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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 5.772 5.823 5.684 5.725 39,114,496 +0.04(+0.76%)
Mar 28, 2019 5.495 5.718 5.485 5.682 53,600,104 +0.11(+2.00%)
Mar 27, 2019 5.725 5.761 5.553 5.571 66,620,684 -0.32(-5.49%)
Mar 26, 2019 5.826 5.913 5.779 5.895 49,414,492 +0.18(+3.21%)
Mar 25, 2019 5.722 5.772 5.628 5.711 54,497,296 +0.02(+0.38%)
Mar 22, 2019 5.873 5.938 5.675 5.690 98,742,192 -0.44(-7.21%)
Mar 21, 2019 6.211 6.283 5.974 6.132 84,760,048 -0.21(-3.29%)
Mar 20, 2019 6.240 6.438 6.229 6.340 58,970,908 +0.09(+1.50%)
Mar 19, 2019 6.182 6.315 6.150 6.247 89,475,880 +0.09(+1.52%)
Mar 18, 2019 5.977 6.153 5.970 6.153 63,662,716 +0.19(+3.13%)
Mar 15, 2019 5.855 5.981 5.851 5.966 67,561,144 +0.12(+2.09%)
Mar 14, 2019 5.844 5.905 5.797 5.844 38,965,776 +0.00(+0.00%)
Mar 13, 2019 5.664 5.884 5.661 5.844 38,334,008 +0.15(+2.72%)
Mar 12, 2019 5.729 5.815 5.675 5.690 30,654,796 -0.02(-0.32%)
Mar 11, 2019 5.528 5.743 5.521 5.708 56,196,416 +0.32(+5.94%)
Mar 08, 2019 5.348 5.398 5.303 5.387 35,071,304 -0.02(-0.40%)
Mar 07, 2019 5.506 5.506 5.377 5.409 29,313,452 -0.09(-1.64%)
Mar 06, 2019 5.596 5.614 5.452 5.499 31,005,286 -0.13(-2.36%)
Mar 05, 2019 5.567 5.643 5.549 5.632 17,154,082 +0.04(+0.64%)
Mar 04, 2019 5.621 5.646 5.542 5.596 23,142,002 +0.03(+0.45%)
Mar 01, 2019 5.639 5.700 5.549 5.571 40,659,368 -0.08(-1.46%)
Feb 28, 2019 5.895 5.898 5.600 5.654 77,649,536 -0.25(-4.26%)
Feb 27, 2019 5.880 5.959 5.833 5.905 34,475,900 +0.05(+0.92%)
Feb 26, 2019 5.891 5.938 5.808 5.851 35,874,652 +0.01(+0.18%)
Feb 25, 2019 5.952 5.963 5.841 5.841 44,061,688 -0.14(-2.35%)
Feb 22, 2019 6.006 6.022 5.945 5.981 32,111,968 -0.01(-0.12%)
Feb 21, 2019 5.981 6.038 5.900 5.988 38,436,608 -0.03(-0.42%)
Feb 20, 2019 6.006 6.143 5.988 6.013 45,519,536 -0.03(-0.48%)
Feb 19, 2019 5.981 6.082 5.977 6.042 31,069,892 +0.02(+0.30%)
Feb 15, 2019 6.038 6.053 5.963 6.024 31,536,952 +0.01(+0.18%)
Feb 14, 2019 5.830 6.042 5.808 6.013 51,637,772 +0.17(+2.83%)
Feb 13, 2019 5.794 5.891 5.787 5.848 41,791,440 +0.08(+1.37%)
Feb 12, 2019 5.715 5.808 5.693 5.769 46,620,200 +0.26(+4.70%)
Feb 11, 2019 5.574 5.574 5.481 5.510 37,393,308 -0.13(-2.36%)
Feb 08, 2019 5.693 5.700 5.537 5.643 29,712,914 -0.07(-1.20%)
Feb 07, 2019 5.837 5.851 5.621 5.711 56,292,496 -0.12(-2.10%)
Feb 06, 2019 5.837 5.884 5.790 5.833 53,954,028 -0.15(-2.47%)
Feb 05, 2019 5.898 6.006 5.887 5.981 32,752,796 +0.05(+0.85%)
Feb 04, 2019 5.815 5.963 5.805 5.930 44,087,776 +0.02(+0.37%)
Feb 01, 2019 5.819 5.913 5.808 5.909 41,721,536 +0.05(+0.80%)
Jan 31, 2019 5.841 5.895 5.790 5.862 69,007,752 +0.11(+1.87%)
Jan 30, 2019 5.686 5.754 5.632 5.754 43,897,252 +0.15(+2.76%)
Jan 29, 2019 5.596 5.657 5.553 5.600 38,056,816 +0.17(+3.18%)
Jan 28, 2019 5.549 5.556 5.384 5.427 68,263,232 -0.26(-4.61%)
Jan 25, 2019 5.621 5.704 5.612 5.690 34,783,796 +0.11(+1.93%)
Jan 24, 2019 5.549 5.628 5.524 5.582 29,497,630 +0.01(+0.26%)
Jan 23, 2019 5.513 5.567 5.456 5.567 32,157,870 +0.11(+1.98%)
Jan 22, 2019 5.531 5.560 5.404 5.459 33,105,338 -0.08(-1.43%)
Jan 18, 2019 5.610 5.618 5.499 5.538 44,580,772 -0.01(-0.13%)
Jan 17, 2019 5.431 5.576 5.423 5.546 42,292,892 +0.04(+0.78%)
Jan 16, 2019 5.431 5.521 5.398 5.503 39,508,272 +0.02(+0.39%)
Jan 15, 2019 5.517 5.546 5.427 5.481 35,609,960 -0.03(-0.59%)
Jan 14, 2019 5.456 5.582 5.445 5.513 25,776,692 +0.01(+0.26%)
Jan 11, 2019 5.474 5.524 5.436 5.499 28,337,378 -0.07(-1.23%)
Jan 10, 2019 5.546 5.600 5.485 5.567 42,516,920 -0.05(-0.90%)
Jan 09, 2019 5.600 5.646 5.578 5.618 50,309,096 +0.15(+2.76%)
Jan 08, 2019 5.517 5.549 5.420 5.467 48,817,720 +0.05(+0.93%)
Jan 07, 2019 5.362 5.587 5.197 5.416 103,645,784 +0.11(+2.03%)
Jan 04, 2019 5.190 5.323 5.145 5.308 58,624,744 +0.18(+3.51%)
Jan 03, 2019 5.179 5.186 5.010 5.128 71,409,720 +0.09(+1.78%)
Jan 02, 2019 4.744 5.075 4.708 5.039 86,190,552 +0.36(+7.69%)
Dec 31, 2018 4.751 4.787 4.632 4.679 29,394,540 -0.01(-0.15%)
Dec 28, 2018 4.679 4.740 4.618 4.686 45,934,896 +0.09(+2.00%)
Dec 27, 2018 4.508 4.594 4.451 4.594 39,395,640 +0.03(+0.63%)
Dec 26, 2018 4.307 4.569 4.268 4.566 75,727,856 +0.22(+5.12%)
Dec 24, 2018 4.408 4.483 4.340 4.343 21,349,696 -0.10(-2.26%)
Dec 21, 2018 4.487 4.600 4.408 4.444 59,116,256 -0.08(-1.67%)
Dec 20, 2018 4.512 4.616 4.458 4.519 68,556,048 -0.03(-0.63%)
Dec 19, 2018 4.541 4.760 4.523 4.548 94,834,808 -0.08(-1.63%)
Dec 18, 2018 4.742 4.760 4.616 4.623 63,378,740 -0.11(-2.42%)
Dec 17, 2018 4.806 4.900 4.734 4.738 47,823,016 -0.07(-1.49%)
Dec 14, 2018 4.806 4.901 4.788 4.810 34,863,304 -0.08(-1.69%)
Dec 13, 2018 4.846 4.914 4.835 4.892 36,258,504 +0.01(+0.15%)
Dec 12, 2018 4.946 5.011 4.874 4.885 59,625,908 +0.06(+1.26%)
Dec 11, 2018 4.961 4.961 4.752 4.824 56,183,100 -0.03(-0.67%)
Dec 10, 2018 4.889 4.932 4.813 4.856 65,295,652 -0.25(-4.99%)
Dec 07, 2018 5.194 5.300 5.075 5.111 61,871,296 +0.04(+0.71%)
Dec 06, 2018 5.040 5.090 4.932 5.075 76,716,568 -0.19(-3.61%)
Dec 04, 2018 5.413 5.443 5.230 5.266 63,219,984 -0.13(-2.46%)
Dec 03, 2018 5.438 5.485 5.345 5.398 64,473,624 +0.17(+3.30%)
Nov 30, 2018 5.158 5.262 5.090 5.226 45,787,636 +0.08(+1.60%)
Nov 29, 2018 5.129 5.208 5.081 5.144 59,091,316 -0.02(-0.42%)
Nov 28, 2018 5.208 5.230 5.004 5.165 65,817,328 -0.00(-0.07%)
Nov 27, 2018 5.000 5.212 4.989 5.169 68,425,240 +0.24(+4.96%)
Nov 26, 2018 5.018 5.061 4.882 4.925 73,759,648 -0.05(-1.08%)
Nov 23, 2018 4.961 5.036 4.928 4.979 75,672,696 -0.16(-3.13%)
Nov 21, 2018 5.139 5.139 5.139 0 +0.14(+2.79%)
Nov 20, 2018 5.182 5.218 4.989 5.000 71,163,912 -0.31(-5.86%)
Nov 19, 2018 5.343 5.343 5.207 5.311 63,441,068 -0.00(-0.07%)
Nov 16, 2018 5.268 5.356 5.209 5.315 56,326,836 +0.11(+2.06%)
Nov 15, 2018 5.104 5.238 5.104 5.207 53,998,816 +0.11(+2.25%)
Nov 14, 2018 5.114 5.147 5.003 5.093 76,585,280 +0.12(+2.45%)
Nov 13, 2018 5.075 5.150 4.939 4.971 117,411,464 -0.29(-5.57%)
Nov 12, 2018 5.433 5.440 5.265 5.265 50,739,684 -0.08(-1.47%)
Nov 09, 2018 5.347 5.379 5.193 5.343 78,744,888 +0.00(+0.00%)
Nov 08, 2018 5.536 5.543 5.325 5.343 73,047,920 -0.22(-3.92%)
Nov 07, 2018 5.679 5.690 5.458 5.561 71,860,816 -0.11(-2.02%)
Nov 06, 2018 5.733 5.905 5.633 5.676 67,286,592 -0.20(-3.35%)
Nov 05, 2018 5.822 5.880 5.762 5.873 58,509,024 +0.10(+1.80%)
Nov 02, 2018 5.765 5.894 5.674 5.769 56,376,048 -0.01(-0.12%)
Nov 01, 2018 5.894 5.905 5.697 5.776 64,397,996 -0.04(-0.62%)
Oct 31, 2018 5.880 5.905 5.683 5.812 83,844,080 -0.06(-0.97%)
Oct 30, 2018 5.622 5.887 5.565 5.869 115,389,240 +0.30(+5.46%)
Oct 29, 2018 5.966 6.023 5.490 5.565 167,755,648 -0.24(-4.19%)
Oct 26, 2018 5.604 5.830 5.517 5.808 114,363,752 +0.24(+4.30%)
Oct 25, 2018 5.508 5.665 5.397 5.569 83,053,288 +0.16(+3.04%)
Oct 24, 2018 5.676 5.744 5.400 5.404 80,160,128 -0.22(-3.94%)
Oct 23, 2018 5.579 5.665 5.511 5.626 81,698,760 -0.11(-1.93%)
Oct 22, 2018 5.669 5.751 5.604 5.737 57,670,600 +0.20(+3.55%)
Oct 19, 2018 5.569 5.619 5.515 5.540 74,929,648 +0.06(+1.04%)
Oct 18, 2018 5.687 5.697 5.479 5.483 72,307,976 -0.26(-4.55%)
Oct 17, 2018 5.622 5.765 5.622 5.744 78,484,952 +0.03(+0.50%)
Oct 16, 2018 5.654 5.715 5.595 5.715 75,442,840 +0.20(+3.70%)
Oct 15, 2018 5.497 5.547 5.415 5.511 93,661,016 +0.02(+0.39%)
Oct 12, 2018 5.429 5.501 5.390 5.490 72,501,824 +0.18(+3.30%)
Oct 11, 2018 5.483 5.579 5.261 5.315 144,689,184 -0.09(-1.59%)
Oct 10, 2018 5.561 5.576 5.383 5.400 125,557,480 -0.35(-6.09%)
Oct 09, 2018 5.533 5.755 5.443 5.751 128,568,536 +0.25(+4.55%)
Oct 08, 2018 5.583 5.611 5.379 5.501 228,678,192 +0.53(+10.57%)
Oct 05, 2018 4.950 5.061 4.885 4.975 121,697,000 +0.08(+1.61%)
Oct 04, 2018 4.810 5.018 4.742 4.896 121,287,560 +0.05(+1.03%)
Oct 03, 2018 5.114 5.118 4.803 4.846 199,145,920 +0.14(+2.96%)
Oct 02, 2018 4.578 4.742 4.521 4.707 148,089,744 +0.39(+8.94%)
Oct 01, 2018 4.335 4.370 4.245 4.320 49,469,708 +0.00(+0.08%)
Sep 28, 2018 4.320 4.474 4.297 4.317 83,802,144 -0.06(-1.31%)
Sep 27, 2018 4.220 4.403 4.217 4.374 93,505,080 +0.21(+4.98%)
Sep 26, 2018 4.124 4.199 4.091 4.167 52,603,580 +0.08(+1.92%)
Sep 25, 2018 3.977 4.102 3.970 4.088 44,785,884 +0.01(+0.35%)
Sep 24, 2018 4.142 4.195 4.061 4.074 56,552,440 -0.04(-0.96%)
Sep 21, 2018 4.084 4.158 4.049 4.113 62,968,344 +0.05(+1.23%)
Sep 20, 2018 4.095 4.102 3.988 4.063 37,826,032 +0.04(+0.98%)
Sep 19, 2018 4.009 4.088 4.002 4.024 51,744,476 +0.01(+0.27%)
Sep 18, 2018 3.927 4.045 3.923 4.013 74,101,040 +0.11(+2.75%)
Sep 17, 2018 3.798 3.920 3.795 3.905 78,786,784 +0.12(+3.12%)
Sep 14, 2018 3.777 3.816 3.712 3.787 43,481,132 +0.05(+1.44%)
Sep 13, 2018 3.802 3.827 3.720 3.734 53,961,624 -0.11(-2.79%)
Sep 12, 2018 3.809 3.877 3.766 3.841 53,669,112 +0.11(+2.87%)
Sep 11, 2018 3.741 3.798 3.687 3.734 73,133,392 -0.16(-4.04%)
Sep 10, 2018 3.895 3.963 3.852 3.891 67,936,936 -0.06(-1.45%)
Sep 07, 2018 3.870 3.986 3.838 3.948 67,416,056 +0.15(+3.86%)
Sep 06, 2018 3.805 3.823 3.716 3.802 53,203,044 +0.03(+0.66%)
Sep 05, 2018 3.677 3.809 3.646 3.777 55,933,708 +0.06(+1.54%)
Sep 04, 2018 3.730 3.777 3.691 3.720 48,799,224 -0.17(-4.32%)
Aug 31, 2018 3.888 3.888 3.888 0 +0.13(+3.52%)
Aug 30, 2018 3.863 3.866 3.680 3.755 68,002,688 -0.09(-2.33%)
Aug 29, 2018 3.748 3.888 3.737 3.845 103,228,040 +0.14(+3.86%)
Aug 28, 2018 3.762 3.775 3.678 3.702 43,705,220 -0.05(-1.43%)
Aug 27, 2018 3.720 3.773 3.702 3.755 73,369,856 +0.07(+1.84%)
Aug 24, 2018 3.748 3.748 3.634 3.687 52,665,384 +0.03(+0.88%)
Aug 23, 2018 3.755 3.762 3.648 3.655 59,666,904 -0.10(-2.76%)
Aug 22, 2018 3.652 3.773 3.644 3.759 99,735,624 +0.09(+2.44%)
Aug 21, 2018 3.759 3.816 3.659 3.669 80,963,032 -0.14(-3.57%)
Aug 20, 2018 3.802 3.816 3.737 3.805 61,350,000 -0.03(-0.65%)
Aug 17, 2018 3.845 3.855 3.802 3.830 63,784,796 -0.08(-2.01%)
Aug 16, 2018 3.981 3.990 3.855 3.909 53,389,328 -0.05(-1.18%)
Aug 15, 2018 4.038 4.052 3.913 3.956 55,493,552 -0.18(-4.24%)
Aug 14, 2018 4.188 4.202 4.059 4.131 32,028,840 +0.03(+0.65%)
Aug 13, 2018 4.040 4.151 3.997 4.104 58,947,812 -0.01(-0.35%)
Aug 10, 2018 4.133 4.186 4.072 4.119 61,408,156 -0.15(-3.51%)
Aug 09, 2018 4.315 4.322 4.201 4.268 43,963,364 -0.06(-1.32%)
Aug 08, 2018 4.418 4.475 4.315 4.325 44,462,960 -0.09(-2.10%)
Aug 07, 2018 4.532 4.543 4.361 4.418 62,577,260 -0.04(-0.96%)
Aug 06, 2018 4.483 4.540 4.447 4.461 33,631,372 -0.01(-0.24%)
Aug 03, 2018 4.450 4.586 4.433 4.472 83,175,424 +0.22(+5.12%)
Aug 02, 2018 4.208 4.322 4.158 4.254 58,195,048 +0.07(+1.71%)
Aug 01, 2018 4.161 4.218 4.140 4.183 30,076,876 -0.00(-0.09%)
Jul 31, 2018 4.172 4.193 4.086 4.186 52,793,900 -0.05(-1.10%)
Jul 30, 2018 4.293 4.309 4.172 4.233 49,170,304 -0.02(-0.42%)
Jul 27, 2018 4.183 4.276 4.172 4.251 59,883,872 +0.11(+2.76%)
Jul 26, 2018 4.222 4.236 4.126 4.136 47,670,024 -0.13(-3.01%)
Jul 25, 2018 4.226 4.283 4.190 4.265 44,524,828 +0.10(+2.31%)
Jul 24, 2018 4.129 4.243 4.119 4.168 47,648,368 +0.11(+2.64%)
Jul 23, 2018 4.047 4.086 3.986 4.061 34,271,376 +0.01(+0.35%)
Jul 20, 2018 4.036 4.097 4.004 4.047 104,747,808 +0.20(+5.29%)
Jul 19, 2018 3.790 3.867 3.738 3.844 61,056,212 +0.01(+0.37%)
Jul 18, 2018 3.915 3.919 3.806 3.829 46,655,264 -0.08(-2.10%)
Jul 17, 2018 3.769 3.915 3.747 3.912 41,796,744 +0.12(+3.30%)
Jul 16, 2018 3.758 3.796 3.701 3.787 35,194,676 -0.03(-0.75%)
Jul 13, 2018 3.804 3.837 3.754 3.815 31,743,200 +0.02(+0.56%)
Jul 12, 2018 3.751 3.804 3.722 3.794 37,517,328 +0.10(+2.71%)
Jul 11, 2018 3.783 3.869 3.665 3.694 59,525,960 -0.11(-3.00%)
Jul 10, 2018 3.833 3.851 3.762 3.808 38,577,848 -0.01(-0.19%)
Jul 09, 2018 3.722 3.851 3.722 3.815 50,455,544 +0.10(+2.59%)
Jul 06, 2018 3.626 3.747 3.605 3.719 36,646,304 +0.06(+1.56%)
Jul 05, 2018 3.772 3.794 3.594 3.662 59,598,172 +0.01(+0.39%)
Jul 03, 2018 3.647 3.647 3.647 0 +0.05(+1.49%)
Jul 02, 2018 3.533 3.603 3.505 3.594 41,007,052 +0.01(+0.40%)
Jun 29, 2018 3.537 3.619 3.533 3.580 59,312,200 +0.07(+1.93%)
Jun 28, 2018 3.565 3.580 3.480 3.512 84,913,488 +0.02(+0.61%)
Jun 27, 2018 3.480 3.610 3.464 3.490 92,424,776 +0.01(+0.41%)
Jun 26, 2018 3.494 3.501 3.378 3.476 56,372,968 +0.05(+1.56%)
Jun 25, 2018 3.426 3.453 3.324 3.423 60,169,644 +0.06(+1.70%)
Jun 22, 2018 3.408 3.455 3.333 3.365 67,009,412 +0.01(+0.21%)
Jun 21, 2018 3.494 3.501 3.333 3.358 80,433,432 -0.15(-4.37%)
Jun 20, 2018 3.544 3.615 3.480 3.512 119,106,072 +0.11(+3.36%)
Jun 19, 2018 3.237 3.512 3.219 3.398 136,635,504 +0.09(+2.70%)
Jun 18, 2018 3.326 3.365 3.298 3.308 53,850,884 -0.06(-1.80%)
Jun 15, 2018 3.380 3.299 3.369 60,767,488 -0.03(-0.84%)
Jun 14, 2018 3.487 3.505 3.390 3.398 51,686,604 -0.05(-1.55%)
Jun 13, 2018 3.505 3.521 3.358 3.451 75,864,312 -0.04(-1.12%)
Jun 12, 2018 3.569 3.576 3.487 3.490 70,105,104 -0.04(-1.01%)
Jun 11, 2018 3.555 3.569 3.476 3.526 84,731,448 +0.04(+1.02%)
Jun 08, 2018 3.597 3.601 3.355 3.490 158,486,224 +0.04(+1.24%)
Jun 07, 2018 3.512 3.533 3.291 3.448 228,810,736 -0.14(-3.78%)
Jun 06, 2018 3.512 3.583 115,697,608 -0.07(-2.05%)
Jun 05, 2018 3.762 3.854 3.622 3.658 95,910,680 -0.16(-4.21%)
Jun 04, 2018 3.833 3.944 3.787 3.819 111,477,152 +0.20(+5.63%)
Jun 01, 2018 4.325 4.390 3.283 3.615 507,284,608 -0.62(-14.59%)
May 31, 2018 4.243 4.318 4.218 4.233 53,352,932 -0.02(-0.50%)
May 30, 2018 4.183 4.425 4.122 4.254 116,927,672 +0.00(+0.00%)
May 29, 2018 3.940 4.336 3.933 4.254 174,312,144 -0.25(-5.47%)
May 25, 2018 4.500 4.500 4.500 0 -0.06(-1.33%)
May 24, 2018 4.686 4.797 4.508 4.561 273,211,936 -0.83(-15.42%)
May 23, 2018 5.500 5.557 5.364 5.393 58,774,612 -0.21(-3.76%)
May 22, 2018 5.557 5.724 5.516 5.603 68,031,360 -0.06(-1.09%)
May 21, 2018 5.900 5.940 5.615 5.665 73,765,008 -0.10(-1.73%)
May 18, 2018 5.765 5.868 5.647 5.765 71,860,696 -0.11(-1.82%)
May 17, 2018 6.014 6.100 5.765 5.872 95,815,384 -0.24(-3.85%)
May 16, 2018 6.036 6.128 5.989 6.107 57,365,400 +0.10(+1.72%)
May 15, 2018 5.840 6.036 5.829 6.004 70,765,488 +0.07(+1.20%)
May 14, 2018 5.840 6.014 5.808 5.932 74,378,000 +0.16(+2.84%)
May 11, 2018 5.815 5.950 5.733 5.768 82,590,648 -0.01(-0.12%)
May 10, 2018 5.530 5.886 5.501 5.776 113,620,600 +0.38(+7.14%)
May 09, 2018 4.995 5.419 4.992 5.391 107,667,504 +0.45(+9.08%)
May 08, 2018 5.009 5.038 4.824 4.942 47,259,028 -0.04(-0.86%)
May 07, 2018 4.856 5.074 4.853 4.985 62,845,204 +0.11(+2.19%)
May 04, 2018 4.874 4.935 4.821 4.878 45,106,672 -0.01(-0.29%)
May 03, 2018 4.920 4.945 4.785 4.892 31,743,584 -0.03(-0.65%)
May 02, 2018 4.874 5.002 4.867 4.924 32,575,966 +0.02(+0.36%)
May 01, 2018 5.006 5.013 4.863 4.906 26,562,592 -0.11(-2.27%)
Apr 30, 2018 5.031 5.052 4.977 5.020 23,423,464 -0.02(-0.35%)
Apr 27, 2018 5.052 5.077 5.020 5.038 32,940,904 +0.03(+0.64%)
Apr 26, 2018 4.846 5.013 4.842 5.006 43,647,280 +0.20(+4.07%)
Apr 25, 2018 4.853 4.860 4.735 4.810 48,523,708 -0.16(-3.30%)
Apr 24, 2018 5.042 5.074 4.920 4.974 26,876,398 -0.05(-0.92%)
Apr 23, 2018 4.999 5.040 4.920 5.020 26,992,484 -0.07(-1.47%)
Apr 20, 2018 5.052 5.131 5.002 5.095 33,444,180 -0.03(-0.56%)
Apr 19, 2018 5.113 5.163 5.049 5.123 38,381,228 +0.05(+0.98%)
Apr 18, 2018 4.988 5.102 4.967 5.074 34,943,800 +0.20(+4.02%)
Apr 17, 2018 4.814 4.904 4.774 4.878 28,502,994 +0.10(+2.01%)
Apr 16, 2018 4.935 4.935 4.764 4.781 32,566,974 -0.16(-3.17%)
Apr 13, 2018 5.074 5.088 4.913 4.938 41,941,364 -0.15(-2.87%)
Apr 12, 2018 5.145 5.157 5.081 5.084 32,961,960 -0.02(-0.42%)
Apr 11, 2018 5.017 5.141 4.995 5.106 44,871,436 +0.11(+2.28%)
Apr 10, 2018 4.831 5.009 4.803 4.992 48,058,900 +0.22(+4.71%)
Apr 09, 2018 4.970 4.970 4.756 4.767 37,146,156 -0.19(-3.88%)
Apr 06, 2018 4.942 4.979 4.871 4.960 47,948,872 -0.02(-0.43%)
Apr 05, 2018 5.031 5.120 4.970 4.981 47,405,220 +0.12(+2.57%)
Apr 04, 2018 4.728 4.860 4.696 4.856 43,694,112 -0.01(-0.29%)
Apr 03, 2018 4.928 4.960 4.817 4.871 30,859,676 -0.02(-0.36%)
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.