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 (%)
Oct 31, 2019 5.790 5.825 5.695 5.800 63,695,016 +0.00(+0.00%)
Oct 30, 2019 5.690 5.815 5.640 5.800 68,942,496 +0.07(+1.25%)
Oct 29, 2019 5.654 5.790 5.654 5.729 48,764,916 +0.01(+0.25%)
Oct 28, 2019 5.686 5.745 5.643 5.715 46,592,004 +0.05(+0.95%)
Oct 25, 2019 5.615 5.732 5.600 5.661 71,169,256 +0.21(+3.93%)
Oct 24, 2019 5.604 5.611 5.407 5.447 63,195,440 -0.12(-2.12%)
Oct 23, 2019 5.461 5.572 5.447 5.565 56,596,148 +0.11(+2.10%)
Oct 22, 2019 5.282 5.511 5.279 5.450 72,934,352 +0.22(+4.24%)
Oct 21, 2019 5.172 5.232 5.157 5.229 25,769,230 +0.04(+0.76%)
Oct 18, 2019 5.211 5.261 5.175 5.190 42,190,236 +0.04(+0.69%)
Oct 17, 2019 5.261 5.275 5.120 5.154 43,683,084 -0.08(-1.50%)
Oct 16, 2019 5.100 5.232 5.094 5.232 33,646,260 +0.09(+1.74%)
Oct 15, 2019 5.140 5.207 5.104 5.143 27,446,466 +0.01(+0.21%)
Oct 14, 2019 5.072 5.136 5.047 5.132 23,709,080 -0.01(-0.21%)
Oct 11, 2019 5.100 5.186 5.100 5.143 37,512,760 +0.11(+2.20%)
Oct 10, 2019 5.029 5.090 4.982 5.032 33,861,780 -0.01(-0.14%)
Oct 09, 2019 4.997 5.068 4.936 5.040 27,719,896 +0.12(+2.47%)
Oct 08, 2019 4.943 5.018 4.911 4.918 38,462,336 -0.02(-0.36%)
Oct 07, 2019 5.029 5.073 4.922 4.936 30,901,750 -0.13(-2.61%)
Oct 04, 2019 5.082 5.100 4.986 5.068 38,626,272 +0.01(+0.28%)
Oct 03, 2019 4.982 5.065 4.950 5.054 43,866,908 +0.05(+0.93%)
Oct 02, 2019 5.075 5.075 4.950 5.007 39,628,156 -0.12(-2.30%)
Oct 01, 2019 5.172 5.182 5.102 5.125 34,493,860 -0.04(-0.83%)
Sep 30, 2019 5.193 5.207 5.156 5.168 15,013,202 -0.05(-0.89%)
Sep 27, 2019 5.182 5.300 5.179 5.215 25,294,096 +0.01(+0.21%)
Sep 26, 2019 5.204 5.218 5.143 5.204 25,479,498 +0.04(+0.76%)
Sep 25, 2019 5.057 5.172 5.031 5.165 26,028,478 +0.02(+0.42%)
Sep 24, 2019 5.207 5.207 5.115 5.143 16,966,480 -0.06(-1.10%)
Sep 23, 2019 5.157 5.231 5.154 5.200 20,913,854 +0.01(+0.14%)
Sep 20, 2019 5.172 5.204 5.132 5.193 25,489,246 +0.00(+0.07%)
Sep 19, 2019 5.290 5.315 5.182 5.190 27,975,448 -0.03(-0.62%)
Sep 18, 2019 5.268 5.300 5.218 5.222 24,091,422 -0.11(-2.14%)
Sep 17, 2019 5.315 5.343 5.206 5.336 40,790,536 -0.05(-0.93%)
Sep 16, 2019 5.336 5.461 5.304 5.386 82,174,936 +0.19(+3.71%)
Sep 13, 2019 5.268 5.297 5.168 5.193 24,351,096 -0.06(-1.16%)
Sep 12, 2019 5.190 5.268 5.150 5.254 28,278,944 +0.05(+0.96%)
Sep 11, 2019 5.268 5.315 5.165 5.204 44,814,332 -0.01(-0.27%)
Sep 10, 2019 5.175 5.282 5.125 5.218 55,248,016 +0.03(+0.62%)
Sep 09, 2019 5.157 5.222 5.145 5.186 56,379,000 +0.08(+1.54%)
Sep 06, 2019 5.079 5.168 5.050 5.107 31,343,792 +0.06(+1.13%)
Sep 05, 2019 5.097 5.131 5.043 5.050 39,472,612 +0.06(+1.14%)
Sep 04, 2019 4.961 5.036 4.938 4.993 52,369,772 +0.21(+4.33%)
Sep 03, 2019 4.750 4.825 4.729 4.786 41,418,504 -0.05(-1.11%)
Aug 30, 2019 4.868 4.889 4.798 4.840 30,279,558 +0.05(+1.12%)
Aug 29, 2019 4.736 4.814 4.681 4.786 43,748,908 +0.11(+2.45%)
Aug 28, 2019 4.654 4.704 4.607 4.672 31,810,906 +0.06(+1.24%)
Aug 27, 2019 4.622 4.695 4.543 4.614 49,856,976 +0.05(+1.02%)
Aug 26, 2019 4.654 4.672 4.529 4.568 48,894,140 -0.06(-1.39%)
Aug 23, 2019 4.772 4.857 4.618 4.632 62,067,968 -0.23(-4.63%)
Aug 22, 2019 4.957 4.965 4.825 4.857 33,313,030 -0.08(-1.52%)
Aug 21, 2019 4.779 5.043 4.718 4.932 99,875,760 +0.26(+5.58%)
Aug 20, 2019 4.636 4.729 4.618 4.672 38,078,764 -0.01(-0.30%)
Aug 19, 2019 4.779 4.800 4.647 4.686 44,911,392 -0.04(-0.83%)
Aug 16, 2019 4.786 4.818 4.682 4.725 40,717,784 -0.04(-0.90%)
Aug 15, 2019 4.750 4.798 4.643 4.768 44,619,164 -0.01(-0.30%)
Aug 14, 2019 4.868 4.886 4.768 4.782 50,047,424 -0.25(-4.97%)
Aug 13, 2019 4.893 5.082 4.868 5.032 36,426,160 +0.07(+1.35%)
Aug 12, 2019 4.979 4.994 4.930 4.965 31,661,092 -0.18(-3.51%)
Aug 09, 2019 5.192 5.253 5.132 5.146 33,553,586 -0.04(-0.82%)
Aug 08, 2019 5.135 5.192 5.080 5.189 52,490,320 +0.16(+3.10%)
Aug 07, 2019 4.916 5.043 4.873 5.033 68,567,832 -0.05(-0.91%)
Aug 06, 2019 5.135 5.153 5.036 5.079 59,346,812 +0.05(+0.99%)
Aug 05, 2019 5.128 5.135 4.995 5.029 63,626,560 -0.27(-5.15%)
Aug 02, 2019 5.401 5.444 5.258 5.302 63,085,280 +0.08(+1.56%)
Aug 01, 2019 5.316 5.401 5.118 5.221 67,394,984 -0.12(-2.19%)
Jul 31, 2019 5.426 5.433 5.276 5.338 45,568,708 -0.03(-0.53%)
Jul 30, 2019 5.394 5.412 5.348 5.366 37,154,036 -0.04(-0.66%)
Jul 29, 2019 5.327 5.412 5.302 5.401 30,501,746 +0.06(+1.06%)
Jul 26, 2019 5.472 5.476 5.320 5.345 54,500,436 -0.15(-2.65%)
Jul 25, 2019 5.611 5.614 5.483 5.490 37,458,612 -0.13(-2.40%)
Jul 24, 2019 5.699 5.747 5.621 5.625 31,322,106 -0.07(-1.31%)
Jul 23, 2019 5.685 5.703 5.639 5.699 45,266,104 +0.03(+0.50%)
Jul 22, 2019 5.717 5.735 5.659 5.671 26,572,554 +0.00(+0.00%)
Jul 19, 2019 5.710 5.714 5.639 5.671 30,638,396 -0.05(-0.87%)
Jul 18, 2019 5.735 5.742 5.657 5.721 29,194,862 -0.01(-0.19%)
Jul 17, 2019 5.770 5.770 5.685 5.731 32,110,394 -0.01(-0.19%)
Jul 16, 2019 5.834 5.868 5.719 5.742 36,602,596 -0.11(-1.82%)
Jul 15, 2019 5.962 5.987 5.841 5.848 34,766,788 -0.12(-2.02%)
Jul 12, 2019 5.919 6.010 5.909 5.969 54,812,848 +0.05(+0.84%)
Jul 11, 2019 5.824 5.926 5.813 5.919 65,502,772 +0.15(+2.52%)
Jul 10, 2019 5.799 5.824 5.760 5.774 66,816,432 +0.08(+1.43%)
Jul 09, 2019 5.639 5.712 5.597 5.692 38,234,620 +0.02(+0.31%)
Jul 08, 2019 5.597 5.685 5.572 5.675 49,744,380 +0.11(+2.04%)
Jul 05, 2019 5.536 5.607 5.515 5.561 30,536,890 +0.12(+2.28%)
Jul 03, 2019 5.419 5.479 5.403 5.437 20,873,820 +0.04(+0.66%)
Jul 02, 2019 5.476 5.487 5.366 5.401 50,929,084 -0.09(-1.68%)
Jul 01, 2019 5.664 5.675 5.487 5.494 48,407,312 -0.03(-0.51%)
Jun 28, 2019 5.572 5.628 5.474 5.522 33,567,968 +0.01(+0.19%)
Jun 27, 2019 5.561 5.573 5.416 5.511 85,577,032 -0.11(-2.02%)
Jun 26, 2019 5.660 5.696 5.597 5.625 164,215,776 -0.04(-0.75%)
Jun 25, 2019 5.788 5.799 5.621 5.667 60,450,184 -0.22(-3.68%)
Jun 24, 2019 5.859 5.909 5.834 5.884 41,717,916 -0.01(-0.18%)
Jun 21, 2019 5.824 5.926 5.824 5.894 48,881,524 +0.09(+1.53%)
Jun 20, 2019 5.703 5.852 5.703 5.806 43,070,200 +0.15(+2.70%)
Jun 19, 2019 5.561 5.653 5.545 5.653 32,240,510 +0.05(+0.95%)
Jun 18, 2019 5.543 5.636 5.540 5.600 31,314,290 +0.12(+2.13%)
Jun 17, 2019 5.472 5.556 5.462 5.483 23,863,392 +0.02(+0.39%)
Jun 14, 2019 5.455 5.494 5.409 5.462 32,614,658 -0.02(-0.45%)
Jun 13, 2019 5.522 5.554 5.472 5.487 35,779,784 +0.09(+1.71%)
Jun 12, 2019 5.448 5.511 5.368 5.394 35,540,296 -0.11(-2.00%)
Jun 11, 2019 5.391 5.526 5.377 5.504 38,901,656 +0.16(+2.99%)
Jun 10, 2019 5.398 5.444 5.313 5.345 45,773,560 -0.11(-2.02%)
Jun 07, 2019 5.348 5.458 5.348 5.455 38,577,840 +0.15(+2.88%)
Jun 06, 2019 5.270 5.373 5.206 5.302 30,236,716 +0.09(+1.63%)
Jun 05, 2019 5.331 5.342 5.159 5.217 39,689,148 -0.11(-2.13%)
Jun 04, 2019 5.281 5.334 5.267 5.331 24,777,646 +0.09(+1.76%)
Jun 03, 2019 5.210 5.302 5.192 5.238 36,535,212 +0.12(+2.36%)
May 31, 2019 5.111 5.242 5.084 5.118 40,156,256 -0.02(-0.48%)
May 30, 2019 5.164 5.242 5.114 5.143 40,070,948 -0.02(-0.34%)
May 29, 2019 5.065 5.173 5.041 5.160 25,237,124 +0.08(+1.61%)
May 28, 2019 5.057 5.132 5.001 5.079 29,395,100 +0.08(+1.56%)
May 24, 2019 5.026 5.036 4.951 5.001 20,339,224 +0.07(+1.37%)
May 23, 2019 4.919 4.951 4.841 4.933 43,070,724 -0.11(-2.18%)
May 22, 2019 5.018 5.081 4.972 5.043 44,987,516 +0.06(+1.23%)
May 21, 2019 4.834 5.007 4.813 4.982 41,136,864 +0.15(+3.07%)
May 20, 2019 4.760 4.834 4.710 4.834 40,965,004 +0.08(+1.63%)
May 17, 2019 4.809 4.876 4.717 4.756 50,201,216 -0.14(-2.82%)
May 16, 2019 4.947 4.996 4.880 4.894 56,334,660 -0.11(-2.19%)
May 15, 2019 4.943 5.018 4.940 5.003 36,422,096 -0.07(-1.39%)
May 14, 2019 5.067 5.120 5.039 5.074 25,565,444 +0.00(+0.07%)
May 13, 2019 5.099 5.152 5.025 5.071 40,150,572 -0.16(-3.11%)
May 10, 2019 5.230 5.251 5.111 5.233 32,267,056 +0.01(+0.20%)
May 09, 2019 5.268 5.297 5.184 5.222 49,215,648 -0.17(-3.15%)
May 08, 2019 5.304 5.466 5.286 5.392 59,609,856 +0.20(+3.81%)
May 07, 2019 5.159 5.201 5.071 5.194 39,248,320 -0.06(-1.08%)
May 06, 2019 5.173 5.268 5.169 5.251 32,079,226 -0.05(-1.00%)
May 03, 2019 5.339 5.367 5.300 5.304 27,773,752 +0.04(+0.67%)
May 02, 2019 5.240 5.304 5.208 5.268 44,074,808 -0.01(-0.13%)
May 01, 2019 5.406 5.406 5.265 5.275 31,944,484 -0.11(-1.97%)
Apr 30, 2019 5.484 5.502 5.357 5.381 36,539,724 -0.05(-0.91%)
Apr 29, 2019 5.480 5.496 5.427 5.431 25,854,896 -0.00(-0.06%)
Apr 26, 2019 5.456 5.487 5.389 5.434 30,829,662 -0.03(-0.58%)
Apr 25, 2019 5.417 5.526 5.381 5.466 36,674,904 +0.05(+0.85%)
Apr 24, 2019 5.562 5.562 5.343 5.420 46,599,064 -0.16(-2.91%)
Apr 23, 2019 5.604 5.632 5.540 5.583 39,066,120 +0.04(+0.70%)
Apr 22, 2019 5.551 5.604 5.516 5.544 33,829,704 +0.02(+0.45%)
Apr 18, 2019 5.533 5.601 5.456 5.519 72,343,128 +0.11(+2.09%)
Apr 17, 2019 5.523 5.526 5.311 5.406 51,121,876 -0.02(-0.46%)
Apr 16, 2019 5.272 5.512 5.268 5.431 67,384,080 +0.12(+2.33%)
Apr 15, 2019 5.438 5.442 5.275 5.307 82,964,424 +0.03(+0.54%)
Apr 12, 2019 5.551 5.576 5.261 5.279 175,911,840 -0.54(-9.29%)
Apr 11, 2019 5.915 5.940 5.784 5.820 61,868,584 -0.18(-3.06%)
Apr 10, 2019 5.954 6.056 5.929 6.003 54,759,984 +0.04(+0.65%)
Apr 09, 2019 5.982 5.993 5.880 5.965 42,362,840 -0.04(-0.65%)
Apr 08, 2019 5.897 6.067 5.894 6.003 77,652,568 +0.17(+2.97%)
Apr 05, 2019 5.699 5.869 5.691 5.830 59,325,932 +0.12(+2.04%)
Apr 04, 2019 5.498 5.742 5.495 5.714 46,047,536 +0.16(+2.86%)
Apr 03, 2019 5.699 5.728 5.537 5.555 50,172,268 -0.11(-1.87%)
Apr 02, 2019 5.643 5.668 5.572 5.661 40,558,164 +0.03(+0.50%)
Apr 01, 2019 5.707 5.735 5.606 5.632 42,484,116 +0.01(+0.13%)
Mar 29, 2019 5.671 5.721 5.585 5.625 39,811,176 +0.04(+0.76%)
Mar 28, 2019 5.399 5.618 5.389 5.583 54,554,792 +0.11(+2.00%)
Mar 27, 2019 5.625 5.661 5.456 5.473 67,807,288 -0.32(-5.49%)
Mar 26, 2019 5.724 5.809 5.678 5.791 50,294,632 +0.18(+3.21%)
Mar 25, 2019 5.622 5.671 5.530 5.611 55,467,968 +0.02(+0.38%)
Mar 22, 2019 5.770 5.834 5.576 5.590 100,500,920 -0.43(-7.21%)
Mar 21, 2019 6.102 6.173 5.869 6.025 86,269,736 -0.20(-3.29%)
Mar 20, 2019 6.131 6.325 6.120 6.230 60,021,256 +0.09(+1.50%)
Mar 19, 2019 6.074 6.204 6.042 6.138 91,069,568 +0.09(+1.52%)
Mar 18, 2019 5.873 6.046 5.866 6.046 64,796,632 +0.18(+3.13%)
Mar 15, 2019 5.753 5.876 5.749 5.862 68,764,504 +0.12(+2.09%)
Mar 14, 2019 5.742 5.802 5.696 5.742 39,659,808 +0.00(+0.00%)
Mar 13, 2019 5.565 5.781 5.562 5.742 39,016,788 +0.15(+2.72%)
Mar 12, 2019 5.629 5.714 5.576 5.590 31,200,798 -0.02(-0.31%)
Mar 11, 2019 5.431 5.643 5.424 5.608 57,197,348 +0.31(+5.94%)
Mar 08, 2019 5.254 5.304 5.210 5.293 35,695,972 -0.02(-0.40%)
Mar 07, 2019 5.410 5.410 5.283 5.314 29,835,562 -0.09(-1.64%)
Mar 06, 2019 5.498 5.516 5.357 5.403 31,557,532 -0.13(-2.36%)
Mar 05, 2019 5.470 5.544 5.452 5.533 17,459,620 +0.04(+0.64%)
Mar 04, 2019 5.523 5.548 5.445 5.498 23,554,192 +0.02(+0.45%)
Mar 01, 2019 5.540 5.601 5.452 5.473 41,383,564 -0.08(-1.46%)
Feb 28, 2019 5.791 5.795 5.502 5.555 79,032,576 -0.25(-4.26%)
Feb 27, 2019 5.777 5.855 5.731 5.802 35,089,960 +0.05(+0.92%)
Feb 26, 2019 5.788 5.834 5.707 5.749 36,513,624 +0.01(+0.18%)
Feb 25, 2019 5.848 5.859 5.738 5.738 44,846,488 -0.14(-2.35%)
Feb 22, 2019 5.901 5.917 5.841 5.876 32,683,924 -0.01(-0.12%)
Feb 21, 2019 5.876 5.933 5.797 5.883 39,121,212 -0.02(-0.42%)
Feb 20, 2019 5.901 6.035 5.883 5.908 46,330,300 -0.03(-0.48%)
Feb 19, 2019 5.876 5.975 5.873 5.936 31,623,288 +0.02(+0.30%)
Feb 15, 2019 5.933 5.947 5.859 5.919 32,098,666 +0.01(+0.18%)
Feb 14, 2019 5.728 5.936 5.707 5.908 52,557,512 +0.16(+2.83%)
Feb 13, 2019 5.692 5.788 5.685 5.745 42,535,800 +0.08(+1.37%)
Feb 12, 2019 5.615 5.707 5.593 5.668 47,450,568 +0.25(+4.70%)
Feb 11, 2019 5.477 5.477 5.385 5.413 38,059,332 -0.13(-2.36%)
Feb 08, 2019 5.593 5.601 5.440 5.544 30,242,140 -0.07(-1.20%)
Feb 07, 2019 5.735 5.749 5.523 5.611 57,295,140 -0.12(-2.10%)
Feb 06, 2019 5.735 5.781 5.689 5.731 54,915,020 -0.14(-2.47%)
Feb 05, 2019 5.795 5.901 5.784 5.876 33,336,166 +0.05(+0.85%)
Feb 04, 2019 5.714 5.859 5.703 5.827 44,873,040 +0.02(+0.37%)
Feb 01, 2019 5.717 5.809 5.707 5.806 42,464,652 +0.05(+0.80%)
Jan 31, 2019 5.738 5.791 5.689 5.760 70,236,872 +0.11(+1.87%)
Jan 30, 2019 5.586 5.654 5.533 5.654 44,679,120 +0.15(+2.76%)
Jan 29, 2019 5.498 5.558 5.456 5.502 38,734,656 +0.17(+3.18%)
Jan 28, 2019 5.452 5.459 5.290 5.332 69,479,088 -0.26(-4.61%)
Jan 25, 2019 5.523 5.604 5.514 5.590 35,403,340 +0.11(+1.93%)
Jan 24, 2019 5.452 5.530 5.427 5.484 30,023,022 +0.01(+0.26%)
Jan 23, 2019 5.417 5.470 5.360 5.470 32,730,644 +0.11(+1.98%)
Jan 22, 2019 5.434 5.463 5.309 5.364 33,694,988 -0.08(-1.43%)
Jan 18, 2019 5.512 5.519 5.403 5.442 45,374,812 -0.01(-0.13%)
Jan 17, 2019 5.336 5.479 5.328 5.449 43,046,184 +0.04(+0.78%)
Jan 16, 2019 5.336 5.424 5.304 5.406 40,211,968 +0.02(+0.39%)
Jan 15, 2019 5.420 5.449 5.332 5.385 36,244,220 -0.03(-0.59%)
Jan 14, 2019 5.360 5.484 5.350 5.417 26,235,808 +0.01(+0.26%)
Jan 11, 2019 5.378 5.427 5.341 5.403 28,842,104 -0.07(-1.23%)
Jan 10, 2019 5.449 5.502 5.389 5.470 43,274,200 -0.05(-0.90%)
Jan 09, 2019 5.502 5.548 5.480 5.519 51,205,168 +0.15(+2.76%)
Jan 08, 2019 5.420 5.452 5.325 5.371 49,687,228 +0.05(+0.93%)
Jan 07, 2019 5.268 5.489 5.106 5.321 105,491,848 +0.11(+2.03%)
Jan 04, 2019 5.099 5.230 5.055 5.215 59,668,928 +0.18(+3.51%)
Jan 03, 2019 5.088 5.095 4.922 5.039 72,681,624 +0.09(+1.78%)
Jan 02, 2019 4.661 4.986 4.625 4.950 87,725,720 +0.35(+7.69%)
Dec 31, 2018 4.668 4.703 4.551 4.597 29,918,096 -0.01(-0.15%)
Dec 28, 2018 4.597 4.657 4.537 4.604 46,753,056 +0.09(+2.00%)
Dec 27, 2018 4.429 4.514 4.373 4.514 40,097,320 +0.03(+0.63%)
Dec 26, 2018 4.232 4.489 4.193 4.486 77,076,656 +0.22(+5.12%)
Dec 24, 2018 4.331 4.405 4.264 4.267 21,729,958 -0.10(-2.26%)
Dec 21, 2018 4.408 4.519 4.331 4.366 60,169,184 -0.07(-1.67%)
Dec 20, 2018 4.433 4.535 4.380 4.440 69,777,104 -0.03(-0.63%)
Dec 19, 2018 4.461 4.676 4.444 4.468 96,523,920 -0.07(-1.63%)
Dec 18, 2018 4.659 4.676 4.535 4.542 64,507,588 -0.11(-2.42%)
Dec 17, 2018 4.722 4.814 4.652 4.655 48,674,800 -0.07(-1.49%)
Dec 14, 2018 4.722 4.816 4.704 4.726 35,484,260 -0.08(-1.69%)
Dec 13, 2018 4.761 4.828 4.750 4.807 36,904,308 +0.01(+0.15%)
Dec 12, 2018 4.860 4.923 4.789 4.800 60,687,916 +0.06(+1.26%)
Dec 11, 2018 4.874 4.874 4.669 4.740 57,183,784 -0.03(-0.67%)
Dec 10, 2018 4.803 4.846 4.729 4.771 66,458,640 -0.25(-4.99%)
Dec 07, 2018 5.103 5.207 4.987 5.022 62,973,296 +0.04(+0.71%)
Dec 06, 2018 4.951 5.001 4.846 4.987 78,082,976 -0.19(-3.61%)
Dec 04, 2018 5.318 5.348 5.138 5.174 64,346,004 -0.13(-2.46%)
Dec 03, 2018 5.343 5.389 5.251 5.304 65,621,972 +0.17(+3.30%)
Nov 30, 2018 5.068 5.170 5.001 5.135 46,603,164 +0.08(+1.60%)
Nov 29, 2018 5.040 5.117 4.992 5.054 60,143,800 -0.02(-0.42%)
Nov 28, 2018 5.117 5.138 4.916 5.075 66,989,612 -0.00(-0.07%)
Nov 27, 2018 4.913 5.121 4.902 5.078 69,643,968 +0.24(+4.96%)
Nov 26, 2018 4.930 4.973 4.796 4.838 75,073,392 -0.05(-1.08%)
Nov 23, 2018 4.874 4.948 4.842 4.891 77,020,512 -0.16(-3.13%)
Nov 21, 2018 5.049 5.049 5.049 0 +0.14(+2.79%)
Nov 20, 2018 5.092 5.127 4.902 4.912 72,431,424 -0.31(-5.86%)
Nov 19, 2018 5.250 5.250 5.116 5.218 64,571,028 -0.00(-0.07%)
Nov 16, 2018 5.176 5.263 5.118 5.222 57,330,084 +0.11(+2.06%)
Nov 15, 2018 5.014 5.146 5.014 5.116 54,960,600 +0.11(+2.25%)
Nov 14, 2018 5.025 5.056 4.916 5.004 77,949,360 +0.12(+2.45%)
Nov 13, 2018 4.986 5.060 4.853 4.884 119,502,704 -0.29(-5.57%)
Nov 12, 2018 5.338 5.345 5.172 5.172 51,643,420 -0.08(-1.47%)
Nov 09, 2018 5.253 5.285 5.102 5.250 80,147,432 +0.00(+0.00%)
Nov 08, 2018 5.439 5.446 5.232 5.250 74,348,992 -0.21(-3.92%)
Nov 07, 2018 5.580 5.591 5.362 5.464 73,140,744 -0.11(-2.02%)
Nov 06, 2018 5.633 5.801 5.534 5.577 68,485,048 -0.19(-3.35%)
Nov 05, 2018 5.721 5.777 5.661 5.770 59,551,140 +0.10(+1.80%)
Nov 02, 2018 5.664 5.791 5.575 5.668 57,380,172 -0.01(-0.12%)
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.