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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2020 3.339 3.368 3.188 3.195 60,968,224 -0.15(-4.52%)
Jul 30, 2020 3.346 3.352 3.269 3.346 52,854,944 -0.07(-2.05%)
Jul 29, 2020 3.398 3.424 3.354 3.416 39,516,756 +0.05(+1.42%)
Jul 28, 2020 3.346 3.398 3.339 3.368 31,317,318 -0.06(-1.72%)
Jul 27, 2020 3.284 3.431 3.258 3.427 44,398,252 +0.11(+3.33%)
Jul 24, 2020 3.309 3.366 3.239 3.317 45,949,152 +0.01(+0.45%)
Jul 23, 2020 3.387 3.396 3.285 3.302 59,559,416 -0.09(-2.67%)
Jul 22, 2020 3.378 3.411 3.353 3.393 57,751,552 +0.04(+1.31%)
Jul 21, 2020 3.323 3.422 3.320 3.349 108,813,392 +0.13(+4.08%)
Jul 20, 2020 3.181 3.243 3.159 3.218 43,248,804 +0.01(+0.46%)
Jul 17, 2020 3.265 3.283 3.192 3.203 54,434,876 -0.02(-0.57%)
Jul 16, 2020 3.247 3.283 3.205 3.221 45,190,772 -0.06(-1.78%)
Jul 15, 2020 3.291 3.312 3.223 3.280 54,017,196 +0.05(+1.47%)
Jul 14, 2020 3.042 3.260 3.022 3.232 63,535,212 +0.12(+3.99%)
Jul 13, 2020 3.152 3.192 3.105 3.108 59,029,516 -0.07(-2.07%)
Jul 10, 2020 3.097 3.177 3.075 3.174 43,447,188 +0.06(+1.99%)
Jul 09, 2020 3.232 3.240 3.094 3.112 56,563,336 -0.08(-2.63%)
Jul 08, 2020 3.145 3.203 3.141 3.196 38,565,800 +0.11(+3.55%)
Jul 07, 2020 3.145 3.185 3.083 3.086 50,545,380 -0.08(-2.42%)
Jul 06, 2020 3.185 3.258 3.123 3.163 64,549,072 +0.07(+2.24%)
Jul 02, 2020 3.108 3.170 3.075 3.094 56,244,864 +0.01(+0.36%)
Jul 01, 2020 3.053 3.141 3.046 3.083 52,739,184 +0.07(+2.18%)
Jun 30, 2020 2.959 3.046 2.915 3.017 44,178,136 -0.00(-0.12%)
Jun 29, 2020 2.988 3.037 2.944 3.021 33,747,896 +0.09(+3.11%)
Jun 26, 2020 3.002 3.011 2.911 2.929 59,138,160 -0.13(-4.40%)
Jun 25, 2020 3.006 3.064 2.959 3.064 46,282,836 +0.07(+2.19%)
Jun 24, 2020 3.137 3.137 2.970 2.999 60,878,568 -0.19(-6.06%)
Jun 23, 2020 3.119 3.265 3.097 3.192 67,784,128 +0.15(+5.04%)
Jun 22, 2020 3.108 3.134 3.024 3.039 53,107,420 -0.03(-0.95%)
Jun 19, 2020 3.156 3.156 3.028 3.068 56,937,832 -0.01(-0.24%)
Jun 18, 2020 3.021 3.112 3.017 3.075 37,836,328 -0.03(-0.94%)
Jun 17, 2020 3.112 3.181 3.064 3.105 45,468,528 -0.01(-0.35%)
Jun 16, 2020 3.210 3.265 3.094 3.115 85,061,952 +0.06(+1.91%)
Jun 15, 2020 2.849 3.112 2.751 3.057 85,661,928 -0.04(-1.18%)
Jun 12, 2020 3.101 3.177 2.975 3.094 92,160,432 +0.14(+4.82%)
Jun 11, 2020 2.991 3.119 2.929 2.951 118,586,096 -0.29(-9.00%)
Jun 10, 2020 3.415 3.415 3.243 3.243 92,615,280 -0.15(-4.31%)
Jun 09, 2020 3.371 3.418 3.342 3.389 79,997,720 -0.16(-4.42%)
Jun 08, 2020 3.407 3.546 3.342 3.546 85,875,792 +0.16(+4.63%)
Jun 05, 2020 3.407 3.435 3.342 3.389 87,993,312 +0.21(+6.54%)
Jun 04, 2020 3.134 3.241 3.068 3.181 102,583,640 -0.02(-0.57%)
Jun 03, 2020 3.199 3.243 3.156 3.199 93,961,032 +0.14(+4.65%)
Jun 02, 2020 2.926 3.064 2.908 3.057 83,428,304 +0.21(+7.30%)
Jun 01, 2020 2.809 2.875 2.783 2.849 56,374,912 +0.07(+2.36%)
May 29, 2020 2.754 2.820 2.696 2.783 78,597,144 +0.00(+0.13%)
May 28, 2020 2.849 2.866 2.765 2.780 61,305,972 -0.08(-2.81%)
May 27, 2020 2.856 2.878 2.729 2.860 70,117,336 +0.08(+3.02%)
May 26, 2020 2.831 2.835 2.743 2.776 78,767,632 +0.20(+7.79%)
May 22, 2020 2.535 2.601 2.488 2.576 63,467,288 -0.04(-1.67%)
May 21, 2020 2.638 2.676 2.565 2.619 66,223,068 +0.07(+2.72%)
May 20, 2020 2.532 2.601 2.528 2.550 67,110,664 +0.10(+4.02%)
May 19, 2020 2.503 2.517 2.448 2.452 79,160,752 -0.04(-1.75%)
May 18, 2020 2.426 2.503 2.389 2.495 108,853,408 +0.27(+12.13%)
May 15, 2020 2.280 2.382 2.225 2.225 80,994,296 +0.02(+0.99%)
May 14, 2020 2.163 2.218 2.094 2.203 144,338,432 -0.03(-1.31%)
May 13, 2020 2.360 2.360 2.222 2.233 66,503,248 -0.12(-5.26%)
May 12, 2020 2.466 2.481 2.353 2.357 68,339,192 -0.04(-1.52%)
May 11, 2020 2.459 2.504 2.389 2.393 71,572,504 -0.11(-4.37%)
May 08, 2020 2.371 2.510 2.364 2.503 73,499,680 +0.19(+8.37%)
May 07, 2020 2.291 2.360 2.273 2.309 88,319,016 +0.00(+0.00%)
May 06, 2020 2.404 2.437 2.302 2.309 70,793,288 -0.15(-5.94%)
May 05, 2020 2.484 2.541 2.433 2.455 75,277,128 +0.07(+2.91%)
May 04, 2020 2.353 2.415 2.335 2.386 54,486,876 -0.01(-0.46%)
May 01, 2020 2.462 2.462 2.326 2.397 57,173,300 -0.12(-4.92%)
Apr 30, 2020 2.554 2.586 2.492 2.521 89,628,480 -0.08(-3.22%)
Apr 29, 2020 2.466 2.634 2.466 2.605 105,295,120 +0.21(+8.84%)
Apr 28, 2020 2.287 2.400 2.244 2.393 111,237,264 +0.24(+10.99%)
Apr 27, 2020 2.095 2.156 2.045 2.156 66,470,292 +0.12(+6.01%)
Apr 24, 2020 2.174 2.199 1.980 2.034 149,509,024 -0.23(-10.30%)
Apr 23, 2020 2.329 2.372 2.246 2.268 84,657,152 -0.01(-0.47%)
Apr 22, 2020 2.224 2.293 2.221 2.278 89,802,256 +0.10(+4.79%)
Apr 21, 2020 2.156 2.196 2.124 2.174 101,318,192 -0.08(-3.51%)
Apr 20, 2020 2.167 2.321 2.153 2.253 139,497,216 -0.06(-2.79%)
Apr 17, 2020 2.253 2.321 2.188 2.318 101,134,008 +0.11(+5.05%)
Apr 16, 2020 2.300 2.300 2.174 2.206 56,107,688 -0.05(-2.38%)
Apr 15, 2020 2.260 2.321 2.224 2.260 70,657,944 -0.14(-5.84%)
Apr 14, 2020 2.429 2.472 2.354 2.400 69,513,200 -0.01(-0.45%)
Apr 13, 2020 2.400 2.418 2.318 2.411 81,172,208 -0.00(-0.15%)
Apr 09, 2020 2.548 2.681 2.365 2.415 148,458,816 -0.03(-1.32%)
Apr 08, 2020 2.300 2.494 2.300 2.447 88,220,336 +0.18(+7.75%)
Apr 07, 2020 2.393 2.408 2.268 2.271 115,341,512 +0.06(+2.93%)
Apr 06, 2020 2.138 2.221 2.106 2.206 107,925,624 +0.14(+6.60%)
Apr 03, 2020 2.188 2.214 2.005 2.070 105,481,520 -0.02(-0.86%)
Apr 02, 2020 2.088 2.307 2.038 2.088 169,329,008 +0.14(+7.39%)
Apr 01, 2020 1.861 1.987 1.847 1.944 74,760,424 -0.03(-1.64%)
Mar 31, 2020 1.912 2.056 1.912 1.976 103,016,528 +0.10(+5.36%)
Mar 30, 2020 1.851 1.905 1.752 1.876 71,969,536 +0.01(+0.58%)
Mar 27, 2020 1.923 1.930 1.854 1.865 97,945,240 -0.22(-10.67%)
Mar 26, 2020 2.145 2.212 2.002 2.088 114,906,912 +0.00(+0.17%)
Mar 25, 2020 1.948 2.174 1.872 2.084 135,973,280 +0.13(+6.81%)
Mar 24, 2020 1.818 1.969 1.768 1.951 114,033,944 +0.35(+21.75%)
Mar 23, 2020 1.657 1.757 1.599 1.603 99,714,688 -0.14(-8.04%)
Mar 20, 2020 1.919 1.937 1.696 1.743 106,378,960 -0.08(-4.15%)
Mar 19, 2020 1.581 1.836 1.473 1.818 156,696,624 +0.27(+17.40%)
Mar 18, 2020 1.639 1.732 1.441 1.549 136,377,072 -0.39(-20.19%)
Mar 17, 2020 1.944 2.034 1.847 1.941 144,396,320 +0.05(+2.86%)
Mar 16, 2020 1.941 2.142 1.843 1.887 98,158,384 -0.48(-20.21%)
Mar 13, 2020 2.404 2.422 2.000 2.365 166,434,352 +0.41(+20.73%)
Mar 12, 2020 2.066 2.117 1.736 1.958 240,905,760 -0.50(-20.44%)
Mar 11, 2020 2.702 2.792 2.386 2.462 155,046,560 -0.42(-14.48%)
Mar 10, 2020 3.055 3.080 2.638 2.878 152,311,952 +0.27(+10.33%)
Mar 09, 2020 2.713 2.968 2.530 2.609 266,432,704 -1.17(-30.99%)
Mar 06, 2020 3.845 3.904 3.691 3.780 144,921,360 -0.44(-10.39%)
Mar 05, 2020 4.316 4.330 4.064 4.219 118,345,216 -0.21(-4.79%)
Mar 04, 2020 4.474 4.474 4.348 4.431 66,509,652 +0.06(+1.40%)
Mar 03, 2020 4.496 4.639 4.309 4.370 103,966,616 -0.12(-2.64%)
Mar 02, 2020 4.384 4.515 4.318 4.488 83,291,496 +0.14(+3.22%)
Feb 28, 2020 4.154 4.352 4.136 4.348 130,679,736 +0.01(+0.17%)
Feb 27, 2020 4.312 4.510 4.208 4.341 116,308,176 -0.17(-3.74%)
Feb 26, 2020 4.614 4.708 4.474 4.510 114,826,488 -0.10(-2.11%)
Feb 25, 2020 4.743 4.779 4.535 4.607 73,433,200 -0.09(-1.99%)
Feb 24, 2020 4.722 4.772 4.567 4.700 106,621,352 -0.34(-6.77%)
Feb 21, 2020 5.092 5.096 4.991 5.042 62,993,996 -0.13(-2.57%)
Feb 20, 2020 5.308 5.365 5.164 5.175 59,697,888 -0.18(-3.29%)
Feb 19, 2020 5.308 5.369 5.293 5.351 45,102,160 +0.12(+2.27%)
Feb 18, 2020 5.146 5.279 5.142 5.232 57,755,636 -0.03(-0.55%)
Feb 14, 2020 5.329 5.336 5.238 5.261 39,537,240 +0.00(+0.07%)
Feb 13, 2020 5.358 5.358 5.232 5.257 61,088,948 -0.10(-1.94%)
Feb 12, 2020 5.322 5.398 5.322 5.362 67,273,160 +0.04(+0.67%)
Feb 11, 2020 5.293 5.344 5.257 5.326 73,488,312 +0.15(+2.92%)
Feb 10, 2020 5.193 5.207 5.114 5.175 80,851,336 -0.06(-1.23%)
Feb 07, 2020 5.297 5.304 5.133 5.239 110,168,536 -0.02(-0.34%)
Feb 06, 2020 5.329 5.383 5.196 5.257 290,517,664 +0.07(+1.39%)
Feb 05, 2020 5.275 5.286 5.146 5.185 91,790,376 +0.02(+0.42%)
Feb 04, 2020 5.182 5.290 5.157 5.164 66,760,624 +0.06(+1.20%)
Feb 03, 2020 5.117 5.182 5.074 5.103 37,233,552 +0.03(+0.64%)
Jan 31, 2020 5.103 5.124 5.036 5.071 48,536,144 -0.14(-2.62%)
Jan 30, 2020 5.035 5.214 5.035 5.207 56,545,128 +0.04(+0.84%)
Jan 29, 2020 5.265 5.272 5.146 5.164 47,399,696 -0.05(-0.90%)
Jan 28, 2020 5.189 5.283 5.150 5.211 51,539,268 +0.10(+2.04%)
Jan 27, 2020 5.088 5.142 5.067 5.106 59,088,908 -0.20(-3.79%)
Jan 24, 2020 5.372 5.372 5.227 5.308 55,328,036 -0.05(-0.94%)
Jan 23, 2020 5.257 5.369 5.189 5.358 56,199,164 +0.05(+0.95%)
Jan 22, 2020 5.322 5.340 5.283 5.308 31,015,394 +0.00(+0.00%)
Jan 21, 2020 5.426 5.426 5.293 5.308 50,738,680 -0.14(-2.57%)
Jan 17, 2020 5.394 5.466 5.372 5.448 52,835,516 +0.10(+1.81%)
Jan 16, 2020 5.376 5.376 5.293 5.351 47,277,712 +0.01(+0.13%)
Jan 15, 2020 5.455 5.473 5.333 5.344 52,480,936 -0.18(-3.25%)
Jan 14, 2020 5.530 5.545 5.464 5.523 34,847,900 -0.04(-0.71%)
Jan 13, 2020 5.584 5.602 5.530 5.563 53,350,748 -0.06(-1.02%)
Jan 10, 2020 5.663 5.705 5.606 5.620 28,103,416 -0.04(-0.70%)
Jan 09, 2020 5.649 5.699 5.606 5.660 37,212,432 +0.02(+0.32%)
Jan 08, 2020 5.739 5.757 5.613 5.642 62,707,372 -0.13(-2.24%)
Jan 07, 2020 5.757 5.786 5.710 5.771 31,383,736 -0.06(-0.99%)
Jan 06, 2020 5.692 5.857 5.692 5.829 46,234,356 +0.08(+1.44%)
Jan 03, 2020 5.811 5.854 5.739 5.746 49,150,300 -0.10(-1.72%)
Jan 02, 2020 5.764 5.850 5.742 5.847 38,304,228 +0.12(+2.07%)
Dec 31, 2019 5.671 5.739 5.660 5.728 18,373,202 +0.01(+0.25%)
Dec 30, 2019 5.782 5.789 5.707 5.714 25,340,694 -0.01(-0.13%)
Dec 27, 2019 5.778 5.793 5.721 5.721 27,862,150 -0.08(-1.30%)
Dec 26, 2019 5.764 5.796 5.742 5.796 25,374,176 +0.09(+1.64%)
Dec 24, 2019 5.699 5.739 5.674 5.703 8,002,396 -0.00(-0.06%)
Dec 23, 2019 5.638 5.710 5.624 5.707 35,301,036 +0.11(+2.06%)
Dec 20, 2019 5.620 5.663 5.588 5.592 39,608,756 -0.11(-1.89%)
Dec 19, 2019 5.689 5.732 5.681 5.699 29,465,398 -0.01(-0.13%)
Dec 18, 2019 5.599 5.742 5.595 5.707 60,788,032 +0.14(+2.58%)
Dec 17, 2019 5.520 5.606 5.509 5.563 35,085,308 +0.03(+0.58%)
Dec 16, 2019 5.466 5.610 5.466 5.530 57,285,684 +0.03(+0.52%)
Dec 13, 2019 5.559 5.653 5.462 5.502 86,273,208 -0.27(-4.67%)
Dec 12, 2019 5.674 5.793 5.671 5.771 36,254,168 +0.13(+2.23%)
Dec 11, 2019 5.653 5.678 5.617 5.645 41,687,952 +0.04(+0.77%)
Dec 10, 2019 5.599 5.606 5.556 5.602 31,877,516 +0.01(+0.19%)
Dec 09, 2019 5.491 5.622 5.491 5.592 36,693,304 +0.02(+0.32%)
Dec 06, 2019 5.523 5.602 5.514 5.574 33,437,698 +0.10(+1.91%)
Dec 05, 2019 5.394 5.530 5.380 5.469 54,372,292 +0.14(+2.56%)
Dec 04, 2019 5.347 5.380 5.318 5.333 51,031,892 +0.06(+1.09%)
Dec 03, 2019 5.283 5.315 5.229 5.275 33,056,298 -0.02(-0.34%)
Dec 02, 2019 5.362 5.365 5.290 5.293 33,612,628 +0.00(+0.00%)
Nov 29, 2019 5.347 5.347 5.263 5.293 25,243,848 -0.03(-0.47%)
Nov 27, 2019 5.315 5.347 5.259 5.318 39,466,280 +0.01(+0.27%)
Nov 26, 2019 5.376 5.380 5.236 5.304 57,407,712 -0.17(-3.02%)
Nov 25, 2019 5.473 5.491 5.423 5.469 30,768,746 -0.01(-0.20%)
Nov 22, 2019 5.534 5.592 5.466 5.480 53,936,096 +0.02(+0.33%)
Nov 21, 2019 5.354 5.466 5.322 5.462 68,088,232 +0.12(+2.22%)
Nov 20, 2019 5.354 5.408 5.340 5.344 44,421,312 +0.01(+0.13%)
Nov 19, 2019 5.415 5.423 5.326 5.336 54,071,296 -0.09(-1.66%)
Nov 18, 2019 5.487 5.505 5.408 5.426 35,219,256 -0.12(-2.20%)
Nov 15, 2019 5.455 5.574 5.455 5.548 20,306,946 +0.11(+2.12%)
Nov 14, 2019 5.556 5.574 5.415 5.433 53,087,944 -0.10(-1.82%)
Nov 13, 2019 5.538 5.593 5.502 5.534 57,522,228 -0.09(-1.53%)
Nov 12, 2019 5.671 5.725 5.603 5.620 50,855,656 -0.10(-1.68%)
Nov 11, 2019 5.630 5.734 5.616 5.716 34,313,292 +0.06(+1.14%)
Nov 08, 2019 5.691 5.770 5.623 5.652 67,312,712 -0.18(-3.12%)
Nov 07, 2019 5.698 5.870 5.691 5.834 54,521,876 +0.14(+2.38%)
Nov 06, 2019 5.595 5.809 5.547 5.698 106,123,624 -0.15(-2.51%)
Nov 05, 2019 5.802 5.863 5.795 5.845 71,026,576 -0.01(-0.18%)
Nov 04, 2019 5.888 5.941 5.798 5.856 92,604,976 -0.02(-0.30%)
Nov 01, 2019 5.877 6.016 5.788 5.873 102,447,248 +0.07(+1.23%)
Oct 31, 2019 5.791 5.827 5.696 5.802 63,676,224 +0.00(+0.00%)
Oct 30, 2019 5.691 5.816 5.641 5.802 68,922,160 +0.07(+1.25%)
Oct 29, 2019 5.655 5.791 5.655 5.731 48,750,528 +0.01(+0.25%)
Oct 28, 2019 5.688 5.747 5.645 5.716 46,578,256 +0.05(+0.95%)
Oct 25, 2019 5.616 5.734 5.602 5.663 71,148,256 +0.21(+3.93%)
Oct 24, 2019 5.605 5.613 5.409 5.448 63,176,796 -0.12(-2.12%)
Oct 23, 2019 5.463 5.573 5.448 5.566 56,579,448 +0.11(+2.10%)
Oct 22, 2019 5.284 5.513 5.280 5.452 72,912,832 +0.22(+4.24%)
Oct 21, 2019 5.173 5.234 5.159 5.230 25,761,626 +0.04(+0.76%)
Oct 18, 2019 5.212 5.263 5.177 5.191 42,177,788 +0.04(+0.69%)
Oct 17, 2019 5.263 5.277 5.121 5.155 43,670,196 -0.08(-1.50%)
Oct 16, 2019 5.102 5.234 5.096 5.234 33,636,332 +0.09(+1.74%)
Oct 15, 2019 5.141 5.209 5.105 5.145 27,438,368 +0.01(+0.21%)
Oct 14, 2019 5.073 5.137 5.048 5.134 23,702,084 -0.01(-0.21%)
Oct 11, 2019 5.102 5.187 5.102 5.145 37,501,692 +0.11(+2.20%)
Oct 10, 2019 5.030 5.091 4.984 5.034 33,851,788 -0.01(-0.14%)
Oct 09, 2019 4.998 5.070 4.937 5.041 27,711,716 +0.12(+2.47%)
Oct 08, 2019 4.945 5.020 4.912 4.920 38,450,988 -0.02(-0.36%)
Oct 07, 2019 5.030 5.075 4.923 4.937 30,892,632 -0.13(-2.61%)
Oct 04, 2019 5.084 5.102 4.987 5.070 38,614,876 +0.01(+0.28%)
Oct 03, 2019 4.984 5.066 4.952 5.055 43,853,964 +0.05(+0.93%)
Oct 02, 2019 5.077 5.077 4.952 5.009 39,616,464 -0.12(-2.30%)
Oct 01, 2019 5.173 5.184 5.104 5.127 34,483,684 -0.04(-0.83%)
Sep 30, 2019 5.195 5.209 5.157 5.170 15,008,772 -0.05(-0.89%)
Sep 27, 2019 5.184 5.302 5.180 5.216 25,286,632 +0.01(+0.21%)
Sep 26, 2019 5.205 5.220 5.145 5.205 25,471,980 +0.04(+0.76%)
Sep 25, 2019 5.059 5.173 5.032 5.166 26,020,798 +0.02(+0.42%)
Sep 24, 2019 5.209 5.209 5.116 5.145 16,961,474 -0.06(-1.10%)
Sep 23, 2019 5.159 5.232 5.155 5.202 20,907,684 +0.01(+0.14%)
Sep 20, 2019 5.173 5.205 5.134 5.195 25,481,726 +0.00(+0.07%)
Sep 19, 2019 5.291 5.316 5.184 5.191 27,967,194 -0.03(-0.62%)
Sep 18, 2019 5.270 5.302 5.220 5.223 24,084,314 -0.11(-2.14%)
Sep 17, 2019 5.316 5.345 5.207 5.338 40,778,500 -0.05(-0.93%)
Sep 16, 2019 5.338 5.463 5.305 5.388 82,150,688 +0.19(+3.71%)
Sep 13, 2019 5.270 5.298 5.170 5.195 24,343,912 -0.06(-1.16%)
Sep 12, 2019 5.191 5.270 5.152 5.255 28,270,600 +0.05(+0.96%)
Sep 11, 2019 5.270 5.316 5.166 5.205 44,801,108 -0.01(-0.27%)
Sep 10, 2019 5.177 5.284 5.127 5.220 55,231,716 +0.03(+0.62%)
Sep 09, 2019 5.159 5.223 5.146 5.187 56,362,364 +0.08(+1.54%)
Sep 06, 2019 5.080 5.170 5.052 5.109 31,334,544 +0.06(+1.13%)
Sep 05, 2019 5.098 5.132 5.045 5.052 39,460,964 +0.06(+1.14%)
Sep 04, 2019 4.962 5.037 4.939 4.995 52,354,320 +0.21(+4.33%)
Sep 03, 2019 4.752 4.827 4.730 4.787 41,406,284 -0.05(-1.11%)
Aug 30, 2019 4.870 4.891 4.800 4.841 30,270,624 +0.05(+1.12%)
Aug 29, 2019 4.737 4.816 4.682 4.787 43,736,000 +0.11(+2.45%)
Aug 28, 2019 4.655 4.705 4.609 4.673 31,801,520 +0.06(+1.24%)
Aug 27, 2019 4.623 4.696 4.544 4.616 49,842,264 +0.05(+1.02%)
Aug 26, 2019 4.655 4.673 4.530 4.569 48,879,716 -0.06(-1.39%)
Aug 23, 2019 4.773 4.859 4.619 4.634 62,049,656 -0.23(-4.63%)
Aug 22, 2019 4.959 4.966 4.827 4.859 33,303,200 -0.08(-1.52%)
Aug 21, 2019 4.780 5.045 4.719 4.934 99,846,296 +0.26(+5.58%)
Aug 20, 2019 4.637 4.730 4.619 4.673 38,067,532 -0.01(-0.30%)
Aug 19, 2019 4.780 4.802 4.648 4.687 44,898,140 -0.04(-0.83%)
Aug 16, 2019 4.787 4.819 4.684 4.727 40,705,768 -0.04(-0.90%)
Aug 15, 2019 4.752 4.800 4.644 4.769 44,606,000 -0.01(-0.30%)
Aug 14, 2019 4.870 4.887 4.769 4.784 50,032,656 -0.25(-4.97%)
Aug 13, 2019 4.895 5.084 4.870 5.034 36,415,412 +0.07(+1.35%)
Aug 12, 2019 4.981 4.995 4.931 4.967 31,651,752 -0.18(-3.51%)
Aug 09, 2019 5.194 5.254 5.133 5.148 33,543,686 -0.04(-0.82%)
Aug 08, 2019 5.137 5.194 5.082 5.190 52,474,836 +0.16(+3.10%)
Aug 07, 2019 4.917 5.045 4.874 5.034 68,547,600 -0.05(-0.91%)
Aug 06, 2019 5.137 5.155 5.038 5.080 59,329,304 +0.05(+0.99%)
Aug 05, 2019 5.130 5.137 4.997 5.031 63,607,788 -0.27(-5.15%)
Aug 02, 2019 5.403 5.446 5.259 5.304 63,066,668 +0.08(+1.56%)
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.