Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 3.848 3.873 3.766 3.857 31,188,890 +0.02(+0.64%)
Apr 29, 2019 3.807 3.848 3.783 3.832 31,862,228 +0.05(+1.30%)
Apr 26, 2019 3.766 3.816 3.742 3.783 19,673,378 +0.00(+0.00%)
Apr 25, 2019 3.668 3.799 3.635 3.783 31,239,646 +0.14(+3.82%)
Apr 24, 2019 3.635 3.656 3.562 3.644 26,520,322 -0.04(-1.11%)
Apr 23, 2019 3.652 3.717 3.652 3.685 24,720,286 +0.06(+1.58%)
Apr 22, 2019 3.545 3.668 3.541 3.627 29,540,440 +0.06(+1.61%)
Apr 18, 2019 3.521 3.570 3.496 3.570 30,268,868 +0.02(+0.46%)
Apr 17, 2019 3.660 3.660 3.513 3.554 20,975,048 -0.10(-2.69%)
Apr 16, 2019 3.652 3.717 3.635 3.652 16,850,270 -0.02(-0.45%)
Apr 15, 2019 3.644 3.668 3.619 3.668 29,791,962 +0.06(+1.59%)
Apr 12, 2019 3.619 3.698 3.563 3.611 36,757,332 -0.03(-0.90%)
Apr 11, 2019 3.717 3.746 3.619 3.644 28,789,040 -0.07(-1.98%)
Apr 10, 2019 3.725 3.742 3.693 3.717 30,740,682 -0.02(-0.44%)
Apr 09, 2019 3.668 3.742 3.652 3.734 38,485,472 +0.06(+1.56%)
Apr 08, 2019 3.668 3.693 3.619 3.676 19,365,070 +0.00(+0.00%)
Apr 05, 2019 3.717 3.734 3.660 3.676 25,369,698 -0.01(-0.22%)
Apr 04, 2019 3.570 3.693 3.570 3.685 24,831,096 +0.11(+3.21%)
Apr 03, 2019 3.595 3.652 3.549 3.570 25,611,026 +0.01(+0.23%)
Apr 02, 2019 3.595 3.627 3.537 3.562 32,054,820 +0.01(+0.23%)
Apr 01, 2019 3.562 3.603 3.537 3.554 18,031,444 +0.03(+0.93%)
Mar 29, 2019 3.529 3.578 3.496 3.521 26,073,786 +0.01(+0.23%)
Mar 28, 2019 3.423 3.554 3.410 3.513 46,111,512 +0.07(+2.14%)
Mar 27, 2019 3.480 3.537 3.414 3.439 50,714,536 -0.15(-4.11%)
Mar 26, 2019 3.513 3.627 3.439 3.586 66,374,376 +0.09(+2.58%)
Mar 25, 2019 3.463 3.537 3.450 3.496 29,850,178 -0.01(-0.23%)
Mar 22, 2019 3.513 3.550 3.463 3.504 66,321,748 -0.15(-4.04%)
Mar 21, 2019 3.676 3.709 3.541 3.652 60,629,472 -0.04(-1.11%)
Mar 20, 2019 3.676 3.758 3.644 3.693 29,292,344 -0.02(-0.44%)
Mar 19, 2019 3.709 3.758 3.685 3.709 29,940,598 +0.00(+0.00%)
Mar 18, 2019 3.595 3.734 3.586 3.709 40,961,416 +0.17(+4.86%)
Mar 15, 2019 3.545 3.570 3.496 3.537 65,160,768 +0.02(+0.70%)
Mar 14, 2019 3.537 3.586 3.496 3.513 28,728,810 -0.07(-2.05%)
Mar 13, 2019 3.603 3.611 3.545 3.586 26,531,508 -0.02(-0.68%)
Mar 12, 2019 3.627 3.693 3.595 3.611 30,280,846 -0.02(-0.45%)
Mar 11, 2019 3.513 3.648 3.513 3.627 33,979,364 +0.16(+4.48%)
Mar 08, 2019 3.496 3.521 3.447 3.472 20,258,998 -0.02(-0.47%)
Mar 07, 2019 3.496 3.537 3.447 3.488 29,371,474 +0.02(+0.71%)
Mar 06, 2019 3.595 3.619 3.463 3.463 36,263,160 -0.12(-3.42%)
Mar 05, 2019 3.562 3.631 3.537 3.586 15,759,376 +0.00(+0.00%)
Mar 04, 2019 3.578 3.619 3.537 3.586 36,340,708 -0.01(-0.23%)
Mar 01, 2019 3.644 3.685 3.562 3.595 73,917,208 -0.11(-3.09%)
Feb 28, 2019 3.816 3.832 3.701 3.709 67,677,152 -0.29(-7.36%)
Feb 27, 2019 3.988 4.028 3.963 4.004 37,103,292 +0.02(+0.41%)
Feb 26, 2019 3.996 4.028 3.955 3.988 33,289,926 +0.02(+0.41%)
Feb 25, 2019 4.004 4.012 3.959 3.971 18,290,404 +0.01(+0.21%)
Feb 22, 2019 3.955 3.971 3.922 3.963 26,840,890 -0.02(-0.62%)
Feb 21, 2019 3.947 3.988 3.906 3.988 29,459,482 +0.03(+0.83%)
Feb 20, 2019 3.979 4.028 3.947 3.955 24,328,100 -0.04(-1.02%)
Feb 19, 2019 3.979 4.053 3.971 3.996 23,111,308 -0.06(-1.41%)
Feb 15, 2019 4.086 4.102 4.012 4.053 26,825,868 +0.00(+0.00%)
Feb 14, 2019 3.947 4.078 3.928 4.053 66,986,952 +0.07(+1.85%)
Feb 13, 2019 4.020 4.053 3.947 3.979 73,567,032 -0.10(-2.41%)
Feb 12, 2019 4.094 4.119 4.037 4.078 35,252,980 +0.04(+1.01%)
Feb 11, 2019 3.955 4.061 3.930 4.037 69,717,480 +0.11(+2.71%)
Feb 08, 2019 4.119 4.135 3.914 3.930 115,038,288 -0.18(-4.38%)
Feb 07, 2019 4.028 4.127 3.996 4.110 97,993,912 +0.11(+2.87%)
Feb 06, 2019 4.028 4.091 3.971 3.996 27,419,856 -0.12(-2.98%)
Feb 05, 2019 4.143 4.176 4.061 4.119 36,175,960 +0.05(+1.21%)
Feb 04, 2019 3.988 4.094 3.971 4.069 33,244,376 +0.03(+0.81%)
Feb 01, 2019 3.930 4.045 3.918 4.037 28,191,174 +0.10(+2.49%)
Jan 31, 2019 3.979 3.996 3.897 3.938 22,493,674 -0.01(-0.21%)
Jan 30, 2019 3.914 3.963 3.832 3.947 27,500,892 +0.06(+1.47%)
Jan 29, 2019 3.906 3.922 3.840 3.889 45,982,480 +0.02(+0.42%)
Jan 28, 2019 3.775 3.881 3.758 3.873 35,972,424 +0.16(+4.41%)
Jan 25, 2019 3.742 3.758 3.676 3.709 22,647,150 +0.04(+1.12%)
Jan 24, 2019 3.676 3.734 3.652 3.668 36,156,440 -0.05(-1.32%)
Jan 23, 2019 3.725 3.734 3.652 3.717 33,573,056 -0.02(-0.66%)
Jan 22, 2019 3.865 3.881 3.709 3.742 33,190,744 -0.15(-3.79%)
Jan 18, 2019 3.889 3.902 3.832 3.889 21,744,968 +0.01(+0.21%)
Jan 17, 2019 3.807 3.897 3.791 3.881 29,387,096 +0.04(+1.07%)
Jan 16, 2019 3.857 3.897 3.816 3.840 31,557,172 -0.03(-0.85%)
Jan 15, 2019 3.848 3.889 3.840 3.873 50,565,092 +0.05(+1.28%)
Jan 14, 2019 3.816 3.848 3.783 3.824 42,033,712 +0.03(+0.86%)
Jan 11, 2019 3.717 3.807 3.709 3.791 56,022,180 +0.11(+2.89%)
Jan 10, 2019 3.570 3.717 3.570 3.685 49,434,300 +0.09(+2.51%)
Jan 09, 2019 3.570 3.644 3.554 3.595 28,995,170 +0.05(+1.39%)
Jan 08, 2019 3.619 3.644 3.513 3.545 35,286,104 -0.02(-0.46%)
Jan 07, 2019 3.611 3.627 3.529 3.562 36,110,312 -0.06(-1.58%)
Jan 04, 2019 3.513 3.635 3.496 3.619 31,304,908 +0.15(+4.25%)
Jan 03, 2019 3.488 3.513 3.414 3.472 25,970,492 +0.03(+0.95%)
Jan 02, 2019 3.275 3.472 3.251 3.439 25,126,740 +0.23(+7.14%)
Dec 31, 2018 3.169 3.218 3.136 3.210 13,275,781 +0.02(+0.51%)
Dec 28, 2018 3.185 3.271 3.185 3.193 14,106,273 -0.01(-0.26%)
Dec 27, 2018 3.161 3.201 3.128 3.201 19,022,642 +0.01(+0.26%)
Dec 26, 2018 3.087 3.193 3.087 3.193 22,912,972 +0.07(+2.09%)
Dec 24, 2018 3.161 3.185 3.128 3.128 9,172,174 -0.02(-0.52%)
Dec 21, 2018 3.152 3.185 3.120 3.144 26,761,506 -0.07(-2.04%)
Dec 20, 2018 3.259 3.275 3.169 3.210 24,675,530 +0.02(+0.77%)
Dec 19, 2018 3.267 3.324 3.161 3.185 22,671,606 -0.03(-0.98%)
Dec 18, 2018 3.265 3.265 3.209 3.217 18,883,184 -0.03(-0.99%)
Dec 17, 2018 3.281 3.297 3.233 3.249 20,096,774 +0.01(+0.25%)
Dec 14, 2018 3.297 3.361 3.241 3.241 20,100,438 -0.09(-2.65%)
Dec 13, 2018 3.321 3.361 3.289 3.329 25,805,168 +0.05(+1.47%)
Dec 12, 2018 3.313 3.337 3.265 3.281 30,228,938 +0.06(+1.74%)
Dec 11, 2018 3.265 3.297 3.217 3.225 29,143,146 +0.00(+0.00%)
Dec 10, 2018 3.241 3.249 3.176 3.225 21,009,442 -0.05(-1.47%)
Dec 07, 2018 3.313 3.361 3.257 3.273 24,075,770 -0.07(-2.16%)
Dec 06, 2018 3.313 3.369 3.265 3.345 37,462,792 -0.08(-2.34%)
Dec 04, 2018 3.481 3.537 3.417 3.425 29,306,982 -0.04(-1.16%)
Dec 03, 2018 3.489 3.505 3.433 3.465 27,524,276 +0.04(+1.17%)
Nov 30, 2018 3.417 3.465 3.385 3.425 27,091,428 -0.02(-0.70%)
Nov 29, 2018 3.425 3.481 3.397 3.449 45,043,660 -0.01(-0.23%)
Nov 28, 2018 3.401 3.457 3.321 3.457 33,960,292 +0.07(+2.13%)
Nov 27, 2018 3.265 3.417 3.241 3.385 33,976,668 +0.13(+3.94%)
Nov 26, 2018 3.321 3.337 3.241 3.257 27,307,528 -0.09(-2.64%)
Nov 23, 2018 3.417 3.417 3.345 3.345 15,026,179 -0.07(-2.11%)
Nov 21, 2018 3.417 3.417 3.417 0 +0.06(+1.91%)
Nov 20, 2018 3.401 3.433 3.337 3.353 24,057,130 -0.10(-3.02%)
Nov 19, 2018 3.457 3.481 3.377 3.457 23,089,322 -0.03(-0.92%)
Nov 16, 2018 3.417 3.521 3.409 3.489 27,350,732 +0.10(+2.84%)
Nov 15, 2018 3.385 3.425 3.361 3.393 21,759,066 +0.02(+0.71%)
Nov 14, 2018 3.337 3.385 3.313 3.369 33,121,422 +0.07(+2.19%)
Nov 13, 2018 3.329 3.329 3.249 3.297 25,824,158 -0.06(-1.91%)
Nov 12, 2018 3.385 3.409 3.329 3.361 16,564,681 -0.04(-1.18%)
Nov 09, 2018 3.385 3.433 3.329 3.401 46,308,112 +0.06(+1.92%)
Nov 08, 2018 3.441 3.465 3.313 3.337 36,425,684 -0.17(-4.81%)
Nov 07, 2018 3.529 3.554 3.465 3.505 33,809,360 -0.05(-1.35%)
Nov 06, 2018 3.457 3.570 3.449 3.554 52,892,128 +0.04(+1.14%)
Nov 05, 2018 3.529 3.554 3.465 3.513 35,144,064 -0.06(-1.79%)
Nov 02, 2018 3.529 3.594 3.521 3.578 26,169,776 +0.06(+1.59%)
Nov 01, 2018 3.513 3.537 3.449 3.521 38,131,796 +0.05(+1.39%)
Oct 31, 2018 3.457 3.505 3.393 3.473 46,670,420 +0.03(+0.93%)
Oct 30, 2018 3.345 3.457 3.337 3.441 65,985,444 +0.14(+4.13%)
Oct 29, 2018 3.409 3.433 3.273 3.305 48,590,296 -0.01(-0.24%)
Oct 26, 2018 3.257 3.369 3.185 3.313 55,281,904 +0.07(+2.23%)
Oct 25, 2018 3.185 3.257 3.096 3.241 95,429,120 -0.14(-4.04%)
Oct 24, 2018 3.578 3.586 3.361 3.377 59,173,912 -0.20(-5.61%)
Oct 23, 2018 3.570 3.618 3.529 3.578 48,353,612 -0.04(-1.11%)
Oct 22, 2018 3.666 3.682 3.570 3.618 41,005,668 +0.00(+0.00%)
Oct 19, 2018 3.626 3.658 3.554 3.618 28,460,504 +0.05(+1.35%)
Oct 18, 2018 3.698 3.702 3.570 3.570 31,002,984 -0.13(-3.47%)
Oct 17, 2018 3.682 3.770 3.666 3.698 32,868,814 -0.03(-0.86%)
Oct 16, 2018 3.690 3.770 3.682 3.730 42,243,612 +0.12(+3.33%)
Oct 15, 2018 3.634 3.706 3.610 3.610 31,916,952 -0.07(-1.96%)
Oct 12, 2018 3.618 3.706 3.618 3.682 21,857,098 +0.10(+2.91%)
Oct 11, 2018 3.650 3.698 3.570 3.578 33,530,294 -0.07(-1.98%)
Oct 10, 2018 3.730 3.730 3.650 3.650 34,193,788 -0.12(-3.19%)
Oct 09, 2018 3.842 3.862 3.762 3.770 53,342,952 -0.07(-1.88%)
Oct 08, 2018 3.874 3.882 3.802 3.842 55,458,204 +0.15(+4.13%)
Oct 05, 2018 3.706 3.710 3.626 3.690 31,210,624 +0.02(+0.44%)
Oct 04, 2018 3.722 3.730 3.594 3.674 30,505,894 -0.06(-1.72%)
Oct 03, 2018 3.842 3.858 3.702 3.738 44,607,684 +0.01(+0.22%)
Oct 02, 2018 3.762 3.762 3.690 3.730 35,822,116 +0.03(+0.87%)
Oct 01, 2018 3.682 3.714 3.666 3.698 18,765,686 +0.03(+0.88%)
Sep 28, 2018 3.650 3.706 3.634 3.666 22,264,880 -0.05(-1.30%)
Sep 27, 2018 3.746 3.830 3.706 3.714 37,710,176 -0.01(-0.22%)
Sep 26, 2018 3.666 3.778 3.642 3.722 28,779,004 +0.09(+2.43%)
Sep 25, 2018 3.537 3.642 3.537 3.634 31,747,020 +0.02(+0.67%)
Sep 24, 2018 3.714 3.722 3.594 3.610 42,094,696 -0.14(-3.85%)
Sep 21, 2018 3.706 3.810 3.698 3.754 39,051,208 +0.05(+1.30%)
Sep 20, 2018 3.706 3.714 3.666 3.706 28,339,232 +0.04(+1.09%)
Sep 19, 2018 3.634 3.694 3.602 3.666 47,093,948 +0.01(+0.22%)
Sep 18, 2018 3.586 3.694 3.570 3.658 43,787,820 +0.09(+2.47%)
Sep 17, 2018 3.505 3.586 3.489 3.570 30,335,028 +0.06(+1.83%)
Sep 14, 2018 3.554 3.554 3.457 3.505 33,064,898 -0.01(-0.23%)
Sep 13, 2018 3.529 3.570 3.497 3.513 35,808,624 -0.06(-1.79%)
Sep 12, 2018 3.537 3.610 3.529 3.578 38,655,732 +0.06(+1.83%)
Sep 11, 2018 3.489 3.521 3.433 3.513 29,682,460 -0.06(-1.79%)
Sep 10, 2018 3.586 3.610 3.554 3.578 29,218,332 -0.03(-0.89%)
Sep 07, 2018 3.650 3.658 3.570 3.610 19,763,592 +0.05(+1.35%)
Sep 06, 2018 3.562 3.585 3.473 3.562 49,611,480 +0.03(+0.91%)
Sep 05, 2018 3.481 3.562 3.465 3.529 39,553,300 +0.06(+1.62%)
Sep 04, 2018 3.570 3.570 3.465 3.473 51,397,824 -0.26(-6.88%)
Aug 31, 2018 3.730 3.730 3.730 0 +0.06(+1.53%)
Aug 30, 2018 3.706 3.722 3.602 3.674 32,100,210 -0.10(-2.55%)
Aug 29, 2018 3.722 3.794 3.714 3.770 26,838,626 +0.07(+1.95%)
Aug 28, 2018 3.738 3.754 3.690 3.698 31,536,160 -0.06(-1.71%)
Aug 27, 2018 3.762 3.818 3.754 3.762 30,161,080 +0.02(+0.64%)
Aug 24, 2018 3.746 3.770 3.698 3.738 41,108,688 +0.06(+1.53%)
Aug 23, 2018 3.762 3.802 3.674 3.682 56,660,864 -0.06(-1.71%)
Aug 22, 2018 3.754 3.778 3.698 3.746 46,338,504 -0.04(-1.06%)
Aug 21, 2018 3.890 3.890 3.770 3.786 35,142,772 -0.11(-2.88%)
Aug 20, 2018 3.922 3.939 3.854 3.898 48,767,844 -0.04(-1.02%)
Aug 17, 2018 3.850 3.959 3.782 3.939 64,492,684 +0.04(+1.03%)
Aug 16, 2018 4.011 4.019 3.882 3.898 37,895,480 -0.10(-2.41%)
Aug 15, 2018 3.963 4.035 3.922 3.995 54,678,312 -0.02(-0.60%)
Aug 14, 2018 3.963 4.035 3.943 4.019 43,201,692 +0.10(+2.45%)
Aug 13, 2018 3.850 3.955 3.842 3.922 38,961,496 -0.01(-0.20%)
Aug 10, 2018 3.955 3.979 3.914 3.931 67,167,760 -0.12(-2.97%)
Aug 09, 2018 4.059 4.083 4.023 4.051 53,332,000 -0.04(-0.98%)
Aug 08, 2018 4.051 4.139 4.043 4.091 51,753,164 +0.04(+0.99%)
Aug 07, 2018 4.147 4.163 4.051 4.051 50,511,276 -0.06(-1.56%)
Aug 06, 2018 4.147 4.155 4.107 4.115 42,137,288 -0.05(-1.16%)
Aug 03, 2018 4.123 4.219 4.107 4.163 33,497,736 +0.08(+1.96%)
Aug 02, 2018 4.083 4.139 4.075 4.083 30,577,618 -0.06(-1.36%)
Aug 01, 2018 4.131 4.203 4.123 4.139 23,375,802 +0.02(+0.39%)
Jul 31, 2018 4.195 4.203 4.091 4.123 32,202,148 -0.09(-2.10%)
Jul 30, 2018 4.227 4.243 4.195 4.211 39,412,364 -0.02(-0.57%)
Jul 27, 2018 4.308 4.364 4.227 4.235 49,044,892 -0.02(-0.57%)
Jul 26, 2018 4.243 4.267 4.167 4.259 70,036,304 +0.18(+4.32%)
Jul 25, 2018 4.075 4.107 4.011 4.083 36,877,828 +0.08(+2.00%)
Jul 24, 2018 4.003 4.059 3.955 4.003 36,637,936 +0.07(+1.84%)
Jul 23, 2018 3.955 3.979 3.910 3.931 28,531,994 -0.02(-0.61%)
Jul 20, 2018 4.051 4.067 3.947 3.955 46,514,572 +0.06(+1.44%)
Jul 19, 2018 3.818 3.914 3.810 3.898 41,427,124 +0.00(+0.00%)
Jul 18, 2018 3.979 3.995 3.882 3.898 47,642,596 -0.11(-2.80%)
Jul 17, 2018 3.947 4.019 3.914 4.011 44,204,684 +0.06(+1.63%)
Jul 16, 2018 3.850 3.955 3.842 3.947 42,621,276 +0.09(+2.29%)
Jul 13, 2018 3.786 3.858 3.750 3.858 30,096,414 +0.08(+2.12%)
Jul 12, 2018 3.762 3.810 3.741 3.778 41,627,128 +0.08(+2.17%)
Jul 11, 2018 3.818 3.830 3.690 3.698 35,703,188 -0.15(-3.96%)
Jul 10, 2018 3.778 3.850 3.754 3.850 46,866,208 +0.10(+2.78%)
Jul 09, 2018 3.762 3.794 3.722 3.746 32,640,388 +0.02(+0.43%)
Jul 06, 2018 3.714 3.778 3.690 3.730 36,663,104 -0.06(-1.48%)
Jul 05, 2018 3.730 3.786 3.698 3.786 47,768,928 +0.02(+0.64%)
Jul 03, 2018 3.762 3.762 3.762 0 +0.03(+0.86%)
Jul 02, 2018 3.690 3.762 3.674 3.730 32,504,926 +0.02(+0.43%)
Jun 29, 2018 3.778 3.826 3.714 3.714 28,606,036 -0.05(-1.28%)
Jun 28, 2018 3.746 3.802 3.730 3.762 39,365,216 +0.05(+1.30%)
Jun 27, 2018 3.770 3.826 3.694 3.714 69,798,360 -0.10(-2.53%)
Jun 26, 2018 3.882 3.890 3.786 3.810 39,185,348 -0.07(-1.86%)
Jun 25, 2018 3.914 3.914 3.858 3.882 30,663,556 +0.02(+0.62%)
Jun 22, 2018 3.922 3.939 3.842 3.858 26,277,980 -0.01(-0.21%)
Jun 21, 2018 3.922 3.955 3.858 3.866 29,276,122 -0.06(-1.43%)
Jun 20, 2018 4.051 4.051 3.922 3.922 32,385,148 -0.09(-2.20%)
Jun 19, 2018 3.931 4.075 3.922 4.011 47,493,376 +0.01(+0.20%)
Jun 18, 2018 3.922 4.011 3.882 4.003 45,830,980 +0.04(+1.07%)
Jun 15, 2018 3.984 3.905 3.960 54,761,884 -0.02(-0.60%)
Jun 14, 2018 4.016 4.111 3.968 3.984 63,484,284 +0.01(+0.20%)
Jun 13, 2018 4.040 4.068 3.944 3.976 39,099,936 -0.04(-0.99%)
Jun 12, 2018 4.032 4.084 4.008 4.016 29,471,496 -0.02(-0.59%)
Jun 11, 2018 4.064 4.127 4.008 4.040 30,782,588 -0.01(-0.20%)
Jun 08, 2018 3.976 4.072 3.932 4.048 42,633,200 +0.19(+4.95%)
Jun 07, 2018 3.960 4.016 3.817 3.857 123,296,608 -0.17(-4.34%)
Jun 06, 2018 4.016 4.032 29,799,798 -0.08(-1.93%)
Jun 05, 2018 4.215 4.231 4.103 4.111 39,794,924 -0.14(-3.18%)
Jun 04, 2018 4.278 4.294 4.223 4.247 24,241,436 +0.06(+1.33%)
Jun 01, 2018 4.231 4.254 4.167 4.191 29,898,884 +0.01(+0.19%)
May 31, 2018 4.191 4.215 4.151 4.183 14,169,083 +0.00(+0.00%)
May 30, 2018 4.143 4.231 4.119 4.183 36,663,700 +0.05(+1.15%)
May 29, 2018 4.199 4.239 4.103 4.135 36,332,560 -0.20(-4.59%)
May 25, 2018 4.334 4.334 4.334 0 -0.08(-1.80%)
May 24, 2018 4.366 4.421 4.318 4.413 24,382,040 +0.03(+0.73%)
May 23, 2018 4.374 4.405 4.353 4.382 29,483,304 -0.01(-0.18%)
May 22, 2018 4.366 4.429 4.330 4.390 36,276,412 +0.05(+1.10%)
May 21, 2018 4.429 4.429 4.302 4.342 36,409,816 -0.04(-0.91%)
May 18, 2018 4.413 4.421 4.278 4.382 97,390,640 -0.12(-2.65%)
May 17, 2018 4.588 4.588 4.481 4.501 34,226,804 -0.11(-2.41%)
May 16, 2018 4.628 4.676 4.573 4.612 29,938,082 -0.02(-0.34%)
May 15, 2018 4.644 4.652 4.580 4.628 22,077,138 -0.10(-2.18%)
May 14, 2018 4.827 4.827 4.724 4.732 23,087,862 -0.06(-1.16%)
May 11, 2018 4.819 4.847 4.763 4.787 17,099,194 -0.06(-1.31%)
May 10, 2018 4.875 4.892 4.807 4.851 39,582,704 +0.05(+0.99%)
May 09, 2018 4.875 4.907 4.787 4.803 64,185,240 -0.17(-3.51%)
May 08, 2018 5.002 5.046 4.942 4.978 36,513,292 +0.00(+0.00%)
May 07, 2018 5.026 5.062 4.946 4.978 19,064,936 -0.06(-1.11%)
May 04, 2018 5.018 5.105 5.002 5.034 27,532,142 -0.01(-0.16%)
May 03, 2018 5.066 5.105 5.026 5.042 20,225,844 -0.01(-0.16%)
May 02, 2018 5.185 5.193 5.018 5.050 35,319,576 -0.17(-3.35%)
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.