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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Jan 31, 2019 5.668 5.720 5.619 5.689 71,112,448 +0.10(+1.88%)
Jan 30, 2019 5.518 5.584 5.465 5.584 45,236,092 +0.15(+2.76%)
Jan 29, 2019 5.430 5.490 5.389 5.434 39,217,524 +0.17(+3.18%)
Jan 28, 2019 5.385 5.392 5.224 5.266 70,345,216 -0.25(-4.61%)
Jan 25, 2019 5.455 5.535 5.446 5.521 35,844,680 +0.10(+1.93%)
Jan 24, 2019 5.385 5.462 5.361 5.416 30,397,288 +0.01(+0.26%)
Jan 23, 2019 5.350 5.402 5.294 5.402 33,138,664 +0.10(+1.98%)
Jan 22, 2019 5.368 5.396 5.244 5.298 34,115,028 -0.08(-1.43%)
Jan 18, 2019 5.444 5.451 5.336 5.375 45,940,456 -0.01(-0.13%)
Jan 17, 2019 5.270 5.411 5.263 5.382 43,582,800 +0.04(+0.78%)
Jan 16, 2019 5.270 5.357 5.238 5.340 40,713,252 +0.02(+0.39%)
Jan 15, 2019 5.354 5.382 5.266 5.319 36,696,040 -0.03(-0.59%)
Jan 14, 2019 5.294 5.416 5.284 5.350 26,562,864 +0.01(+0.26%)
Jan 11, 2019 5.312 5.361 5.275 5.336 29,201,650 -0.07(-1.23%)
Jan 10, 2019 5.382 5.434 5.322 5.402 43,813,656 -0.05(-0.90%)
Jan 09, 2019 5.434 5.479 5.413 5.451 51,843,492 +0.15(+2.76%)
Jan 08, 2019 5.354 5.385 5.259 5.305 50,306,632 +0.05(+0.93%)
Jan 07, 2019 5.204 5.422 5.043 5.256 106,806,912 +0.10(+2.03%)
Jan 04, 2019 5.036 5.165 4.992 5.151 60,412,764 +0.17(+3.51%)
Jan 03, 2019 5.026 5.033 4.862 4.977 73,587,672 +0.09(+1.78%)
Jan 02, 2019 4.603 4.924 4.568 4.889 88,819,304 +0.35(+7.69%)
Dec 31, 2018 4.610 4.645 4.495 4.540 30,291,056 -0.01(-0.15%)
Dec 28, 2018 4.540 4.600 4.481 4.547 47,335,880 +0.09(+2.00%)
Dec 27, 2018 4.375 4.458 4.319 4.458 40,597,180 +0.03(+0.63%)
Dec 26, 2018 4.180 4.434 4.142 4.431 78,037,512 +0.22(+5.12%)
Dec 24, 2018 4.277 4.351 4.211 4.215 22,000,848 -0.10(-2.26%)
Dec 21, 2018 4.354 4.464 4.277 4.312 60,919,264 -0.07(-1.67%)
Dec 20, 2018 4.378 4.479 4.326 4.385 70,646,960 -0.03(-0.63%)
Dec 19, 2018 4.406 4.619 4.389 4.413 97,727,208 -0.07(-1.63%)
Dec 18, 2018 4.601 4.619 4.479 4.486 65,311,748 -0.11(-2.42%)
Dec 17, 2018 4.664 4.755 4.594 4.598 49,281,588 -0.07(-1.49%)
Dec 14, 2018 4.664 4.756 4.647 4.667 35,926,612 -0.08(-1.69%)
Dec 13, 2018 4.702 4.768 4.692 4.748 37,364,364 +0.01(+0.15%)
Dec 12, 2018 4.800 4.863 4.730 4.741 61,444,460 +0.06(+1.26%)
Dec 11, 2018 4.814 4.814 4.612 4.681 57,896,648 -0.03(-0.67%)
Dec 10, 2018 4.744 4.786 4.671 4.713 67,287,128 -0.25(-4.99%)
Dec 07, 2018 5.040 5.143 4.925 4.960 63,758,332 +0.03(+0.71%)
Dec 06, 2018 4.890 4.939 4.786 4.925 79,056,368 -0.18(-3.61%)
Dec 04, 2018 5.253 5.282 5.075 5.110 65,148,152 -0.13(-2.46%)
Dec 03, 2018 5.277 5.322 5.186 5.239 66,440,028 +0.17(+3.30%)
Nov 30, 2018 5.005 5.106 4.939 5.072 47,184,128 +0.08(+1.61%)
Nov 29, 2018 4.977 5.054 4.930 4.991 60,893,564 -0.02(-0.42%)
Nov 28, 2018 5.054 5.075 4.856 5.012 67,824,712 -0.00(-0.07%)
Nov 27, 2018 4.852 5.058 4.842 5.016 70,512,160 +0.24(+4.96%)
Nov 26, 2018 4.869 4.911 4.737 4.779 76,009,272 -0.05(-1.08%)
Nov 23, 2018 4.814 4.887 4.782 4.831 77,980,664 -0.16(-3.13%)
Nov 21, 2018 4.987 4.987 4.987 0 +0.14(+2.79%)
Nov 20, 2018 5.029 5.064 4.841 4.852 73,334,360 -0.30(-5.86%)
Nov 19, 2018 5.185 5.185 5.053 5.154 65,375,976 -0.00(-0.07%)
Nov 16, 2018 5.112 5.198 5.055 5.157 58,044,764 +0.10(+2.06%)
Nov 15, 2018 4.953 5.083 4.953 5.053 55,645,740 +0.11(+2.25%)
Nov 14, 2018 4.963 4.994 4.855 4.942 78,921,080 +0.12(+2.45%)
Nov 13, 2018 4.925 4.998 4.793 4.824 120,992,432 -0.28(-5.57%)
Nov 12, 2018 5.272 5.279 5.109 5.109 52,287,208 -0.08(-1.47%)
Nov 09, 2018 5.189 5.220 5.039 5.185 81,146,552 +0.00(+0.00%)
Nov 08, 2018 5.372 5.379 5.168 5.185 75,275,824 -0.21(-3.92%)
Nov 07, 2018 5.511 5.522 5.296 5.397 74,052,520 -0.11(-2.02%)
Nov 06, 2018 5.563 5.730 5.466 5.508 69,338,784 -0.19(-3.35%)
Nov 05, 2018 5.650 5.706 5.591 5.699 60,293,508 +0.10(+1.80%)
Nov 02, 2018 5.595 5.720 5.506 5.598 58,095,476 -0.01(-0.12%)
Nov 01, 2018 5.720 5.730 5.529 5.605 66,362,088 -0.03(-0.62%)
Oct 31, 2018 5.706 5.730 5.515 5.640 86,401,264 -0.06(-0.98%)
Oct 30, 2018 5.456 5.713 5.400 5.695 118,908,528 +0.29(+5.46%)
Oct 29, 2018 5.789 5.844 5.327 5.400 172,872,080 -0.24(-4.19%)
Oct 26, 2018 5.438 5.657 5.353 5.636 117,851,760 +0.23(+4.30%)
Oct 25, 2018 5.345 5.497 5.237 5.404 85,586,352 +0.16(+3.04%)
Oct 24, 2018 5.508 5.574 5.241 5.244 82,604,952 -0.22(-3.94%)
Oct 23, 2018 5.414 5.497 5.348 5.459 84,190,512 -0.11(-1.93%)
Oct 22, 2018 5.501 5.581 5.438 5.567 59,429,512 +0.19(+3.55%)
Oct 19, 2018 5.404 5.452 5.352 5.376 77,214,952 +0.06(+1.04%)
Oct 18, 2018 5.518 5.529 5.317 5.320 74,513,312 -0.25(-4.55%)
Oct 17, 2018 5.456 5.595 5.456 5.574 80,878,688 +0.03(+0.50%)
Oct 16, 2018 5.487 5.546 5.430 5.546 77,743,792 +0.20(+3.70%)
Oct 15, 2018 5.334 5.383 5.254 5.348 96,517,608 +0.02(+0.39%)
Oct 12, 2018 5.268 5.338 5.230 5.327 74,713,080 +0.17(+3.30%)
Oct 11, 2018 5.320 5.414 5.105 5.157 149,102,112 -0.08(-1.59%)
Oct 10, 2018 5.397 5.411 5.223 5.241 129,386,896 -0.34(-6.09%)
Oct 09, 2018 5.369 5.584 5.282 5.581 132,489,784 +0.24(+4.55%)
Oct 08, 2018 5.418 5.445 5.220 5.338 235,652,720 +0.51(+10.57%)
Oct 05, 2018 4.803 4.911 4.741 4.828 125,408,672 +0.08(+1.61%)
Oct 04, 2018 4.668 4.869 4.602 4.751 124,986,744 +0.05(+1.03%)
Oct 03, 2018 4.963 4.966 4.661 4.703 205,219,728 +0.14(+2.96%)
Oct 02, 2018 4.442 4.602 4.387 4.567 152,606,368 +0.37(+8.94%)
Oct 01, 2018 4.206 4.241 4.120 4.192 50,978,500 +0.00(+0.08%)
Sep 28, 2018 4.192 4.342 4.170 4.189 86,358,048 -0.06(-1.31%)
Sep 27, 2018 4.095 4.272 4.092 4.245 96,356,912 +0.20(+4.98%)
Sep 26, 2018 4.002 4.074 3.970 4.043 54,207,948 +0.08(+1.92%)
Sep 25, 2018 3.859 3.981 3.852 3.967 46,151,824 +0.01(+0.35%)
Sep 24, 2018 4.019 4.071 3.941 3.953 58,277,248 -0.04(-0.96%)
Sep 21, 2018 3.963 4.035 3.929 3.991 64,888,832 +0.05(+1.23%)
Sep 20, 2018 3.974 3.981 3.870 3.943 38,979,696 +0.04(+0.98%)
Sep 19, 2018 3.891 3.967 3.884 3.904 53,322,644 +0.01(+0.27%)
Sep 18, 2018 3.811 3.925 3.807 3.894 76,361,064 +0.10(+2.75%)
Sep 17, 2018 3.686 3.804 3.682 3.790 81,189,728 +0.11(+3.12%)
Sep 14, 2018 3.665 3.703 3.602 3.675 44,807,272 +0.05(+1.44%)
Sep 13, 2018 3.689 3.714 3.609 3.623 55,607,416 -0.10(-2.79%)
Sep 12, 2018 3.696 3.762 3.655 3.727 55,305,980 +0.10(+2.87%)
Sep 11, 2018 3.630 3.686 3.578 3.623 75,363,904 -0.15(-4.04%)
Sep 10, 2018 3.779 3.845 3.738 3.776 70,008,968 -0.06(-1.45%)
Sep 07, 2018 3.755 3.868 3.724 3.832 69,472,200 +0.14(+3.86%)
Sep 06, 2018 3.693 3.710 3.606 3.689 54,825,700 +0.02(+0.66%)
Sep 05, 2018 3.568 3.696 3.538 3.665 57,639,648 +0.06(+1.54%)
Sep 04, 2018 3.620 3.665 3.582 3.609 50,287,564 -0.16(-4.32%)
Aug 31, 2018 3.773 3.773 3.773 0 +0.13(+3.52%)
Aug 30, 2018 3.748 3.752 3.571 3.644 70,076,720 -0.09(-2.33%)
Aug 29, 2018 3.637 3.773 3.627 3.731 106,376,424 +0.14(+3.86%)
Aug 28, 2018 3.651 3.663 3.570 3.592 45,038,200 -0.05(-1.43%)
Aug 27, 2018 3.609 3.661 3.592 3.644 75,607,584 +0.07(+1.84%)
Aug 24, 2018 3.637 3.637 3.526 3.578 54,271,640 +0.03(+0.88%)
Aug 23, 2018 3.644 3.651 3.540 3.547 61,486,704 -0.10(-2.76%)
Aug 22, 2018 3.543 3.661 3.537 3.648 102,777,488 +0.09(+2.44%)
Aug 21, 2018 3.648 3.703 3.550 3.561 83,432,344 -0.13(-3.57%)
Aug 20, 2018 3.689 3.703 3.627 3.693 63,221,128 -0.02(-0.65%)
Aug 17, 2018 3.731 3.741 3.689 3.717 65,730,184 -0.08(-2.01%)
Aug 16, 2018 3.863 3.872 3.741 3.793 55,017,664 -0.05(-1.18%)
Aug 15, 2018 3.918 3.932 3.797 3.838 57,186,064 -0.17(-4.24%)
Aug 14, 2018 4.064 4.078 3.939 4.009 33,005,696 +0.03(+0.65%)
Aug 13, 2018 3.920 4.028 3.879 3.983 60,745,676 -0.01(-0.35%)
Aug 10, 2018 4.010 4.062 3.952 3.997 63,281,060 -0.15(-3.51%)
Aug 09, 2018 4.187 4.194 4.076 4.142 45,304,212 -0.06(-1.32%)
Aug 08, 2018 4.288 4.343 4.187 4.197 45,819,044 -0.09(-2.10%)
Aug 07, 2018 4.398 4.409 4.232 4.288 64,485,820 -0.04(-0.96%)
Aug 06, 2018 4.350 4.405 4.315 4.329 34,657,104 -0.01(-0.24%)
Aug 03, 2018 4.319 4.450 4.301 4.339 85,712,208 +0.21(+5.12%)
Aug 02, 2018 4.083 4.194 4.035 4.128 59,969,952 +0.07(+1.71%)
Aug 01, 2018 4.038 4.093 4.017 4.059 30,994,196 -0.00(-0.09%)
Jul 31, 2018 4.049 4.069 3.965 4.062 54,404,072 -0.05(-1.10%)
Jul 30, 2018 4.166 4.182 4.049 4.107 50,669,960 -0.02(-0.42%)
Jul 27, 2018 4.059 4.149 4.049 4.125 61,710,284 +0.11(+2.76%)
Jul 26, 2018 4.097 4.111 4.004 4.014 49,123,920 -0.12(-3.01%)
Jul 25, 2018 4.101 4.156 4.066 4.139 45,882,800 +0.09(+2.31%)
Jul 24, 2018 4.007 4.118 3.997 4.045 49,101,608 +0.10(+2.64%)
Jul 23, 2018 3.927 3.965 3.868 3.941 35,316,628 +0.01(+0.35%)
Jul 20, 2018 3.917 3.976 3.886 3.927 107,942,536 +0.20(+5.29%)
Jul 19, 2018 3.678 3.752 3.627 3.730 62,918,376 +0.01(+0.37%)
Jul 18, 2018 3.799 3.803 3.694 3.716 48,078,216 -0.08(-2.10%)
Jul 17, 2018 3.657 3.799 3.636 3.796 43,071,512 +0.12(+3.30%)
Jul 16, 2018 3.647 3.684 3.591 3.675 36,268,088 -0.03(-0.75%)
Jul 13, 2018 3.692 3.723 3.643 3.702 32,711,342 +0.02(+0.56%)
Jul 12, 2018 3.640 3.692 3.612 3.681 38,661,576 +0.10(+2.71%)
Jul 11, 2018 3.671 3.754 3.557 3.584 61,341,456 -0.11(-3.00%)
Jul 10, 2018 3.720 3.737 3.650 3.695 39,754,440 -0.01(-0.19%)
Jul 09, 2018 3.612 3.737 3.612 3.702 51,994,400 +0.09(+2.59%)
Jul 06, 2018 3.519 3.636 3.498 3.609 37,763,992 +0.06(+1.56%)
Jul 05, 2018 3.661 3.681 3.488 3.553 61,415,872 +0.01(+0.39%)
Jul 03, 2018 3.539 3.539 3.539 0 +0.05(+1.49%)
Jul 02, 2018 3.429 3.496 3.401 3.488 42,257,736 +0.01(+0.40%)
Jun 29, 2018 3.432 3.512 3.429 3.474 61,121,176 +0.07(+1.93%)
Jun 28, 2018 3.460 3.474 3.377 3.408 87,503,288 +0.02(+0.61%)
Jun 27, 2018 3.377 3.503 3.361 3.387 95,243,656 +0.01(+0.41%)
Jun 26, 2018 3.391 3.397 3.278 3.373 58,092,300 +0.05(+1.56%)
Jun 25, 2018 3.325 3.351 3.226 3.321 62,004,772 +0.06(+1.70%)
Jun 22, 2018 3.307 3.352 3.235 3.266 69,053,144 +0.01(+0.21%)
Jun 21, 2018 3.391 3.397 3.235 3.259 82,886,584 -0.15(-4.37%)
Jun 20, 2018 3.439 3.508 3.377 3.408 122,738,720 +0.11(+3.36%)
Jun 19, 2018 3.141 3.408 3.124 3.297 140,802,784 +0.09(+2.70%)
Jun 18, 2018 3.228 3.266 3.200 3.210 55,493,296 -0.06(-1.80%)
Jun 15, 2018 3.280 3.202 3.269 62,620,848 -0.03(-0.84%)
Jun 14, 2018 3.384 3.401 3.290 3.297 53,263,004 -0.05(-1.55%)
Jun 13, 2018 3.401 3.417 3.259 3.349 78,178,120 -0.04(-1.12%)
Jun 12, 2018 3.463 3.470 3.384 3.387 72,243,248 -0.03(-1.01%)
Jun 11, 2018 3.449 3.463 3.373 3.422 87,315,696 +0.03(+1.02%)
Jun 08, 2018 3.491 3.494 3.255 3.387 163,319,936 +0.04(+1.24%)
Jun 07, 2018 3.408 3.429 3.193 3.346 235,789,280 -0.13(-3.79%)
Jun 06, 2018 3.408 3.477 119,226,296 -0.07(-2.05%)
Jun 05, 2018 3.650 3.740 3.515 3.550 98,835,880 -0.16(-4.21%)
Jun 04, 2018 3.720 3.827 3.675 3.706 114,877,120 +0.20(+5.63%)
Jun 01, 2018 4.197 4.260 3.186 3.508 522,756,416 -0.60(-14.59%)
May 31, 2018 4.118 4.191 4.094 4.107 54,980,156 -0.02(-0.50%)
May 30, 2018 4.059 4.294 4.000 4.128 120,493,872 +0.00(+0.00%)
May 29, 2018 3.823 4.208 3.817 4.128 179,628,528 -0.24(-5.47%)
May 25, 2018 4.367 4.367 4.367 0 -0.06(-1.33%)
May 24, 2018 4.547 4.655 4.374 4.426 281,544,672 -0.81(-15.42%)
May 23, 2018 5.337 5.392 5.205 5.233 60,567,192 -0.20(-3.76%)
May 22, 2018 5.392 5.555 5.352 5.437 70,106,264 -0.06(-1.09%)
May 21, 2018 5.726 5.764 5.449 5.497 76,014,800 -0.10(-1.73%)
May 18, 2018 5.594 5.694 5.480 5.594 74,052,408 -0.10(-1.82%)
May 17, 2018 5.836 5.919 5.594 5.698 98,737,696 -0.23(-3.85%)
May 16, 2018 5.857 5.947 5.812 5.926 59,115,008 +0.10(+1.72%)
May 15, 2018 5.667 5.857 5.656 5.826 72,923,792 +0.07(+1.20%)
May 14, 2018 5.667 5.836 5.636 5.757 76,646,480 +0.16(+2.84%)
May 11, 2018 5.643 5.774 5.563 5.598 85,109,616 -0.01(-0.12%)
May 10, 2018 5.366 5.712 5.338 5.605 117,085,952 +0.37(+7.14%)
May 09, 2018 4.847 5.259 4.844 5.231 110,951,296 +0.44(+9.08%)
May 08, 2018 4.861 4.889 4.681 4.796 48,700,400 -0.04(-0.86%)
May 07, 2018 4.713 4.923 4.709 4.837 64,761,940 +0.10(+2.19%)
May 04, 2018 4.730 4.789 4.678 4.733 46,482,396 -0.01(-0.29%)
May 03, 2018 4.775 4.799 4.643 4.747 32,711,744 -0.03(-0.65%)
May 02, 2018 4.730 4.854 4.723 4.778 33,569,512 +0.02(+0.36%)
May 01, 2018 4.858 4.865 4.719 4.761 27,372,734 -0.11(-2.27%)
Apr 30, 2018 4.882 4.903 4.830 4.872 24,137,866 -0.02(-0.35%)
Apr 27, 2018 4.903 4.927 4.872 4.889 33,945,580 +0.03(+0.64%)
Apr 26, 2018 4.702 4.865 4.699 4.858 44,978,496 +0.19(+4.07%)
Apr 25, 2018 4.709 4.716 4.595 4.668 50,003,652 -0.16(-3.30%)
Apr 24, 2018 4.892 4.923 4.775 4.827 27,696,112 -0.04(-0.92%)
Apr 23, 2018 4.851 4.891 4.775 4.872 27,815,738 -0.07(-1.47%)
Apr 20, 2018 4.903 4.979 4.854 4.944 34,464,208 -0.03(-0.56%)
Apr 19, 2018 4.961 5.010 4.899 4.972 39,551,832 +0.05(+0.98%)
Apr 18, 2018 4.840 4.951 4.820 4.923 36,009,564 +0.19(+4.02%)
Apr 17, 2018 4.671 4.759 4.633 4.733 29,372,316 +0.09(+2.01%)
Apr 16, 2018 4.789 4.789 4.623 4.640 33,560,244 -0.15(-3.17%)
Apr 13, 2018 4.923 4.937 4.768 4.792 43,220,548 -0.14(-2.87%)
Apr 12, 2018 4.993 5.005 4.930 4.934 33,967,280 -0.02(-0.42%)
Apr 11, 2018 4.868 4.989 4.847 4.955 46,239,988 +0.11(+2.28%)
Apr 10, 2018 4.688 4.861 4.661 4.844 49,524,668 +0.22(+4.71%)
Apr 09, 2018 4.823 4.823 4.616 4.626 38,279,092 -0.19(-3.88%)
Apr 06, 2018 4.796 4.832 4.726 4.813 49,411,284 -0.02(-0.43%)
Apr 05, 2018 4.882 4.968 4.823 4.834 48,851,048 +0.12(+2.57%)
Apr 04, 2018 4.588 4.716 4.557 4.713 45,026,756 -0.01(-0.29%)
Apr 03, 2018 4.782 4.813 4.675 4.726 31,800,876 -0.02(-0.36%)
Apr 02, 2018 4.840 4.882 4.685 4.744 30,881,448 -0.15(-2.97%)
Mar 29, 2018 4.889 4.889 4.889 0 +0.13(+2.76%)
Mar 28, 2018 4.799 4.834 4.714 4.757 35,838,232 -0.07(-1.43%)
Mar 27, 2018 4.996 5.000 4.792 4.827 48,548,308 -0.18(-3.52%)
Mar 26, 2018 5.044 5.055 4.920 5.003 39,973,584 +0.06(+1.12%)
Mar 23, 2018 4.948 5.020 4.885 4.948 43,463,016 +0.04(+0.85%)
Mar 22, 2018 4.917 4.993 4.872 4.906 39,200,616 -0.10(-2.00%)
Mar 21, 2018 4.785 5.031 4.775 5.006 50,073,644 +0.25(+5.31%)
Mar 20, 2018 4.782 4.844 4.744 4.754 38,084,844 +0.01(+0.15%)
Mar 19, 2018 4.830 4.854 4.733 4.747 39,578,828 -0.13(-2.62%)
Mar 16, 2018 4.861 4.934 4.854 4.875 37,452,220 +0.01(+0.21%)
Mar 15, 2018 4.934 4.958 4.813 4.865 43,388,024 -0.14(-2.83%)
Mar 14, 2018 5.027 5.048 4.961 5.006 29,206,088 +0.01(+0.28%)
Mar 13, 2018 5.089 5.124 4.979 4.993 31,319,404 -0.08(-1.57%)
Mar 12, 2018 5.093 5.124 5.031 5.072 25,477,700 -0.01(-0.27%)
Mar 09, 2018 5.010 5.086 4.994 5.086 39,954,176 +0.15(+3.08%)
Mar 08, 2018 4.975 4.994 4.865 4.934 33,026,786 -0.02(-0.42%)
Mar 07, 2018 4.882 4.955 66,392,368 -0.11(-2.25%)
Mar 06, 2018 5.138 5.162 5.041 5.069 53,257,440 +0.01(+0.27%)
Mar 05, 2018 4.903 5.082 4.892 5.055 58,111,984 +0.15(+2.96%)
Mar 02, 2018 4.744 4.922 4.692 4.910 41,902,928 +0.08(+1.57%)
Mar 01, 2018 4.889 4.922 4.756 4.834 49,083,644 -0.02(-0.43%)
Feb 28, 2018 4.975 4.982 4.851 4.854 64,192,348 -0.06(-1.20%)
Feb 27, 2018 5.013 5.041 4.906 4.913 60,168,796 -0.06(-1.25%)
Feb 26, 2018 4.930 4.986 4.877 4.975 70,522,496 +0.16(+3.23%)
Feb 23, 2018 4.751 4.853 4.709 4.820 61,120,288 +0.14(+3.03%)
Feb 22, 2018 4.678 44,610,684 +0.13(+2.81%)
Feb 21, 2018 4.647 4.695 4.547 4.550 50,435,756 -0.04(-0.98%)
Feb 20, 2018 4.484 4.661 4.477 4.595 55,129,900 +0.19(+4.24%)
Feb 16, 2018 4.408 4.408 4.408 0 -0.02(-0.55%)
Feb 15, 2018 4.419 4.448 4.381 4.432 37,001,680 +0.05(+1.10%)
Feb 14, 2018 4.263 4.419 4.218 4.384 71,263,592 +0.07(+1.68%)
Feb 13, 2018 4.280 4.332 4.260 4.311 31,732,388 +0.00(+0.08%)
Feb 12, 2018 4.336 4.398 4.263 4.308 35,068,772 +0.04(+0.97%)
Feb 09, 2018 4.315 4.356 4.104 4.267 83,195,120 +0.04(+1.06%)
Feb 08, 2018 4.481 4.502 4.215 4.222 69,122,656 -0.19(-4.31%)
Feb 07, 2018 4.616 4.619 4.401 4.412 78,697,312 -0.20(-4.28%)
Feb 06, 2018 4.349 4.619 4.343 4.609 86,831,864 +0.20(+4.55%)
Feb 05, 2018 4.547 4.600 4.325 4.408 89,859,224 -0.20(-4.28%)
Feb 02, 2018 4.747 4.747 4.604 4.605 50,883,156 -0.22(-4.52%)
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.