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 )

13.74 -0.06 (-0.40%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 14, 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 3.297 3.326 3.148 3.155 61,746,464 -0.15(-4.52%)
Jul 30, 2020 3.304 3.309 3.228 3.304 53,529,620 -0.07(-2.05%)
Jul 29, 2020 3.355 3.380 3.311 3.373 40,021,176 +0.05(+1.42%)
Jul 28, 2020 3.304 3.355 3.297 3.326 31,717,074 -0.06(-1.72%)
Jul 27, 2020 3.242 3.388 3.217 3.384 44,964,980 +0.11(+3.33%)
Jul 24, 2020 3.268 3.324 3.199 3.275 46,535,676 +0.01(+0.45%)
Jul 23, 2020 3.344 3.353 3.244 3.260 60,319,676 -0.09(-2.67%)
Jul 22, 2020 3.336 3.368 3.310 3.350 58,488,744 +0.04(+1.31%)
Jul 21, 2020 3.282 3.379 3.278 3.307 110,202,384 +0.13(+4.08%)
Jul 20, 2020 3.141 3.202 3.119 3.177 43,800,868 +0.01(+0.46%)
Jul 17, 2020 3.224 3.242 3.152 3.163 55,129,732 -0.02(-0.57%)
Jul 16, 2020 3.206 3.241 3.164 3.181 45,767,628 -0.06(-1.78%)
Jul 15, 2020 3.249 3.271 3.182 3.238 54,706,724 +0.05(+1.47%)
Jul 14, 2020 3.004 3.218 2.984 3.191 64,346,232 +0.12(+3.99%)
Jul 13, 2020 3.112 3.152 3.065 3.069 59,783,024 -0.06(-2.07%)
Jul 10, 2020 3.058 3.137 3.037 3.134 44,001,788 +0.06(+1.99%)
Jul 09, 2020 3.191 3.199 3.055 3.073 57,285,360 -0.08(-2.63%)
Jul 08, 2020 3.105 3.163 3.101 3.155 39,058,088 +0.11(+3.55%)
Jul 07, 2020 3.105 3.145 3.044 3.047 51,190,588 -0.08(-2.42%)
Jul 06, 2020 3.145 3.217 3.083 3.123 65,373,032 +0.07(+2.24%)
Jul 02, 2020 3.069 3.130 3.037 3.055 56,962,824 +0.01(+0.35%)
Jul 01, 2020 3.015 3.101 3.008 3.044 53,412,396 +0.06(+2.18%)
Jun 30, 2020 2.921 3.008 2.878 2.979 44,742,064 -0.00(-0.12%)
Jun 29, 2020 2.950 2.999 2.907 2.983 34,178,688 +0.09(+3.11%)
Jun 26, 2020 2.965 2.974 2.874 2.892 59,893,052 -0.13(-4.40%)
Jun 25, 2020 2.968 3.026 2.921 3.026 46,873,632 +0.06(+2.19%)
Jun 24, 2020 3.098 3.098 2.932 2.961 61,655,680 -0.19(-6.06%)
Jun 23, 2020 3.080 3.224 3.058 3.152 68,649,384 +0.15(+5.04%)
Jun 22, 2020 3.069 3.094 2.986 3.001 53,785,332 -0.03(-0.95%)
Jun 19, 2020 3.116 3.116 2.990 3.029 57,664,640 -0.01(-0.24%)
Jun 18, 2020 2.983 3.073 2.979 3.037 38,319,308 -0.03(-0.94%)
Jun 17, 2020 3.073 3.141 3.026 3.065 46,048,932 -0.01(-0.35%)
Jun 16, 2020 3.170 3.224 3.055 3.076 86,147,760 +0.06(+1.91%)
Jun 15, 2020 2.813 3.073 2.716 3.019 86,755,392 -0.04(-1.18%)
Jun 12, 2020 3.062 3.137 2.938 3.055 93,336,848 +0.14(+4.82%)
Jun 11, 2020 2.954 3.080 2.892 2.914 120,099,832 -0.29(-9.00%)
Jun 10, 2020 3.372 3.372 3.202 3.202 93,797,504 -0.14(-4.31%)
Jun 09, 2020 3.328 3.375 3.300 3.346 81,018,880 -0.15(-4.42%)
Jun 08, 2020 3.364 3.501 3.300 3.501 86,971,992 +0.15(+4.63%)
Jun 05, 2020 3.364 3.391 3.300 3.346 89,116,536 +0.21(+6.54%)
Jun 04, 2020 3.094 3.200 3.029 3.141 103,893,112 -0.02(-0.57%)
Jun 03, 2020 3.159 3.202 3.116 3.159 95,160,440 +0.14(+4.65%)
Jun 02, 2020 2.889 3.026 2.871 3.019 84,493,264 +0.21(+7.30%)
Jun 01, 2020 2.774 2.838 2.748 2.813 57,094,532 +0.06(+2.36%)
May 29, 2020 2.720 2.784 2.662 2.748 79,600,432 +0.00(+0.13%)
May 28, 2020 2.813 2.829 2.730 2.745 62,088,536 -0.08(-2.81%)
May 27, 2020 2.820 2.842 2.694 2.824 71,012,376 +0.08(+3.02%)
May 26, 2020 2.795 2.799 2.709 2.741 79,773,096 +0.20(+7.79%)
May 22, 2020 2.503 2.568 2.457 2.543 64,277,440 -0.04(-1.67%)
May 21, 2020 2.604 2.642 2.532 2.586 67,068,400 +0.07(+2.72%)
May 20, 2020 2.500 2.568 2.496 2.518 67,967,328 +0.10(+4.02%)
May 19, 2020 2.471 2.485 2.417 2.421 80,171,232 -0.04(-1.75%)
May 18, 2020 2.395 2.471 2.359 2.464 110,242,912 +0.27(+12.13%)
May 15, 2020 2.251 2.352 2.197 2.197 82,028,176 +0.02(+0.99%)
May 14, 2020 2.136 2.190 2.068 2.176 146,180,912 -0.03(-1.31%)
May 13, 2020 2.331 2.331 2.194 2.204 67,352,152 -0.12(-5.26%)
May 12, 2020 2.435 2.449 2.323 2.327 69,211,536 -0.04(-1.52%)
May 11, 2020 2.428 2.473 2.359 2.363 72,486,120 -0.11(-4.37%)
May 08, 2020 2.341 2.478 2.334 2.471 74,437,896 +0.19(+8.37%)
May 07, 2020 2.262 2.331 2.244 2.280 89,446,400 +0.00(+0.00%)
May 06, 2020 2.374 2.406 2.273 2.280 71,696,952 -0.14(-5.94%)
May 05, 2020 2.453 2.509 2.403 2.424 76,238,032 +0.07(+2.91%)
May 04, 2020 2.323 2.385 2.305 2.356 55,182,396 -0.01(-0.46%)
May 01, 2020 2.431 2.431 2.296 2.367 57,903,108 -0.12(-4.92%)
Apr 30, 2020 2.521 2.554 2.460 2.489 90,772,576 -0.08(-3.22%)
Apr 29, 2020 2.435 2.601 2.435 2.572 106,639,200 +0.21(+8.84%)
Apr 28, 2020 2.259 2.370 2.215 2.363 112,657,192 +0.23(+10.99%)
Apr 27, 2020 2.069 2.129 2.019 2.129 67,318,768 +0.12(+6.01%)
Apr 24, 2020 2.147 2.172 1.955 2.008 151,417,472 -0.23(-10.30%)
Apr 23, 2020 2.299 2.342 2.218 2.239 85,737,776 -0.01(-0.47%)
Apr 22, 2020 2.196 2.264 2.193 2.250 90,948,560 +0.10(+4.79%)
Apr 21, 2020 2.129 2.168 2.097 2.147 102,611,496 -0.08(-3.51%)
Apr 20, 2020 2.140 2.292 2.125 2.225 141,277,872 -0.06(-2.79%)
Apr 17, 2020 2.225 2.292 2.161 2.289 102,424,960 +0.11(+5.05%)
Apr 16, 2020 2.271 2.271 2.147 2.179 56,823,892 -0.05(-2.38%)
Apr 15, 2020 2.232 2.292 2.196 2.232 71,559,880 -0.14(-5.84%)
Apr 14, 2020 2.399 2.441 2.324 2.370 70,400,520 -0.01(-0.45%)
Apr 13, 2020 2.370 2.388 2.289 2.381 82,208,352 -0.00(-0.15%)
Apr 09, 2020 2.516 2.647 2.335 2.384 150,353,856 -0.03(-1.32%)
Apr 08, 2020 2.271 2.462 2.271 2.416 89,346,448 +0.17(+7.75%)
Apr 07, 2020 2.363 2.377 2.239 2.243 116,813,824 +0.06(+2.93%)
Apr 06, 2020 2.111 2.193 2.079 2.179 109,303,272 +0.13(+6.60%)
Apr 03, 2020 2.161 2.186 1.980 2.044 106,827,968 -0.02(-0.86%)
Apr 02, 2020 2.062 2.278 2.012 2.062 171,490,464 +0.14(+7.39%)
Apr 01, 2020 1.838 1.962 1.824 1.920 75,714,728 -0.03(-1.64%)
Mar 31, 2020 1.888 2.030 1.888 1.952 104,331,512 +0.10(+5.36%)
Mar 30, 2020 1.827 1.881 1.730 1.852 72,888,208 +0.01(+0.58%)
Mar 27, 2020 1.898 1.905 1.831 1.842 99,195,488 -0.22(-10.67%)
Mar 26, 2020 2.118 2.184 1.976 2.062 116,373,672 +0.00(+0.17%)
Mar 25, 2020 1.923 2.147 1.849 2.058 137,708,944 +0.13(+6.81%)
Mar 24, 2020 1.795 1.944 1.746 1.927 115,489,568 +0.34(+21.75%)
Mar 23, 2020 1.636 1.735 1.579 1.583 100,987,520 -0.14(-8.04%)
Mar 20, 2020 1.895 1.913 1.675 1.721 107,736,864 -0.07(-4.15%)
Mar 19, 2020 1.561 1.813 1.455 1.795 158,696,816 +0.27(+17.40%)
Mar 18, 2020 1.618 1.710 1.423 1.529 138,117,904 -0.39(-20.19%)
Mar 17, 2020 1.920 2.008 1.824 1.916 146,239,504 +0.05(+2.86%)
Mar 16, 2020 1.916 2.115 1.820 1.863 99,411,360 -0.47(-20.21%)
Mar 13, 2020 2.374 2.392 1.975 2.335 168,558,864 +0.40(+20.73%)
Mar 12, 2020 2.040 2.090 1.714 1.934 243,980,880 -0.50(-20.44%)
Mar 11, 2020 2.668 2.757 2.356 2.431 157,025,680 -0.41(-14.48%)
Mar 10, 2020 3.016 3.041 2.604 2.842 154,256,176 +0.27(+10.33%)
Mar 09, 2020 2.679 2.931 2.498 2.576 269,833,664 -1.16(-30.99%)
Mar 06, 2020 3.797 3.855 3.645 3.733 146,771,248 -0.43(-10.39%)
Mar 05, 2020 4.261 4.276 4.013 4.166 119,855,864 -0.21(-4.79%)
Mar 04, 2020 4.418 4.418 4.293 4.375 67,358,632 +0.06(+1.40%)
Mar 03, 2020 4.439 4.581 4.254 4.315 105,293,728 -0.12(-2.64%)
Mar 02, 2020 4.329 4.458 4.263 4.432 84,354,696 +0.14(+3.22%)
Feb 28, 2020 4.102 4.297 4.084 4.293 132,347,832 +0.01(+0.17%)
Feb 27, 2020 4.258 4.453 4.155 4.286 117,792,824 -0.17(-3.75%)
Feb 26, 2020 4.556 4.648 4.418 4.453 116,292,224 -0.10(-2.11%)
Feb 25, 2020 4.684 4.719 4.478 4.549 74,370,560 -0.09(-1.99%)
Feb 24, 2020 4.662 4.712 4.510 4.641 107,982,352 -0.34(-6.77%)
Feb 21, 2020 5.028 5.031 4.929 4.978 63,798,100 -0.13(-2.57%)
Feb 20, 2020 5.241 5.298 5.099 5.109 60,459,920 -0.17(-3.29%)
Feb 19, 2020 5.241 5.301 5.227 5.283 45,677,876 +0.12(+2.27%)
Feb 18, 2020 5.081 5.212 5.078 5.166 58,492,872 -0.03(-0.55%)
Feb 14, 2020 5.262 5.269 5.172 5.195 40,041,924 +0.00(+0.07%)
Feb 13, 2020 5.290 5.290 5.166 5.191 61,868,736 -0.10(-1.94%)
Feb 12, 2020 5.255 5.329 5.255 5.294 68,131,888 +0.04(+0.67%)
Feb 11, 2020 5.227 5.276 5.191 5.259 74,426,376 +0.15(+2.92%)
Feb 10, 2020 5.127 5.141 5.049 5.109 81,883,384 -0.06(-1.23%)
Feb 07, 2020 5.230 5.237 5.069 5.173 111,574,808 -0.02(-0.34%)
Feb 06, 2020 5.262 5.315 5.131 5.191 294,226,048 +0.07(+1.39%)
Feb 05, 2020 5.209 5.219 5.081 5.120 92,962,056 +0.02(+0.42%)
Feb 04, 2020 5.117 5.223 5.092 5.099 67,612,808 +0.06(+1.20%)
Feb 03, 2020 5.053 5.117 5.010 5.039 37,708,832 +0.03(+0.64%)
Jan 31, 2020 5.039 5.060 4.973 5.007 49,155,696 -0.13(-2.62%)
Jan 30, 2020 4.971 5.149 4.971 5.141 57,266,912 +0.04(+0.84%)
Jan 29, 2020 5.198 5.205 5.081 5.099 48,004,740 -0.05(-0.90%)
Jan 28, 2020 5.124 5.216 5.085 5.145 52,197,156 +0.10(+2.04%)
Jan 27, 2020 5.024 5.078 5.003 5.042 59,843,164 -0.20(-3.79%)
Jan 24, 2020 5.305 5.305 5.161 5.241 56,034,284 -0.05(-0.94%)
Jan 23, 2020 5.191 5.301 5.124 5.290 56,916,532 +0.05(+0.95%)
Jan 22, 2020 5.255 5.273 5.216 5.241 31,411,298 +0.00(+0.00%)
Jan 21, 2020 5.358 5.358 5.227 5.241 51,386,348 -0.14(-2.57%)
Jan 17, 2020 5.326 5.397 5.305 5.379 53,509,948 +0.10(+1.81%)
Jan 16, 2020 5.308 5.308 5.227 5.283 47,881,200 +0.01(+0.13%)
Jan 15, 2020 5.386 5.404 5.266 5.276 53,150,840 -0.18(-3.25%)
Jan 14, 2020 5.461 5.475 5.395 5.454 35,292,724 -0.04(-0.71%)
Jan 13, 2020 5.514 5.532 5.461 5.493 54,031,760 -0.06(-1.02%)
Jan 10, 2020 5.592 5.633 5.535 5.549 28,462,150 -0.04(-0.70%)
Jan 09, 2020 5.578 5.628 5.535 5.588 37,687,440 +0.02(+0.32%)
Jan 08, 2020 5.667 5.684 5.542 5.571 63,507,816 -0.13(-2.24%)
Jan 07, 2020 5.684 5.713 5.638 5.699 31,784,342 -0.06(-0.99%)
Jan 06, 2020 5.620 5.784 5.620 5.755 46,824,524 +0.08(+1.44%)
Jan 03, 2020 5.738 5.780 5.667 5.674 49,777,692 -0.10(-1.72%)
Jan 02, 2020 5.691 5.777 5.670 5.773 38,793,176 +0.12(+2.07%)
Dec 31, 2019 5.599 5.667 5.588 5.656 18,607,732 +0.01(+0.25%)
Dec 30, 2019 5.709 5.716 5.635 5.642 25,664,162 -0.01(-0.13%)
Dec 27, 2019 5.706 5.720 5.649 5.649 28,217,804 -0.07(-1.30%)
Dec 26, 2019 5.691 5.723 5.670 5.723 25,698,072 +0.09(+1.64%)
Dec 24, 2019 5.628 5.667 5.603 5.631 8,104,544 -0.00(-0.06%)
Dec 23, 2019 5.567 5.638 5.553 5.635 35,751,644 +0.11(+2.06%)
Dec 20, 2019 5.549 5.592 5.518 5.521 40,114,352 -0.11(-1.89%)
Dec 19, 2019 5.617 5.659 5.610 5.628 29,841,518 -0.01(-0.13%)
Dec 18, 2019 5.528 5.670 5.525 5.635 61,563,976 +0.14(+2.58%)
Dec 17, 2019 5.450 5.535 5.439 5.493 35,533,164 +0.03(+0.58%)
Dec 16, 2019 5.397 5.539 5.397 5.461 58,016,920 +0.03(+0.52%)
Dec 13, 2019 5.489 5.581 5.393 5.432 87,374,472 -0.27(-4.67%)
Dec 12, 2019 5.603 5.720 5.599 5.699 36,716,944 +0.12(+2.23%)
Dec 11, 2019 5.581 5.606 5.546 5.574 42,220,088 +0.04(+0.77%)
Dec 10, 2019 5.528 5.535 5.486 5.532 32,284,426 +0.01(+0.19%)
Dec 09, 2019 5.422 5.551 5.422 5.521 37,161,684 +0.02(+0.32%)
Dec 06, 2019 5.454 5.532 5.445 5.503 33,864,524 +0.10(+1.91%)
Dec 05, 2019 5.326 5.461 5.312 5.400 55,066,340 +0.13(+2.56%)
Dec 04, 2019 5.280 5.312 5.251 5.266 51,683,304 +0.06(+1.09%)
Dec 03, 2019 5.216 5.248 5.163 5.209 33,478,254 -0.02(-0.34%)
Dec 02, 2019 5.294 5.298 5.223 5.227 34,041,684 +0.00(+0.00%)
Nov 29, 2019 5.280 5.280 5.196 5.227 25,566,080 -0.02(-0.47%)
Nov 27, 2019 5.248 5.280 5.193 5.251 39,970,056 +0.01(+0.27%)
Nov 26, 2019 5.308 5.312 5.170 5.237 58,140,508 -0.16(-3.02%)
Nov 25, 2019 5.404 5.422 5.354 5.400 31,161,502 -0.01(-0.20%)
Nov 22, 2019 5.464 5.521 5.397 5.411 54,624,580 +0.02(+0.33%)
Nov 21, 2019 5.287 5.397 5.255 5.393 68,957,368 +0.12(+2.22%)
Nov 20, 2019 5.287 5.340 5.273 5.276 44,988,340 +0.01(+0.13%)
Nov 19, 2019 5.347 5.354 5.259 5.269 54,761,504 -0.09(-1.66%)
Nov 18, 2019 5.418 5.436 5.340 5.358 35,668,820 -0.12(-2.20%)
Nov 15, 2019 5.386 5.503 5.386 5.479 20,566,158 +0.11(+2.12%)
Nov 14, 2019 5.486 5.503 5.347 5.365 53,765,600 -0.10(-1.82%)
Nov 13, 2019 5.468 5.523 5.432 5.464 58,256,488 -0.09(-1.53%)
Nov 12, 2019 5.599 5.652 5.533 5.549 51,504,816 -0.09(-1.68%)
Nov 11, 2019 5.560 5.662 5.545 5.644 34,751,296 +0.06(+1.14%)
Nov 08, 2019 5.619 5.697 5.552 5.581 68,171,952 -0.18(-3.12%)
Nov 07, 2019 5.627 5.796 5.619 5.761 55,217,840 +0.13(+2.38%)
Nov 06, 2019 5.524 5.736 5.477 5.627 107,478,280 -0.14(-2.51%)
Nov 05, 2019 5.729 5.789 5.722 5.771 71,933,216 -0.01(-0.18%)
Nov 04, 2019 5.814 5.866 5.725 5.782 93,787,072 -0.02(-0.30%)
Nov 01, 2019 5.803 5.940 5.715 5.799 103,754,976 +0.07(+1.23%)
Oct 31, 2019 5.718 5.754 5.624 5.729 64,489,044 +0.00(+0.00%)
Oct 30, 2019 5.619 5.743 5.570 5.729 69,801,944 +0.07(+1.25%)
Oct 29, 2019 5.584 5.718 5.584 5.658 49,372,824 +0.01(+0.25%)
Oct 28, 2019 5.616 5.675 5.574 5.644 47,172,824 +0.05(+0.95%)
Oct 25, 2019 5.545 5.662 5.531 5.591 72,056,456 +0.21(+3.93%)
Oct 24, 2019 5.535 5.542 5.341 5.380 63,983,240 -0.12(-2.12%)
Oct 23, 2019 5.394 5.503 5.380 5.496 57,301,676 +0.11(+2.10%)
Oct 22, 2019 5.217 5.443 5.214 5.383 73,843,552 +0.22(+4.23%)
Oct 21, 2019 5.108 5.168 5.094 5.164 26,090,470 +0.04(+0.76%)
Oct 18, 2019 5.147 5.196 5.112 5.126 42,716,184 +0.04(+0.69%)
Oct 17, 2019 5.196 5.210 5.057 5.090 44,227,640 -0.08(-1.50%)
Oct 16, 2019 5.037 5.168 5.031 5.168 34,065,696 +0.09(+1.74%)
Oct 15, 2019 5.076 5.143 5.041 5.080 27,788,614 +0.01(+0.21%)
Oct 14, 2019 5.009 5.073 4.985 5.069 24,004,638 -0.01(-0.21%)
Oct 11, 2019 5.037 5.122 5.037 5.080 37,980,400 +0.11(+2.20%)
Oct 10, 2019 4.967 5.027 4.921 4.970 34,283,904 -0.01(-0.14%)
Oct 09, 2019 4.935 5.006 4.875 4.977 28,065,454 +0.12(+2.47%)
Oct 08, 2019 4.882 4.956 4.850 4.858 38,941,808 -0.02(-0.36%)
Oct 07, 2019 4.967 5.011 4.861 4.875 31,286,972 -0.13(-2.61%)
Oct 04, 2019 5.020 5.037 4.925 5.006 39,107,792 +0.01(+0.28%)
Oct 03, 2019 4.921 5.002 4.889 4.992 44,413,756 +0.05(+0.93%)
Oct 02, 2019 5.013 5.013 4.889 4.946 40,122,164 -0.12(-2.30%)
Oct 01, 2019 5.108 5.119 5.039 5.062 34,923,864 -0.04(-0.83%)
Sep 30, 2019 5.129 5.143 5.092 5.104 15,200,358 -0.05(-0.89%)
Sep 27, 2019 5.119 5.235 5.115 5.150 25,609,414 +0.01(+0.21%)
Sep 26, 2019 5.140 5.154 5.080 5.140 25,797,126 +0.04(+0.76%)
Sep 25, 2019 4.995 5.108 4.969 5.101 26,352,950 +0.02(+0.42%)
Sep 24, 2019 5.143 5.143 5.052 5.080 17,177,986 -0.06(-1.10%)
Sep 23, 2019 5.094 5.166 5.090 5.136 21,174,568 +0.01(+0.14%)
Sep 20, 2019 5.108 5.140 5.069 5.129 25,806,998 +0.00(+0.07%)
Sep 19, 2019 5.224 5.249 5.119 5.126 28,324,192 -0.03(-0.62%)
Sep 18, 2019 5.203 5.235 5.154 5.157 24,391,748 -0.11(-2.14%)
Sep 17, 2019 5.249 5.277 5.141 5.270 41,299,032 -0.05(-0.93%)
Sep 16, 2019 5.270 5.394 5.239 5.320 83,199,328 +0.19(+3.71%)
Sep 13, 2019 5.203 5.231 5.104 5.129 24,654,660 -0.06(-1.16%)
Sep 12, 2019 5.126 5.203 5.087 5.189 28,631,472 +0.05(+0.96%)
Sep 11, 2019 5.203 5.249 5.101 5.140 45,372,988 -0.01(-0.27%)
Sep 10, 2019 5.112 5.217 5.062 5.154 55,936,740 +0.03(+0.62%)
Sep 09, 2019 5.094 5.157 5.082 5.122 57,081,824 +0.08(+1.54%)
Sep 06, 2019 5.016 5.104 4.988 5.044 31,734,526 +0.06(+1.13%)
Sep 05, 2019 5.034 5.067 4.981 4.988 39,964,680 +0.06(+1.14%)
Sep 04, 2019 4.900 4.974 4.877 4.932 53,022,616 +0.20(+4.33%)
Sep 03, 2019 4.692 4.766 4.671 4.727 41,934,832 -0.05(-1.11%)
Aug 30, 2019 4.808 4.829 4.739 4.780 30,657,024 +0.05(+1.12%)
Aug 29, 2019 4.678 4.755 4.623 4.727 44,294,284 +0.11(+2.45%)
Aug 28, 2019 4.596 4.646 4.551 4.614 32,207,464 +0.06(+1.24%)
Aug 27, 2019 4.565 4.637 4.487 4.558 50,478,496 +0.05(+1.02%)
Aug 26, 2019 4.596 4.614 4.473 4.512 49,503,660 -0.06(-1.39%)
Aug 23, 2019 4.713 4.798 4.561 4.575 62,841,712 -0.22(-4.63%)
Aug 22, 2019 4.896 4.903 4.766 4.798 33,728,312 -0.07(-1.52%)
Aug 21, 2019 4.720 4.981 4.660 4.872 101,120,816 +0.26(+5.58%)
Aug 20, 2019 4.579 4.671 4.561 4.614 38,553,460 -0.01(-0.30%)
Aug 19, 2019 4.720 4.741 4.589 4.628 45,471,260 -0.04(-0.83%)
Aug 16, 2019 4.727 4.759 4.625 4.667 41,225,372 -0.04(-0.90%)
Aug 15, 2019 4.692 4.739 4.586 4.709 45,175,392 -0.01(-0.30%)
Aug 14, 2019 4.808 4.826 4.709 4.723 50,671,316 -0.25(-4.97%)
Aug 13, 2019 4.833 5.020 4.808 4.970 36,880,252 +0.07(+1.35%)
Aug 12, 2019 4.918 4.932 4.869 4.904 32,055,778 -0.18(-3.51%)
Aug 09, 2019 5.128 5.188 5.069 5.083 33,971,864 -0.04(-0.82%)
Aug 08, 2019 5.072 5.128 5.018 5.125 53,144,660 +0.15(+3.10%)
Aug 07, 2019 4.855 4.981 4.813 4.971 69,422,592 -0.05(-0.91%)
Aug 06, 2019 5.072 5.090 4.974 5.016 60,086,624 +0.05(+0.99%)
Aug 05, 2019 5.065 5.072 4.934 4.967 64,419,724 -0.27(-5.15%)
Aug 02, 2019 5.335 5.377 5.193 5.237 63,871,700 +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.