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 (%)
May 31, 2019 5.199 5.333 5.172 5.206 39,472,324 -0.03(-0.48%)
May 30, 2019 5.253 5.333 5.203 5.232 39,388,468 -0.02(-0.34%)
May 29, 2019 5.152 5.262 5.129 5.250 24,807,290 +0.08(+1.61%)
May 28, 2019 5.145 5.221 5.087 5.167 28,894,448 +0.08(+1.56%)
May 24, 2019 5.113 5.123 5.037 5.087 19,992,810 +0.07(+1.37%)
May 23, 2019 5.004 5.037 4.925 5.019 42,337,152 -0.11(-2.18%)
May 22, 2019 5.105 5.169 5.058 5.131 44,221,300 +0.06(+1.23%)
May 21, 2019 4.918 5.094 4.896 5.069 40,436,228 +0.15(+3.07%)
May 20, 2019 4.842 4.918 4.792 4.918 40,267,296 +0.08(+1.63%)
May 17, 2019 4.892 4.961 4.799 4.838 49,346,196 -0.14(-2.82%)
May 16, 2019 5.033 5.083 4.964 4.979 55,375,176 -0.11(-2.19%)
May 15, 2019 5.029 5.104 5.025 5.090 35,801,760 -0.07(-1.39%)
May 14, 2019 5.155 5.209 5.126 5.162 25,130,018 +0.00(+0.07%)
May 13, 2019 5.187 5.241 5.112 5.158 39,466,736 -0.17(-3.11%)
May 10, 2019 5.320 5.342 5.200 5.324 31,717,488 +0.01(+0.20%)
May 09, 2019 5.360 5.388 5.273 5.313 48,377,416 -0.17(-3.15%)
May 08, 2019 5.396 5.561 5.378 5.486 58,594,588 +0.20(+3.81%)
May 07, 2019 5.248 5.291 5.158 5.284 38,579,848 -0.06(-1.08%)
May 06, 2019 5.263 5.360 5.259 5.342 31,532,858 -0.05(-1.00%)
May 03, 2019 5.432 5.460 5.392 5.396 27,300,714 +0.04(+0.67%)
May 02, 2019 5.331 5.396 5.299 5.360 43,324,132 -0.01(-0.13%)
May 01, 2019 5.500 5.500 5.356 5.367 31,400,410 -0.11(-1.97%)
Apr 30, 2019 5.579 5.597 5.450 5.475 35,917,384 -0.05(-0.91%)
Apr 29, 2019 5.575 5.592 5.521 5.525 25,414,540 -0.00(-0.07%)
Apr 26, 2019 5.550 5.583 5.482 5.529 30,304,576 -0.03(-0.58%)
Apr 25, 2019 5.511 5.622 5.475 5.561 36,050,260 +0.05(+0.85%)
Apr 24, 2019 5.658 5.658 5.435 5.514 45,805,396 -0.17(-2.91%)
Apr 23, 2019 5.701 5.730 5.636 5.680 38,400,752 +0.04(+0.70%)
Apr 22, 2019 5.647 5.701 5.611 5.640 33,253,522 +0.03(+0.45%)
Apr 18, 2019 5.629 5.698 5.550 5.615 71,110,992 +0.12(+2.09%)
Apr 17, 2019 5.619 5.622 5.403 5.500 50,251,180 -0.03(-0.46%)
Apr 16, 2019 5.363 5.608 5.360 5.525 66,236,404 +0.13(+2.33%)
Apr 15, 2019 5.532 5.536 5.367 5.399 81,551,392 +0.03(+0.54%)
Apr 12, 2019 5.647 5.672 5.353 5.370 172,915,744 -0.55(-9.29%)
Apr 11, 2019 6.018 6.043 5.885 5.920 60,814,852 -0.19(-3.06%)
Apr 10, 2019 6.057 6.161 6.032 6.107 53,827,320 +0.04(+0.65%)
Apr 09, 2019 6.086 6.097 5.982 6.068 41,641,320 -0.04(-0.65%)
Apr 08, 2019 6.000 6.172 5.996 6.107 76,330,000 +0.18(+2.97%)
Apr 05, 2019 5.798 5.971 5.789 5.931 58,315,500 +0.12(+2.04%)
Apr 04, 2019 5.593 5.841 5.590 5.813 45,263,260 +0.16(+2.86%)
Apr 03, 2019 5.798 5.827 5.633 5.651 49,317,744 -0.11(-1.87%)
Apr 02, 2019 5.741 5.766 5.669 5.759 39,867,384 +0.03(+0.50%)
Apr 01, 2019 5.805 5.834 5.703 5.730 41,760,532 +0.01(+0.13%)
Mar 29, 2019 5.769 5.820 5.681 5.723 39,133,120 +0.04(+0.76%)
Mar 28, 2019 5.493 5.716 5.482 5.680 53,625,624 +0.11(+2.00%)
Mar 27, 2019 5.723 5.759 5.550 5.568 66,652,404 -0.32(-5.49%)
Mar 26, 2019 5.823 5.910 5.777 5.892 49,438,020 +0.18(+3.21%)
Mar 25, 2019 5.719 5.769 5.626 5.708 54,523,244 +0.02(+0.38%)
Mar 22, 2019 5.870 5.935 5.672 5.687 98,789,200 -0.44(-7.21%)
Mar 21, 2019 6.208 6.280 5.971 6.129 84,800,408 -0.21(-3.29%)
Mar 20, 2019 6.237 6.435 6.226 6.337 58,998,984 +0.09(+1.50%)
Mar 19, 2019 6.179 6.312 6.147 6.244 89,518,480 +0.09(+1.52%)
Mar 18, 2019 5.974 6.151 5.967 6.151 63,693,028 +0.19(+3.13%)
Mar 15, 2019 5.852 5.978 5.849 5.964 67,593,312 +0.12(+2.09%)
Mar 14, 2019 5.841 5.902 5.795 5.841 38,984,328 +0.00(+0.00%)
Mar 13, 2019 5.662 5.881 5.658 5.841 38,352,260 +0.15(+2.72%)
Mar 12, 2019 5.726 5.813 5.672 5.687 30,669,392 -0.02(-0.32%)
Mar 11, 2019 5.525 5.741 5.518 5.705 56,223,172 +0.32(+5.94%)
Mar 08, 2019 5.345 5.396 5.300 5.385 35,088,004 -0.02(-0.40%)
Mar 07, 2019 5.503 5.503 5.374 5.406 29,327,408 -0.09(-1.63%)
Mar 06, 2019 5.593 5.611 5.450 5.496 31,020,048 -0.13(-2.36%)
Mar 05, 2019 5.565 5.640 5.547 5.629 17,162,250 +0.04(+0.64%)
Mar 04, 2019 5.619 5.644 5.539 5.593 23,153,020 +0.03(+0.45%)
Mar 01, 2019 5.636 5.698 5.547 5.568 40,678,724 -0.08(-1.46%)
Feb 28, 2019 5.892 5.895 5.597 5.651 77,686,504 -0.25(-4.26%)
Feb 27, 2019 5.877 5.956 5.831 5.902 34,492,316 +0.05(+0.92%)
Feb 26, 2019 5.888 5.935 5.805 5.849 35,891,732 +0.01(+0.18%)
Feb 25, 2019 5.949 5.960 5.838 5.838 44,082,668 -0.14(-2.35%)
Feb 22, 2019 6.003 6.019 5.942 5.978 32,127,258 -0.01(-0.12%)
Feb 21, 2019 5.978 6.036 5.897 5.985 38,454,908 -0.03(-0.42%)
Feb 20, 2019 6.003 6.140 5.985 6.010 45,541,208 -0.03(-0.48%)
Feb 19, 2019 5.978 6.079 5.974 6.039 31,084,686 +0.02(+0.30%)
Feb 15, 2019 6.036 6.050 5.960 6.021 31,551,968 +0.01(+0.18%)
Feb 14, 2019 5.827 6.039 5.805 6.010 51,662,360 +0.17(+2.83%)
Feb 13, 2019 5.791 5.888 5.784 5.845 41,811,340 +0.08(+1.37%)
Feb 12, 2019 5.712 5.805 5.690 5.766 46,642,396 +0.26(+4.70%)
Feb 11, 2019 5.572 5.572 5.478 5.507 37,411,112 -0.13(-2.36%)
Feb 08, 2019 5.690 5.698 5.534 5.640 29,727,060 -0.07(-1.20%)
Feb 07, 2019 5.834 5.849 5.619 5.708 56,319,300 -0.12(-2.10%)
Feb 06, 2019 5.834 5.881 5.787 5.831 53,979,720 -0.15(-2.47%)
Feb 05, 2019 5.895 6.003 5.885 5.978 32,768,390 +0.05(+0.85%)
Feb 04, 2019 5.813 5.960 5.802 5.928 44,108,768 +0.02(+0.37%)
Feb 01, 2019 5.816 5.910 5.805 5.906 41,741,400 +0.05(+0.80%)
Jan 31, 2019 5.838 5.892 5.787 5.859 69,040,608 +0.11(+1.87%)
Jan 30, 2019 5.683 5.752 5.629 5.752 43,918,156 +0.15(+2.76%)
Jan 29, 2019 5.593 5.654 5.550 5.597 38,074,936 +0.17(+3.18%)
Jan 28, 2019 5.547 5.554 5.381 5.424 68,295,736 -0.26(-4.61%)
Jan 25, 2019 5.619 5.701 5.610 5.687 34,800,356 +0.11(+1.93%)
Jan 24, 2019 5.547 5.626 5.521 5.579 29,511,674 +0.01(+0.26%)
Jan 23, 2019 5.511 5.565 5.453 5.565 32,173,180 +0.11(+1.98%)
Jan 22, 2019 5.529 5.557 5.401 5.457 33,121,100 -0.08(-1.43%)
Jan 18, 2019 5.608 5.615 5.496 5.536 44,601,996 -0.01(-0.13%)
Jan 17, 2019 5.428 5.574 5.421 5.543 42,313,028 +0.04(+0.78%)
Jan 16, 2019 5.428 5.518 5.396 5.500 39,527,084 +0.02(+0.39%)
Jan 15, 2019 5.514 5.543 5.424 5.478 35,626,912 -0.03(-0.59%)
Jan 14, 2019 5.453 5.579 5.442 5.511 25,788,964 +0.01(+0.26%)
Jan 11, 2019 5.471 5.521 5.433 5.496 28,350,870 -0.07(-1.23%)
Jan 10, 2019 5.543 5.597 5.482 5.565 42,537,160 -0.05(-0.90%)
Jan 09, 2019 5.597 5.644 5.575 5.615 50,333,048 +0.15(+2.76%)
Jan 08, 2019 5.514 5.547 5.417 5.464 48,840,964 +0.05(+0.93%)
Jan 07, 2019 5.360 5.584 5.194 5.414 103,695,128 +0.11(+2.03%)
Jan 04, 2019 5.187 5.320 5.142 5.306 58,652,660 +0.18(+3.51%)
Jan 03, 2019 5.176 5.184 5.007 5.126 71,443,720 +0.09(+1.78%)
Jan 02, 2019 4.741 5.072 4.705 5.036 86,231,584 +0.36(+7.69%)
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%)
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.