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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2018 4.749 4.785 4.630 4.677 29,408,536 -0.01(-0.15%)
Dec 28, 2018 4.677 4.738 4.616 4.684 45,956,768 +0.09(+2.00%)
Dec 27, 2018 4.506 4.592 4.449 4.592 39,414,396 +0.03(+0.63%)
Dec 26, 2018 4.305 4.567 4.266 4.564 75,763,912 +0.22(+5.12%)
Dec 24, 2018 4.406 4.481 4.338 4.341 21,359,862 -0.10(-2.26%)
Dec 21, 2018 4.485 4.598 4.406 4.442 59,144,404 -0.08(-1.67%)
Dec 20, 2018 4.510 4.614 4.456 4.517 68,588,688 -0.03(-0.63%)
Dec 19, 2018 4.538 4.757 4.521 4.546 94,879,960 -0.08(-1.63%)
Dec 18, 2018 4.739 4.757 4.614 4.621 63,408,916 -0.11(-2.42%)
Dec 17, 2018 4.804 4.897 4.732 4.736 47,845,788 -0.07(-1.49%)
Dec 14, 2018 4.804 4.899 4.786 4.808 34,879,904 -0.08(-1.69%)
Dec 13, 2018 4.843 4.912 4.833 4.890 36,275,768 +0.01(+0.15%)
Dec 12, 2018 4.944 5.008 4.872 4.883 59,654,300 +0.06(+1.26%)
Dec 11, 2018 4.958 4.958 4.750 4.822 56,209,852 -0.03(-0.67%)
Dec 10, 2018 4.886 4.930 4.811 4.854 65,326,740 -0.25(-4.99%)
Dec 07, 2018 5.191 5.297 5.073 5.109 61,900,756 +0.04(+0.71%)
Dec 06, 2018 5.037 5.087 4.930 5.073 76,753,096 -0.19(-3.61%)
Dec 04, 2018 5.410 5.441 5.227 5.263 63,250,084 -0.13(-2.46%)
Dec 03, 2018 5.435 5.482 5.342 5.396 64,504,324 +0.17(+3.30%)
Nov 30, 2018 5.156 5.260 5.087 5.224 45,809,436 +0.08(+1.61%)
Nov 29, 2018 5.127 5.206 5.078 5.141 59,119,452 -0.02(-0.42%)
Nov 28, 2018 5.206 5.227 5.001 5.163 65,848,668 -0.00(-0.07%)
Nov 27, 2018 4.998 5.209 4.987 5.166 68,457,816 +0.24(+4.96%)
Nov 26, 2018 5.016 5.059 4.879 4.922 73,794,768 -0.05(-1.08%)
Nov 23, 2018 4.958 5.034 4.926 4.976 75,708,728 -0.16(-3.13%)
Nov 21, 2018 5.137 5.137 5.137 0 +0.14(+2.79%)
Nov 20, 2018 5.180 5.216 4.987 4.997 71,197,784 -0.31(-5.86%)
Nov 19, 2018 5.341 5.341 5.205 5.309 63,471,268 -0.00(-0.07%)
Nov 16, 2018 5.266 5.354 5.207 5.312 56,353,652 +0.11(+2.06%)
Nov 15, 2018 5.101 5.235 5.101 5.205 54,024,524 +0.11(+2.25%)
Nov 14, 2018 5.112 5.144 5.001 5.090 76,621,744 +0.12(+2.45%)
Nov 13, 2018 5.073 5.148 4.937 4.969 117,467,360 -0.29(-5.57%)
Nov 12, 2018 5.430 5.437 5.262 5.262 50,763,840 -0.08(-1.47%)
Nov 09, 2018 5.344 5.376 5.191 5.341 78,782,376 +0.00(+0.00%)
Nov 08, 2018 5.534 5.541 5.323 5.341 73,082,696 -0.22(-3.92%)
Nov 07, 2018 5.677 5.687 5.455 5.559 71,895,024 -0.11(-2.02%)
Nov 06, 2018 5.730 5.902 5.630 5.673 67,318,624 -0.20(-3.35%)
Nov 05, 2018 5.820 5.877 5.759 5.870 58,536,876 +0.10(+1.80%)
Nov 02, 2018 5.762 5.891 5.671 5.766 56,402,884 -0.01(-0.12%)
Nov 01, 2018 5.891 5.902 5.695 5.773 64,428,652 -0.04(-0.62%)
Oct 31, 2018 5.877 5.902 5.680 5.809 83,883,992 -0.06(-0.98%)
Oct 30, 2018 5.620 5.884 5.562 5.866 115,444,168 +0.30(+5.46%)
Oct 29, 2018 5.963 6.020 5.487 5.562 167,835,504 -0.24(-4.19%)
Oct 26, 2018 5.602 5.827 5.514 5.805 114,418,192 +0.24(+4.30%)
Oct 25, 2018 5.505 5.662 5.394 5.566 83,092,824 +0.16(+3.04%)
Oct 24, 2018 5.673 5.741 5.398 5.401 80,198,288 -0.22(-3.94%)
Oct 23, 2018 5.577 5.662 5.509 5.623 81,737,648 -0.11(-1.93%)
Oct 22, 2018 5.666 5.748 5.602 5.734 57,698,052 +0.20(+3.55%)
Oct 19, 2018 5.566 5.616 5.512 5.537 74,965,320 +0.06(+1.04%)
Oct 18, 2018 5.684 5.695 5.477 5.480 72,342,392 -0.26(-4.55%)
Oct 17, 2018 5.620 5.762 5.620 5.741 78,522,320 +0.03(+0.50%)
Oct 16, 2018 5.652 5.712 5.593 5.712 75,478,752 +0.20(+3.70%)
Oct 15, 2018 5.494 5.544 5.412 5.509 93,705,608 +0.02(+0.39%)
Oct 12, 2018 5.426 5.498 5.387 5.487 72,536,336 +0.18(+3.30%)
Oct 11, 2018 5.480 5.577 5.258 5.312 144,758,064 -0.09(-1.59%)
Oct 10, 2018 5.559 5.573 5.380 5.398 125,617,248 -0.35(-6.09%)
Oct 09, 2018 5.530 5.752 5.441 5.748 128,629,736 +0.25(+4.55%)
Oct 08, 2018 5.580 5.609 5.376 5.498 228,787,056 +0.53(+10.57%)
Oct 05, 2018 4.947 5.058 4.883 4.972 121,754,936 +0.08(+1.61%)
Oct 04, 2018 4.808 5.015 4.740 4.894 121,345,296 +0.05(+1.03%)
Oct 03, 2018 5.112 5.115 4.801 4.844 199,240,720 +0.14(+2.96%)
Oct 02, 2018 4.576 4.740 4.518 4.704 148,160,240 +0.39(+8.94%)
Oct 01, 2018 4.333 4.368 4.243 4.318 49,493,260 +0.00(+0.08%)
Sep 28, 2018 4.318 4.472 4.295 4.315 83,842,032 -0.06(-1.31%)
Sep 27, 2018 4.218 4.401 4.215 4.372 93,549,592 +0.21(+4.98%)
Sep 26, 2018 4.122 4.197 4.090 4.165 52,628,620 +0.08(+1.92%)
Sep 25, 2018 3.975 4.100 3.968 4.086 44,807,204 +0.01(+0.35%)
Sep 24, 2018 4.140 4.193 4.059 4.072 56,579,360 -0.04(-0.96%)
Sep 21, 2018 4.082 4.156 4.047 4.111 62,998,316 +0.05(+1.23%)
Sep 20, 2018 4.093 4.100 3.986 4.061 37,844,036 +0.04(+0.98%)
Sep 19, 2018 4.007 4.086 4.000 4.022 51,769,108 +0.01(+0.27%)
Sep 18, 2018 3.925 4.043 3.921 4.011 74,136,312 +0.11(+2.75%)
Sep 17, 2018 3.796 3.918 3.793 3.904 78,824,288 +0.12(+3.12%)
Sep 14, 2018 3.775 3.814 3.711 3.786 43,501,828 +0.05(+1.44%)
Sep 13, 2018 3.800 3.825 3.718 3.732 53,987,312 -0.11(-2.79%)
Sep 12, 2018 3.807 3.875 3.764 3.839 53,694,660 +0.11(+2.87%)
Sep 11, 2018 3.739 3.796 3.686 3.732 73,168,200 -0.16(-4.04%)
Sep 10, 2018 3.893 3.961 3.850 3.889 67,969,280 -0.06(-1.45%)
Sep 07, 2018 3.868 3.984 3.836 3.947 67,448,152 +0.15(+3.86%)
Sep 06, 2018 3.804 3.821 3.714 3.800 53,228,372 +0.03(+0.66%)
Sep 05, 2018 3.675 3.807 3.644 3.775 55,960,336 +0.06(+1.54%)
Sep 04, 2018 3.728 3.775 3.689 3.718 48,822,452 -0.17(-4.32%)
Aug 31, 2018 3.886 3.886 3.886 0 +0.13(+3.52%)
Aug 30, 2018 3.861 3.864 3.678 3.753 68,035,064 -0.09(-2.33%)
Aug 29, 2018 3.746 3.886 3.736 3.843 103,277,184 +0.14(+3.86%)
Aug 28, 2018 3.761 3.773 3.677 3.700 43,726,028 -0.05(-1.43%)
Aug 27, 2018 3.718 3.771 3.700 3.753 73,404,784 +0.07(+1.84%)
Aug 24, 2018 3.746 3.746 3.632 3.686 52,690,452 +0.03(+0.88%)
Aug 23, 2018 3.753 3.761 3.646 3.653 59,695,308 -0.10(-2.76%)
Aug 22, 2018 3.650 3.771 3.643 3.757 99,783,104 +0.09(+2.44%)
Aug 21, 2018 3.757 3.814 3.657 3.668 81,001,568 -0.14(-3.57%)
Aug 20, 2018 3.800 3.814 3.736 3.804 61,379,204 -0.03(-0.65%)
Aug 17, 2018 3.843 3.854 3.800 3.829 63,815,160 -0.08(-2.01%)
Aug 16, 2018 3.979 3.988 3.854 3.907 53,414,744 -0.05(-1.18%)
Aug 15, 2018 4.036 4.050 3.911 3.954 55,519,968 -0.18(-4.24%)
Aug 14, 2018 4.186 4.200 4.057 4.129 32,044,088 +0.03(+0.65%)
Aug 13, 2018 4.038 4.149 3.995 4.102 58,975,876 -0.01(-0.35%)
Aug 10, 2018 4.131 4.184 4.070 4.117 61,437,388 -0.15(-3.51%)
Aug 09, 2018 4.313 4.320 4.199 4.266 43,984,292 -0.06(-1.32%)
Aug 08, 2018 4.416 4.473 4.313 4.323 44,484,124 -0.09(-2.10%)
Aug 07, 2018 4.530 4.541 4.359 4.416 62,607,048 -0.04(-0.96%)
Aug 06, 2018 4.480 4.537 4.445 4.459 33,647,380 -0.01(-0.24%)
Aug 03, 2018 4.448 4.584 4.430 4.470 83,215,024 +0.22(+5.12%)
Aug 02, 2018 4.206 4.320 4.156 4.252 58,222,748 +0.07(+1.71%)
Aug 01, 2018 4.159 4.216 4.138 4.181 30,091,194 -0.00(-0.09%)
Jul 31, 2018 4.170 4.191 4.084 4.184 52,819,032 -0.05(-1.10%)
Jul 30, 2018 4.291 4.307 4.170 4.231 49,193,712 -0.02(-0.42%)
Jul 27, 2018 4.181 4.274 4.170 4.249 59,912,380 +0.11(+2.76%)
Jul 26, 2018 4.220 4.234 4.124 4.134 47,692,716 -0.13(-3.01%)
Jul 25, 2018 4.224 4.281 4.188 4.263 44,546,024 +0.10(+2.31%)
Jul 24, 2018 4.127 4.241 4.117 4.166 47,671,052 +0.11(+2.64%)
Jul 23, 2018 4.045 4.084 3.985 4.059 34,287,692 +0.01(+0.35%)
Jul 20, 2018 4.034 4.095 4.002 4.045 104,797,672 +0.20(+5.29%)
Jul 19, 2018 3.788 3.865 3.736 3.842 61,085,276 +0.01(+0.37%)
Jul 18, 2018 3.913 3.917 3.804 3.828 46,677,476 -0.08(-2.10%)
Jul 17, 2018 3.767 3.913 3.746 3.910 41,816,640 +0.12(+3.30%)
Jul 16, 2018 3.756 3.794 3.699 3.785 35,211,428 -0.03(-0.75%)
Jul 13, 2018 3.803 3.835 3.753 3.813 31,758,310 +0.02(+0.56%)
Jul 12, 2018 3.749 3.803 3.721 3.792 37,535,188 +0.10(+2.71%)
Jul 11, 2018 3.781 3.867 3.664 3.692 59,554,296 -0.11(-3.00%)
Jul 10, 2018 3.831 3.849 3.760 3.806 38,596,212 -0.01(-0.19%)
Jul 09, 2018 3.721 3.849 3.721 3.813 50,479,564 +0.10(+2.59%)
Jul 06, 2018 3.624 3.746 3.603 3.717 36,663,752 +0.06(+1.56%)
Jul 05, 2018 3.771 3.792 3.592 3.660 59,626,544 +0.01(+0.39%)
Jul 03, 2018 3.646 3.646 3.646 0 +0.05(+1.49%)
Jul 02, 2018 3.532 3.601 3.503 3.592 41,026,576 +0.01(+0.40%)
Jun 29, 2018 3.535 3.617 3.532 3.578 59,340,436 +0.07(+1.93%)
Jun 28, 2018 3.564 3.578 3.478 3.510 84,953,912 +0.02(+0.61%)
Jun 27, 2018 3.478 3.608 3.462 3.489 92,468,776 +0.01(+0.41%)
Jun 26, 2018 3.492 3.499 3.376 3.474 56,399,804 +0.05(+1.56%)
Jun 25, 2018 3.425 3.451 3.322 3.421 60,198,288 +0.06(+1.70%)
Jun 22, 2018 3.407 3.453 3.332 3.364 67,041,308 +0.01(+0.21%)
Jun 21, 2018 3.492 3.499 3.332 3.357 80,471,720 -0.15(-4.37%)
Jun 20, 2018 3.542 3.614 3.478 3.510 119,162,776 +0.11(+3.36%)
Jun 19, 2018 3.235 3.510 3.218 3.396 136,700,544 +0.09(+2.70%)
Jun 18, 2018 3.325 3.364 3.296 3.307 53,876,520 -0.06(-1.80%)
Jun 15, 2018 3.378 3.298 3.367 60,796,416 -0.03(-0.84%)
Jun 14, 2018 3.485 3.503 3.389 3.396 51,711,208 -0.05(-1.55%)
Jun 13, 2018 3.503 3.519 3.357 3.449 75,900,424 -0.04(-1.12%)
Jun 12, 2018 3.567 3.574 3.485 3.489 70,138,472 -0.04(-1.01%)
Jun 11, 2018 3.553 3.567 3.474 3.524 84,771,784 +0.04(+1.02%)
Jun 08, 2018 3.596 3.599 3.353 3.489 158,561,664 +0.04(+1.24%)
Jun 07, 2018 3.510 3.532 3.289 3.446 228,919,648 -0.14(-3.78%)
Jun 06, 2018 3.510 3.581 115,752,688 -0.07(-2.05%)
Jun 05, 2018 3.760 3.853 3.621 3.656 95,956,336 -0.16(-4.21%)
Jun 04, 2018 3.831 3.942 3.785 3.817 111,530,216 +0.20(+5.63%)
Jun 01, 2018 4.323 4.388 3.282 3.614 507,526,112 -0.62(-14.59%)
May 31, 2018 4.241 4.316 4.216 4.231 53,378,328 -0.02(-0.50%)
May 30, 2018 4.181 4.423 4.120 4.252 116,983,336 +0.00(+0.00%)
May 29, 2018 3.938 4.334 3.931 4.252 174,395,120 -0.25(-5.47%)
May 25, 2018 4.498 4.498 4.498 0 -0.06(-1.33%)
May 24, 2018 4.684 4.794 4.505 4.559 273,341,984 -0.83(-15.42%)
May 23, 2018 5.497 5.554 5.361 5.390 58,802,588 -0.21(-3.76%)
May 22, 2018 5.554 5.722 5.513 5.600 68,063,744 -0.06(-1.09%)
May 21, 2018 5.897 5.937 5.612 5.662 73,800,128 -0.10(-1.73%)
May 18, 2018 5.762 5.865 5.645 5.762 71,894,912 -0.11(-1.82%)
May 17, 2018 6.011 6.097 5.762 5.869 95,861,000 -0.24(-3.85%)
May 16, 2018 6.033 6.125 5.986 6.104 57,392,708 +0.10(+1.72%)
May 15, 2018 5.837 6.033 5.826 6.001 70,799,184 +0.07(+1.20%)
May 14, 2018 5.837 6.011 5.805 5.929 74,413,408 +0.16(+2.84%)
May 11, 2018 5.812 5.947 5.730 5.766 82,629,968 -0.01(-0.12%)
May 10, 2018 5.527 5.883 5.499 5.773 113,674,688 +0.38(+7.14%)
May 09, 2018 4.993 5.417 4.989 5.388 107,718,768 +0.45(+9.08%)
May 08, 2018 5.007 5.036 4.822 4.939 47,281,528 -0.04(-0.86%)
May 07, 2018 4.854 5.071 4.850 4.982 62,875,124 +0.11(+2.19%)
May 04, 2018 4.872 4.932 4.818 4.875 45,128,144 -0.01(-0.29%)
May 03, 2018 4.918 4.943 4.783 4.890 31,758,698 -0.03(-0.65%)
May 02, 2018 4.872 5.000 4.865 4.922 32,591,474 +0.02(+0.36%)
May 01, 2018 5.004 5.011 4.861 4.904 26,575,238 -0.11(-2.27%)
Apr 30, 2018 5.028 5.050 4.975 5.018 23,434,616 -0.02(-0.35%)
Apr 27, 2018 5.050 5.075 5.018 5.036 32,956,588 +0.03(+0.64%)
Apr 26, 2018 4.843 5.011 4.840 5.004 43,668,060 +0.20(+4.07%)
Apr 25, 2018 4.850 4.858 4.733 4.808 48,546,812 -0.16(-3.30%)
Apr 24, 2018 5.039 5.071 4.918 4.971 26,889,194 -0.05(-0.92%)
Apr 23, 2018 4.996 5.037 4.918 5.018 27,005,334 -0.07(-1.47%)
Apr 20, 2018 5.050 5.128 5.000 5.093 33,460,102 -0.03(-0.56%)
Apr 19, 2018 5.110 5.160 5.046 5.121 38,399,500 +0.05(+0.98%)
Apr 18, 2018 4.986 5.100 4.964 5.071 34,960,436 +0.20(+4.02%)
Apr 17, 2018 4.811 4.902 4.772 4.875 28,516,562 +0.10(+2.01%)
Apr 16, 2018 4.932 4.932 4.761 4.779 32,582,478 -0.16(-3.17%)
Apr 13, 2018 5.071 5.085 4.911 4.936 41,961,332 -0.15(-2.87%)
Apr 12, 2018 5.142 5.155 5.078 5.082 32,977,654 -0.02(-0.42%)
Apr 11, 2018 5.014 5.139 4.993 5.103 44,892,800 +0.11(+2.28%)
Apr 10, 2018 4.829 5.007 4.801 4.989 48,081,780 +0.22(+4.71%)
Apr 09, 2018 4.968 4.968 4.754 4.765 37,163,840 -0.19(-3.88%)
Apr 06, 2018 4.939 4.977 4.868 4.957 47,971,700 -0.02(-0.43%)
Apr 05, 2018 5.028 5.117 4.968 4.979 47,427,788 +0.12(+2.57%)
Apr 04, 2018 4.726 4.858 4.694 4.854 43,714,912 -0.01(-0.29%)
Apr 03, 2018 4.925 4.957 4.815 4.868 30,874,368 -0.02(-0.36%)
Apr 02, 2018 4.986 5.028 4.825 4.886 29,981,726 -0.15(-2.97%)
Mar 29, 2018 5.036 5.036 5.036 0 +0.14(+2.76%)
Mar 28, 2018 4.943 4.979 4.856 4.900 34,794,096 -0.07(-1.43%)
Mar 27, 2018 5.146 5.150 4.936 4.971 47,133,868 -0.18(-3.52%)
Mar 26, 2018 5.196 5.207 5.068 5.153 38,808,964 +0.06(+1.12%)
Mar 23, 2018 5.096 5.171 5.032 5.096 42,196,736 +0.04(+0.85%)
Mar 22, 2018 5.064 5.142 5.018 5.053 38,058,516 -0.10(-2.00%)
Mar 21, 2018 4.929 5.182 4.918 5.157 48,614,764 +0.26(+5.31%)
Mar 20, 2018 4.925 4.989 4.886 4.897 36,975,256 +0.01(+0.15%)
Mar 19, 2018 4.975 5.000 4.875 4.890 38,425,708 -0.13(-2.62%)
Mar 16, 2018 5.007 5.082 5.000 5.021 36,361,064 +0.01(+0.21%)
Mar 15, 2018 5.082 5.107 4.957 5.011 42,123,928 -0.15(-2.83%)
Mar 14, 2018 5.178 5.199 5.110 5.157 28,355,178 +0.01(+0.28%)
Mar 13, 2018 5.242 5.278 5.128 5.142 30,406,922 -0.08(-1.57%)
Mar 12, 2018 5.246 5.278 5.182 5.224 24,735,414 -0.01(-0.27%)
Mar 09, 2018 5.160 5.239 5.144 5.239 38,790,124 +0.16(+3.08%)
Mar 08, 2018 5.125 5.144 5.011 5.082 32,064,562 -0.02(-0.42%)
Mar 07, 2018 5.028 5.103 64,458,048 -0.12(-2.25%)
Mar 06, 2018 5.292 5.317 5.192 5.221 51,705,800 +0.01(+0.27%)
Mar 05, 2018 5.050 5.235 5.039 5.207 56,418,912 +0.15(+2.96%)
Mar 02, 2018 4.886 5.069 4.833 5.057 40,682,096 +0.08(+1.57%)
Mar 01, 2018 5.036 5.069 4.898 4.979 47,653,608 -0.02(-0.43%)
Feb 28, 2018 5.125 5.132 4.996 5.000 62,322,120 -0.06(-1.20%)
Feb 27, 2018 5.164 5.192 5.053 5.061 58,415,796 -0.06(-1.25%)
Feb 26, 2018 5.078 5.135 5.023 5.125 68,467,848 +0.16(+3.23%)
Feb 23, 2018 4.893 4.998 4.850 4.964 59,339,568 +0.15(+3.03%)
Feb 22, 2018 4.818 43,310,964 +0.13(+2.81%)
Feb 21, 2018 4.786 4.836 4.683 4.687 48,966,324 -0.05(-0.98%)
Feb 20, 2018 4.619 4.801 4.612 4.733 53,523,708 +0.19(+4.24%)
Feb 16, 2018 4.541 4.541 4.541 0 -0.02(-0.55%)
Feb 15, 2018 4.551 4.582 4.512 4.565 35,923,648 +0.05(+1.10%)
Feb 14, 2018 4.391 4.551 4.345 4.516 69,187,352 +0.07(+1.68%)
Feb 13, 2018 4.409 4.462 4.387 4.441 30,807,874 +0.00(+0.08%)
Feb 12, 2018 4.466 4.530 4.391 4.437 34,047,056 +0.04(+0.97%)
Feb 09, 2018 4.444 4.487 4.227 4.395 80,771,256 +0.05(+1.06%)
Feb 08, 2018 4.615 4.637 4.341 4.348 67,108,784 -0.20(-4.31%)
Feb 07, 2018 4.754 4.758 4.533 4.544 76,404,488 -0.20(-4.28%)
Feb 06, 2018 4.480 4.758 4.473 4.747 84,302,048 +0.21(+4.55%)
Feb 05, 2018 4.683 4.738 4.455 4.541 87,241,200 -0.20(-4.28%)
Feb 02, 2018 4.890 4.890 4.742 4.744 49,400,692 -0.22(-4.52%)
Feb 01, 2018 4.879 4.982 4.833 4.968 52,556,804 +0.21(+4.42%)
Jan 31, 2018 4.865 4.886 4.740 4.758 53,498,144 +0.02(+0.45%)
Jan 30, 2018 4.815 4.815 4.665 4.736 84,663,488 -0.12(-2.42%)
Jan 29, 2018 4.879 4.947 4.815 4.854 64,018,952 -0.07(-1.45%)
Jan 26, 2018 4.687 4.939 4.655 4.925 115,431,672 +0.20(+4.30%)
Jan 25, 2018 4.715 4.858 4.658 4.722 99,074,232 +0.06(+1.30%)
Jan 24, 2018 4.487 4.728 4.441 4.662 177,174,256 +0.37(+8.63%)
Jan 23, 2018 4.263 4.302 4.224 4.291 71,458,912 -0.07(-1.63%)
Jan 22, 2018 4.291 4.370 4.291 4.362 34,375,192 +0.03(+0.74%)
Jan 19, 2018 4.298 4.338 4.277 4.330 44,120,236 +0.01(+0.25%)
Jan 18, 2018 4.341 4.355 4.256 4.320 89,685,224 +0.00(+0.08%)
Jan 17, 2018 4.209 4.316 4.188 4.316 67,255,728 +0.15(+3.59%)
Jan 16, 2018 4.149 4.168 4.125 4.167 76,972,368 +0.08(+2.01%)
Jan 12, 2018 4.085 4.085 4.085 0 +0.03(+0.79%)
Jan 11, 2018 3.953 4.053 3.935 4.053 78,970,728 +0.12(+2.99%)
Jan 10, 2018 3.967 3.978 3.914 3.935 40,255,948 -0.03(-0.81%)
Jan 09, 2018 3.989 4.017 3.967 3.967 41,075,248 -0.03(-0.71%)
Jan 08, 2018 3.939 3.996 3.926 3.996 37,896,400 +0.05(+1.26%)
Jan 05, 2018 3.914 3.948 3.878 3.946 34,342,504 +0.03(+0.73%)
Jan 04, 2018 3.917 3.960 3.894 3.917 64,423,144 +0.01(+0.27%)
Jan 03, 2018 3.846 3.917 3.786 3.907 60,375,548 +0.10(+2.52%)
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.