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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.135 3.146 3.056 3.064 44,041,304 -0.12(-3.88%)
Aug 28, 2020 3.097 3.200 3.079 3.187 51,712,632 +0.12(+3.91%)
Aug 27, 2020 3.094 3.097 3.026 3.067 43,743,928 +0.02(+0.74%)
Aug 26, 2020 3.180 3.180 3.022 3.045 45,276,780 -0.14(-4.36%)
Aug 25, 2020 3.176 3.199 3.124 3.184 25,900,612 +0.02(+0.47%)
Aug 24, 2020 3.142 3.180 3.131 3.169 39,415,792 +0.07(+2.42%)
Aug 21, 2020 3.109 3.112 3.052 3.094 29,468,396 -0.05(-1.55%)
Aug 20, 2020 3.086 3.165 3.037 3.142 74,463,480 -0.05(-1.64%)
Aug 19, 2020 3.251 3.292 3.191 3.195 38,180,616 -0.05(-1.62%)
Aug 18, 2020 3.244 3.307 3.229 3.247 33,225,170 +0.08(+2.49%)
Aug 17, 2020 3.225 3.244 3.127 3.169 44,785,708 -0.06(-1.86%)
Aug 14, 2020 3.247 3.292 3.212 3.229 36,250,128 -0.03(-0.92%)
Aug 13, 2020 3.341 3.375 3.251 3.259 42,274,600 -0.04(-1.14%)
Aug 12, 2020 3.334 3.349 3.249 3.296 44,800,820 +0.00(+0.11%)
Aug 11, 2020 3.397 3.401 3.292 3.292 48,947,036 -0.02(-0.57%)
Aug 10, 2020 3.292 3.315 3.208 3.311 69,431,008 +0.08(+2.44%)
Aug 07, 2020 3.236 3.257 3.199 3.232 35,443,412 -0.10(-3.04%)
Aug 06, 2020 3.364 3.384 3.315 3.334 37,157,880 -0.02(-0.45%)
Aug 05, 2020 3.352 3.405 3.307 3.349 64,894,120 +0.19(+6.06%)
Aug 04, 2020 3.116 3.197 3.090 3.157 83,114,592 +0.01(+0.36%)
Aug 03, 2020 3.236 3.236 3.146 3.146 64,224,024 -0.10(-3.23%)
Jul 31, 2020 3.397 3.427 3.244 3.251 59,918,980 -0.15(-4.52%)
Jul 30, 2020 3.405 3.410 3.326 3.405 51,945,328 -0.07(-2.05%)
Jul 29, 2020 3.457 3.484 3.412 3.476 38,836,684 +0.05(+1.42%)
Jul 28, 2020 3.405 3.457 3.397 3.427 30,778,358 -0.06(-1.72%)
Jul 27, 2020 3.341 3.491 3.315 3.487 43,634,172 +0.11(+3.33%)
Jul 24, 2020 3.367 3.425 3.296 3.375 45,158,380 +0.02(+0.45%)
Jul 23, 2020 3.446 3.455 3.343 3.360 58,534,420 -0.09(-2.67%)
Jul 22, 2020 3.437 3.471 3.411 3.452 56,757,668 +0.04(+1.31%)
Jul 21, 2020 3.382 3.482 3.378 3.408 106,940,752 +0.13(+4.08%)
Jul 20, 2020 3.237 3.300 3.215 3.274 42,504,508 +0.01(+0.46%)
Jul 17, 2020 3.322 3.341 3.248 3.259 53,498,072 -0.02(-0.57%)
Jul 16, 2020 3.304 3.340 3.261 3.278 44,413,052 -0.06(-1.78%)
Jul 15, 2020 3.348 3.370 3.280 3.337 53,087,580 +0.05(+1.47%)
Jul 14, 2020 3.096 3.317 3.075 3.289 62,441,796 +0.13(+3.99%)
Jul 13, 2020 3.207 3.248 3.159 3.163 58,013,640 -0.07(-2.07%)
Jul 10, 2020 3.151 3.233 3.129 3.229 42,699,480 +0.06(+1.99%)
Jul 09, 2020 3.289 3.296 3.148 3.166 55,589,900 -0.09(-2.63%)
Jul 08, 2020 3.200 3.259 3.196 3.252 37,902,096 +0.11(+3.55%)
Jul 07, 2020 3.200 3.241 3.137 3.140 49,675,512 -0.08(-2.42%)
Jul 06, 2020 3.241 3.315 3.177 3.218 63,438,204 +0.07(+2.24%)
Jul 02, 2020 3.163 3.226 3.129 3.148 55,276,912 +0.01(+0.36%)
Jul 01, 2020 3.107 3.196 3.099 3.137 51,831,564 +0.07(+2.18%)
Jun 30, 2020 3.010 3.099 2.966 3.070 43,417,844 -0.00(-0.12%)
Jun 29, 2020 3.040 3.090 2.996 3.074 33,167,108 +0.09(+3.11%)
Jun 26, 2020 3.055 3.064 2.962 2.981 58,120,412 -0.14(-4.40%)
Jun 25, 2020 3.059 3.118 3.010 3.118 45,486,324 +0.07(+2.19%)
Jun 24, 2020 3.192 3.192 3.022 3.051 59,830,872 -0.20(-6.06%)
Jun 23, 2020 3.174 3.322 3.151 3.248 66,617,588 +0.16(+5.04%)
Jun 22, 2020 3.163 3.189 3.077 3.092 52,193,464 -0.03(-0.95%)
Jun 19, 2020 3.211 3.211 3.081 3.122 55,957,952 -0.01(-0.24%)
Jun 18, 2020 3.074 3.166 3.070 3.129 37,185,180 -0.03(-0.94%)
Jun 17, 2020 3.166 3.237 3.118 3.159 44,686,032 -0.01(-0.35%)
Jun 16, 2020 3.267 3.322 3.148 3.170 83,598,072 +0.06(+1.91%)
Jun 15, 2020 2.899 3.166 2.799 3.111 84,187,720 -0.04(-1.18%)
Jun 12, 2020 3.155 3.233 3.027 3.148 90,574,384 +0.14(+4.82%)
Jun 11, 2020 3.044 3.174 2.981 3.003 116,545,272 -0.30(-9.00%)
Jun 10, 2020 3.474 3.474 3.300 3.300 91,021,400 -0.15(-4.31%)
Jun 09, 2020 3.430 3.478 3.400 3.448 78,620,984 -0.16(-4.42%)
Jun 08, 2020 3.467 3.608 3.400 3.608 84,397,904 +0.16(+4.63%)
Jun 05, 2020 3.467 3.495 3.400 3.448 86,478,976 +0.21(+6.54%)
Jun 04, 2020 3.189 3.298 3.122 3.237 100,818,216 -0.02(-0.57%)
Jun 03, 2020 3.255 3.300 3.211 3.255 92,344,000 +0.14(+4.65%)
Jun 02, 2020 2.977 3.118 2.958 3.111 81,992,536 +0.21(+7.30%)
Jun 01, 2020 2.858 2.925 2.832 2.899 55,404,720 +0.07(+2.36%)
May 29, 2020 2.803 2.869 2.743 2.832 77,244,520 +0.00(+0.13%)
May 28, 2020 2.899 2.916 2.814 2.829 60,250,920 -0.08(-2.81%)
May 27, 2020 2.906 2.929 2.777 2.910 68,910,640 +0.09(+3.02%)
May 26, 2020 2.880 2.884 2.791 2.825 77,412,072 +0.20(+7.79%)
May 22, 2020 2.580 2.647 2.532 2.621 62,375,036 -0.04(-1.67%)
May 21, 2020 2.684 2.723 2.610 2.665 65,083,392 +0.07(+2.72%)
May 20, 2020 2.576 2.647 2.572 2.595 65,955,716 +0.10(+4.02%)
May 19, 2020 2.546 2.561 2.491 2.494 77,798,424 -0.04(-1.75%)
May 18, 2020 2.468 2.546 2.431 2.539 106,980,080 +0.27(+12.13%)
May 15, 2020 2.320 2.424 2.264 2.264 79,600,416 +0.02(+0.99%)
May 14, 2020 2.201 2.257 2.131 2.242 141,854,432 -0.03(-1.31%)
May 13, 2020 2.402 2.402 2.261 2.272 65,358,752 -0.13(-5.26%)
May 12, 2020 2.509 2.524 2.394 2.398 67,163,096 -0.04(-1.52%)
May 11, 2020 2.502 2.548 2.431 2.435 70,340,768 -0.11(-4.37%)
May 08, 2020 2.413 2.554 2.405 2.546 72,234,776 +0.20(+8.37%)
May 07, 2020 2.331 2.402 2.313 2.350 86,799,080 +0.00(+0.00%)
May 06, 2020 2.446 2.480 2.342 2.350 69,574,960 -0.15(-5.94%)
May 05, 2020 2.528 2.585 2.476 2.498 73,981,632 +0.07(+2.90%)
May 04, 2020 2.394 2.457 2.376 2.428 53,549,176 -0.01(-0.46%)
May 01, 2020 2.506 2.506 2.366 2.439 56,189,368 -0.13(-4.92%)
Apr 30, 2020 2.598 2.632 2.535 2.565 88,086,000 -0.09(-3.22%)
Apr 29, 2020 2.509 2.680 2.509 2.650 103,483,024 +0.22(+8.84%)
Apr 28, 2020 2.327 2.442 2.283 2.435 109,322,904 +0.24(+10.99%)
Apr 27, 2020 2.132 2.194 2.081 2.194 65,326,360 +0.12(+6.01%)
Apr 24, 2020 2.212 2.238 2.015 2.070 146,936,032 -0.24(-10.30%)
Apr 23, 2020 2.369 2.413 2.285 2.307 83,200,232 -0.01(-0.47%)
Apr 22, 2020 2.263 2.333 2.260 2.318 88,256,792 +0.11(+4.79%)
Apr 21, 2020 2.194 2.234 2.161 2.212 99,574,544 -0.08(-3.51%)
Apr 20, 2020 2.205 2.362 2.190 2.293 137,096,528 -0.07(-2.79%)
Apr 17, 2020 2.293 2.362 2.227 2.358 99,393,528 +0.11(+5.05%)
Apr 16, 2020 2.340 2.340 2.212 2.245 55,142,096 -0.05(-2.38%)
Apr 15, 2020 2.300 2.362 2.263 2.300 69,441,944 -0.14(-5.84%)
Apr 14, 2020 2.472 2.516 2.395 2.443 68,316,904 -0.01(-0.45%)
Apr 13, 2020 2.443 2.461 2.358 2.454 79,775,256 -0.00(-0.15%)
Apr 09, 2020 2.592 2.728 2.406 2.457 145,903,888 -0.03(-1.32%)
Apr 08, 2020 2.340 2.538 2.340 2.490 86,702,096 +0.18(+7.75%)
Apr 07, 2020 2.435 2.450 2.307 2.311 113,356,528 +0.07(+2.93%)
Apr 06, 2020 2.176 2.260 2.143 2.245 106,068,264 +0.14(+6.60%)
Apr 03, 2020 2.227 2.252 2.040 2.106 103,666,224 -0.02(-0.86%)
Apr 02, 2020 2.124 2.347 2.073 2.124 166,414,912 +0.15(+7.39%)
Apr 01, 2020 1.894 2.022 1.879 1.978 73,473,824 -0.03(-1.64%)
Mar 31, 2020 1.945 2.091 1.945 2.011 101,243,648 +0.10(+5.36%)
Mar 30, 2020 1.883 1.938 1.783 1.909 70,730,960 +0.01(+0.58%)
Mar 27, 2020 1.956 1.964 1.887 1.898 96,259,632 -0.23(-10.67%)
Mar 26, 2020 2.183 2.251 2.037 2.124 112,929,400 +0.00(+0.17%)
Mar 25, 2020 1.982 2.212 1.905 2.121 133,633,216 +0.14(+6.81%)
Mar 24, 2020 1.850 2.004 1.799 1.985 112,071,464 +0.35(+21.75%)
Mar 23, 2020 1.686 1.788 1.627 1.631 97,998,632 -0.14(-8.04%)
Mar 20, 2020 1.953 1.971 1.726 1.773 104,548,216 -0.08(-4.15%)
Mar 19, 2020 1.609 1.868 1.499 1.850 153,999,920 +0.27(+17.40%)
Mar 18, 2020 1.667 1.762 1.466 1.576 134,030,072 -0.40(-20.19%)
Mar 17, 2020 1.978 2.070 1.879 1.974 141,911,296 +0.05(+2.86%)
Mar 16, 2020 1.974 2.179 1.876 1.920 96,469,112 -0.49(-20.21%)
Mar 13, 2020 2.446 2.464 2.035 2.406 163,570,080 +0.41(+20.73%)
Mar 12, 2020 2.102 2.154 1.766 1.993 236,759,856 -0.51(-20.44%)
Mar 11, 2020 2.750 2.841 2.428 2.505 152,378,256 -0.42(-14.48%)
Mar 10, 2020 3.108 3.134 2.684 2.929 149,690,720 +0.27(+10.33%)
Mar 09, 2020 2.761 3.020 2.574 2.655 261,847,488 -1.19(-30.99%)
Mar 06, 2020 3.912 3.973 3.756 3.847 142,427,312 -0.45(-10.39%)
Mar 05, 2020 4.391 4.406 4.135 4.293 116,308,536 -0.22(-4.79%)
Mar 04, 2020 4.552 4.552 4.424 4.508 65,365,044 +0.06(+1.40%)
Mar 03, 2020 4.574 4.721 4.384 4.446 102,177,384 -0.12(-2.64%)
Mar 02, 2020 4.461 4.594 4.393 4.567 81,858,080 +0.14(+3.22%)
Feb 28, 2020 4.227 4.428 4.209 4.424 128,430,776 +0.01(+0.17%)
Feb 27, 2020 4.388 4.589 4.282 4.417 114,306,552 -0.17(-3.75%)
Feb 26, 2020 4.695 4.790 4.552 4.589 112,850,368 -0.10(-2.11%)
Feb 25, 2020 4.827 4.863 4.614 4.688 72,169,440 -0.10(-1.99%)
Feb 24, 2020 4.805 4.856 4.647 4.783 104,786,432 -0.35(-6.77%)
Feb 21, 2020 5.181 5.185 5.079 5.130 61,909,892 -0.14(-2.57%)
Feb 20, 2020 5.401 5.459 5.254 5.265 58,670,508 -0.18(-3.29%)
Feb 19, 2020 5.401 5.463 5.386 5.444 44,325,964 +0.12(+2.27%)
Feb 18, 2020 5.236 5.371 5.232 5.324 56,761,680 -0.03(-0.55%)
Feb 14, 2020 5.423 5.430 5.329 5.353 38,856,816 +0.00(+0.07%)
Feb 13, 2020 5.452 5.452 5.324 5.349 60,037,628 -0.11(-1.94%)
Feb 12, 2020 5.415 5.492 5.415 5.455 66,115,416 +0.04(+0.67%)
Feb 11, 2020 5.386 5.437 5.349 5.419 72,223,600 +0.15(+2.92%)
Feb 10, 2020 5.284 5.298 5.203 5.265 79,459,912 -0.07(-1.23%)
Feb 07, 2020 5.390 5.397 5.223 5.331 108,272,568 -0.02(-0.34%)
Feb 06, 2020 5.423 5.477 5.287 5.349 285,517,952 +0.07(+1.39%)
Feb 05, 2020 5.368 5.379 5.236 5.276 90,210,696 +0.02(+0.42%)
Feb 04, 2020 5.273 5.382 5.247 5.254 65,611,696 +0.06(+1.20%)
Feb 03, 2020 5.207 5.273 5.163 5.192 36,592,776 +0.03(+0.64%)
Jan 31, 2020 5.192 5.214 5.124 5.159 47,700,852 -0.14(-2.62%)
Jan 30, 2020 5.123 5.306 5.123 5.298 55,572,004 +0.04(+0.83%)
Jan 29, 2020 5.357 5.364 5.236 5.254 46,583,964 -0.05(-0.90%)
Jan 28, 2020 5.280 5.375 5.240 5.302 50,652,296 +0.11(+2.04%)
Jan 27, 2020 5.178 5.232 5.156 5.196 58,072,008 -0.20(-3.79%)
Jan 24, 2020 5.466 5.466 5.318 5.401 54,375,860 -0.05(-0.94%)
Jan 23, 2020 5.349 5.463 5.280 5.452 55,231,996 +0.05(+0.95%)
Jan 22, 2020 5.415 5.434 5.375 5.401 30,481,628 +0.00(+0.00%)
Jan 21, 2020 5.521 5.521 5.386 5.401 49,865,484 -0.14(-2.57%)
Jan 17, 2020 5.488 5.561 5.466 5.543 51,926,232 +0.10(+1.81%)
Jan 16, 2020 5.470 5.470 5.386 5.444 46,464,076 +0.01(+0.13%)
Jan 15, 2020 5.551 5.569 5.426 5.437 51,577,756 -0.18(-3.25%)
Jan 14, 2020 5.627 5.642 5.560 5.620 34,248,180 -0.04(-0.71%)
Jan 13, 2020 5.682 5.700 5.627 5.660 52,432,600 -0.06(-1.02%)
Jan 10, 2020 5.763 5.805 5.704 5.719 27,619,766 -0.04(-0.70%)
Jan 09, 2020 5.748 5.799 5.704 5.759 36,572,020 +0.02(+0.32%)
Jan 08, 2020 5.839 5.858 5.711 5.741 61,628,200 -0.13(-2.24%)
Jan 07, 2020 5.858 5.887 5.810 5.872 30,843,634 -0.06(-0.99%)
Jan 06, 2020 5.792 5.960 5.792 5.931 45,438,676 +0.08(+1.44%)
Jan 03, 2020 5.913 5.956 5.839 5.847 48,304,440 -0.10(-1.72%)
Jan 02, 2020 5.865 5.953 5.843 5.949 37,645,028 +0.12(+2.07%)
Dec 31, 2019 5.770 5.839 5.759 5.828 18,057,006 +0.01(+0.25%)
Dec 30, 2019 5.883 5.891 5.806 5.814 24,904,588 -0.01(-0.13%)
Dec 27, 2019 5.880 5.894 5.821 5.821 27,382,652 -0.08(-1.30%)
Dec 26, 2019 5.865 5.898 5.843 5.898 24,937,494 +0.10(+1.64%)
Dec 24, 2019 5.799 5.839 5.774 5.803 7,864,677 -0.00(-0.06%)
Dec 23, 2019 5.737 5.810 5.722 5.806 34,693,516 +0.12(+2.06%)
Dec 20, 2019 5.719 5.763 5.686 5.689 38,927,104 -0.11(-1.89%)
Dec 19, 2019 5.788 5.832 5.781 5.799 28,958,310 -0.01(-0.13%)
Dec 18, 2019 5.697 5.843 5.693 5.806 59,741,892 +0.15(+2.58%)
Dec 17, 2019 5.616 5.704 5.605 5.660 34,481,504 +0.03(+0.58%)
Dec 16, 2019 5.561 5.708 5.561 5.627 56,299,816 +0.03(+0.52%)
Dec 13, 2019 5.657 5.752 5.558 5.598 84,788,480 -0.27(-4.67%)
Dec 12, 2019 5.774 5.894 5.770 5.872 35,630,244 +0.13(+2.23%)
Dec 11, 2019 5.752 5.777 5.715 5.744 40,970,516 +0.04(+0.77%)
Dec 10, 2019 5.697 5.704 5.653 5.700 31,328,914 +0.01(+0.19%)
Dec 09, 2019 5.587 5.721 5.587 5.689 36,061,824 +0.02(+0.32%)
Dec 06, 2019 5.620 5.700 5.611 5.671 32,862,246 +0.11(+1.91%)
Dec 05, 2019 5.488 5.627 5.474 5.565 53,436,560 +0.14(+2.56%)
Dec 04, 2019 5.441 5.474 5.412 5.426 50,153,652 +0.06(+1.09%)
Dec 03, 2019 5.375 5.408 5.320 5.368 32,487,410 -0.02(-0.34%)
Dec 02, 2019 5.455 5.459 5.382 5.386 33,034,166 +0.00(+0.00%)
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%)
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.