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 )

16.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 5.676 5.725 5.589 5.630 39,780,492 +0.04(+0.76%)
Mar 28, 2019 5.403 5.623 5.393 5.587 54,512,748 +0.11(+2.00%)
Mar 27, 2019 5.630 5.665 5.460 5.478 67,755,024 -0.32(-5.49%)
Mar 26, 2019 5.729 5.814 5.683 5.796 50,255,868 +0.18(+3.21%)
Mar 25, 2019 5.626 5.676 5.534 5.615 55,425,216 +0.02(+0.38%)
Mar 22, 2019 5.775 5.838 5.580 5.594 100,423,456 -0.43(-7.21%)
Mar 21, 2019 6.107 6.178 5.874 6.029 86,203,248 -0.21(-3.29%)
Mar 20, 2019 6.135 6.330 6.125 6.234 59,974,996 +0.09(+1.50%)
Mar 19, 2019 6.079 6.209 6.047 6.142 90,999,376 +0.09(+1.52%)
Mar 18, 2019 5.877 6.050 5.870 6.050 64,746,692 +0.18(+3.13%)
Mar 15, 2019 5.757 5.881 5.753 5.867 68,711,504 +0.12(+2.09%)
Mar 14, 2019 5.746 5.806 5.700 5.746 39,629,240 +0.00(+0.00%)
Mar 13, 2019 5.570 5.785 5.566 5.746 38,986,716 +0.15(+2.72%)
Mar 12, 2019 5.633 5.718 5.580 5.594 31,176,750 -0.02(-0.32%)
Mar 11, 2019 5.435 5.647 5.428 5.612 57,153,268 +0.31(+5.94%)
Mar 08, 2019 5.258 5.308 5.214 5.297 35,668,460 -0.02(-0.40%)
Mar 07, 2019 5.414 5.414 5.287 5.318 29,812,568 -0.09(-1.64%)
Mar 06, 2019 5.502 5.520 5.361 5.407 31,533,210 -0.13(-2.36%)
Mar 05, 2019 5.474 5.548 5.456 5.538 17,446,164 +0.04(+0.64%)
Mar 04, 2019 5.527 5.552 5.449 5.502 23,536,038 +0.02(+0.45%)
Mar 01, 2019 5.545 5.605 5.456 5.478 41,351,668 -0.08(-1.46%)
Feb 28, 2019 5.796 5.799 5.506 5.559 78,971,664 -0.25(-4.26%)
Feb 27, 2019 5.782 5.859 5.736 5.806 35,062,916 +0.05(+0.92%)
Feb 26, 2019 5.792 5.838 5.711 5.753 36,485,484 +0.01(+0.18%)
Feb 25, 2019 5.852 5.863 5.743 5.743 44,811,924 -0.14(-2.35%)
Feb 22, 2019 5.905 5.921 5.845 5.881 32,658,734 -0.01(-0.12%)
Feb 21, 2019 5.881 5.937 5.801 5.888 39,091,060 -0.02(-0.42%)
Feb 20, 2019 5.905 6.040 5.888 5.913 46,294,592 -0.03(-0.48%)
Feb 19, 2019 5.881 5.980 5.877 5.941 31,598,916 +0.02(+0.30%)
Feb 15, 2019 5.937 5.951 5.863 5.923 32,073,928 +0.01(+0.18%)
Feb 14, 2019 5.732 5.941 5.711 5.913 52,517,004 +0.16(+2.83%)
Feb 13, 2019 5.697 5.792 5.690 5.750 42,503,020 +0.08(+1.37%)
Feb 12, 2019 5.619 5.711 5.598 5.672 47,413,996 +0.25(+4.70%)
Feb 11, 2019 5.481 5.481 5.389 5.417 38,029,996 -0.13(-2.36%)
Feb 08, 2019 5.598 5.605 5.444 5.548 30,218,832 -0.07(-1.20%)
Feb 07, 2019 5.739 5.753 5.527 5.615 57,250,980 -0.12(-2.10%)
Feb 06, 2019 5.739 5.785 5.693 5.736 54,872,696 -0.14(-2.47%)
Feb 05, 2019 5.799 5.905 5.789 5.881 33,310,472 +0.05(+0.85%)
Feb 04, 2019 5.718 5.863 5.707 5.831 44,838,452 +0.02(+0.37%)
Feb 01, 2019 5.722 5.814 5.711 5.810 42,431,924 +0.05(+0.80%)
Jan 31, 2019 5.743 5.796 5.693 5.764 70,182,744 +0.11(+1.87%)
Jan 30, 2019 5.591 5.658 5.538 5.658 44,644,688 +0.15(+2.76%)
Jan 29, 2019 5.502 5.562 5.460 5.506 38,704,804 +0.17(+3.18%)
Jan 28, 2019 5.456 5.463 5.294 5.336 69,425,536 -0.26(-4.61%)
Jan 25, 2019 5.527 5.608 5.518 5.594 35,376,056 +0.11(+1.93%)
Jan 24, 2019 5.456 5.534 5.432 5.488 29,999,882 +0.01(+0.26%)
Jan 23, 2019 5.421 5.474 5.364 5.474 32,705,418 +0.11(+1.98%)
Jan 22, 2019 5.439 5.467 5.313 5.368 33,669,020 -0.08(-1.43%)
Jan 18, 2019 5.516 5.524 5.407 5.446 45,339,840 -0.01(-0.13%)
Jan 17, 2019 5.340 5.483 5.333 5.453 43,013,008 +0.04(+0.78%)
Jan 16, 2019 5.340 5.428 5.308 5.410 40,180,976 +0.02(+0.39%)
Jan 15, 2019 5.425 5.453 5.336 5.389 36,216,284 -0.03(-0.59%)
Jan 14, 2019 5.364 5.488 5.354 5.421 26,215,588 +0.01(+0.26%)
Jan 11, 2019 5.382 5.432 5.345 5.407 28,819,874 -0.07(-1.23%)
Jan 10, 2019 5.453 5.506 5.393 5.474 43,240,848 -0.05(-0.90%)
Jan 09, 2019 5.506 5.552 5.485 5.524 51,165,700 +0.15(+2.76%)
Jan 08, 2019 5.425 5.456 5.329 5.375 49,648,936 +0.05(+0.93%)
Jan 07, 2019 5.272 5.494 5.110 5.326 105,410,544 +0.11(+2.03%)
Jan 04, 2019 5.103 5.234 5.059 5.219 59,622,940 +0.18(+3.51%)
Jan 03, 2019 5.092 5.099 4.926 5.043 72,625,608 +0.09(+1.78%)
Jan 02, 2019 4.664 4.990 4.629 4.954 87,658,104 +0.35(+7.69%)
Dec 31, 2018 4.671 4.707 4.555 4.601 29,895,038 -0.01(-0.15%)
Dec 28, 2018 4.601 4.661 4.540 4.608 46,717,024 +0.09(+2.00%)
Dec 27, 2018 4.433 4.518 4.376 4.518 40,066,416 +0.03(+0.63%)
Dec 26, 2018 4.235 4.493 4.196 4.489 77,017,248 +0.22(+5.12%)
Dec 24, 2018 4.334 4.408 4.267 4.270 21,713,208 -0.10(-2.26%)
Dec 21, 2018 4.412 4.523 4.334 4.369 60,122,804 -0.07(-1.67%)
Dec 20, 2018 4.436 4.539 4.383 4.443 69,723,320 -0.03(-0.63%)
Dec 19, 2018 4.465 4.680 4.447 4.472 96,449,520 -0.07(-1.63%)
Dec 18, 2018 4.662 4.680 4.539 4.546 64,457,864 -0.11(-2.42%)
Dec 17, 2018 4.726 4.818 4.655 4.659 48,637,284 -0.07(-1.49%)
Dec 14, 2018 4.726 4.819 4.708 4.729 35,456,908 -0.08(-1.69%)
Dec 13, 2018 4.765 4.832 4.754 4.810 36,875,860 +0.01(+0.15%)
Dec 12, 2018 4.863 4.927 4.793 4.803 60,641,136 +0.06(+1.26%)
Dec 11, 2018 4.878 4.878 4.673 4.743 57,139,708 -0.03(-0.67%)
Dec 10, 2018 4.807 4.849 4.733 4.775 66,407,416 -0.25(-4.99%)
Dec 07, 2018 5.107 5.211 4.990 5.026 62,924,756 +0.04(+0.71%)
Dec 06, 2018 4.955 5.005 4.849 4.990 78,022,792 -0.19(-3.61%)
Dec 04, 2018 5.322 5.352 5.142 5.178 64,296,408 -0.13(-2.46%)
Dec 03, 2018 5.347 5.393 5.255 5.308 65,571,392 +0.17(+3.30%)
Nov 30, 2018 5.072 5.174 5.005 5.139 46,567,244 +0.08(+1.61%)
Nov 29, 2018 5.043 5.121 4.996 5.058 60,097,440 -0.02(-0.42%)
Nov 28, 2018 5.121 5.142 4.920 5.079 66,937,976 -0.00(-0.07%)
Nov 27, 2018 4.916 5.125 4.906 5.082 69,590,288 +0.24(+4.96%)
Nov 26, 2018 4.934 4.976 4.800 4.842 75,015,528 -0.05(-1.08%)
Nov 23, 2018 4.878 4.952 4.846 4.895 76,961,144 -0.16(-3.13%)
Nov 21, 2018 5.053 5.053 5.053 0 +0.14(+2.79%)
Nov 20, 2018 5.096 5.131 4.906 4.916 72,375,592 -0.31(-5.86%)
Nov 19, 2018 5.254 5.254 5.120 5.222 64,521,260 -0.00(-0.07%)
Nov 16, 2018 5.180 5.267 5.122 5.226 57,285,896 +0.11(+2.06%)
Nov 15, 2018 5.018 5.150 5.018 5.120 54,918,236 +0.11(+2.25%)
Nov 14, 2018 5.029 5.060 4.920 5.008 77,889,280 +0.12(+2.45%)
Nov 13, 2018 4.990 5.064 4.856 4.888 119,410,592 -0.29(-5.57%)
Nov 12, 2018 5.342 5.349 5.176 5.176 51,603,612 -0.08(-1.47%)
Nov 09, 2018 5.257 5.289 5.106 5.254 80,085,656 +0.00(+0.00%)
Nov 08, 2018 5.444 5.451 5.236 5.254 74,291,680 -0.21(-3.92%)
Nov 07, 2018 5.584 5.595 5.366 5.468 73,084,368 -0.11(-2.02%)
Nov 06, 2018 5.637 5.806 5.539 5.581 68,432,264 -0.19(-3.35%)
Nov 05, 2018 5.725 5.781 5.665 5.774 59,505,240 +0.10(+1.80%)
Nov 02, 2018 5.669 5.795 5.579 5.672 57,335,944 -0.01(-0.12%)
Nov 01, 2018 5.795 5.806 5.602 5.679 65,494,480 -0.04(-0.62%)
Oct 31, 2018 5.781 5.806 5.588 5.714 85,271,672 -0.06(-0.98%)
Oct 30, 2018 5.528 5.788 5.472 5.771 117,353,928 +0.30(+5.46%)
Oct 29, 2018 5.866 5.922 5.398 5.472 170,611,968 -0.24(-4.19%)
Oct 26, 2018 5.510 5.732 5.424 5.711 116,310,984 +0.24(+4.30%)
Oct 25, 2018 5.416 5.570 5.307 5.475 84,467,408 +0.16(+3.04%)
Oct 24, 2018 5.581 5.648 5.310 5.314 81,524,984 -0.22(-3.94%)
Oct 23, 2018 5.486 5.570 5.419 5.532 83,089,816 -0.11(-1.93%)
Oct 22, 2018 5.574 5.655 5.510 5.641 58,652,540 +0.19(+3.55%)
Oct 19, 2018 5.475 5.525 5.423 5.447 76,205,456 +0.06(+1.04%)
Oct 18, 2018 5.591 5.602 5.387 5.391 73,539,136 -0.26(-4.55%)
Oct 17, 2018 5.528 5.669 5.528 5.648 79,821,296 +0.03(+0.50%)
Oct 16, 2018 5.560 5.619 5.502 5.619 76,727,384 +0.20(+3.70%)
Oct 15, 2018 5.405 5.454 5.324 5.419 95,255,752 +0.02(+0.39%)
Oct 12, 2018 5.338 5.408 5.299 5.398 73,736,288 +0.17(+3.30%)
Oct 11, 2018 5.391 5.486 5.173 5.226 147,152,768 -0.08(-1.59%)
Oct 10, 2018 5.468 5.482 5.292 5.310 127,695,312 -0.34(-6.09%)
Oct 09, 2018 5.440 5.658 5.352 5.655 130,757,632 +0.25(+4.55%)
Oct 08, 2018 5.490 5.518 5.289 5.408 232,571,824 +0.52(+10.57%)
Oct 05, 2018 4.867 4.976 4.804 4.892 123,769,096 +0.08(+1.61%)
Oct 04, 2018 4.730 4.934 4.663 4.814 123,352,680 +0.05(+1.03%)
Oct 03, 2018 5.029 5.032 4.723 4.765 202,536,720 +0.14(+2.96%)
Oct 02, 2018 4.501 4.663 4.445 4.628 150,611,216 +0.38(+8.94%)
Oct 01, 2018 4.262 4.297 4.174 4.248 50,312,012 +0.00(+0.08%)
Sep 28, 2018 4.248 4.399 4.225 4.245 85,229,016 -0.06(-1.31%)
Sep 27, 2018 4.150 4.329 4.146 4.301 95,097,160 +0.20(+4.98%)
Sep 26, 2018 4.055 4.128 4.023 4.097 53,499,244 +0.08(+1.92%)
Sep 25, 2018 3.910 4.034 3.903 4.019 45,548,440 +0.01(+0.35%)
Sep 24, 2018 4.072 4.125 3.993 4.005 57,515,340 -0.04(-0.96%)
Sep 21, 2018 4.016 4.088 3.981 4.044 64,040,484 +0.05(+1.23%)
Sep 20, 2018 4.026 4.034 3.921 3.995 38,470,084 +0.04(+0.98%)
Sep 19, 2018 3.942 4.019 3.935 3.956 52,625,512 +0.01(+0.27%)
Sep 18, 2018 3.861 3.977 3.858 3.946 75,362,728 +0.11(+2.75%)
Sep 17, 2018 3.735 3.854 3.731 3.840 80,128,264 +0.12(+3.12%)
Sep 14, 2018 3.713 3.752 3.650 3.724 44,221,468 +0.05(+1.44%)
Sep 13, 2018 3.738 3.763 3.657 3.671 54,880,412 -0.11(-2.79%)
Sep 12, 2018 3.745 3.812 3.703 3.777 54,582,916 +0.11(+2.87%)
Sep 11, 2018 3.678 3.735 3.626 3.671 74,378,608 -0.15(-4.04%)
Sep 10, 2018 3.830 3.896 3.787 3.826 69,093,680 -0.06(-1.45%)
Sep 07, 2018 3.805 3.919 3.773 3.882 68,563,928 +0.14(+3.86%)
Sep 06, 2018 3.742 3.759 3.654 3.738 54,108,916 +0.02(+0.66%)
Sep 05, 2018 3.615 3.745 3.585 3.713 56,886,076 +0.06(+1.54%)
Sep 04, 2018 3.668 3.713 3.629 3.657 49,630,112 -0.17(-4.32%)
Aug 31, 2018 3.823 3.823 3.823 0 +0.13(+3.52%)
Aug 30, 2018 3.798 3.801 3.618 3.692 69,160,552 -0.09(-2.33%)
Aug 29, 2018 3.685 3.823 3.675 3.780 104,985,672 +0.14(+3.86%)
Aug 28, 2018 3.699 3.712 3.617 3.640 44,449,376 -0.05(-1.43%)
Aug 27, 2018 3.657 3.710 3.640 3.692 74,619,104 +0.07(+1.84%)
Aug 24, 2018 3.685 3.685 3.573 3.626 53,562,100 +0.03(+0.88%)
Aug 23, 2018 3.692 3.699 3.587 3.594 60,682,832 -0.10(-2.76%)
Aug 22, 2018 3.590 3.710 3.583 3.696 101,433,792 +0.09(+2.44%)
Aug 21, 2018 3.696 3.752 3.597 3.608 82,341,560 -0.13(-3.57%)
Aug 20, 2018 3.738 3.752 3.675 3.742 62,394,584 -0.02(-0.65%)
Aug 17, 2018 3.780 3.791 3.738 3.766 64,870,840 -0.08(-2.01%)
Aug 16, 2018 3.914 3.923 3.791 3.844 54,298,372 -0.05(-1.18%)
Aug 15, 2018 3.970 3.984 3.847 3.889 56,438,424 -0.17(-4.24%)
Aug 14, 2018 4.118 4.132 3.991 4.062 32,574,184 +0.03(+0.65%)
Aug 13, 2018 3.972 4.081 3.930 4.036 59,951,504 -0.01(-0.35%)
Aug 10, 2018 4.064 4.116 4.004 4.050 62,453,744 -0.15(-3.51%)
Aug 09, 2018 4.243 4.250 4.130 4.197 44,711,920 -0.06(-1.32%)
Aug 08, 2018 4.344 4.400 4.243 4.253 45,220,020 -0.09(-2.10%)
Aug 07, 2018 4.457 4.467 4.288 4.344 63,642,752 -0.04(-0.96%)
Aug 06, 2018 4.407 4.464 4.372 4.386 34,204,008 -0.01(-0.24%)
Aug 03, 2018 4.376 4.509 4.358 4.397 84,591,640 +0.21(+5.12%)
Aug 02, 2018 4.137 4.250 4.088 4.183 59,185,924 +0.07(+1.71%)
Aug 01, 2018 4.092 4.147 4.071 4.113 30,588,988 -0.00(-0.09%)
Jul 31, 2018 4.102 4.123 4.018 4.116 53,692,812 -0.05(-1.10%)
Jul 30, 2018 4.221 4.237 4.102 4.162 50,007,516 -0.02(-0.42%)
Jul 27, 2018 4.113 4.204 4.102 4.179 60,903,504 +0.11(+2.76%)
Jul 26, 2018 4.151 4.165 4.057 4.067 48,481,692 -0.13(-3.01%)
Jul 25, 2018 4.155 4.211 4.120 4.193 45,282,944 +0.09(+2.31%)
Jul 24, 2018 4.060 4.172 4.050 4.099 48,459,668 +0.11(+2.64%)
Jul 23, 2018 3.979 4.018 3.920 3.993 34,854,908 +0.01(+0.35%)
Jul 20, 2018 3.969 4.028 3.937 3.979 106,531,328 +0.20(+5.29%)
Jul 19, 2018 3.727 3.802 3.675 3.779 62,095,804 +0.01(+0.37%)
Jul 18, 2018 3.850 3.853 3.743 3.765 47,449,656 -0.08(-2.10%)
Jul 17, 2018 3.706 3.850 3.685 3.846 42,508,408 +0.12(+3.30%)
Jul 16, 2018 3.695 3.732 3.639 3.723 35,793,928 -0.03(-0.75%)
Jul 13, 2018 3.741 3.772 3.692 3.751 32,283,686 +0.02(+0.56%)
Jul 12, 2018 3.688 3.741 3.660 3.730 38,156,128 +0.10(+2.71%)
Jul 11, 2018 3.720 3.804 3.604 3.632 60,539,496 -0.11(-3.00%)
Jul 10, 2018 3.769 3.786 3.699 3.744 39,234,704 -0.01(-0.19%)
Jul 09, 2018 3.660 3.786 3.660 3.751 51,314,640 +0.09(+2.59%)
Jul 06, 2018 3.565 3.685 3.544 3.657 37,270,276 +0.06(+1.56%)
Jul 05, 2018 3.709 3.730 3.534 3.600 60,612,940 +0.01(+0.39%)
Jul 03, 2018 3.586 3.586 3.586 0 +0.05(+1.49%)
Jul 02, 2018 3.474 3.542 3.446 3.534 41,705,272 +0.01(+0.40%)
Jun 29, 2018 3.478 3.558 3.474 3.520 60,322,100 +0.07(+1.93%)
Jun 28, 2018 3.506 3.520 3.421 3.453 86,359,296 +0.02(+0.61%)
Jun 27, 2018 3.421 3.550 3.406 3.432 93,998,472 +0.01(+0.41%)
Jun 26, 2018 3.435 3.442 3.321 3.418 57,332,820 +0.05(+1.56%)
Jun 25, 2018 3.369 3.395 3.268 3.365 61,194,140 +0.06(+1.70%)
Jun 22, 2018 3.351 3.397 3.278 3.309 68,150,368 +0.01(+0.21%)
Jun 21, 2018 3.435 3.442 3.278 3.302 81,802,952 -0.15(-4.37%)
Jun 20, 2018 3.485 3.555 3.421 3.453 121,134,072 +0.11(+3.36%)
Jun 19, 2018 3.183 3.453 3.165 3.341 138,961,968 +0.09(+2.70%)
Jun 18, 2018 3.271 3.309 3.242 3.253 54,767,792 -0.06(-1.80%)
Jun 15, 2018 3.323 3.244 3.313 61,802,164 -0.03(-0.84%)
Jun 14, 2018 3.428 3.446 3.334 3.341 52,566,664 -0.05(-1.55%)
Jun 13, 2018 3.446 3.462 3.302 3.393 77,156,040 -0.04(-1.12%)
Jun 12, 2018 3.509 3.516 3.428 3.432 71,298,768 -0.04(-1.01%)
Jun 11, 2018 3.495 3.509 3.418 3.467 86,174,152 +0.04(+1.02%)
Jun 08, 2018 3.537 3.541 3.299 3.432 161,184,736 +0.04(+1.24%)
Jun 07, 2018 3.453 3.474 3.235 3.390 232,706,640 -0.13(-3.78%)
Jun 06, 2018 3.453 3.523 117,667,568 -0.07(-2.05%)
Jun 05, 2018 3.699 3.790 3.562 3.597 97,543,728 -0.16(-4.21%)
Jun 04, 2018 3.769 3.878 3.723 3.755 113,375,248 +0.20(+5.63%)
Jun 01, 2018 4.253 4.316 3.228 3.555 515,922,048 -0.61(-14.59%)
May 31, 2018 4.172 4.246 4.148 4.162 54,261,360 -0.02(-0.50%)
May 30, 2018 4.113 4.351 4.053 4.183 118,918,576 +0.00(+0.00%)
May 29, 2018 3.874 4.264 3.867 4.183 177,280,112 -0.24(-5.47%)
May 25, 2018 4.425 4.425 4.425 0 -0.06(-1.33%)
May 24, 2018 4.607 4.716 4.432 4.485 277,863,872 -0.82(-15.42%)
May 23, 2018 5.408 5.464 5.274 5.302 59,775,356 -0.21(-3.76%)
May 22, 2018 5.464 5.629 5.423 5.509 69,189,712 -0.06(-1.09%)
May 21, 2018 5.801 5.840 5.521 5.570 75,020,992 -0.10(-1.73%)
May 18, 2018 5.668 5.770 5.553 5.668 73,084,248 -0.11(-1.82%)
May 17, 2018 5.914 5.998 5.668 5.773 97,446,808 -0.23(-3.85%)
May 16, 2018 5.935 6.026 5.889 6.005 58,342,144 +0.10(+1.72%)
May 15, 2018 5.742 5.935 5.731 5.903 71,970,400 +0.07(+1.20%)
May 14, 2018 5.742 5.914 5.710 5.833 75,644,416 +0.16(+2.84%)
May 11, 2018 5.717 5.850 5.637 5.672 83,996,904 -0.01(-0.12%)
May 10, 2018 5.437 5.787 5.409 5.679 115,555,184 +0.38(+7.14%)
May 09, 2018 4.912 5.328 4.908 5.300 109,500,736 +0.44(+9.08%)
May 08, 2018 4.926 4.954 4.743 4.859 48,063,696 -0.04(-0.86%)
May 07, 2018 4.775 4.989 4.771 4.901 63,915,252 +0.11(+2.19%)
May 04, 2018 4.792 4.852 4.740 4.796 45,874,692 -0.01(-0.29%)
May 03, 2018 4.838 4.863 4.705 4.810 32,284,074 -0.03(-0.65%)
May 02, 2018 4.792 4.919 4.785 4.842 33,130,628 +0.02(+0.36%)
May 01, 2018 4.922 4.929 4.782 4.824 27,014,866 -0.11(-2.27%)
Apr 30, 2018 4.947 4.968 4.894 4.936 23,822,290 -0.02(-0.35%)
Apr 27, 2018 4.968 4.992 4.936 4.954 33,501,782 +0.03(+0.64%)
Apr 26, 2018 4.764 4.929 4.761 4.922 44,390,452 +0.19(+4.07%)
Apr 25, 2018 4.771 4.778 4.656 4.729 49,349,912 -0.16(-3.30%)
Apr 24, 2018 4.957 4.989 4.838 4.891 27,334,016 -0.05(-0.92%)
Apr 23, 2018 4.915 4.955 4.838 4.936 27,452,078 -0.07(-1.47%)
Apr 20, 2018 4.968 5.045 4.919 5.010 34,013,624 -0.03(-0.56%)
Apr 19, 2018 5.027 5.076 4.964 5.038 39,034,736 +0.05(+0.98%)
Apr 18, 2018 4.905 5.017 4.884 4.989 35,538,780 +0.19(+4.02%)
Apr 17, 2018 4.733 4.822 4.694 4.796 28,988,306 +0.09(+2.01%)
Apr 16, 2018 4.852 4.852 4.684 4.701 33,121,482 -0.15(-3.17%)
Apr 13, 2018 4.989 5.003 4.831 4.856 42,655,488 -0.14(-2.87%)
Apr 12, 2018 5.059 5.071 4.996 4.999 33,523,196 -0.02(-0.42%)
Apr 11, 2018 4.933 5.055 4.912 5.020 45,635,452 +0.11(+2.28%)
Apr 10, 2018 4.750 4.926 4.722 4.908 48,877,188 +0.22(+4.71%)
Apr 09, 2018 4.887 4.887 4.677 4.687 37,778,636 -0.19(-3.88%)
Apr 06, 2018 4.859 4.896 4.789 4.877 48,765,288 -0.02(-0.43%)
Apr 05, 2018 4.947 5.034 4.887 4.898 48,212,376 +0.12(+2.57%)
Apr 04, 2018 4.649 4.778 4.617 4.775 44,438,080 -0.01(-0.29%)
Apr 03, 2018 4.845 4.877 4.736 4.789 31,385,116 -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.