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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2020 2.584 2.616 2.556 2.591 73,585,544 +0.05(+1.86%)
Sep 29, 2020 2.595 2.627 2.529 2.544 68,399,144 -0.08(-2.92%)
Sep 28, 2020 2.751 2.773 2.616 2.620 71,149,784 -0.09(-3.49%)
Sep 25, 2020 2.678 2.736 2.664 2.715 71,329,280 -0.06(-2.23%)
Sep 24, 2020 2.715 2.806 2.664 2.777 71,022,152 +0.06(+2.28%)
Sep 23, 2020 2.798 2.827 2.711 2.715 76,014,000 -0.14(-4.85%)
Sep 22, 2020 2.908 2.933 2.820 2.853 45,685,204 -0.02(-0.63%)
Sep 21, 2020 2.889 2.893 2.820 2.871 55,195,036 -0.12(-3.90%)
Sep 18, 2020 3.060 3.084 2.966 2.988 78,209,536 -0.13(-4.31%)
Sep 17, 2020 3.006 3.122 2.995 3.122 73,028,968 +0.06(+1.90%)
Sep 16, 2020 3.028 3.111 3.002 3.064 46,542,624 +0.05(+1.81%)
Sep 15, 2020 3.053 3.075 2.986 3.009 50,024,652 -0.00(-0.12%)
Sep 14, 2020 3.013 3.028 2.948 3.013 56,531,168 +0.00(+0.00%)
Sep 11, 2020 3.042 3.075 2.999 3.013 68,456,496 -0.02(-0.72%)
Sep 10, 2020 3.133 3.144 3.031 3.035 60,202,164 -0.12(-3.70%)
Sep 09, 2020 3.144 3.175 3.122 3.151 39,693,952 +0.09(+3.10%)
Sep 08, 2020 3.053 3.086 2.991 3.057 53,673,700 -0.15(-4.65%)
Sep 04, 2020 3.224 3.253 3.144 3.206 71,605,736 +0.00(+0.11%)
Sep 03, 2020 3.202 3.264 3.159 3.202 78,714,536 +0.04(+1.15%)
Sep 02, 2020 3.173 3.180 3.115 3.166 56,915,220 +0.01(+0.23%)
Sep 01, 2020 3.082 3.177 3.049 3.159 58,773,728 +0.19(+6.24%)
Aug 31, 2020 3.042 3.053 2.966 2.973 45,382,428 -0.12(-3.88%)
Aug 28, 2020 3.006 3.106 2.988 3.093 53,287,360 +0.12(+3.91%)
Aug 27, 2020 3.002 3.006 2.937 2.977 45,075,996 +0.02(+0.74%)
Aug 26, 2020 3.086 3.086 2.933 2.955 46,655,524 -0.13(-4.36%)
Aug 25, 2020 3.082 3.104 3.031 3.089 26,689,324 +0.01(+0.47%)
Aug 24, 2020 3.049 3.086 3.039 3.075 40,616,060 +0.07(+2.42%)
Aug 21, 2020 3.017 3.020 2.962 3.002 30,365,750 -0.05(-1.55%)
Aug 20, 2020 2.995 3.071 2.948 3.049 76,731,000 -0.05(-1.64%)
Aug 19, 2020 3.155 3.195 3.097 3.100 39,343,272 -0.05(-1.62%)
Aug 18, 2020 3.148 3.210 3.133 3.151 34,236,924 +0.08(+2.49%)
Aug 17, 2020 3.130 3.148 3.035 3.075 46,149,500 -0.06(-1.86%)
Aug 14, 2020 3.151 3.194 3.117 3.133 37,353,996 -0.03(-0.92%)
Aug 13, 2020 3.242 3.275 3.155 3.162 43,561,924 -0.04(-1.14%)
Aug 12, 2020 3.235 3.250 3.153 3.199 46,165,068 +0.00(+0.11%)
Aug 11, 2020 3.297 3.301 3.195 3.195 50,437,544 -0.02(-0.57%)
Aug 10, 2020 3.195 3.217 3.113 3.213 71,545,280 +0.08(+2.44%)
Aug 07, 2020 3.140 3.160 3.104 3.137 36,522,716 -0.10(-3.04%)
Aug 06, 2020 3.264 3.284 3.217 3.235 38,289,388 -0.01(-0.45%)
Aug 05, 2020 3.253 3.304 3.210 3.250 66,870,240 +0.19(+6.06%)
Aug 04, 2020 3.024 3.102 2.999 3.064 85,645,552 +0.01(+0.36%)
Aug 03, 2020 3.140 3.140 3.053 3.053 66,179,736 -0.10(-3.23%)
Jul 31, 2020 3.297 3.326 3.148 3.155 61,743,600 -0.15(-4.52%)
Jul 30, 2020 3.304 3.310 3.228 3.304 53,527,140 -0.07(-2.05%)
Jul 29, 2020 3.355 3.381 3.311 3.373 40,019,320 +0.05(+1.42%)
Jul 28, 2020 3.304 3.355 3.297 3.326 31,715,604 -0.06(-1.72%)
Jul 27, 2020 3.242 3.388 3.217 3.384 44,962,896 +0.11(+3.33%)
Jul 24, 2020 3.268 3.324 3.199 3.275 46,533,520 +0.01(+0.45%)
Jul 23, 2020 3.344 3.353 3.244 3.261 60,316,880 -0.09(-2.67%)
Jul 22, 2020 3.336 3.368 3.310 3.350 58,486,032 +0.04(+1.31%)
Jul 21, 2020 3.282 3.379 3.278 3.307 110,197,272 +0.13(+4.08%)
Jul 20, 2020 3.141 3.202 3.120 3.177 43,798,836 +0.01(+0.46%)
Jul 17, 2020 3.224 3.242 3.152 3.163 55,127,172 -0.02(-0.57%)
Jul 16, 2020 3.206 3.242 3.165 3.181 45,765,500 -0.06(-1.78%)
Jul 15, 2020 3.249 3.271 3.183 3.238 54,704,184 +0.05(+1.47%)
Jul 14, 2020 3.004 3.219 2.984 3.192 64,343,248 +0.12(+3.99%)
Jul 13, 2020 3.112 3.152 3.066 3.069 59,780,248 -0.06(-2.07%)
Jul 10, 2020 3.058 3.138 3.037 3.134 43,999,748 +0.06(+1.99%)
Jul 09, 2020 3.192 3.199 3.055 3.073 57,282,700 -0.08(-2.63%)
Jul 08, 2020 3.105 3.163 3.102 3.156 39,056,276 +0.11(+3.55%)
Jul 07, 2020 3.105 3.145 3.044 3.048 51,188,212 -0.08(-2.42%)
Jul 06, 2020 3.145 3.217 3.084 3.123 65,370,000 +0.07(+2.24%)
Jul 02, 2020 3.069 3.130 3.037 3.055 56,960,184 +0.01(+0.36%)
Jul 01, 2020 3.015 3.102 3.008 3.044 53,409,916 +0.06(+2.18%)
Jun 30, 2020 2.921 3.008 2.878 2.979 44,739,988 -0.00(-0.12%)
Jun 29, 2020 2.950 2.999 2.907 2.983 34,177,100 +0.09(+3.11%)
Jun 26, 2020 2.965 2.974 2.875 2.893 59,890,272 -0.13(-4.40%)
Jun 25, 2020 2.968 3.026 2.921 3.026 46,871,456 +0.06(+2.19%)
Jun 24, 2020 3.098 3.098 2.932 2.961 61,652,816 -0.19(-6.06%)
Jun 23, 2020 3.080 3.224 3.058 3.152 68,646,200 +0.15(+5.04%)
Jun 22, 2020 3.069 3.094 2.986 3.001 53,782,836 -0.03(-0.95%)
Jun 19, 2020 3.116 3.116 2.990 3.030 57,661,960 -0.01(-0.24%)
Jun 18, 2020 2.983 3.073 2.979 3.037 38,317,528 -0.03(-0.94%)
Jun 17, 2020 3.073 3.141 3.026 3.066 46,046,792 -0.01(-0.35%)
Jun 16, 2020 3.170 3.224 3.055 3.076 86,143,760 +0.06(+1.91%)
Jun 15, 2020 2.813 3.073 2.716 3.019 86,751,368 -0.04(-1.18%)
Jun 12, 2020 3.062 3.138 2.938 3.055 93,332,520 +0.14(+4.82%)
Jun 11, 2020 2.954 3.080 2.893 2.914 120,094,256 -0.29(-9.00%)
Jun 10, 2020 3.372 3.372 3.202 3.202 93,793,152 -0.14(-4.31%)
Jun 09, 2020 3.329 3.375 3.300 3.347 81,015,120 -0.15(-4.42%)
Jun 08, 2020 3.365 3.501 3.300 3.501 86,967,952 +0.15(+4.63%)
Jun 05, 2020 3.365 3.392 3.300 3.347 89,112,400 +0.21(+6.54%)
Jun 04, 2020 3.094 3.201 3.030 3.141 103,888,296 -0.02(-0.57%)
Jun 03, 2020 3.159 3.202 3.116 3.159 95,156,024 +0.14(+4.65%)
Jun 02, 2020 2.889 3.026 2.871 3.019 84,489,336 +0.21(+7.30%)
Jun 01, 2020 2.774 2.839 2.749 2.813 57,091,884 +0.06(+2.36%)
May 29, 2020 2.720 2.785 2.662 2.749 79,596,736 +0.00(+0.13%)
May 28, 2020 2.813 2.830 2.731 2.745 62,085,656 -0.08(-2.81%)
May 27, 2020 2.821 2.842 2.695 2.824 71,009,080 +0.08(+3.02%)
May 26, 2020 2.795 2.799 2.709 2.741 79,769,392 +0.20(+7.79%)
May 22, 2020 2.504 2.568 2.457 2.543 64,274,456 -0.04(-1.67%)
May 21, 2020 2.604 2.642 2.532 2.586 67,065,284 +0.07(+2.72%)
May 20, 2020 2.500 2.568 2.496 2.518 67,964,176 +0.10(+4.02%)
May 19, 2020 2.471 2.486 2.417 2.421 80,167,512 -0.04(-1.75%)
May 18, 2020 2.396 2.471 2.359 2.464 110,237,800 +0.27(+12.13%)
May 15, 2020 2.251 2.352 2.197 2.197 82,024,376 +0.02(+0.99%)
May 14, 2020 2.136 2.190 2.068 2.176 146,174,112 -0.03(-1.31%)
May 13, 2020 2.331 2.331 2.194 2.205 67,349,032 -0.12(-5.26%)
May 12, 2020 2.435 2.450 2.323 2.327 69,208,320 -0.04(-1.52%)
May 11, 2020 2.428 2.473 2.359 2.363 72,482,760 -0.11(-4.37%)
May 08, 2020 2.341 2.478 2.334 2.471 74,434,440 +0.19(+8.37%)
May 07, 2020 2.262 2.331 2.244 2.280 89,442,248 +0.00(+0.00%)
May 06, 2020 2.374 2.406 2.273 2.280 71,693,624 -0.14(-5.94%)
May 05, 2020 2.453 2.509 2.403 2.424 76,234,488 +0.07(+2.91%)
May 04, 2020 2.323 2.385 2.305 2.356 55,179,832 -0.01(-0.46%)
May 01, 2020 2.432 2.432 2.296 2.367 57,900,424 -0.12(-4.92%)
Apr 30, 2020 2.522 2.554 2.460 2.489 90,768,360 -0.08(-3.22%)
Apr 29, 2020 2.435 2.601 2.435 2.572 106,634,248 +0.21(+8.84%)
Apr 28, 2020 2.259 2.370 2.215 2.363 112,651,968 +0.23(+10.99%)
Apr 27, 2020 2.069 2.129 2.019 2.129 67,315,648 +0.12(+6.01%)
Apr 24, 2020 2.147 2.172 1.955 2.008 151,410,464 -0.23(-10.30%)
Apr 23, 2020 2.299 2.342 2.218 2.239 85,733,800 -0.01(-0.47%)
Apr 22, 2020 2.196 2.264 2.193 2.250 90,944,344 +0.10(+4.79%)
Apr 21, 2020 2.129 2.168 2.097 2.147 102,606,744 -0.08(-3.51%)
Apr 20, 2020 2.140 2.292 2.126 2.225 141,271,328 -0.06(-2.79%)
Apr 17, 2020 2.225 2.292 2.161 2.289 102,420,216 +0.11(+5.05%)
Apr 16, 2020 2.271 2.271 2.147 2.179 56,821,256 -0.05(-2.38%)
Apr 15, 2020 2.232 2.292 2.196 2.232 71,556,560 -0.14(-5.84%)
Apr 14, 2020 2.399 2.441 2.324 2.370 70,397,256 -0.01(-0.45%)
Apr 13, 2020 2.370 2.388 2.289 2.381 82,204,536 -0.00(-0.15%)
Apr 09, 2020 2.516 2.647 2.335 2.385 150,346,880 -0.03(-1.32%)
Apr 08, 2020 2.271 2.463 2.271 2.416 89,342,304 +0.17(+7.75%)
Apr 07, 2020 2.363 2.377 2.239 2.243 116,808,408 +0.06(+2.93%)
Apr 06, 2020 2.111 2.193 2.079 2.179 109,298,200 +0.13(+6.60%)
Apr 03, 2020 2.161 2.186 1.980 2.044 106,823,016 -0.02(-0.86%)
Apr 02, 2020 2.062 2.278 2.012 2.062 171,482,512 +0.14(+7.39%)
Apr 01, 2020 1.838 1.962 1.824 1.920 75,711,216 -0.03(-1.64%)
Mar 31, 2020 1.888 2.030 1.888 1.952 104,326,672 +0.10(+5.36%)
Mar 30, 2020 1.827 1.881 1.730 1.852 72,884,832 +0.01(+0.58%)
Mar 27, 2020 1.898 1.905 1.831 1.842 99,190,888 -0.22(-10.67%)
Mar 26, 2020 2.118 2.184 1.976 2.062 116,368,280 +0.00(+0.17%)
Mar 25, 2020 1.923 2.147 1.849 2.058 137,702,560 +0.13(+6.81%)
Mar 24, 2020 1.796 1.945 1.746 1.927 115,484,208 +0.34(+21.75%)
Mar 23, 2020 1.636 1.735 1.579 1.583 100,982,840 -0.14(-8.04%)
Mar 20, 2020 1.895 1.913 1.675 1.721 107,731,872 -0.07(-4.15%)
Mar 19, 2020 1.561 1.813 1.455 1.796 158,689,456 +0.27(+17.40%)
Mar 18, 2020 1.618 1.710 1.423 1.529 138,111,488 -0.39(-20.19%)
Mar 17, 2020 1.920 2.008 1.824 1.916 146,232,720 +0.05(+2.86%)
Mar 16, 2020 1.916 2.115 1.820 1.863 99,406,752 -0.47(-20.21%)
Mar 13, 2020 2.374 2.392 1.975 2.335 168,551,040 +0.40(+20.73%)
Mar 12, 2020 2.040 2.090 1.714 1.934 243,969,568 -0.50(-20.44%)
Mar 11, 2020 2.668 2.757 2.356 2.431 157,018,400 -0.41(-14.48%)
Mar 10, 2020 3.016 3.041 2.605 2.842 154,249,024 +0.27(+10.33%)
Mar 09, 2020 2.679 2.931 2.498 2.576 269,821,152 -1.16(-30.99%)
Mar 06, 2020 3.797 3.855 3.645 3.733 146,764,432 -0.43(-10.39%)
Mar 05, 2020 4.262 4.276 4.013 4.166 119,850,312 -0.21(-4.78%)
Mar 04, 2020 4.418 4.418 4.294 4.375 67,355,512 +0.06(+1.40%)
Mar 03, 2020 4.439 4.581 4.255 4.315 105,288,848 -0.12(-2.64%)
Mar 02, 2020 4.329 4.459 4.263 4.432 84,350,784 +0.14(+3.22%)
Feb 28, 2020 4.102 4.297 4.084 4.294 132,341,696 +0.01(+0.17%)
Feb 27, 2020 4.258 4.453 4.155 4.286 117,787,368 -0.17(-3.75%)
Feb 26, 2020 4.556 4.648 4.418 4.453 116,286,832 -0.10(-2.11%)
Feb 25, 2020 4.684 4.719 4.478 4.549 74,367,112 -0.09(-1.99%)
Feb 24, 2020 4.663 4.712 4.510 4.641 107,977,344 -0.34(-6.77%)
Feb 21, 2020 5.028 5.032 4.929 4.978 63,795,140 -0.13(-2.57%)
Feb 20, 2020 5.241 5.298 5.099 5.110 60,457,116 -0.17(-3.29%)
Feb 19, 2020 5.241 5.301 5.227 5.284 45,675,760 +0.12(+2.27%)
Feb 18, 2020 5.081 5.213 5.078 5.167 58,490,164 -0.03(-0.55%)
Feb 14, 2020 5.262 5.269 5.172 5.195 40,040,068 +0.00(+0.07%)
Feb 13, 2020 5.291 5.291 5.167 5.191 61,865,868 -0.10(-1.94%)
Feb 12, 2020 5.255 5.330 5.255 5.294 68,128,728 +0.04(+0.67%)
Feb 11, 2020 5.227 5.277 5.191 5.259 74,422,920 +0.15(+2.92%)
Feb 10, 2020 5.127 5.142 5.049 5.110 81,879,584 -0.06(-1.23%)
Feb 07, 2020 5.230 5.237 5.069 5.174 111,569,632 -0.02(-0.34%)
Feb 06, 2020 5.262 5.316 5.131 5.191 294,212,416 +0.07(+1.39%)
Feb 05, 2020 5.209 5.220 5.081 5.120 92,957,752 +0.02(+0.42%)
Feb 04, 2020 5.117 5.223 5.092 5.099 67,609,672 +0.06(+1.20%)
Feb 03, 2020 5.053 5.117 5.010 5.039 37,707,084 +0.03(+0.64%)
Jan 31, 2020 5.039 5.060 4.973 5.007 49,153,416 -0.13(-2.62%)
Jan 30, 2020 4.971 5.149 4.971 5.142 57,264,260 +0.04(+0.84%)
Jan 29, 2020 5.198 5.206 5.081 5.099 48,002,516 -0.05(-0.90%)
Jan 28, 2020 5.124 5.216 5.085 5.145 52,194,736 +0.10(+2.04%)
Jan 27, 2020 5.025 5.078 5.003 5.042 59,840,392 -0.20(-3.79%)
Jan 24, 2020 5.305 5.305 5.161 5.241 56,031,688 -0.05(-0.94%)
Jan 23, 2020 5.191 5.301 5.124 5.291 56,913,896 +0.05(+0.95%)
Jan 22, 2020 5.255 5.273 5.216 5.241 31,409,842 +0.00(+0.00%)
Jan 21, 2020 5.358 5.358 5.227 5.241 51,383,964 -0.14(-2.57%)
Jan 17, 2020 5.326 5.397 5.305 5.379 53,507,468 +0.10(+1.81%)
Jan 16, 2020 5.308 5.308 5.227 5.284 47,878,980 +0.01(+0.13%)
Jan 15, 2020 5.386 5.404 5.266 5.277 53,148,376 -0.18(-3.25%)
Jan 14, 2020 5.461 5.475 5.395 5.454 35,291,088 -0.04(-0.71%)
Jan 13, 2020 5.514 5.532 5.461 5.493 54,029,252 -0.06(-1.02%)
Jan 10, 2020 5.592 5.633 5.536 5.550 28,460,830 -0.04(-0.70%)
Jan 09, 2020 5.578 5.628 5.536 5.589 37,685,692 +0.02(+0.32%)
Jan 08, 2020 5.667 5.685 5.543 5.571 63,504,872 -0.13(-2.24%)
Jan 07, 2020 5.685 5.713 5.638 5.699 31,782,870 -0.06(-0.99%)
Jan 06, 2020 5.621 5.784 5.621 5.756 46,822,356 +0.08(+1.44%)
Jan 03, 2020 5.738 5.780 5.667 5.674 49,775,384 -0.10(-1.72%)
Jan 02, 2020 5.692 5.777 5.670 5.773 38,791,376 +0.12(+2.07%)
Dec 31, 2019 5.599 5.667 5.589 5.656 18,606,870 +0.01(+0.25%)
Dec 30, 2019 5.709 5.717 5.635 5.642 25,662,972 -0.01(-0.13%)
Dec 27, 2019 5.706 5.720 5.649 5.649 28,216,496 -0.07(-1.30%)
Dec 26, 2019 5.692 5.724 5.670 5.724 25,696,880 +0.09(+1.64%)
Dec 24, 2019 5.628 5.667 5.603 5.631 8,104,169 -0.00(-0.06%)
Dec 23, 2019 5.567 5.638 5.553 5.635 35,749,988 +0.11(+2.06%)
Dec 20, 2019 5.550 5.592 5.518 5.521 40,112,492 -0.11(-1.89%)
Dec 19, 2019 5.617 5.660 5.610 5.628 29,840,134 -0.01(-0.13%)
Dec 18, 2019 5.528 5.670 5.525 5.635 61,561,124 +0.14(+2.58%)
Dec 17, 2019 5.450 5.536 5.440 5.493 35,531,516 +0.03(+0.58%)
Dec 16, 2019 5.397 5.539 5.397 5.461 58,014,232 +0.03(+0.52%)
Dec 13, 2019 5.489 5.582 5.394 5.433 87,370,416 -0.27(-4.67%)
Dec 12, 2019 5.603 5.720 5.599 5.699 36,715,240 +0.12(+2.23%)
Dec 11, 2019 5.582 5.606 5.546 5.575 42,218,132 +0.04(+0.77%)
Dec 10, 2019 5.528 5.536 5.486 5.532 32,282,928 +0.01(+0.19%)
Dec 09, 2019 5.422 5.551 5.422 5.521 37,159,964 +0.02(+0.32%)
Dec 06, 2019 5.454 5.532 5.445 5.504 33,862,952 +0.10(+1.91%)
Dec 05, 2019 5.326 5.461 5.312 5.401 55,063,788 +0.13(+2.56%)
Dec 04, 2019 5.280 5.312 5.252 5.266 51,680,908 +0.06(+1.09%)
Dec 03, 2019 5.216 5.248 5.163 5.209 33,476,702 -0.02(-0.34%)
Dec 02, 2019 5.294 5.298 5.223 5.227 34,040,108 +0.00(+0.00%)
Nov 29, 2019 5.280 5.280 5.196 5.227 25,564,894 -0.02(-0.47%)
Nov 27, 2019 5.248 5.280 5.193 5.252 39,968,204 +0.01(+0.27%)
Nov 26, 2019 5.308 5.312 5.170 5.237 58,137,812 -0.16(-3.02%)
Nov 25, 2019 5.404 5.422 5.355 5.401 31,160,056 -0.01(-0.20%)
Nov 22, 2019 5.465 5.521 5.397 5.411 54,622,048 +0.02(+0.33%)
Nov 21, 2019 5.287 5.397 5.255 5.394 68,954,168 +0.12(+2.22%)
Nov 20, 2019 5.287 5.340 5.273 5.277 44,986,256 +0.01(+0.13%)
Nov 19, 2019 5.347 5.355 5.259 5.269 54,758,964 -0.09(-1.66%)
Nov 18, 2019 5.418 5.436 5.340 5.358 35,667,168 -0.12(-2.20%)
Nov 15, 2019 5.386 5.504 5.386 5.479 20,565,206 +0.11(+2.12%)
Nov 14, 2019 5.486 5.504 5.347 5.365 53,763,108 -0.10(-1.82%)
Nov 13, 2019 5.468 5.523 5.433 5.465 58,253,788 -0.09(-1.53%)
Nov 12, 2019 5.599 5.653 5.533 5.550 51,502,428 -0.09(-1.68%)
Nov 11, 2019 5.560 5.662 5.546 5.644 34,749,680 +0.06(+1.14%)
Nov 08, 2019 5.620 5.697 5.553 5.581 68,168,784 -0.18(-3.12%)
Nov 07, 2019 5.627 5.796 5.620 5.761 55,215,276 +0.13(+2.38%)
Nov 06, 2019 5.524 5.736 5.477 5.627 107,473,288 -0.14(-2.51%)
Nov 05, 2019 5.729 5.789 5.722 5.771 71,929,880 -0.01(-0.18%)
Nov 04, 2019 5.814 5.867 5.726 5.782 93,782,712 -0.02(-0.30%)
Nov 01, 2019 5.803 5.941 5.715 5.800 103,750,152 +0.07(+1.23%)
Oct 31, 2019 5.719 5.754 5.625 5.729 64,486,048 +0.00(+0.00%)
Oct 30, 2019 5.620 5.743 5.570 5.729 69,798,696 +0.07(+1.25%)
Oct 29, 2019 5.584 5.719 5.584 5.659 49,370,528 +0.01(+0.25%)
Oct 28, 2019 5.616 5.675 5.574 5.644 47,170,632 +0.05(+0.95%)
Oct 25, 2019 5.546 5.662 5.532 5.592 72,053,104 +0.21(+3.93%)
Oct 24, 2019 5.535 5.542 5.341 5.380 63,980,268 -0.12(-2.12%)
Oct 23, 2019 5.394 5.503 5.380 5.496 57,299,016 +0.11(+2.10%)
Oct 22, 2019 5.218 5.443 5.214 5.383 73,840,128 +0.22(+4.23%)
Oct 21, 2019 5.108 5.168 5.094 5.165 26,089,258 +0.04(+0.76%)
Oct 18, 2019 5.147 5.196 5.112 5.126 42,714,200 +0.04(+0.69%)
Oct 17, 2019 5.196 5.211 5.057 5.091 44,225,588 -0.08(-1.50%)
Oct 16, 2019 5.038 5.168 5.032 5.168 34,064,112 +0.09(+1.74%)
Oct 15, 2019 5.076 5.143 5.041 5.080 27,787,324 +0.01(+0.21%)
Oct 14, 2019 5.009 5.073 4.985 5.069 24,003,522 -0.01(-0.21%)
Oct 11, 2019 5.038 5.122 5.038 5.080 37,978,632 +0.11(+2.20%)
Oct 10, 2019 4.967 5.027 4.921 4.971 34,282,312 -0.01(-0.14%)
Oct 09, 2019 4.935 5.006 4.875 4.978 28,064,150 +0.12(+2.47%)
Oct 08, 2019 4.882 4.957 4.851 4.858 38,940,000 -0.02(-0.36%)
Oct 07, 2019 4.967 5.011 4.861 4.875 31,285,520 -0.13(-2.61%)
Oct 04, 2019 5.020 5.038 4.925 5.006 39,105,972 +0.01(+0.28%)
Oct 03, 2019 4.921 5.002 4.889 4.992 44,411,692 +0.05(+0.93%)
Oct 02, 2019 5.013 5.013 4.889 4.946 40,120,300 -0.12(-2.30%)
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.