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 )

13.67 -0.13 (-0.94%)
Streaming Delayed Price Updated: 10:42 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 (%)
Aug 31, 2020 2.991 3.002 2.916 2.923 46,157,288 -0.12(-3.88%)
Aug 28, 2020 2.955 3.054 2.937 3.041 54,197,188 +0.11(+3.91%)
Aug 27, 2020 2.952 2.955 2.887 2.927 45,845,624 +0.02(+0.74%)
Aug 26, 2020 3.034 3.034 2.884 2.905 47,452,120 -0.13(-4.36%)
Aug 25, 2020 3.030 3.052 2.980 3.038 27,145,018 +0.01(+0.47%)
Aug 24, 2020 2.998 3.034 2.988 3.023 41,309,540 +0.07(+2.42%)
Aug 21, 2020 2.966 2.970 2.912 2.952 30,884,216 -0.05(-1.55%)
Aug 20, 2020 2.945 3.020 2.898 2.998 78,041,112 -0.05(-1.64%)
Aug 19, 2020 3.102 3.141 3.045 3.048 40,015,020 -0.05(-1.62%)
Aug 18, 2020 3.095 3.156 3.081 3.098 34,821,488 +0.08(+2.49%)
Aug 17, 2020 3.077 3.095 2.984 3.023 46,937,456 -0.06(-1.86%)
Aug 14, 2020 3.098 3.141 3.064 3.081 37,991,780 -0.03(-0.92%)
Aug 13, 2020 3.188 3.220 3.102 3.109 44,305,700 -0.04(-1.14%)
Aug 12, 2020 3.181 3.195 3.100 3.145 46,953,292 +0.00(+0.11%)
Aug 11, 2020 3.242 3.245 3.141 3.141 51,298,716 -0.02(-0.57%)
Aug 10, 2020 3.141 3.163 3.061 3.159 72,766,848 +0.08(+2.44%)
Aug 07, 2020 3.088 3.107 3.052 3.084 37,146,304 -0.10(-3.04%)
Aug 06, 2020 3.209 3.229 3.163 3.181 38,943,144 -0.01(-0.45%)
Aug 05, 2020 3.199 3.249 3.156 3.195 68,011,984 +0.18(+6.06%)
Aug 04, 2020 2.973 3.050 2.948 3.013 87,107,864 +0.01(+0.36%)
Aug 03, 2020 3.088 3.088 3.002 3.002 67,309,696 -0.10(-3.23%)
Jul 31, 2020 3.242 3.270 3.095 3.102 62,797,812 -0.15(-4.52%)
Jul 30, 2020 3.249 3.254 3.174 3.249 54,441,064 -0.07(-2.05%)
Jul 29, 2020 3.299 3.324 3.256 3.317 40,702,612 +0.05(+1.42%)
Jul 28, 2020 3.249 3.299 3.242 3.270 32,257,116 -0.06(-1.72%)
Jul 27, 2020 3.188 3.331 3.163 3.327 45,730,596 +0.11(+3.33%)
Jul 24, 2020 3.213 3.268 3.145 3.220 47,328,036 +0.01(+0.45%)
Jul 23, 2020 3.288 3.297 3.190 3.206 61,346,732 -0.09(-2.67%)
Jul 22, 2020 3.280 3.312 3.255 3.294 59,484,620 +0.04(+1.31%)
Jul 21, 2020 3.227 3.322 3.223 3.251 112,078,768 +0.13(+4.08%)
Jul 20, 2020 3.088 3.149 3.067 3.124 44,546,656 +0.01(+0.46%)
Jul 17, 2020 3.170 3.188 3.099 3.110 56,068,412 -0.02(-0.57%)
Jul 16, 2020 3.152 3.187 3.111 3.127 46,546,900 -0.06(-1.78%)
Jul 15, 2020 3.195 3.216 3.129 3.184 55,638,200 +0.05(+1.47%)
Jul 14, 2020 2.954 3.165 2.934 3.138 65,441,840 +0.12(+3.99%)
Jul 13, 2020 3.060 3.099 3.014 3.018 60,800,932 -0.06(-2.07%)
Jul 10, 2020 3.007 3.085 2.986 3.081 44,750,996 +0.06(+1.99%)
Jul 09, 2020 3.138 3.145 3.003 3.021 58,260,744 -0.08(-2.63%)
Jul 08, 2020 3.053 3.110 3.049 3.103 39,723,120 +0.11(+3.55%)
Jul 07, 2020 3.053 3.092 2.993 2.996 52,062,196 -0.07(-2.42%)
Jul 06, 2020 3.092 3.163 3.032 3.071 66,486,124 +0.07(+2.24%)
Jul 02, 2020 3.018 3.078 2.986 3.003 57,932,716 +0.01(+0.35%)
Jul 01, 2020 2.964 3.049 2.957 2.993 54,321,836 +0.06(+2.18%)
Jun 30, 2020 2.872 2.957 2.830 2.929 45,503,876 -0.00(-0.12%)
Jun 29, 2020 2.901 2.949 2.858 2.933 34,760,640 +0.09(+3.11%)
Jun 26, 2020 2.915 2.924 2.826 2.844 60,912,836 -0.13(-4.40%)
Jun 25, 2020 2.918 2.975 2.872 2.975 47,671,736 +0.06(+2.19%)
Jun 24, 2020 3.046 3.046 2.883 2.911 62,705,472 -0.19(-6.06%)
Jun 23, 2020 3.028 3.170 3.007 3.099 69,818,264 +0.15(+5.04%)
Jun 22, 2020 3.018 3.042 2.936 2.950 54,701,120 -0.03(-0.95%)
Jun 19, 2020 3.064 3.064 2.940 2.979 58,646,480 -0.01(-0.24%)
Jun 18, 2020 2.933 3.021 2.929 2.986 38,971,760 -0.03(-0.94%)
Jun 17, 2020 3.021 3.088 2.975 3.014 46,832,996 -0.01(-0.35%)
Jun 16, 2020 3.117 3.170 3.003 3.025 87,614,576 +0.06(+1.91%)
Jun 15, 2020 2.766 3.021 2.671 2.968 88,232,560 -0.04(-1.18%)
Jun 12, 2020 3.011 3.085 2.888 3.003 94,926,072 +0.14(+4.82%)
Jun 11, 2020 2.904 3.028 2.844 2.865 122,144,744 -0.28(-9.00%)
Jun 10, 2020 3.315 3.315 3.149 3.149 95,394,568 -0.14(-4.31%)
Jun 09, 2020 3.273 3.319 3.244 3.290 82,398,368 -0.15(-4.42%)
Jun 08, 2020 3.308 3.443 3.244 3.443 88,452,840 +0.15(+4.63%)
Jun 05, 2020 3.308 3.335 3.244 3.290 90,633,904 +0.20(+6.54%)
Jun 04, 2020 3.042 3.147 2.979 3.088 105,662,072 -0.02(-0.57%)
Jun 03, 2020 3.106 3.149 3.064 3.106 96,780,712 +0.14(+4.65%)
Jun 02, 2020 2.841 2.975 2.823 2.968 85,931,904 +0.20(+7.30%)
Jun 01, 2020 2.727 2.791 2.702 2.766 58,066,668 +0.06(+2.36%)
May 29, 2020 2.674 2.738 2.617 2.702 80,955,768 +0.00(+0.13%)
May 28, 2020 2.766 2.782 2.685 2.699 63,145,704 -0.08(-2.81%)
May 27, 2020 2.773 2.794 2.649 2.777 72,221,488 +0.08(+3.02%)
May 26, 2020 2.748 2.752 2.663 2.695 81,131,376 +0.19(+7.79%)
May 22, 2020 2.462 2.525 2.416 2.501 65,371,876 -0.04(-1.67%)
May 21, 2020 2.561 2.598 2.490 2.543 68,210,352 +0.07(+2.72%)
May 20, 2020 2.458 2.525 2.454 2.476 69,124,592 +0.10(+4.02%)
May 19, 2020 2.430 2.444 2.377 2.380 81,536,288 -0.04(-1.75%)
May 18, 2020 2.355 2.430 2.320 2.423 112,119,992 +0.26(+12.13%)
May 15, 2020 2.214 2.313 2.160 2.160 83,424,856 +0.02(+0.99%)
May 14, 2020 2.100 2.153 2.033 2.139 148,669,888 -0.03(-1.31%)
May 13, 2020 2.292 2.292 2.157 2.168 68,498,944 -0.12(-5.26%)
May 12, 2020 2.394 2.408 2.284 2.288 70,389,984 -0.04(-1.52%)
May 11, 2020 2.387 2.432 2.320 2.323 73,720,328 -0.11(-4.37%)
May 08, 2020 2.302 2.437 2.295 2.430 75,705,328 +0.19(+8.37%)
May 07, 2020 2.224 2.292 2.207 2.242 90,969,384 +0.00(+0.00%)
May 06, 2020 2.334 2.366 2.235 2.242 72,917,720 -0.14(-5.94%)
May 05, 2020 2.412 2.467 2.362 2.384 77,536,112 +0.07(+2.91%)
May 04, 2020 2.284 2.345 2.267 2.316 56,121,972 -0.01(-0.46%)
May 01, 2020 2.391 2.391 2.258 2.327 58,889,012 -0.12(-4.92%)
Apr 30, 2020 2.479 2.511 2.419 2.447 92,318,136 -0.08(-3.22%)
Apr 29, 2020 2.394 2.557 2.394 2.529 108,454,920 +0.21(+8.84%)
Apr 28, 2020 2.221 2.330 2.178 2.323 114,575,376 +0.23(+10.99%)
Apr 27, 2020 2.034 2.093 1.985 2.093 68,464,992 +0.12(+6.01%)
Apr 24, 2020 2.111 2.135 1.922 1.975 153,995,632 -0.23(-10.30%)
Apr 23, 2020 2.261 2.303 2.181 2.201 87,197,616 -0.01(-0.47%)
Apr 22, 2020 2.160 2.226 2.156 2.212 92,497,120 +0.10(+4.79%)
Apr 21, 2020 2.093 2.132 2.062 2.111 104,358,640 -0.08(-3.51%)
Apr 20, 2020 2.104 2.254 2.090 2.188 143,683,376 -0.06(-2.79%)
Apr 17, 2020 2.188 2.254 2.125 2.250 104,168,928 +0.11(+5.05%)
Apr 16, 2020 2.233 2.233 2.111 2.142 57,791,416 -0.05(-2.38%)
Apr 15, 2020 2.194 2.254 2.160 2.194 72,778,312 -0.14(-5.84%)
Apr 14, 2020 2.358 2.400 2.285 2.331 71,599,208 -0.01(-0.45%)
Apr 13, 2020 2.331 2.348 2.250 2.341 83,608,088 -0.00(-0.15%)
Apr 09, 2020 2.474 2.603 2.296 2.345 152,913,888 -0.03(-1.32%)
Apr 08, 2020 2.233 2.421 2.233 2.376 90,867,728 +0.17(+7.75%)
Apr 07, 2020 2.324 2.338 2.201 2.205 118,802,776 +0.06(+2.93%)
Apr 06, 2020 2.076 2.156 2.044 2.142 111,164,344 +0.13(+6.60%)
Apr 03, 2020 2.125 2.149 1.947 2.010 108,646,904 -0.02(-0.86%)
Apr 02, 2020 2.027 2.240 1.978 2.027 174,410,384 +0.14(+7.39%)
Apr 01, 2020 1.807 1.929 1.793 1.887 77,003,904 -0.03(-1.64%)
Mar 31, 2020 1.856 1.996 1.856 1.919 106,107,936 +0.10(+5.36%)
Mar 30, 2020 1.797 1.849 1.701 1.821 74,129,256 +0.01(+0.58%)
Mar 27, 2020 1.867 1.874 1.800 1.811 100,884,464 -0.22(-10.67%)
Mar 26, 2020 2.083 2.147 1.943 2.027 118,355,136 +0.00(+0.17%)
Mar 25, 2020 1.891 2.111 1.818 2.024 140,053,680 +0.13(+6.81%)
Mar 24, 2020 1.765 1.912 1.717 1.894 117,455,976 +0.34(+21.75%)
Mar 23, 2020 1.608 1.706 1.553 1.556 102,707,008 -0.14(-8.04%)
Mar 20, 2020 1.863 1.880 1.647 1.692 109,571,272 -0.07(-4.15%)
Mar 19, 2020 1.535 1.783 1.430 1.765 161,398,912 +0.26(+17.40%)
Mar 18, 2020 1.591 1.682 1.399 1.504 140,469,600 -0.38(-20.18%)
Mar 17, 2020 1.887 1.975 1.793 1.884 148,729,472 +0.05(+2.86%)
Mar 16, 2020 1.884 2.079 1.790 1.832 101,104,008 -0.46(-20.21%)
Mar 13, 2020 2.334 2.351 1.942 2.296 171,428,864 +0.39(+20.73%)
Mar 12, 2020 2.006 2.055 1.685 1.901 248,135,072 -0.49(-20.44%)
Mar 11, 2020 2.624 2.711 2.317 2.390 159,699,328 -0.40(-14.48%)
Mar 10, 2020 2.966 2.990 2.561 2.795 156,882,656 +0.26(+10.33%)
Mar 09, 2020 2.634 2.882 2.456 2.533 274,428,064 -1.14(-30.99%)
Mar 06, 2020 3.733 3.791 3.584 3.670 149,270,272 -0.43(-10.39%)
Mar 05, 2020 4.190 4.204 3.946 4.096 121,896,624 -0.21(-4.79%)
Mar 04, 2020 4.344 4.344 4.222 4.302 68,505,528 +0.06(+1.40%)
Mar 03, 2020 4.365 4.504 4.183 4.242 107,086,536 -0.12(-2.64%)
Mar 02, 2020 4.256 4.384 4.192 4.358 85,790,976 +0.14(+3.22%)
Feb 28, 2020 4.033 4.225 4.016 4.222 134,601,280 +0.01(+0.17%)
Feb 27, 2020 4.187 4.379 4.085 4.215 119,798,456 -0.16(-3.75%)
Feb 26, 2020 4.480 4.570 4.344 4.379 118,272,304 -0.09(-2.11%)
Feb 25, 2020 4.605 4.640 4.403 4.473 75,636,848 -0.09(-1.99%)
Feb 24, 2020 4.584 4.633 4.434 4.563 109,820,936 -0.33(-6.77%)
Feb 21, 2020 4.944 4.947 4.846 4.895 64,884,372 -0.13(-2.57%)
Feb 20, 2020 5.153 5.209 5.013 5.024 61,489,356 -0.17(-3.29%)
Feb 19, 2020 5.153 5.212 5.139 5.195 46,455,624 +0.12(+2.27%)
Feb 18, 2020 4.996 5.125 4.993 5.080 59,488,816 -0.03(-0.55%)
Feb 14, 2020 5.174 5.181 5.085 5.108 40,723,708 +0.00(+0.07%)
Feb 13, 2020 5.202 5.202 5.080 5.104 62,922,156 -0.10(-1.94%)
Feb 12, 2020 5.167 5.240 5.167 5.205 69,291,952 +0.03(+0.67%)
Feb 11, 2020 5.139 5.188 5.104 5.170 75,693,616 +0.15(+2.92%)
Feb 10, 2020 5.041 5.055 4.965 5.024 83,277,592 -0.06(-1.23%)
Feb 07, 2020 5.143 5.150 4.984 5.087 113,474,560 -0.02(-0.34%)
Feb 06, 2020 5.174 5.226 5.045 5.104 299,235,776 +0.07(+1.39%)
Feb 05, 2020 5.122 5.132 4.996 5.034 94,544,904 +0.02(+0.42%)
Feb 04, 2020 5.031 5.136 5.006 5.013 68,764,032 +0.06(+1.20%)
Feb 03, 2020 4.968 5.031 4.926 4.954 38,350,888 +0.03(+0.64%)
Jan 31, 2020 4.954 4.975 4.889 4.923 49,992,656 -0.13(-2.62%)
Jan 30, 2020 4.888 5.062 4.888 5.055 58,241,984 +0.04(+0.84%)
Jan 29, 2020 5.111 5.118 4.996 5.013 48,822,104 -0.05(-0.90%)
Jan 28, 2020 5.038 5.129 5.000 5.059 53,085,904 +0.10(+2.04%)
Jan 27, 2020 4.940 4.993 4.919 4.958 60,862,100 -0.20(-3.79%)
Jan 24, 2020 5.216 5.216 5.075 5.153 56,988,368 -0.05(-0.94%)
Jan 23, 2020 5.104 5.212 5.038 5.202 57,885,636 +0.05(+0.95%)
Jan 22, 2020 5.167 5.184 5.129 5.153 31,946,130 +0.00(+0.00%)
Jan 21, 2020 5.268 5.268 5.139 5.153 52,261,288 -0.14(-2.57%)
Jan 17, 2020 5.237 5.307 5.216 5.289 54,421,048 +0.09(+1.81%)
Jan 16, 2020 5.219 5.219 5.139 5.195 48,696,460 +0.01(+0.13%)
Jan 15, 2020 5.296 5.314 5.177 5.188 54,055,828 -0.17(-3.25%)
Jan 14, 2020 5.369 5.383 5.305 5.362 35,893,644 -0.04(-0.71%)
Jan 13, 2020 5.422 5.439 5.369 5.401 54,951,744 -0.06(-1.02%)
Jan 10, 2020 5.498 5.539 5.443 5.457 28,946,768 -0.04(-0.70%)
Jan 09, 2020 5.484 5.533 5.443 5.495 38,329,132 +0.02(+0.32%)
Jan 08, 2020 5.572 5.589 5.450 5.478 64,589,148 -0.13(-2.24%)
Jan 07, 2020 5.589 5.617 5.544 5.603 32,325,526 -0.06(-0.99%)
Jan 06, 2020 5.526 5.687 5.526 5.659 47,621,796 +0.08(+1.44%)
Jan 03, 2020 5.641 5.683 5.572 5.579 50,625,244 -0.10(-1.72%)
Jan 02, 2020 5.596 5.680 5.575 5.676 39,453,696 +0.12(+2.07%)
Dec 31, 2019 5.505 5.572 5.495 5.561 18,924,562 +0.01(+0.25%)
Dec 30, 2019 5.614 5.621 5.540 5.547 26,101,138 -0.01(-0.13%)
Dec 27, 2019 5.610 5.624 5.554 5.554 28,698,262 -0.07(-1.30%)
Dec 26, 2019 5.596 5.628 5.575 5.628 26,135,626 +0.09(+1.64%)
Dec 24, 2019 5.533 5.572 5.509 5.537 8,242,538 -0.00(-0.06%)
Dec 23, 2019 5.474 5.544 5.460 5.540 36,360,376 +0.11(+2.06%)
Dec 20, 2019 5.457 5.498 5.425 5.429 40,797,368 -0.10(-1.89%)
Dec 19, 2019 5.523 5.565 5.516 5.533 30,349,622 -0.01(-0.13%)
Dec 18, 2019 5.436 5.575 5.432 5.540 62,612,212 +0.14(+2.58%)
Dec 17, 2019 5.359 5.443 5.348 5.401 36,138,180 +0.03(+0.58%)
Dec 16, 2019 5.307 5.446 5.307 5.369 59,004,760 +0.03(+0.52%)
Dec 13, 2019 5.397 5.488 5.303 5.341 88,862,168 -0.26(-4.67%)
Dec 12, 2019 5.509 5.624 5.505 5.603 37,342,112 +0.12(+2.23%)
Dec 11, 2019 5.488 5.512 5.453 5.481 42,938,960 +0.04(+0.77%)
Dec 10, 2019 5.436 5.443 5.394 5.439 32,834,124 +0.01(+0.19%)
Dec 09, 2019 5.331 5.458 5.331 5.429 37,794,428 +0.02(+0.32%)
Dec 06, 2019 5.362 5.439 5.354 5.411 34,441,124 +0.10(+1.91%)
Dec 05, 2019 5.237 5.369 5.223 5.310 56,003,940 +0.13(+2.56%)
Dec 04, 2019 5.191 5.223 5.163 5.177 52,563,300 +0.06(+1.09%)
Dec 03, 2019 5.129 5.160 5.076 5.122 34,048,280 -0.02(-0.34%)
Dec 02, 2019 5.205 5.209 5.136 5.139 34,621,304 +0.00(+0.00%)
Nov 29, 2019 5.191 5.191 5.109 5.139 26,001,386 -0.02(-0.47%)
Nov 27, 2019 5.160 5.191 5.106 5.163 40,650,616 +0.01(+0.27%)
Nov 26, 2019 5.219 5.223 5.083 5.150 59,130,452 -0.16(-3.02%)
Nov 25, 2019 5.314 5.331 5.265 5.310 31,692,080 -0.01(-0.20%)
Nov 22, 2019 5.373 5.429 5.307 5.321 55,554,656 +0.02(+0.33%)
Nov 21, 2019 5.198 5.307 5.167 5.303 70,131,488 +0.12(+2.22%)
Nov 20, 2019 5.198 5.251 5.184 5.188 45,754,348 +0.01(+0.13%)
Nov 19, 2019 5.258 5.265 5.170 5.181 55,693,912 -0.09(-1.66%)
Nov 18, 2019 5.327 5.345 5.251 5.268 36,276,144 -0.12(-2.20%)
Nov 15, 2019 5.296 5.411 5.296 5.387 20,916,334 +0.11(+2.12%)
Nov 14, 2019 5.394 5.411 5.258 5.275 54,681,052 -0.10(-1.82%)
Nov 13, 2019 5.376 5.430 5.341 5.373 59,248,404 -0.08(-1.53%)
Nov 12, 2019 5.505 5.558 5.440 5.457 52,381,776 -0.09(-1.68%)
Nov 11, 2019 5.466 5.567 5.453 5.550 35,342,996 +0.06(+1.14%)
Nov 08, 2019 5.525 5.602 5.460 5.487 69,332,696 -0.18(-3.12%)
Nov 07, 2019 5.532 5.699 5.525 5.664 56,158,020 +0.13(+2.38%)
Nov 06, 2019 5.432 5.640 5.385 5.532 109,308,280 -0.14(-2.51%)
Nov 05, 2019 5.633 5.692 5.626 5.675 73,158,008 -0.01(-0.18%)
Nov 04, 2019 5.716 5.768 5.629 5.685 95,383,960 -0.02(-0.30%)
Nov 01, 2019 5.706 5.841 5.619 5.702 105,521,584 +0.07(+1.23%)
Oct 31, 2019 5.623 5.657 5.530 5.633 65,587,080 +0.00(+0.00%)
Oct 30, 2019 5.525 5.647 5.477 5.633 70,990,440 +0.07(+1.25%)
Oct 29, 2019 5.491 5.623 5.491 5.564 50,213,480 +0.01(+0.25%)
Oct 28, 2019 5.522 5.580 5.480 5.550 47,976,020 +0.05(+0.95%)
Oct 25, 2019 5.453 5.567 5.439 5.498 73,283,336 +0.21(+3.93%)
Oct 24, 2019 5.442 5.449 5.251 5.290 65,072,664 -0.11(-2.12%)
Oct 23, 2019 5.303 5.411 5.290 5.404 58,277,336 +0.11(+2.10%)
Oct 22, 2019 5.130 5.352 5.127 5.293 75,100,872 +0.22(+4.23%)
Oct 21, 2019 5.022 5.081 5.009 5.078 26,534,706 +0.04(+0.76%)
Oct 18, 2019 5.061 5.109 5.026 5.040 43,443,500 +0.03(+0.69%)
Oct 17, 2019 5.109 5.123 4.972 5.005 44,980,692 -0.08(-1.50%)
Oct 16, 2019 4.953 5.081 4.947 5.081 34,645,724 +0.09(+1.74%)
Oct 15, 2019 4.991 5.057 4.957 4.995 28,261,764 +0.01(+0.21%)
Oct 14, 2019 4.925 4.988 4.901 4.984 24,413,358 -0.01(-0.21%)
Oct 11, 2019 4.953 5.036 4.953 4.995 38,627,080 +0.11(+2.20%)
Oct 10, 2019 4.884 4.943 4.839 4.887 34,867,648 -0.01(-0.14%)
Oct 09, 2019 4.853 4.922 4.794 4.894 28,543,316 +0.12(+2.47%)
Oct 08, 2019 4.800 4.873 4.769 4.776 39,604,860 -0.02(-0.36%)
Oct 07, 2019 4.884 4.927 4.780 4.794 31,819,688 -0.13(-2.61%)
Oct 04, 2019 4.936 4.953 4.842 4.922 39,773,668 +0.01(+0.28%)
Oct 03, 2019 4.839 4.918 4.807 4.908 45,169,976 +0.05(+0.93%)
Oct 02, 2019 4.929 4.929 4.807 4.863 40,805,312 -0.11(-2.30%)
Oct 01, 2019 5.022 5.033 4.955 4.977 35,518,504 -0.04(-0.83%)
Sep 30, 2019 5.043 5.057 5.007 5.019 15,459,170 -0.05(-0.89%)
Sep 27, 2019 5.033 5.147 5.029 5.064 26,045,458 +0.01(+0.21%)
Sep 26, 2019 5.054 5.068 4.995 5.054 26,236,368 +0.04(+0.76%)
Sep 25, 2019 4.911 5.022 4.885 5.016 26,801,656 +0.02(+0.42%)
Sep 24, 2019 5.057 5.057 4.967 4.995 17,470,470 -0.06(-1.10%)
Sep 23, 2019 5.009 5.080 5.005 5.050 21,535,102 +0.01(+0.14%)
Sep 20, 2019 5.022 5.054 4.984 5.043 26,246,406 +0.00(+0.07%)
Sep 19, 2019 5.137 5.161 5.033 5.040 28,806,460 -0.03(-0.62%)
Sep 18, 2019 5.116 5.147 5.068 5.071 24,807,058 -0.11(-2.14%)
Sep 17, 2019 5.161 5.189 5.055 5.182 42,002,220 -0.05(-0.93%)
Sep 16, 2019 5.182 5.303 5.151 5.231 84,615,944 +0.19(+3.71%)
Sep 13, 2019 5.116 5.144 5.019 5.043 25,074,448 -0.06(-1.16%)
Sep 12, 2019 5.040 5.116 5.002 5.102 29,118,972 +0.05(+0.96%)
Sep 11, 2019 5.116 5.161 5.016 5.054 46,145,544 -0.01(-0.27%)
Sep 10, 2019 5.026 5.130 4.977 5.068 56,889,160 +0.03(+0.62%)
Sep 09, 2019 5.009 5.071 4.996 5.036 58,053,740 +0.08(+1.54%)
Sep 06, 2019 4.932 5.019 4.905 4.960 32,274,860 +0.06(+1.13%)
Sep 05, 2019 4.950 4.983 4.898 4.905 40,645,148 +0.06(+1.14%)
Sep 04, 2019 4.818 4.891 4.795 4.849 53,925,416 +0.20(+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.