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 )

15.23 -0.33 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 29, 2019 5.441 5.441 5.355 5.386 24,809,410 -0.03(-0.47%)
Nov 27, 2019 5.408 5.441 5.351 5.412 38,787,076 +0.01(+0.27%)
Nov 26, 2019 5.470 5.474 5.327 5.397 56,419,744 -0.17(-3.02%)
Nov 25, 2019 5.569 5.587 5.518 5.565 30,239,226 -0.01(-0.20%)
Nov 22, 2019 5.631 5.689 5.561 5.576 53,007,876 +0.02(+0.33%)
Nov 21, 2019 5.448 5.561 5.415 5.558 66,916,460 +0.12(+2.22%)
Nov 20, 2019 5.448 5.503 5.434 5.437 43,656,836 +0.01(+0.13%)
Nov 19, 2019 5.510 5.518 5.419 5.430 53,140,748 -0.09(-1.66%)
Nov 18, 2019 5.583 5.602 5.503 5.521 34,613,144 -0.12(-2.20%)
Nov 15, 2019 5.551 5.671 5.551 5.646 19,957,470 +0.12(+2.12%)
Nov 14, 2019 5.653 5.671 5.510 5.529 52,174,320 -0.10(-1.82%)
Nov 13, 2019 5.635 5.691 5.598 5.631 56,532,292 -0.09(-1.53%)
Nov 12, 2019 5.770 5.825 5.701 5.719 49,980,448 -0.10(-1.68%)
Nov 11, 2019 5.729 5.834 5.715 5.816 33,722,772 +0.07(+1.14%)
Nov 08, 2019 5.791 5.871 5.722 5.751 66,154,288 -0.19(-3.12%)
Nov 07, 2019 5.798 5.973 5.791 5.936 53,583,576 +0.14(+2.38%)
Nov 06, 2019 5.693 5.911 5.644 5.798 104,297,272 -0.15(-2.51%)
Nov 05, 2019 5.904 5.965 5.896 5.947 69,804,232 -0.01(-0.18%)
Nov 04, 2019 5.991 6.045 5.900 5.958 91,011,280 -0.02(-0.30%)
Nov 01, 2019 5.980 6.122 5.889 5.976 100,684,168 +0.07(+1.23%)
Oct 31, 2019 5.893 5.929 5.796 5.904 62,580,380 +0.00(+0.00%)
Oct 30, 2019 5.791 5.918 5.740 5.904 67,736,032 +0.07(+1.25%)
Oct 29, 2019 5.755 5.893 5.755 5.831 47,911,548 +0.01(+0.25%)
Oct 28, 2019 5.787 5.848 5.744 5.816 45,776,664 +0.05(+0.95%)
Oct 25, 2019 5.715 5.834 5.700 5.762 69,923,816 +0.22(+3.93%)
Oct 24, 2019 5.704 5.711 5.504 5.544 62,089,548 -0.12(-2.12%)
Oct 23, 2019 5.558 5.671 5.544 5.664 55,605,736 +0.12(+2.10%)
Oct 22, 2019 5.376 5.609 5.373 5.547 71,658,032 +0.23(+4.23%)
Oct 21, 2019 5.264 5.326 5.249 5.322 25,318,278 +0.04(+0.76%)
Oct 18, 2019 5.304 5.355 5.267 5.282 41,451,924 +0.04(+0.69%)
Oct 17, 2019 5.355 5.369 5.211 5.246 42,918,648 -0.08(-1.50%)
Oct 16, 2019 5.191 5.326 5.185 5.326 33,057,464 +0.09(+1.74%)
Oct 15, 2019 5.231 5.300 5.195 5.235 26,966,162 +0.01(+0.21%)
Oct 14, 2019 5.162 5.227 5.137 5.224 23,294,180 -0.01(-0.21%)
Oct 11, 2019 5.191 5.278 5.191 5.235 36,856,304 +0.11(+2.20%)
Oct 10, 2019 5.118 5.180 5.071 5.122 33,269,212 -0.01(-0.14%)
Oct 09, 2019 5.086 5.158 5.024 5.129 27,234,808 +0.12(+2.47%)
Oct 08, 2019 5.031 5.107 4.998 5.006 37,789,260 -0.02(-0.36%)
Oct 07, 2019 5.118 5.164 5.009 5.024 30,360,982 -0.13(-2.61%)
Oct 04, 2019 5.173 5.191 5.075 5.158 37,950,328 +0.01(+0.28%)
Oct 03, 2019 5.071 5.155 5.038 5.144 43,099,256 +0.05(+0.93%)
Oct 02, 2019 5.166 5.166 5.038 5.097 38,934,680 -0.12(-2.30%)
Oct 01, 2019 5.264 5.275 5.193 5.217 33,890,232 -0.04(-0.83%)
Sep 30, 2019 5.286 5.300 5.247 5.260 14,750,477 -0.05(-0.89%)
Sep 27, 2019 5.275 5.395 5.271 5.307 24,851,458 +0.01(+0.21%)
Sep 26, 2019 5.296 5.311 5.235 5.296 25,033,616 +0.04(+0.76%)
Sep 25, 2019 5.147 5.264 5.120 5.256 25,572,990 +0.02(+0.42%)
Sep 24, 2019 5.300 5.300 5.206 5.235 16,669,574 -0.06(-1.10%)
Sep 23, 2019 5.249 5.324 5.246 5.293 20,547,870 +0.01(+0.14%)
Sep 20, 2019 5.264 5.296 5.224 5.286 25,043,196 +0.00(+0.07%)
Sep 19, 2019 5.384 5.409 5.275 5.282 27,485,890 -0.03(-0.62%)
Sep 18, 2019 5.362 5.395 5.311 5.315 23,669,832 -0.12(-2.14%)
Sep 17, 2019 5.409 5.438 5.298 5.431 40,076,716 -0.05(-0.93%)
Sep 16, 2019 5.431 5.558 5.398 5.482 80,736,904 +0.20(+3.71%)
Sep 13, 2019 5.362 5.391 5.260 5.286 23,924,962 -0.06(-1.16%)
Sep 12, 2019 5.282 5.362 5.242 5.347 27,784,074 +0.05(+0.96%)
Sep 11, 2019 5.362 5.409 5.256 5.296 44,030,096 -0.01(-0.27%)
Sep 10, 2019 5.267 5.376 5.217 5.311 54,281,196 +0.03(+0.62%)
Sep 09, 2019 5.249 5.315 5.237 5.278 55,392,388 +0.08(+1.54%)
Sep 06, 2019 5.169 5.260 5.140 5.198 30,795,288 +0.06(+1.13%)
Sep 05, 2019 5.187 5.222 5.133 5.140 38,781,856 +0.06(+1.14%)
Sep 04, 2019 5.049 5.126 5.026 5.082 51,453,320 +0.21(+4.33%)
Sep 03, 2019 4.835 4.911 4.813 4.871 40,693,696 -0.05(-1.11%)
Aug 30, 2019 4.955 4.977 4.884 4.926 29,749,678 +0.05(+1.12%)
Aug 29, 2019 4.820 4.900 4.764 4.871 42,983,320 +0.12(+2.45%)
Aug 28, 2019 4.737 4.788 4.689 4.755 31,254,228 +0.06(+1.24%)
Aug 27, 2019 4.704 4.778 4.624 4.697 48,984,496 +0.05(+1.02%)
Aug 26, 2019 4.737 4.755 4.609 4.649 48,038,512 -0.07(-1.39%)
Aug 23, 2019 4.857 4.944 4.700 4.715 60,981,804 -0.23(-4.63%)
Aug 22, 2019 5.046 5.053 4.911 4.944 32,730,064 -0.08(-1.52%)
Aug 21, 2019 4.864 5.133 4.802 5.020 98,127,976 +0.27(+5.58%)
Aug 20, 2019 4.718 4.813 4.700 4.755 37,412,404 -0.01(-0.30%)
Aug 19, 2019 4.864 4.886 4.729 4.769 44,125,460 -0.04(-0.83%)
Aug 16, 2019 4.871 4.904 4.766 4.809 40,005,236 -0.04(-0.90%)
Aug 15, 2019 4.835 4.884 4.726 4.853 43,838,348 -0.01(-0.30%)
Aug 14, 2019 4.955 4.973 4.853 4.868 49,171,612 -0.25(-4.97%)
Aug 13, 2019 4.980 5.173 4.955 5.122 35,788,716 +0.07(+1.35%)
Aug 12, 2019 5.068 5.083 5.018 5.054 31,107,034 -0.18(-3.51%)
Aug 09, 2019 5.285 5.346 5.223 5.238 32,966,410 -0.04(-0.82%)
Aug 08, 2019 5.227 5.285 5.171 5.281 51,571,760 +0.16(+3.10%)
Aug 07, 2019 5.003 5.133 4.960 5.122 67,367,920 -0.05(-0.91%)
Aug 06, 2019 5.227 5.245 5.126 5.169 58,308,264 +0.05(+0.99%)
Aug 05, 2019 5.220 5.227 5.084 5.119 62,513,120 -0.28(-5.15%)
Aug 02, 2019 5.498 5.541 5.351 5.397 61,981,312 +0.08(+1.56%)
Aug 01, 2019 5.411 5.498 5.209 5.314 66,215,592 -0.12(-2.19%)
Jul 31, 2019 5.523 5.530 5.370 5.433 44,771,272 -0.03(-0.53%)
Jul 30, 2019 5.490 5.508 5.444 5.462 36,503,852 -0.04(-0.66%)
Jul 29, 2019 5.422 5.508 5.397 5.498 29,967,978 +0.06(+1.06%)
Jul 26, 2019 5.570 5.573 5.415 5.440 53,546,696 -0.15(-2.65%)
Jul 25, 2019 5.711 5.714 5.581 5.588 36,803,100 -0.14(-2.40%)
Jul 24, 2019 5.801 5.850 5.721 5.725 30,773,980 -0.08(-1.31%)
Jul 23, 2019 5.786 5.804 5.740 5.801 44,473,964 +0.03(+0.50%)
Jul 22, 2019 5.819 5.837 5.759 5.772 26,107,544 +0.00(+0.00%)
Jul 19, 2019 5.812 5.815 5.740 5.772 30,102,236 -0.05(-0.87%)
Jul 18, 2019 5.837 5.844 5.758 5.823 28,683,962 -0.01(-0.19%)
Jul 17, 2019 5.873 5.873 5.786 5.833 31,548,474 -0.01(-0.19%)
Jul 16, 2019 5.938 5.972 5.821 5.844 35,962,064 -0.11(-1.82%)
Jul 15, 2019 6.068 6.093 5.945 5.952 34,158,380 -0.12(-2.02%)
Jul 12, 2019 6.025 6.117 6.014 6.075 53,853,640 +0.05(+0.84%)
Jul 11, 2019 5.927 6.032 5.916 6.025 64,356,496 +0.15(+2.52%)
Jul 10, 2019 5.902 5.927 5.862 5.877 65,647,168 +0.08(+1.43%)
Jul 09, 2019 5.740 5.814 5.696 5.794 37,565,528 +0.02(+0.31%)
Jul 08, 2019 5.696 5.786 5.671 5.776 48,873,872 +0.12(+2.04%)
Jul 05, 2019 5.635 5.707 5.613 5.660 30,002,506 +0.13(+2.28%)
Jul 03, 2019 5.516 5.577 5.499 5.534 20,508,536 +0.04(+0.66%)
Jul 02, 2019 5.573 5.584 5.462 5.498 50,037,844 -0.09(-1.68%)
Jul 01, 2019 5.765 5.776 5.584 5.592 47,560,200 -0.03(-0.51%)
Jun 28, 2019 5.671 5.729 5.572 5.620 32,980,538 +0.01(+0.19%)
Jun 27, 2019 5.660 5.673 5.512 5.610 84,079,464 -0.12(-2.02%)
Jun 26, 2019 5.761 5.797 5.696 5.725 161,342,064 -0.04(-0.75%)
Jun 25, 2019 5.891 5.902 5.721 5.768 59,392,328 -0.22(-3.68%)
Jun 24, 2019 5.963 6.014 5.938 5.989 40,987,864 -0.01(-0.18%)
Jun 21, 2019 5.927 6.032 5.927 5.999 48,026,116 +0.09(+1.53%)
Jun 20, 2019 5.804 5.956 5.804 5.909 42,316,488 +0.16(+2.70%)
Jun 19, 2019 5.660 5.754 5.644 5.754 31,676,312 +0.05(+0.95%)
Jun 18, 2019 5.642 5.736 5.638 5.700 30,766,300 +0.12(+2.13%)
Jun 17, 2019 5.570 5.655 5.559 5.581 23,445,792 +0.02(+0.39%)
Jun 14, 2019 5.552 5.592 5.505 5.559 32,043,912 -0.03(-0.45%)
Jun 13, 2019 5.620 5.653 5.570 5.584 35,153,652 +0.09(+1.71%)
Jun 12, 2019 5.545 5.610 5.463 5.490 34,918,352 -0.11(-2.00%)
Jun 11, 2019 5.487 5.624 5.472 5.602 38,220,892 +0.16(+2.99%)
Jun 10, 2019 5.494 5.541 5.407 5.440 44,972,536 -0.11(-2.02%)
Jun 07, 2019 5.444 5.555 5.444 5.552 37,902,744 +0.16(+2.88%)
Jun 06, 2019 5.364 5.469 5.299 5.397 29,707,584 +0.09(+1.63%)
Jun 05, 2019 5.425 5.437 5.250 5.310 38,994,604 -0.12(-2.13%)
Jun 04, 2019 5.375 5.429 5.361 5.425 24,344,046 +0.09(+1.76%)
Jun 03, 2019 5.303 5.397 5.285 5.332 35,895,860 +0.12(+2.36%)
May 31, 2019 5.202 5.335 5.175 5.209 39,453,536 -0.03(-0.48%)
May 30, 2019 5.256 5.335 5.205 5.234 39,369,720 -0.02(-0.34%)
May 29, 2019 5.155 5.265 5.131 5.252 24,795,482 +0.08(+1.61%)
May 28, 2019 5.148 5.223 5.090 5.169 28,880,696 +0.08(+1.56%)
May 24, 2019 5.115 5.126 5.039 5.090 19,983,294 +0.07(+1.37%)
May 23, 2019 5.007 5.039 4.927 5.021 42,317,000 -0.11(-2.18%)
May 22, 2019 5.108 5.171 5.061 5.133 44,200,252 +0.06(+1.23%)
May 21, 2019 4.920 5.096 4.898 5.071 40,416,988 +0.15(+3.07%)
May 20, 2019 4.844 4.920 4.794 4.920 40,248,132 +0.08(+1.63%)
May 17, 2019 4.895 4.963 4.801 4.841 49,322,712 -0.14(-2.82%)
May 16, 2019 5.035 5.085 4.967 4.981 55,348,824 -0.11(-2.19%)
May 15, 2019 5.031 5.107 5.028 5.093 35,784,720 -0.07(-1.39%)
May 14, 2019 5.157 5.211 5.128 5.164 25,118,058 +0.00(+0.07%)
May 13, 2019 5.190 5.244 5.114 5.161 39,447,952 -0.17(-3.11%)
May 10, 2019 5.323 5.344 5.202 5.326 31,702,394 +0.01(+0.20%)
May 09, 2019 5.362 5.391 5.276 5.316 48,354,392 -0.17(-3.15%)
May 08, 2019 5.398 5.564 5.380 5.488 58,566,704 +0.20(+3.81%)
May 07, 2019 5.251 5.294 5.161 5.287 38,561,488 -0.06(-1.08%)
May 06, 2019 5.265 5.362 5.262 5.344 31,517,852 -0.05(-1.00%)
May 03, 2019 5.434 5.463 5.395 5.398 27,287,722 +0.04(+0.67%)
May 02, 2019 5.333 5.398 5.301 5.362 43,303,516 -0.01(-0.13%)
May 01, 2019 5.503 5.503 5.359 5.369 31,385,468 -0.11(-1.97%)
Apr 30, 2019 5.582 5.600 5.452 5.477 35,900,292 -0.05(-0.91%)
Apr 29, 2019 5.578 5.594 5.524 5.528 25,402,444 -0.00(-0.07%)
Apr 26, 2019 5.553 5.585 5.485 5.531 30,290,154 -0.03(-0.58%)
Apr 25, 2019 5.513 5.625 5.477 5.564 36,033,104 +0.05(+0.85%)
Apr 24, 2019 5.661 5.661 5.438 5.517 45,783,600 -0.17(-2.91%)
Apr 23, 2019 5.704 5.733 5.639 5.682 38,382,476 +0.04(+0.70%)
Apr 22, 2019 5.650 5.704 5.614 5.643 33,237,698 +0.03(+0.45%)
Apr 18, 2019 5.632 5.700 5.553 5.618 71,077,144 +0.12(+2.09%)
Apr 17, 2019 5.621 5.625 5.405 5.503 50,227,264 -0.03(-0.46%)
Apr 16, 2019 5.366 5.610 5.362 5.528 66,204,880 +0.13(+2.33%)
Apr 15, 2019 5.535 5.538 5.369 5.402 81,512,584 +0.03(+0.54%)
Apr 12, 2019 5.650 5.675 5.355 5.373 172,833,456 -0.55(-9.29%)
Apr 11, 2019 6.020 6.046 5.887 5.923 60,785,908 -0.19(-3.06%)
Apr 10, 2019 6.060 6.164 6.035 6.110 53,801,704 +0.04(+0.65%)
Apr 09, 2019 6.089 6.100 5.984 6.071 41,621,504 -0.04(-0.65%)
Apr 08, 2019 6.002 6.175 5.999 6.110 76,293,672 +0.18(+2.97%)
Apr 05, 2019 5.801 5.974 5.792 5.934 58,287,748 +0.12(+2.04%)
Apr 04, 2019 5.596 5.844 5.592 5.815 45,241,720 +0.16(+2.86%)
Apr 03, 2019 5.801 5.830 5.636 5.654 49,294,272 -0.11(-1.87%)
Apr 02, 2019 5.743 5.769 5.672 5.761 39,848,412 +0.03(+0.50%)
Apr 01, 2019 5.808 5.837 5.706 5.733 41,740,660 +0.01(+0.13%)
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%)
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.