5.462 5.462 5.314 5.396 54,417,804 -0.05(-0.94%)
Jan 23, 2020 5.345 5.459 5.276 5.448 55,274,600 +0.05(+0.95%)
Jan 22, 2020 5.411 5.429 5.371 5.396 30,505,142 +0.00(+0.00%)
Jan 21, 2020 5.517 5.517 5.382 5.396 49,903,948 -0.14(-2.57%)
Jan 17, 2020 5.484 5.557 5.462 5.539 51,966,288 +0.10(+1.81%)
Jan 16, 2020 5.466 5.466 5.382 5.440 46,499,920 +0.01(+0.13%)
Jan 15, 2020 5.546 5.565 5.422 5.433 51,617,540 -0.18(-3.25%)
Jan 14, 2020 5.623 5.638 5.555 5.616 34,274,600 -0.04(-0.71%)
Jan 13, 2020 5.678 5.696 5.623 5.656 52,473,048 -0.06(-1.02%)
Jan 10, 2020 5.758 5.800 5.700 5.714 27,641,072 -0.04(-0.70%)
Jan 09, 2020 5.744 5.795 5.700 5.755 36,600,228 +0.02(+0.32%)
Jan 08, 2020 5.835 5.853 5.707 5.736 61,675,736 -0.13(-2.24%)
Jan 07, 2020 5.853 5.882 5.806 5.868 30,867,426 -0.06(-0.99%)
Jan 06, 2020 5.787 5.955 5.787 5.926 45,473,728 +0.08(+1.44%)
Jan 03, 2020 5.908 5.952 5.835 5.842 48,341,700 -0.10(-1.72%)
Jan 02, 2020 5.860 5.948 5.839 5.944 37,674,064 +0.12(+2.07%)
Dec 31, 2019 5.765 5.835 5.755 5.824 18,070,934 +0.01(+0.25%)
Dec 30, 2019 5.879 5.886 5.802 5.809 24,923,800 -0.01(-0.13%)
Dec 27, 2019 5.875 5.890 5.817 5.817 27,403,776 -0.08(-1.30%)
Dec 26, 2019 5.860 5.893 5.839 5.893 24,956,732 +0.09(+1.64%)
Dec 24, 2019 5.795 5.835 5.769 5.798 7,870,744 -0.00(-0.06%)
Dec 23, 2019 5.733 5.806 5.718 5.802 34,720,276 +0.12(+2.06%)
Dec 20, 2019 5.714 5.758 5.681 5.685 38,957,132 -0.11(-1.89%)
Dec 19, 2019 5.784 5.828 5.776 5.795 28,980,648 -0.01(-0.13%)
Dec 18, 2019 5.692 5.839 5.689 5.802 59,787,976 +0.15(+2.58%)
Dec 17, 2019 5.612 5.700 5.601 5.656 34,508,100 +0.03(+0.58%)
Dec 16, 2019 5.557 5.703 5.557 5.623 56,343,244 +0.03(+0.52%)
Dec 13, 2019 5.652 5.747 5.554 5.594 84,853,888 -0.27(-4.67%)
Dec 12, 2019 5.769 5.890 5.765 5.868 35,657,732 +0.13(+2.23%)
Dec 11, 2019 5.747 5.773 5.711 5.740 41,002,120 +0.04(+0.77%)
Dec 10, 2019 5.692 5.700 5.649 5.696 31,353,082 +0.01(+0.19%)
Dec 09, 2019 5.583 5.716 5.583 5.685 36,089,644 +0.02(+0.32%)
Dec 06, 2019 5.616 5.696 5.607 5.667 32,887,596 +0.11(+1.91%)
Dec 05, 2019 5.484 5.623 5.470 5.561 53,477,784 +0.14(+2.56%)
Dec 04, 2019 5.437 5.470 5.407 5.422 50,192,340 +0.06(+1.09%)
Dec 03, 2019 5.371 5.404 5.316 5.364 32,512,470 -0.02(-0.34%)
Dec 02, 2019 5.451 5.455 5.378 5.382 33,059,648 +0.00(+0.00%)
Nov 29, 2019 5.437 5.437 5.351 5.382 24,828,548 -0.03(-0.47%)
Nov 27, 2019 5.404 5.437 5.347 5.407 38,816,996 +0.01(+0.27%)
Nov 26, 2019 5.466 5.470 5.323 5.393 56,463,268 -0.17(-3.02%)
Nov 25, 2019 5.565 5.583 5.513 5.561 30,262,552 -0.01(-0.20%)
Nov 22, 2019 5.627 5.685 5.557 5.572 53,048,764 +0.02(+0.33%)
Nov 21, 2019 5.444 5.557 5.411 5.554 66,968,080 +0.12(+2.22%)
Nov 20, 2019 5.444 5.499 5.429 5.433 43,690,516 +0.01(+0.13%)
Nov 19, 2019 5.506 5.513 5.415 5.426 53,181,740 -0.09(-1.66%)
Nov 18, 2019 5.579 5.597 5.499 5.517 34,639,844 -0.12(-2.20%)
Nov 15, 2019 5.546 5.667 5.546 5.641 19,972,864 +0.12(+2.12%)
Nov 14, 2019 5.649 5.667 5.506 5.524 52,214,564 -0.10(-1.82%)
Nov 13, 2019 5.630 5.687 5.594 5.627 56,575,900 -0.09(-1.53%)
Nov 12, 2019 5.765 5.820 5.697 5.714 50,019,000 -0.10(-1.68%)
Nov 11, 2019 5.725 5.830 5.710 5.812 33,748,784 +0.07(+1.14%)
Nov 08, 2019 5.786 5.866 5.717 5.746 66,205,316 -0.19(-3.12%)
Nov 07, 2019 5.794 5.968 5.786 5.932 53,624,908 +0.14(+2.38%)
Nov 06, 2019 5.688 5.906 5.639 5.794 104,377,728 -0.15(-2.51%)
Nov 05, 2019 5.899 5.961 5.892 5.943 69,858,080 -0.01(-0.18%)
Nov 04, 2019 5.986 6.041 5.895 5.954 91,081,488 -0.02(-0.30%)
Nov 01, 2019 5.975 6.117 5.884 5.972 100,761,840 +0.07(+1.23%)
Oct 31, 2019 5.888 5.924 5.791 5.899 62,628,656 +0.00(+0.00%)
Oct 30, 2019 5.786 5.914 5.736 5.899 67,788,280 +0.07(+1.25%)
Oct 29, 2019 5.750 5.888 5.750 5.826 47,948,508 +0.01(+0.25%)
Oct 28, 2019 5.783 5.843 5.739 5.812 45,811,976 +0.05(+0.95%)
Oct 25, 2019 5.710 5.830 5.696 5.757 69,977,760 +0.22(+3.93%)
Oct 24, 2019 5.699 5.707 5.499 5.539 62,137,440 -0.12(-2.12%)
Oct 23, 2019 5.554 5.667 5.539 5.659 55,648,632 +0.12(+2.10%)
Oct 22, 2019 5.372 5.605 5.369 5.543 71,713,304 +0.23(+4.23%)
Oct 21, 2019 5.260 5.321 5.245 5.318 25,337,808 +0.04(+0.76%)
Oct 18, 2019 5.300 5.351 5.263 5.278 41,483,900 +0.04(+0.69%)
Oct 17, 2019 5.351 5.365 5.207 5.242 42,951,756 -0.08(-1.50%)
Oct 16, 2019 5.187 5.321 5.181 5.321 33,082,964 +0.09(+1.74%)
Oct 15, 2019 5.227 5.296 5.191 5.231 26,986,964 +0.01(+0.21%)
Oct 14, 2019 5.158 5.223 5.133 5.220 23,312,148 -0.01(-0.21%)
Oct 11, 2019 5.187 5.274 5.187 5.231 36,884,736 +0.11(+2.20%)
Oct 10, 2019 5.114 5.176 5.067 5.118 33,294,876 -0.01(-0.14%)
Oct 09, 2019 5.082 5.154 5.020 5.125 27,255,818 +0.12(+2.47%)
Oct 08, 2019 5.027 5.104 4.995 5.002 37,818,408 -0.02(-0.36%)
Oct 07, 2019 5.114 5.160 5.005 5.020 30,384,402 -0.13(-2.61%)
Oct 04, 2019 5.169 5.187 5.071 5.154 37,979,604 +0.01(+0.28%)
Oct 03, 2019 5.067 5.151 5.035 5.140 43,132,500 +0.05(+0.93%)
Oct 02, 2019 5.162 5.162 5.035 5.093 38,964,712 -0.12(-2.30%)
Oct 01, 2019 5.260 5.271 5.189 5.212 33,916,376 -0.04(-0.83%)
Sep 30, 2019 5.282 5.296 5.243 5.256 14,761,855 -0.05(-0.89%)
Sep 27, 2019 5.271 5.390 5.267 5.303 24,870,630 +0.01(+0.21%)
Sep 26, 2019 5.292 5.307 5.231 5.292 25,052,928 +0.04(+0.76%)
Sep 25, 2019 5.143 5.260 5.116 5.252 25,592,718 +0.02(+0.42%)
Sep 24, 2019 5.296 5.296 5.202 5.231 16,682,433 -0.06(-1.10%)
Sep 23, 2019 5.245 5.320 5.242 5.289 20,563,722 +0.01(+0.14%)
Sep 20, 2019 5.260 5.292 5.220 5.282 25,062,514 +0.00(+0.07%)
Sep 19, 2019 5.380 5.405 5.271 5.278 27,507,092 -0.03(-0.62%)
Sep 18, 2019 5.358 5.390 5.307 5.311 23,688,090 -0.12(-2.14%)
Sep 17, 2019 5.405 5.434 5.294 5.427 40,107,632 -0.05(-0.93%)
Sep 16, 2019 5.427 5.554 5.394 5.478 80,799,184 +0.20(+3.71%)
Sep 13, 2019 5.358 5.387 5.256 5.282 23,943,418 -0.06(-1.16%)
Sep 12, 2019 5.278 5.358 5.238 5.343 27,805,506 +0.05(+0.96%)
Sep 11, 2019 5.358 5.405 5.252 5.292 44,064,064 -0.01(-0.27%)
Sep 10, 2019 5.263 5.372 5.212 5.307 54,323,072 +0.03(+0.62%)
Sep 09, 2019 5.245 5.311 5.232 5.274 55,435,120 +0.08(+1.54%)
Sep 06, 2019 5.165 5.256 5.136 5.194 30,819,042 +0.06(+1.13%)
Sep 05, 2019 5.183 5.218 5.129 5.136 38,811,772 +0.06(+1.14%)
Sep 04, 2019 5.045 5.122 5.022 5.078 51,493,012 +0.21(+4.33%)
Sep 03, 2019 4.831 4.907 4.809 4.867 40,725,088 -0.05(-1.11%)
Aug 30, 2019 4.951 4.973 4.880 4.922 29,772,626 +0.05(+1.12%)
Aug 29, 2019 4.817 4.896 4.760 4.867 43,016,476 +0.12(+2.45%)
Aug 28, 2019 4.733 4.784 4.686 4.751 31,278,338 +0.06(+1.24%)
Aug 27, 2019 4.700 4.775 4.620 4.693 49,022,284 +0.05(+1.02%)
Aug 26, 2019 4.733 4.751 4.606 4.646 48,075,572 -0.07(-1.39%)
Aug 23, 2019 4.853 4.940 4.697 4.711 61,028,844 -0.23(-4.63%)
Aug 22, 2019 5.042 5.049 4.907 4.940 32,755,312 -0.08(-1.52%)
Aug 21, 2019 4.860 5.129 4.798 5.016 98,203,672 +0.27(+5.58%)
Aug 20, 2019 4.715 4.809 4.697 4.751 37,441,264 -0.01(-0.30%)
Aug 19, 2019 4.860 4.882 4.726 4.766 44,159,496 -0.04(-0.83%)
Aug 16, 2019 4.867 4.900 4.762 4.806 40,036,096 -0.04(-0.90%)
Aug 15, 2019 4.831 4.880 4.722 4.849 43,872,164 -0.01(-0.30%)
Aug 14, 2019 4.951 4.969 4.849 4.864 49,209,544 -0.25(-4.97%)
Aug 13, 2019 4.976 5.169 4.951 5.118 35,816,324 +0.07(+1.35%)
Aug 12, 2019 5.064 5.079 5.014 5.050 31,131,030 -0.18(-3.51%)
Aug 09, 2019 5.281 5.342 5.219 5.234 32,991,840 -0.04(-0.82%)
Aug 08, 2019 5.223 5.281 5.167 5.277 51,611,540 +0.16(+3.10%)
Aug 07, 2019 4.999 5.129 4.956 5.118 67,419,880 -0.05(-0.91%)
Aug 06, 2019 5.223 5.241 5.122 5.165 58,353,240 +0.05(+0.99%)
Aug 05, 2019 5.216 5.223 5.080 5.115 62,561,340 -0.28(-5.15%)
Aug 02, 2019 5.493 5.537 5.347 5.392 62,029,124 +0.08(+1.56%)
Aug 01, 2019 5.407 5.493 5.205 5.309 66,266,668 -0.12(-2.19%)
Jul 31, 2019 5.519 5.526 5.365 5.429 44,805,808 -0.03(-0.53%)
Jul 30, 2019 5.486 5.504 5.439 5.457 36,532,012 -0.04(-0.66%)
Jul 29, 2019 5.418 5.504 5.392 5.493 29,991,094 +0.06(+1.06%)
Jul 26, 2019 5.566 5.569 5.410 5.436 53,588,000 -0.15(-2.65%)
Jul 25, 2019 5.706 5.710 5.576 5.584 36,831,488 -0.14(-2.40%)
Jul 24, 2019 5.796 5.845 5.717 5.721 30,797,718 -0.08(-1.31%)
Jul 23, 2019 5.782 5.800 5.735 5.796 44,508,268 +0.03(+0.50%)
Jul 22, 2019 5.814 5.832 5.755 5.768 26,127,682 +0.00(+0.00%)
Jul 19, 2019 5.807 5.811 5.735 5.768 30,125,456 -0.05(-0.87%)
Jul 18, 2019 5.832 5.840 5.753 5.818 28,706,088 -0.01(-0.19%)
Jul 17, 2019 5.869 5.869 5.782 5.829 31,572,810 -0.01(-0.19%)
Jul 16, 2019 5.933 5.968 5.816 5.840 35,989,804 -0.11(-1.82%)
Jul 15, 2019 6.063 6.089 5.941 5.948 34,184,728 -0.12(-2.02%)
Jul 12, 2019 6.020 6.113 6.009 6.071 53,895,184 +0.05(+0.84%)
Jul 11, 2019 5.923 6.027 5.912 6.020 64,406,140 +0.15(+2.52%)
Jul 10, 2019 5.897 5.923 5.858 5.872 65,697,808 +0.08(+1.43%)
Jul 09, 2019 5.735 5.809 5.692 5.789 37,594,508 +0.02(+0.31%)
Jul 08, 2019 5.692 5.782 5.667 5.771 48,911,572 +0.12(+2.04%)
Jul 05, 2019 5.630 5.703 5.609 5.656 30,025,648 +0.13(+2.28%)
Jul 03, 2019 5.511 5.573 5.495 5.529 20,524,356 +0.04(+0.66%)
Jul 02, 2019 5.569 5.580 5.457 5.493 50,076,440 -0.09(-1.68%)
Jul 01, 2019 5.760 5.771 5.580 5.587 47,596,888 -0.03(-0.51%)
Jun 28, 2019 5.667 5.724 5.567 5.616 33,005,980 +0.01(+0.19%)
Jun 27, 2019 5.656 5.668 5.508 5.605 84,144,320 -0.12(-2.02%)
Jun 26, 2019 5.757 5.793 5.692 5.721 161,466,512 -0.04(-0.75%)
Jun 25, 2019 5.887 5.897 5.717 5.764 59,438,144 -0.22(-3.68%)
Jun 24, 2019 5.959 6.009 5.933 5.984 41,019,484 -0.01(-0.18%)
Jun 21, 2019 5.923 6.027 5.923 5.995 48,063,164 +0.09(+1.53%)
Jun 20, 2019 5.800 5.952 5.800 5.905 42,349,128 +0.16(+2.70%)
Jun 19, 2019 5.656 5.750 5.640 5.750 31,700,746 +0.05(+0.95%)
Jun 18, 2019 5.638 5.731 5.634 5.695 30,790,032 +0.12(+2.13%)
Jun 17, 2019 5.566 5.650 5.555 5.576 23,463,876 +0.02(+0.39%)
Jun 14, 2019 5.548 5.587 5.501 5.555 32,068,630 -0.03(-0.45%)
Jun 13, 2019 5.616 5.649 5.566 5.580 35,180,768 +0.09(+1.71%)
Jun 12, 2019 5.540 5.605 5.459 5.486 34,945,288 -0.11(-2.00%)
Jun 11, 2019 5.483 5.620 5.468 5.598 38,250,372 +0.16(+2.99%)
Jun 10, 2019 5.490 5.537 5.403 5.436 45,007,228 -0.11(-2.02%)
Jun 07, 2019 5.439 5.551 5.439 5.548 37,931,980 +0.16(+2.88%)
Jun 06, 2019 5.360 5.465 5.295 5.392 29,730,500 +0.09(+1.63%)
Jun 05, 2019 5.421 5.433 5.246 5.306 39,024,684 -0.12(-2.13%)
Jun 04, 2019 5.371 5.425 5.356 5.421 24,362,824 +0.09(+1.76%)
Jun 03, 2019 5.299 5.392 5.281 5.328 35,923,548 +0.12(+2.36%)
May 31, 2019 5.198 5.331 5.171 5.205 39,483,968 -0.03(-0.48%)
May 30, 2019 5.252 5.331 5.201 5.230 39,400,088 -0.02(-0.34%)
May 29, 2019 5.151 5.261 5.127 5.248 24,814,610 +0.08(+1.61%)
May 28, 2019 5.144 5.219 5.086 5.165 28,902,974 +0.08(+1.56%)
May 24, 2019 5.111 5.122 5.035 5.086 19,998,710 +0.07(+1.37%)
May 23, 2019 5.003 5.035 4.924 5.017 42,349,644 -0.11(-2.18%)
May 22, 2019 5.104 5.167 5.057 5.129 44,234,348 +0.06(+1.23%)
May 21, 2019 4.916 5.092 4.895 5.067 40,448,164 +0.15(+3.07%)
May 20, 2019 4.841 4.916 4.790 4.916 40,279,180 +0.08(+1.63%)
May 17, 2019 4.891 4.959 4.798 4.837 49,360,760 -0.14(-2.82%)
May 16, 2019 5.031 5.081 4.963 4.977 55,391,520 -0.11(-2.19%)
May 15, 2019 5.028 5.103 5.024 5.089 35,812,328 -0.07(-1.39%)
May 14, 2019 5.153 5.207 5.125 5.160 25,137,434 +0.00(+0.07%)
May 13, 2019 5.186 5.240 5.110 5.157 39,478,384 -0.17(-3.11%)
May 10, 2019 5.319 5.340 5.198 5.322 31,726,850 +0.01(+0.20%)
May 09, 2019 5.358 5.387 5.272 5.311 48,391,696 -0.17(-3.15%)
May 08, 2019 5.394 5.559 5.376 5.484 58,611,884 +0.20(+3.81%)
May 07, 2019 5.247 5.290 5.157 5.283 38,591,236 -0.06(-1.08%)
May 06, 2019 5.261 5.358 5.258 5.340 31,542,166 -0.05(-1.00%)
May 03, 2019 5.430 5.459 5.390 5.394 27,308,772 +0.04(+0.67%)
May 02, 2019 5.329 5.394 5.297 5.358 43,336,920 -0.01(-0.13%)
May 01, 2019 5.498 5.498 5.355 5.365 31,409,678 -0.11(-1.97%)
Apr 30, 2019 5.577 5.595 5.448 5.473 35,927,988 -0.05(-0.91%)
Apr 29, 2019 5.574 5.590 5.520 5.523 25,422,040 -0.00(-0.06%)
Apr 26, 2019 5.549 5.581 5.480 5.527 30,313,522 -0.03(-0.58%)
Apr 25, 2019 5.509 5.620 5.473 5.559 36,060,900 +0.05(+0.85%)
Apr 24, 2019 5.656 5.656 5.434 5.513 45,818,916 -0.17(-2.91%)
Apr 23, 2019 5.700 5.728 5.635 5.678 38,412,088 +0.04(+0.70%)
Apr 22, 2019 5.646 5.700 5.610 5.638 33,263,338 +0.03(+0.45%)
Apr 18, 2019 5.628 5.696 5.549 5.613 71,131,976 +0.11(+2.09%)
Apr 17, 2019 5.617 5.620 5.401 5.498 50,266,008 -0.03(-0.46%)
Apr 16, 2019 5.362 5.606 5.358 5.523 66,255,952 +0.13(+2.33%)
Apr 15, 2019 5.531 5.534 5.365 5.398 81,575,464 +0.03(+0.54%)
Apr 12, 2019 5.646 5.671 5.351 5.369 172,966,768 -0.55(-9.29%)
Apr 11, 2019 6.016 6.041 5.883 5.919 60,832,800 -0.19(-3.06%)
Apr 10, 2019 6.055 6.160 6.030 6.106 53,843,208 +0.04(+0.65%)
Apr 09, 2019 6.084 6.095 5.980 6.066 41,653,612 -0.04(-0.65%)
Apr 08, 2019 5.998 6.170 5.994 6.106 76,352,528 +0.18(+2.97%)
Apr 05, 2019 5.797 5.969 5.788 5.930 58,332,712 +0.12(+2.04%)
Apr 04, 2019 5.592 5.840 5.588 5.811 45,276,620 +0.16(+2.86%)
Apr 03, 2019 5.797 5.825 5.631 5.649 49,332,300 -0.11(-1.87%)
Apr 02, 2019 5.739 5.764 5.667 5.757 39,879,152 +0.03(+0.50%)
Apr 01, 2019 5.804 5.832 5.701 5.728 41,772,860 +0.01(+0.13%)
Mar 29, 2019 5.768 5.818 5.680 5.721 39,144,668 +0.04(+0.76%)
Mar 28, 2019 5.491 5.714 5.480 5.678 53,641,452 +0.11(+2.00%)
Mar 27, 2019 5.721 5.757 5.549 5.567 66,672,076 -0.32(-5.49%)
Mar 26, 2019 5.822 5.908 5.775 5.890 49,452,612 +0.18(+3.21%)
Mar 25, 2019 5.717 5.768 5.624 5.707 54,539,340 +0.02(+0.38%)
Mar 22, 2019 5.868 5.933 5.671 5.685 98,818,360 -0.44(-7.21%)
Mar 21, 2019 6.206 6.278 5.969 6.127 84,825,432 -0.21(-3.29%)
Mar 20, 2019 6.235 6.433 6.224 6.336 59,016,400 +0.09(+1.50%)
Mar 19, 2019 6.177 6.310 6.145 6.242 89,544,904 +0.09(+1.52%)
Mar 18, 2019 5.973 6.149 5.965 6.149 63,711,828 +0.19(+3.13%)
Mar 15, 2019 5.850 5.976 5.847 5.962 67,613,264 +0.12(+2.09%)
Mar 14, 2019 5.840 5.901 5.793 5.840 38,995,832 +0.00(+0.00%)
Mar 13, 2019 5.660 5.879 5.656 5.840 38,363,580 +0.15(+2.72%)
Mar 12, 2019 5.725 5.811 5.671 5.685 30,678,444 -0.02(-0.32%)
Mar 11, 2019 5.523 5.739 5.516 5.703 56,239,768 +0.32(+5.94%)
Mar 08, 2019 5.344 5.394 5.299 5.383 35,098,360 -0.02(-0.40%)
Mar 07, 2019 5.502 5.502 5.372 5.405 29,336,064 -0.09(-1.64%)
Mar 06, 2019 5.592 5.610 5.448 5.495 31,029,204 -0.13(-2.36%)
Mar 05, 2019 5.563 5.638 5.545 5.628 17,167,316 +0.04(+0.64%)
Mar 04, 2019 5.617 5.642 5.538 5.592 23,159,854 +0.03(+0.45%)
Mar 01, 2019 5.635 5.696 5.545 5.567 40,690,732 -0.08(-1.46%)
Feb 28, 2019 5.890 5.894 5.595 5.649 77,709,432 -0.25(-4.26%)
Feb 27, 2019 5.876 5.955 5.829 5.901 34,502,496 +0.05(+0.92%)
Feb 26, 2019 5.886 5.933 5.804 5.847 35,902,324 +0.01(+0.18%)
Feb 25, 2019 5.947 5.958 5.836 5.836 44,095,680 -0.14(-2.35%)
Feb 22, 2019 6.001 6.018 5.940 5.976 32,136,740 -0.01(-0.12%)
Feb 21, 2019 5.976 6.034 5.895 5.983 38,466,256 -0.03(-0.42%)
Feb 20, 2019 6.001 6.138 5.983 6.009 45,554,648 -0.03(-0.48%)
Feb 19, 2019 5.976 6.077 5.973 6.037 31,093,860 +0.02(+0.30%)
Feb 15, 2019 6.034 6.048 5.958 6.019 31,561,280 +0.01(+0.18%)
Feb 14, 2019 5.825 6.037 5.804 6.009 51,677,608 +0.17(+2.83%)
Feb 13, 2019 5.789 5.886 5.782 5.843 41,823,680 +0.08(+1.37%)
Feb 12, 2019 5.710 5.804 5.689 5.764 46,656,164 +0.26(+4.70%)
Feb 11, 2019 5.570 5.570 5.477 5.505 37,422,152 -0.13(-2.36%)
Feb 08, 2019 5.689 5.696 5.532 5.638 29,735,834 -0.07(-1.20%)
Feb 07, 2019 5.832 5.847 5.617 5.707 56,335,920 -0.12(-2.10%)
Feb 06, 2019 5.832 5.879 5.786 5.829 53,995,652 -0.15(-2.47%)
Feb 05, 2019 5.894 6.001 5.883 5.976 32,778,062 +0.05(+0.85%)
Feb 04, 2019 5.811 5.958 5.800 5.926 44,121,788 +0.02(+0.37%)
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.