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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2020 3.080 3.091 3.003 3.010 44,825,740 -0.12(-3.88%)
Aug 28, 2020 3.043 3.144 3.025 3.132 52,633,700 +0.12(+3.91%)
Aug 27, 2020 3.039 3.043 2.973 3.014 44,523,064 +0.02(+0.74%)
Aug 26, 2020 3.124 3.124 2.969 2.992 46,083,216 -0.14(-4.36%)
Aug 25, 2020 3.120 3.143 3.069 3.128 26,361,936 +0.01(+0.47%)
Aug 24, 2020 3.087 3.124 3.076 3.113 40,117,836 +0.07(+2.42%)
Aug 21, 2020 3.054 3.058 2.999 3.039 29,993,266 -0.05(-1.55%)
Aug 20, 2020 3.032 3.109 2.984 3.087 75,789,776 -0.05(-1.64%)
Aug 19, 2020 3.194 3.235 3.135 3.139 38,860,664 -0.05(-1.62%)
Aug 18, 2020 3.187 3.249 3.172 3.190 33,816,952 +0.08(+2.48%)
Aug 17, 2020 3.168 3.187 3.073 3.113 45,583,400 -0.06(-1.86%)
Aug 14, 2020 3.190 3.234 3.155 3.172 36,895,788 -0.03(-0.92%)
Aug 13, 2020 3.283 3.316 3.194 3.202 43,027,564 -0.04(-1.14%)
Aug 12, 2020 3.275 3.290 3.192 3.238 45,598,780 +0.00(+0.11%)
Aug 11, 2020 3.338 3.342 3.235 3.235 49,818,844 -0.02(-0.57%)
Aug 10, 2020 3.235 3.257 3.152 3.253 70,667,664 +0.08(+2.44%)
Aug 07, 2020 3.179 3.200 3.143 3.176 36,074,704 -0.10(-3.04%)
Aug 06, 2020 3.305 3.325 3.257 3.275 37,819,708 -0.01(-0.45%)
Aug 05, 2020 3.294 3.345 3.249 3.290 66,049,968 +0.19(+6.06%)
Aug 04, 2020 3.062 3.141 3.036 3.102 84,594,968 +0.01(+0.36%)
Aug 03, 2020 3.179 3.179 3.091 3.091 65,367,936 -0.10(-3.23%)
Jul 31, 2020 3.338 3.367 3.187 3.194 60,986,216 -0.15(-4.52%)
Jul 30, 2020 3.345 3.351 3.268 3.345 52,870,544 -0.07(-2.05%)
Jul 29, 2020 3.397 3.423 3.353 3.415 39,528,416 +0.05(+1.42%)
Jul 28, 2020 3.345 3.397 3.338 3.367 31,326,560 -0.06(-1.72%)
Jul 27, 2020 3.283 3.430 3.257 3.426 44,411,352 +0.11(+3.33%)
Jul 24, 2020 3.308 3.365 3.238 3.316 45,962,712 +0.01(+0.45%)
Jul 23, 2020 3.386 3.395 3.284 3.301 59,576,992 -0.09(-2.67%)
Jul 22, 2020 3.377 3.410 3.352 3.392 57,768,600 +0.04(+1.31%)
Jul 21, 2020 3.322 3.421 3.319 3.348 108,845,512 +0.13(+4.08%)
Jul 20, 2020 3.180 3.242 3.158 3.217 43,261,568 +0.01(+0.46%)
Jul 17, 2020 3.264 3.282 3.191 3.202 54,450,940 -0.02(-0.57%)
Jul 16, 2020 3.246 3.282 3.204 3.220 45,204,108 -0.06(-1.78%)
Jul 15, 2020 3.290 3.311 3.222 3.279 54,033,140 +0.05(+1.47%)
Jul 14, 2020 3.042 3.259 3.022 3.231 63,553,968 +0.12(+3.99%)
Jul 13, 2020 3.151 3.191 3.104 3.107 59,046,940 -0.07(-2.07%)
Jul 10, 2020 3.096 3.177 3.074 3.173 43,460,012 +0.06(+1.99%)
Jul 09, 2020 3.231 3.239 3.093 3.111 56,580,028 -0.08(-2.63%)
Jul 08, 2020 3.144 3.202 3.140 3.195 38,577,184 +0.11(+3.55%)
Jul 07, 2020 3.144 3.184 3.082 3.085 50,560,300 -0.08(-2.42%)
Jul 06, 2020 3.184 3.257 3.122 3.162 64,568,124 +0.07(+2.24%)
Jul 02, 2020 3.107 3.169 3.074 3.093 56,261,468 +0.01(+0.35%)
Jul 01, 2020 3.053 3.140 3.045 3.082 52,754,752 +0.07(+2.18%)
Jun 30, 2020 2.958 3.045 2.914 3.016 44,191,176 -0.00(-0.12%)
Jun 29, 2020 2.987 3.036 2.943 3.020 33,757,860 +0.09(+3.11%)
Jun 26, 2020 3.001 3.011 2.910 2.929 59,155,616 -0.13(-4.40%)
Jun 25, 2020 3.005 3.063 2.958 3.063 46,296,496 +0.07(+2.19%)
Jun 24, 2020 3.136 3.136 2.969 2.998 60,896,540 -0.19(-6.06%)
Jun 23, 2020 3.118 3.264 3.096 3.191 67,804,136 +0.15(+5.04%)
Jun 22, 2020 3.107 3.133 3.023 3.038 53,123,096 -0.03(-0.95%)
Jun 19, 2020 3.155 3.155 3.027 3.067 56,954,636 -0.01(-0.24%)
Jun 18, 2020 3.020 3.111 3.016 3.074 37,847,496 -0.03(-0.94%)
Jun 17, 2020 3.111 3.180 3.063 3.104 45,481,952 -0.01(-0.35%)
Jun 16, 2020 3.209 3.264 3.093 3.115 85,087,064 +0.06(+1.91%)
Jun 15, 2020 2.848 3.111 2.750 3.056 85,687,216 -0.04(-1.18%)
Jun 12, 2020 3.100 3.177 2.974 3.093 92,187,632 +0.14(+4.82%)
Jun 11, 2020 2.991 3.118 2.929 2.950 118,621,096 -0.29(-9.00%)
Jun 10, 2020 3.414 3.414 3.242 3.242 92,642,616 -0.15(-4.31%)
Jun 09, 2020 3.370 3.417 3.341 3.388 80,021,328 -0.16(-4.42%)
Jun 08, 2020 3.406 3.545 3.341 3.545 85,901,144 +0.16(+4.63%)
Jun 05, 2020 3.406 3.434 3.341 3.388 88,019,280 +0.21(+6.54%)
Jun 04, 2020 3.133 3.240 3.067 3.180 102,613,920 -0.02(-0.57%)
Jun 03, 2020 3.198 3.242 3.155 3.198 93,988,768 +0.14(+4.65%)
Jun 02, 2020 2.925 3.063 2.907 3.056 83,452,928 +0.21(+7.30%)
Jun 01, 2020 2.808 2.874 2.783 2.848 56,391,552 +0.07(+2.36%)
May 29, 2020 2.753 2.819 2.695 2.783 78,620,344 +0.00(+0.13%)
May 28, 2020 2.848 2.865 2.764 2.779 61,324,068 -0.08(-2.81%)
May 27, 2020 2.856 2.877 2.728 2.859 70,138,032 +0.08(+3.02%)
May 26, 2020 2.830 2.834 2.743 2.775 78,790,888 +0.20(+7.79%)
May 22, 2020 2.535 2.600 2.487 2.575 63,486,020 -0.04(-1.67%)
May 21, 2020 2.637 2.675 2.564 2.619 66,242,616 +0.07(+2.72%)
May 20, 2020 2.531 2.600 2.527 2.549 67,130,480 +0.10(+4.02%)
May 19, 2020 2.502 2.516 2.447 2.451 79,184,120 -0.04(-1.75%)
May 18, 2020 2.425 2.502 2.389 2.495 108,885,544 +0.27(+12.13%)
May 15, 2020 2.279 2.381 2.225 2.225 81,018,200 +0.02(+0.99%)
May 14, 2020 2.163 2.217 2.093 2.203 144,381,040 -0.03(-1.31%)
May 13, 2020 2.360 2.360 2.221 2.232 66,522,876 -0.12(-5.26%)
May 12, 2020 2.465 2.480 2.352 2.356 68,359,360 -0.04(-1.52%)
May 11, 2020 2.458 2.504 2.389 2.392 71,593,632 -0.11(-4.37%)
May 08, 2020 2.371 2.509 2.363 2.502 73,521,368 +0.19(+8.37%)
May 07, 2020 2.290 2.360 2.272 2.309 88,345,088 +0.00(+0.00%)
May 06, 2020 2.403 2.436 2.301 2.309 70,814,184 -0.15(-5.94%)
May 05, 2020 2.484 2.540 2.433 2.454 75,299,344 +0.07(+2.91%)
May 04, 2020 2.352 2.414 2.334 2.385 54,502,956 -0.01(-0.46%)
May 01, 2020 2.462 2.462 2.325 2.396 57,190,172 -0.12(-4.92%)
Apr 30, 2020 2.553 2.586 2.491 2.520 89,654,928 -0.08(-3.22%)
Apr 29, 2020 2.465 2.633 2.465 2.604 105,326,192 +0.21(+8.84%)
Apr 28, 2020 2.287 2.400 2.243 2.392 111,270,096 +0.24(+10.99%)
Apr 27, 2020 2.094 2.155 2.044 2.155 66,489,904 +0.12(+6.01%)
Apr 24, 2020 2.173 2.199 1.979 2.033 149,553,152 -0.23(-10.30%)
Apr 23, 2020 2.328 2.371 2.245 2.267 84,682,128 -0.01(-0.47%)
Apr 22, 2020 2.224 2.292 2.220 2.278 89,828,760 +0.10(+4.79%)
Apr 21, 2020 2.155 2.195 2.123 2.173 101,348,088 -0.08(-3.51%)
Apr 20, 2020 2.166 2.321 2.152 2.252 139,538,384 -0.06(-2.79%)
Apr 17, 2020 2.252 2.321 2.188 2.317 101,163,848 +0.11(+5.05%)
Apr 16, 2020 2.299 2.299 2.173 2.206 56,124,244 -0.05(-2.38%)
Apr 15, 2020 2.260 2.321 2.224 2.260 70,678,792 -0.14(-5.84%)
Apr 14, 2020 2.429 2.472 2.353 2.400 69,533,712 -0.01(-0.45%)
Apr 13, 2020 2.400 2.418 2.317 2.411 81,196,160 -0.00(-0.15%)
Apr 09, 2020 2.547 2.680 2.364 2.414 148,502,624 -0.03(-1.32%)
Apr 08, 2020 2.299 2.493 2.299 2.446 88,246,368 +0.18(+7.75%)
Apr 07, 2020 2.393 2.407 2.267 2.270 115,375,544 +0.06(+2.93%)
Apr 06, 2020 2.138 2.220 2.105 2.206 107,957,472 +0.14(+6.60%)
Apr 03, 2020 2.188 2.213 2.005 2.069 105,512,648 -0.02(-0.86%)
Apr 02, 2020 2.087 2.306 2.037 2.087 169,378,976 +0.14(+7.39%)
Apr 01, 2020 1.861 1.987 1.847 1.944 74,782,488 -0.03(-1.64%)
Mar 31, 2020 1.911 2.055 1.911 1.976 103,046,928 +0.10(+5.36%)
Mar 30, 2020 1.850 1.904 1.751 1.875 71,990,776 +0.01(+0.58%)
Mar 27, 2020 1.922 1.929 1.854 1.865 97,974,144 -0.22(-10.67%)
Mar 26, 2020 2.145 2.211 2.001 2.087 114,940,816 +0.00(+0.17%)
Mar 25, 2020 1.947 2.173 1.872 2.084 136,013,392 +0.13(+6.81%)
Mar 24, 2020 1.818 1.969 1.768 1.951 114,067,600 +0.35(+21.75%)
Mar 23, 2020 1.656 1.757 1.599 1.602 99,744,112 -0.14(-8.04%)
Mar 20, 2020 1.918 1.936 1.696 1.742 106,410,352 -0.08(-4.15%)
Mar 19, 2020 1.581 1.836 1.473 1.818 156,742,864 +0.27(+17.40%)
Mar 18, 2020 1.638 1.732 1.441 1.548 136,417,312 -0.39(-20.19%)
Mar 17, 2020 1.944 2.033 1.847 1.940 144,438,928 +0.05(+2.86%)
Mar 16, 2020 1.940 2.141 1.843 1.886 98,187,352 -0.48(-20.21%)
Mar 13, 2020 2.403 2.421 1.999 2.364 166,483,472 +0.41(+20.73%)
Mar 12, 2020 2.066 2.116 1.735 1.958 240,976,848 -0.50(-20.44%)
Mar 11, 2020 2.702 2.791 2.385 2.461 155,092,304 -0.42(-14.48%)
Mar 10, 2020 3.054 3.079 2.637 2.878 152,356,896 +0.27(+10.33%)
Mar 09, 2020 2.712 2.967 2.529 2.608 266,511,328 -1.17(-30.99%)
Mar 06, 2020 3.844 3.903 3.690 3.779 144,964,112 -0.44(-10.39%)
Mar 05, 2020 4.315 4.329 4.063 4.218 118,380,136 -0.21(-4.79%)
Mar 04, 2020 4.473 4.473 4.347 4.430 66,529,276 +0.06(+1.40%)
Mar 03, 2020 4.494 4.638 4.307 4.368 103,997,296 -0.12(-2.64%)
Mar 02, 2020 4.383 4.514 4.316 4.487 83,316,072 +0.14(+3.22%)
Feb 28, 2020 4.153 4.351 4.135 4.347 130,718,296 +0.01(+0.17%)
Feb 27, 2020 4.311 4.509 4.207 4.340 116,342,496 -0.17(-3.74%)
Feb 26, 2020 4.613 4.706 4.473 4.509 114,860,376 -0.10(-2.11%)
Feb 25, 2020 4.742 4.778 4.534 4.606 73,454,872 -0.09(-1.99%)
Feb 24, 2020 4.721 4.771 4.566 4.699 106,652,816 -0.34(-6.77%)
Feb 21, 2020 5.091 5.094 4.990 5.040 63,012,584 -0.13(-2.57%)
Feb 20, 2020 5.306 5.364 5.162 5.173 59,715,504 -0.18(-3.29%)
Feb 19, 2020 5.306 5.367 5.292 5.349 45,115,468 +0.12(+2.27%)
Feb 18, 2020 5.144 5.277 5.141 5.231 57,772,680 -0.03(-0.55%)
Feb 14, 2020 5.328 5.335 5.236 5.259 39,548,904 +0.00(+0.07%)
Feb 13, 2020 5.356 5.356 5.231 5.256 61,106,976 -0.10(-1.94%)
Feb 12, 2020 5.320 5.396 5.320 5.360 67,293,016 +0.04(+0.67%)
Feb 11, 2020 5.292 5.342 5.256 5.324 73,510,000 +0.15(+2.92%)
Feb 10, 2020 5.191 5.206 5.112 5.173 80,875,192 -0.06(-1.23%)
Feb 07, 2020 5.295 5.303 5.132 5.238 110,201,040 -0.02(-0.34%)
Feb 06, 2020 5.328 5.382 5.195 5.256 290,603,392 +0.07(+1.39%)
Feb 05, 2020 5.274 5.285 5.144 5.184 91,817,464 +0.02(+0.42%)
Feb 04, 2020 5.180 5.288 5.155 5.162 66,780,324 +0.06(+1.20%)
Feb 03, 2020 5.116 5.180 5.073 5.101 37,244,540 +0.03(+0.64%)
Jan 31, 2020 5.101 5.123 5.035 5.069 48,550,464 -0.14(-2.62%)
Jan 30, 2020 5.033 5.213 5.033 5.206 56,561,812 +0.04(+0.84%)
Jan 29, 2020 5.263 5.270 5.144 5.162 47,413,684 -0.05(-0.90%)
Jan 28, 2020 5.188 5.281 5.148 5.209 51,554,476 +0.10(+2.04%)
Jan 27, 2020 5.087 5.141 5.065 5.105 59,106,344 -0.20(-3.79%)
Jan 24, 2020 5.371 5.371 5.225 5.306 55,344,364 -0.05(-0.94%)
Jan 23, 2020 5.256 5.367 5.188 5.356 56,215,748 +0.05(+0.95%)
Jan 22, 2020 5.320 5.338 5.281 5.306 31,024,546 +0.00(+0.00%)
Jan 21, 2020 5.425 5.425 5.292 5.306 50,753,652 -0.14(-2.57%)
Jan 17, 2020 5.392 5.464 5.371 5.446 52,851,104 +0.10(+1.81%)
Jan 16, 2020 5.374 5.374 5.292 5.349 47,291,660 +0.01(+0.13%)
Jan 15, 2020 5.453 5.471 5.331 5.342 52,496,420 -0.18(-3.25%)
Jan 14, 2020 5.529 5.543 5.462 5.522 34,858,184 -0.04(-0.71%)
Jan 13, 2020 5.583 5.601 5.529 5.561 53,366,492 -0.06(-1.02%)
Jan 10, 2020 5.662 5.703 5.604 5.619 28,111,710 -0.04(-0.70%)
Jan 09, 2020 5.647 5.698 5.604 5.658 37,223,412 +0.02(+0.32%)
Jan 08, 2020 5.737 5.755 5.611 5.640 62,725,876 -0.13(-2.24%)
Jan 07, 2020 5.755 5.784 5.708 5.770 31,392,998 -0.06(-0.99%)
Jan 06, 2020 5.691 5.856 5.691 5.827 46,247,996 +0.08(+1.44%)
Jan 03, 2020 5.809 5.852 5.737 5.744 49,164,804 -0.10(-1.72%)
Jan 02, 2020 5.762 5.849 5.741 5.845 38,315,532 +0.12(+2.07%)
Dec 31, 2019 5.669 5.737 5.658 5.726 18,378,624 +0.01(+0.25%)
Dec 30, 2019 5.780 5.787 5.705 5.712 25,348,172 -0.01(-0.13%)
Dec 27, 2019 5.777 5.791 5.719 5.719 27,870,372 -0.08(-1.30%)
Dec 26, 2019 5.762 5.795 5.741 5.795 25,381,664 +0.09(+1.64%)
Dec 24, 2019 5.698 5.737 5.673 5.701 8,004,757 -0.00(-0.06%)
Dec 23, 2019 5.637 5.708 5.622 5.705 35,311,452 +0.11(+2.06%)
Dec 20, 2019 5.619 5.662 5.586 5.590 39,620,444 -0.11(-1.89%)
Dec 19, 2019 5.687 5.730 5.680 5.698 29,474,094 -0.01(-0.13%)
Dec 18, 2019 5.597 5.741 5.593 5.705 60,805,968 +0.14(+2.58%)
Dec 17, 2019 5.518 5.604 5.507 5.561 35,095,660 +0.03(+0.58%)
Dec 16, 2019 5.464 5.608 5.464 5.529 57,302,588 +0.03(+0.52%)
Dec 13, 2019 5.558 5.651 5.461 5.500 86,298,672 -0.27(-4.67%)
Dec 12, 2019 5.673 5.791 5.669 5.770 36,264,864 +0.13(+2.23%)
Dec 11, 2019 5.651 5.676 5.615 5.644 41,700,252 +0.04(+0.77%)
Dec 10, 2019 5.597 5.604 5.554 5.601 31,886,922 +0.01(+0.19%)
Dec 09, 2019 5.489 5.620 5.489 5.590 36,704,132 +0.02(+0.32%)
Dec 06, 2019 5.522 5.601 5.513 5.572 33,447,564 +0.10(+1.91%)
Dec 05, 2019 5.392 5.529 5.378 5.468 54,388,336 +0.14(+2.56%)
Dec 04, 2019 5.346 5.378 5.317 5.331 51,046,952 +0.06(+1.09%)
Dec 03, 2019 5.281 5.313 5.227 5.274 33,066,052 -0.02(-0.34%)
Dec 02, 2019 5.360 5.364 5.288 5.292 33,622,548 +0.00(+0.00%)
Nov 29, 2019 5.346 5.346 5.261 5.292 25,251,296 -0.03(-0.47%)
Nov 27, 2019 5.313 5.346 5.258 5.317 39,477,924 +0.01(+0.27%)
Nov 26, 2019 5.374 5.378 5.234 5.303 57,424,652 -0.17(-3.02%)
Nov 25, 2019 5.471 5.489 5.421 5.468 30,777,824 -0.01(-0.20%)
Nov 22, 2019 5.532 5.590 5.464 5.479 53,952,012 +0.02(+0.33%)
Nov 21, 2019 5.353 5.464 5.320 5.461 68,108,328 +0.12(+2.22%)
Nov 20, 2019 5.353 5.407 5.338 5.342 44,434,420 +0.01(+0.13%)
Nov 19, 2019 5.414 5.421 5.324 5.335 54,087,252 -0.09(-1.66%)
Nov 18, 2019 5.486 5.504 5.407 5.425 35,229,648 -0.12(-2.20%)
Nov 15, 2019 5.453 5.572 5.453 5.547 20,312,938 +0.11(+2.12%)
Nov 14, 2019 5.554 5.572 5.414 5.432 53,103,608 -0.10(-1.82%)
Nov 13, 2019 5.536 5.592 5.500 5.532 57,539,204 -0.09(-1.53%)
Nov 12, 2019 5.669 5.723 5.602 5.619 50,870,660 -0.10(-1.68%)
Nov 11, 2019 5.629 5.732 5.615 5.715 34,323,420 +0.06(+1.14%)
Nov 08, 2019 5.690 5.768 5.622 5.650 67,332,576 -0.18(-3.12%)
Nov 07, 2019 5.697 5.868 5.690 5.832 54,537,968 +0.14(+2.38%)
Nov 06, 2019 5.593 5.807 5.545 5.697 106,154,944 -0.15(-2.51%)
Nov 05, 2019 5.800 5.861 5.793 5.843 71,047,536 -0.01(-0.18%)
Nov 04, 2019 5.886 5.940 5.797 5.854 92,632,312 -0.02(-0.30%)
Nov 01, 2019 5.875 6.015 5.786 5.872 102,477,488 +0.07(+1.23%)
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%)
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.