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 (-1.27%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 30, 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, 2020 1.799 1.815 1.757 1.807 29,425,738 -0.03(-1.83%)
Apr 29, 2020 1.832 1.874 1.807 1.841 59,064,388 +0.05(+2.82%)
Apr 28, 2020 1.815 1.841 1.773 1.790 67,186,544 +0.04(+2.40%)
Apr 27, 2020 1.731 1.782 1.715 1.748 33,723,964 +0.07(+4.00%)
Apr 24, 2020 1.731 1.740 1.597 1.681 72,534,640 -0.10(-5.66%)
Apr 23, 2020 1.824 1.849 1.773 1.782 32,844,996 -0.04(-2.30%)
Apr 22, 2020 1.841 1.857 1.815 1.824 19,878,088 -0.05(-2.69%)
Apr 21, 2020 1.832 1.908 1.832 1.874 25,668,340 -0.01(-0.45%)
Apr 20, 2020 1.849 1.891 1.815 1.883 24,309,262 +0.02(+0.90%)
Apr 17, 2020 1.908 1.908 1.849 1.866 16,029,478 +0.02(+0.91%)
Apr 16, 2020 1.941 1.941 1.841 1.849 25,224,720 -0.08(-3.93%)
Apr 15, 2020 1.941 1.958 1.883 1.925 28,753,766 -0.06(-2.97%)
Apr 14, 2020 2.017 2.051 1.975 1.983 22,987,430 +0.00(+0.00%)
Apr 13, 2020 1.967 1.992 1.950 1.983 35,925,672 -0.03(-1.67%)
Apr 09, 2020 2.067 2.084 2.017 2.017 28,547,604 -0.01(-0.41%)
Apr 08, 2020 2.042 2.051 1.962 2.025 23,148,108 +0.03(+1.69%)
Apr 07, 2020 2.101 2.104 1.983 1.992 26,546,722 +0.12(+6.28%)
Apr 06, 2020 1.916 2.034 1.866 1.874 32,781,686 +0.04(+2.29%)
Apr 03, 2020 1.866 1.883 1.790 1.832 33,342,324 -0.11(-5.63%)
Apr 02, 2020 1.857 1.983 1.857 1.941 28,430,884 +0.05(+2.67%)
Apr 01, 2020 1.891 1.933 1.866 1.891 34,766,800 -0.04(-2.17%)
Mar 31, 2020 1.975 2.017 1.933 1.933 33,609,476 -0.15(-7.26%)
Mar 30, 2020 2.101 2.135 2.059 2.084 23,282,852 -0.03(-1.20%)
Mar 27, 2020 2.017 2.210 1.996 2.110 26,013,232 -0.11(-4.92%)
Mar 26, 2020 2.017 2.257 2.017 2.219 67,284,464 +0.23(+11.39%)
Mar 25, 2020 1.899 2.042 1.843 1.992 32,387,330 +0.10(+5.33%)
Mar 24, 2020 2.009 2.101 1.883 1.891 34,656,236 +0.00(+0.00%)
Mar 23, 2020 1.967 2.025 1.849 1.891 46,125,464 -0.13(-6.25%)
Mar 20, 2020 2.025 2.110 1.975 2.017 54,435,784 +0.05(+2.56%)
Mar 19, 2020 1.782 2.017 1.681 1.967 26,005,950 +0.18(+10.38%)
Mar 18, 2020 1.773 1.832 1.715 1.782 54,675,348 -0.15(-7.83%)
Mar 17, 2020 1.941 2.017 1.824 1.933 90,573,640 +0.16(+9.00%)
Mar 16, 2020 1.908 2.017 1.773 1.773 31,425,046 -0.45(-20.08%)
Mar 13, 2020 2.378 2.446 2.135 2.219 47,866,172 +0.03(+1.15%)
Mar 12, 2020 1.715 2.290 1.715 2.194 53,073,624 -0.20(-8.42%)
Mar 11, 2020 2.563 2.580 2.311 2.395 44,975,888 -0.23(-8.65%)
Mar 10, 2020 2.597 2.645 2.475 2.622 71,425,656 +0.03(+1.30%)
Mar 09, 2020 2.563 2.731 2.563 2.589 95,158,776 -0.21(-7.51%)
Mar 06, 2020 2.731 2.824 2.723 2.799 100,118,464 +0.02(+0.60%)
Mar 05, 2020 2.719 2.807 2.719 2.782 79,084,256 -0.08(-2.65%)
Mar 04, 2020 2.757 2.858 2.757 2.858 64,704,776 +0.10(+3.66%)
Mar 03, 2020 2.757 2.841 2.736 2.757 52,389,672 -0.03(-0.91%)
Mar 02, 2020 2.748 2.799 2.731 2.782 49,695,828 +0.08(+3.12%)
Feb 28, 2020 2.614 2.715 2.605 2.698 50,359,968 -0.03(-1.23%)
Feb 27, 2020 2.664 2.807 2.664 2.731 131,998,320 -0.27(-8.96%)
Feb 26, 2020 3.009 3.084 2.975 3.000 79,108,392 -0.03(-1.11%)
Feb 25, 2020 3.026 3.059 3.000 3.034 38,301,036 +0.03(+0.84%)
Feb 24, 2020 3.017 3.051 3.000 3.009 48,609,828 -0.08(-2.45%)
Feb 21, 2020 3.026 3.093 3.017 3.084 44,299,492 -0.02(-0.54%)
Feb 20, 2020 3.093 3.118 3.068 3.101 38,163,280 +0.02(+0.54%)
Feb 19, 2020 3.076 3.084 3.051 3.084 16,662,797 +0.03(+1.10%)
Feb 18, 2020 3.152 3.152 3.051 3.051 28,634,724 -0.13(-4.22%)
Feb 14, 2020 3.143 3.211 3.110 3.185 26,741,894 +0.07(+2.16%)
Feb 13, 2020 3.177 3.202 3.118 3.118 18,954,842 -0.05(-1.59%)
Feb 12, 2020 3.185 3.236 3.160 3.168 62,284,752 -0.03(-1.05%)
Feb 11, 2020 3.261 3.269 3.194 3.202 25,858,046 +0.00(+0.00%)
Feb 10, 2020 3.269 3.278 3.194 3.202 35,921,988 -0.08(-2.31%)
Feb 07, 2020 3.295 3.320 3.244 3.278 90,987,240 +0.01(+0.26%)
Feb 06, 2020 3.421 3.421 3.269 3.269 32,552,088 -0.15(-4.42%)
Feb 05, 2020 3.505 3.530 3.379 3.421 48,304,268 -0.02(-0.49%)
Feb 04, 2020 3.513 3.530 3.429 3.437 33,535,800 -0.03(-0.97%)
Feb 03, 2020 3.530 3.588 3.463 3.471 38,465,556 -0.03(-0.72%)
Jan 31, 2020 3.530 3.555 3.471 3.496 13,944,750 -0.09(-2.58%)
Jan 30, 2020 3.563 3.589 3.496 3.589 27,175,092 +0.00(+0.00%)
Jan 29, 2020 3.723 3.732 3.589 3.589 14,529,562 -0.18(-4.69%)
Jan 28, 2020 3.690 3.774 3.673 3.765 15,195,415 +0.08(+2.28%)
Jan 27, 2020 3.706 3.732 3.664 3.681 28,434,744 -0.11(-2.88%)
Jan 24, 2020 3.790 3.807 3.748 3.790 9,495,918 +0.05(+1.35%)
Jan 23, 2020 3.757 3.799 3.732 3.740 27,857,372 -0.07(-1.77%)
Jan 22, 2020 3.765 3.807 3.765 3.807 17,119,720 +0.10(+2.72%)
Jan 21, 2020 3.715 3.765 3.706 3.706 31,057,046 -0.02(-0.45%)
Jan 17, 2020 3.757 3.774 3.715 3.723 36,610,232 -0.01(-0.23%)
Jan 16, 2020 3.782 3.790 3.723 3.732 19,835,964 -0.02(-0.45%)
Jan 15, 2020 3.807 3.832 3.740 3.748 21,602,832 -0.10(-2.62%)
Jan 14, 2020 3.900 3.908 3.824 3.849 42,269,928 -0.02(-0.43%)
Jan 13, 2020 3.824 3.916 3.816 3.866 28,636,570 -0.01(-0.22%)
Jan 10, 2020 3.900 3.916 3.824 3.874 28,636,484 +0.03(+0.65%)
Jan 09, 2020 3.841 3.849 3.790 3.849 35,478,620 -0.05(-1.29%)
Jan 08, 2020 3.891 3.942 3.858 3.900 21,750,668 +0.01(+0.22%)
Jan 07, 2020 3.866 3.950 3.841 3.891 16,399,540 +0.01(+0.22%)
Jan 06, 2020 3.874 3.942 3.858 3.883 15,285,346 -0.04(-1.07%)
Jan 03, 2020 3.900 3.948 3.891 3.925 10,402,342 -0.05(-1.27%)
Jan 02, 2020 3.925 3.975 3.925 3.975 12,092,018 +0.06(+1.50%)
Dec 31, 2019 3.900 3.925 3.883 3.916 4,925,008 +0.01(+0.22%)
Dec 30, 2019 3.967 3.984 3.908 3.908 10,631,207 -0.05(-1.27%)
Dec 27, 2019 3.967 3.989 3.942 3.958 12,958,844 +0.00(+0.00%)
Dec 26, 2019 3.883 3.958 3.870 3.958 7,872,271 +0.13(+3.29%)
Dec 24, 2019 3.858 3.858 3.832 3.832 3,369,761 -0.02(-0.44%)
Dec 23, 2019 3.874 3.891 3.849 3.849 7,133,489 +0.01(+0.22%)
Dec 20, 2019 3.807 3.874 3.807 3.841 10,155,330 +0.00(+0.02%)
Dec 19, 2019 3.799 3.840 3.791 3.840 22,364,046 +0.01(+0.21%)
Dec 18, 2019 3.824 3.840 3.783 3.832 28,551,680 +0.05(+1.30%)
Dec 17, 2019 3.824 3.840 3.775 3.783 28,151,574 -0.04(-1.07%)
Dec 16, 2019 3.832 3.865 3.807 3.824 18,115,216 +0.07(+1.97%)
Dec 13, 2019 3.742 3.791 3.734 3.750 11,720,196 +0.01(+0.22%)
Dec 12, 2019 3.652 3.742 3.652 3.742 18,260,216 +0.10(+2.70%)
Dec 11, 2019 3.644 3.660 3.595 3.644 13,997,277 +0.04(+1.14%)
Dec 10, 2019 3.644 3.652 3.586 3.603 18,805,194 -0.02(-0.68%)
Dec 09, 2019 3.586 3.652 3.570 3.627 15,324,002 -0.02(-0.45%)
Dec 06, 2019 3.586 3.644 3.554 3.644 13,698,599 +0.11(+3.01%)
Dec 05, 2019 3.521 3.545 3.488 3.537 16,656,864 +0.00(+0.00%)
Dec 04, 2019 3.496 3.603 3.496 3.537 19,612,146 +0.07(+1.89%)
Dec 03, 2019 3.463 3.488 3.439 3.472 20,132,204 +0.00(+0.00%)
Dec 02, 2019 3.488 3.504 3.455 3.472 11,382,328 +0.02(+0.71%)
Nov 29, 2019 3.488 3.513 3.431 3.447 11,976,672 -0.02(-0.47%)
Nov 27, 2019 3.439 3.463 3.398 3.463 19,081,164 +0.01(+0.24%)
Nov 26, 2019 3.447 3.472 3.390 3.455 32,486,034 -0.07(-1.86%)
Nov 25, 2019 3.504 3.554 3.496 3.521 19,384,154 -0.01(-0.23%)
Nov 22, 2019 3.521 3.570 3.513 3.529 32,473,336 +0.02(+0.70%)
Nov 21, 2019 3.472 3.513 3.439 3.504 18,005,230 +0.06(+1.66%)
Nov 20, 2019 3.406 3.484 3.406 3.447 13,140,835 +0.01(+0.24%)
Nov 19, 2019 3.398 3.439 3.365 3.439 15,403,103 +0.06(+1.70%)
Nov 18, 2019 3.414 3.423 3.382 3.382 11,138,663 -0.06(-1.67%)
Nov 15, 2019 3.414 3.447 3.398 3.439 5,298,783 +0.04(+1.20%)
Nov 14, 2019 3.390 3.439 3.382 3.398 27,565,180 +0.00(+0.00%)
Nov 13, 2019 3.365 3.406 3.357 3.398 17,252,824 +0.02(+0.48%)
Nov 12, 2019 3.382 3.406 3.365 3.382 13,513,155 -0.05(-1.43%)
Nov 11, 2019 3.390 3.472 3.382 3.431 15,334,274 +0.06(+1.70%)
Nov 08, 2019 3.431 3.455 3.357 3.373 26,937,252 -0.11(-3.29%)
Nov 07, 2019 3.488 3.513 3.472 3.488 19,208,378 +0.00(+0.00%)
Nov 06, 2019 3.504 3.537 3.472 3.488 14,380,377 -0.11(-2.96%)
Nov 05, 2019 3.570 3.623 3.562 3.595 18,737,144 +0.02(+0.69%)
Nov 04, 2019 3.570 3.603 3.558 3.570 8,656,956 +0.02(+0.69%)
Nov 01, 2019 3.562 3.578 3.521 3.545 21,394,084 +0.02(+0.46%)
Oct 31, 2019 3.578 3.595 3.504 3.529 31,494,088 -0.04(-1.15%)
Oct 30, 2019 3.537 3.578 3.504 3.570 21,872,264 +0.00(+0.00%)
Oct 29, 2019 3.578 3.623 3.562 3.570 20,452,010 -0.01(-0.23%)
Oct 28, 2019 3.635 3.640 3.537 3.578 32,667,452 -0.05(-1.35%)
Oct 25, 2019 3.668 3.693 3.586 3.627 59,309,344 -0.25(-6.34%)
Oct 24, 2019 3.857 3.938 3.857 3.873 37,497,608 +0.09(+2.38%)
Oct 23, 2019 3.734 3.799 3.734 3.783 13,476,929 +0.02(+0.65%)
Oct 22, 2019 3.775 3.838 3.750 3.758 22,232,462 +0.01(+0.22%)
Oct 21, 2019 3.693 3.758 3.680 3.750 15,511,298 +0.05(+1.33%)
Oct 18, 2019 3.701 3.738 3.685 3.701 7,095,699 +0.02(+0.67%)
Oct 17, 2019 3.742 3.750 3.676 3.676 12,743,542 -0.02(-0.66%)
Oct 16, 2019 3.693 3.725 3.672 3.701 20,080,464 +0.00(+0.00%)
Oct 15, 2019 3.725 3.758 3.701 3.701 12,925,956 -0.03(-0.88%)
Oct 14, 2019 3.717 3.734 3.685 3.734 11,822,331 +0.01(+0.22%)
Oct 11, 2019 3.685 3.766 3.676 3.725 23,197,352 +0.07(+1.79%)
Oct 10, 2019 3.717 3.717 3.631 3.660 26,672,506 -0.07(-1.97%)
Oct 09, 2019 3.717 3.766 3.717 3.734 18,016,958 +0.02(+0.44%)
Oct 08, 2019 3.766 3.775 3.701 3.717 27,122,858 -0.03(-0.87%)
Oct 07, 2019 3.865 3.881 3.750 3.750 16,558,957 -0.14(-3.58%)
Oct 04, 2019 3.742 3.914 3.725 3.889 36,982,052 +0.18(+4.86%)
Oct 03, 2019 3.717 3.758 3.697 3.709 21,914,050 -0.01(-0.22%)
Oct 02, 2019 3.783 3.799 3.717 3.717 25,157,196 -0.11(-2.78%)
Oct 01, 2019 3.783 3.840 3.750 3.824 32,923,996 +0.04(+1.08%)
Sep 30, 2019 3.865 3.865 3.775 3.783 17,218,400 -0.06(-1.49%)
Sep 27, 2019 3.832 3.861 3.807 3.840 15,719,626 +0.01(+0.21%)
Sep 26, 2019 3.881 3.897 3.820 3.832 24,791,462 -0.04(-1.06%)
Sep 25, 2019 3.775 3.873 3.775 3.873 28,219,762 +0.07(+1.94%)
Sep 24, 2019 3.816 3.824 3.742 3.799 36,239,140 -0.01(-0.22%)
Sep 23, 2019 3.791 3.848 3.791 3.807 26,106,650 +0.02(+0.43%)
Sep 20, 2019 3.799 3.824 3.750 3.791 30,033,888 -0.01(-0.22%)
Sep 19, 2019 3.857 3.894 3.799 3.799 39,825,280 -0.03(-0.85%)
Sep 18, 2019 3.881 3.906 3.816 3.832 65,583,628 -0.07(-1.89%)
Sep 17, 2019 3.807 3.918 3.807 3.906 16,519,920 +0.07(+1.71%)
Sep 16, 2019 3.799 3.865 3.791 3.840 13,269,921 +0.02(+0.64%)
Sep 13, 2019 3.906 3.938 3.807 3.816 29,255,546 -0.11(-2.71%)
Sep 12, 2019 3.881 3.930 3.848 3.922 40,059,568 +0.11(+3.01%)
Sep 11, 2019 3.816 3.897 3.775 3.807 26,116,400 +0.04(+1.09%)
Sep 10, 2019 3.758 3.824 3.717 3.766 23,948,692 +0.00(+0.00%)
Sep 09, 2019 3.750 3.795 3.750 3.766 15,121,137 -0.01(-0.22%)
Sep 06, 2019 3.791 3.816 3.734 3.775 20,969,556 +0.02(+0.65%)
Sep 05, 2019 3.791 3.820 3.734 3.750 22,479,734 +0.00(+0.00%)
Sep 04, 2019 3.685 3.766 3.685 3.750 23,530,124 +0.11(+3.15%)
Sep 03, 2019 3.627 3.717 3.611 3.635 35,789,856 -0.08(-2.20%)
Aug 30, 2019 3.676 3.742 3.676 3.717 34,279,168 +0.05(+1.34%)
Aug 29, 2019 3.595 3.668 3.582 3.668 29,162,840 +0.07(+2.05%)
Aug 28, 2019 3.562 3.603 3.529 3.595 27,152,206 +0.02(+0.46%)
Aug 27, 2019 3.586 3.644 3.529 3.578 37,967,440 +0.00(+0.00%)
Aug 26, 2019 3.627 3.652 3.537 3.578 22,175,098 -0.04(-1.13%)
Aug 23, 2019 3.734 3.750 3.586 3.619 49,034,692 -0.14(-3.70%)
Aug 22, 2019 3.791 3.824 3.676 3.758 42,709,264 -0.05(-1.29%)
Aug 21, 2019 3.848 3.857 3.799 3.807 27,435,850 -0.01(-0.21%)
Aug 20, 2019 3.807 3.873 3.795 3.816 20,795,856 -0.01(-0.21%)
Aug 19, 2019 3.889 3.897 3.820 3.824 25,202,096 -0.02(-0.64%)
Aug 16, 2019 3.832 3.881 3.811 3.848 25,953,486 +0.05(+1.29%)
Aug 15, 2019 3.873 3.881 3.758 3.799 41,644,564 -0.03(-0.85%)
Aug 14, 2019 3.906 3.930 3.816 3.832 31,548,032 -0.16(-3.90%)
Aug 13, 2019 3.955 4.045 3.938 3.988 31,213,128 -0.01(-0.20%)
Aug 12, 2019 3.988 4.012 3.947 3.996 31,062,268 -0.14(-3.37%)
Aug 09, 2019 4.184 4.192 4.135 4.135 33,608,300 -0.04(-0.98%)
Aug 08, 2019 4.192 4.233 4.159 4.176 58,905,808 -0.09(-2.11%)
Aug 07, 2019 4.135 4.271 4.114 4.266 33,455,266 +0.05(+1.16%)
Aug 06, 2019 4.192 4.233 4.119 4.217 29,956,072 +0.05(+1.18%)
Aug 05, 2019 4.217 4.233 4.135 4.168 29,143,942 -0.12(-2.86%)
Aug 02, 2019 4.323 4.348 4.266 4.290 24,236,322 -0.04(-0.95%)
Aug 01, 2019 4.323 4.421 4.299 4.331 42,279,348 +0.02(+0.38%)
Jul 31, 2019 4.356 4.389 4.229 4.315 40,257,096 -0.04(-0.94%)
Jul 30, 2019 4.438 4.462 4.348 4.356 35,036,708 -0.07(-1.48%)
Jul 29, 2019 4.282 4.446 4.258 4.421 43,258,600 +0.13(+3.05%)
Jul 26, 2019 4.258 4.315 4.209 4.290 26,405,616 +0.07(+1.55%)
Jul 25, 2019 4.168 4.254 4.127 4.225 65,250,092 +0.35(+9.09%)
Jul 24, 2019 3.922 3.947 3.865 3.873 22,512,592 -0.05(-1.25%)
Jul 23, 2019 3.938 3.963 3.906 3.922 20,416,480 +0.02(+0.42%)
Jul 22, 2019 3.971 3.979 3.897 3.906 24,917,584 -0.02(-0.62%)
Jul 19, 2019 4.028 4.037 3.930 3.930 27,700,084 -0.04(-1.03%)
Jul 18, 2019 3.897 4.000 3.889 3.971 19,936,424 +0.09(+2.32%)
Jul 17, 2019 3.906 3.955 3.881 3.881 17,966,324 -0.03(-0.84%)
Jul 16, 2019 3.971 3.979 3.897 3.914 22,693,300 -0.04(-1.04%)
Jul 15, 2019 3.979 4.012 3.930 3.955 35,444,192 -0.01(-0.21%)
Jul 12, 2019 4.012 4.033 3.955 3.963 61,839,532 -0.09(-2.22%)
Jul 11, 2019 4.159 4.168 4.024 4.053 33,466,470 -0.08(-1.98%)
Jul 10, 2019 4.151 4.151 4.078 4.135 44,578,484 +0.07(+1.81%)
Jul 09, 2019 4.020 4.086 4.010 4.061 17,177,284 +0.02(+0.40%)
Jul 08, 2019 4.094 4.102 4.004 4.045 36,715,384 -0.02(-0.60%)
Jul 05, 2019 4.020 4.078 3.983 4.069 39,812,932 +0.12(+3.11%)
Jul 03, 2019 3.881 3.988 3.881 3.947 30,912,744 +0.10(+2.55%)
Jul 02, 2019 3.807 3.902 3.754 3.848 35,603,160 +0.06(+1.51%)
Jul 01, 2019 3.881 3.881 3.766 3.791 34,928,124 -0.03(-0.86%)
Jun 28, 2019 3.873 3.889 3.807 3.824 25,364,814 -0.03(-0.85%)
Jun 27, 2019 3.816 3.857 3.766 3.857 32,605,800 +0.01(+0.21%)
Jun 26, 2019 3.881 3.906 3.816 3.848 33,084,296 -0.04(-1.05%)
Jun 25, 2019 3.906 3.947 3.848 3.889 29,287,150 -0.06(-1.45%)
Jun 24, 2019 3.930 3.963 3.914 3.947 19,503,226 +0.01(+0.21%)
Jun 21, 2019 3.938 3.979 3.926 3.938 38,826,112 -0.01(-0.21%)
Jun 20, 2019 3.922 3.983 3.914 3.947 16,982,236 +0.06(+1.47%)
Jun 19, 2019 3.824 3.897 3.811 3.889 35,486,060 +0.05(+1.28%)
Jun 18, 2019 3.766 3.848 3.766 3.840 20,214,694 +0.11(+3.08%)
Jun 17, 2019 3.709 3.775 3.705 3.725 31,284,116 +0.03(+0.89%)
Jun 14, 2019 3.775 3.807 3.693 3.693 30,093,244 -0.11(-2.80%)
Jun 13, 2019 3.783 3.824 3.766 3.799 20,877,118 +0.08(+2.20%)
Jun 12, 2019 3.750 3.799 3.701 3.717 21,625,118 -0.06(-1.52%)
Jun 11, 2019 3.750 3.807 3.721 3.775 32,131,770 +0.04(+1.10%)
Jun 10, 2019 3.725 3.783 3.717 3.734 18,694,746 +0.02(+0.44%)
Jun 07, 2019 3.717 3.775 3.717 3.717 16,620,343 +0.00(+0.00%)
Jun 06, 2019 3.701 3.758 3.693 3.717 19,698,998 +0.07(+1.79%)
Jun 05, 2019 3.701 3.725 3.652 3.652 27,251,882 -0.03(-0.89%)
Jun 04, 2019 3.676 3.701 3.652 3.685 25,377,496 +0.02(+0.45%)
Jun 03, 2019 3.676 3.693 3.635 3.668 31,535,906 +0.01(+0.22%)
May 31, 2019 3.578 3.676 3.570 3.660 31,358,646 +0.08(+2.29%)
May 30, 2019 3.554 3.627 3.549 3.578 23,827,622 +0.03(+0.92%)
May 29, 2019 3.529 3.583 3.513 3.545 24,384,736 +0.06(+1.64%)
May 28, 2019 3.513 3.578 3.488 3.488 23,878,674 +0.00(+0.00%)
May 24, 2019 3.480 3.504 3.423 3.488 23,324,002 +0.00(+0.00%)
May 23, 2019 3.455 3.537 3.447 3.488 28,075,056 +0.01(+0.24%)
May 22, 2019 3.480 3.521 3.455 3.480 44,264,648 +0.03(+0.95%)
May 21, 2019 3.349 3.480 3.316 3.447 23,660,448 +0.14(+4.21%)
May 20, 2019 3.292 3.341 3.275 3.308 46,345,332 -0.01(-0.25%)
May 17, 2019 3.365 3.414 3.283 3.316 46,483,980 -0.07(-2.17%)
May 16, 2019 3.357 3.431 3.349 3.390 39,329,424 +0.00(+0.00%)
May 15, 2019 3.406 3.439 3.386 3.390 27,911,058 -0.11(-3.04%)
May 14, 2019 3.513 3.521 3.451 3.496 41,950,472 -0.02(-0.47%)
May 13, 2019 3.513 3.537 3.480 3.513 45,905,572 -0.07(-2.05%)
May 10, 2019 3.619 3.644 3.537 3.586 24,009,036 -0.03(-0.90%)
May 09, 2019 3.652 3.685 3.603 3.619 32,594,902 -0.11(-3.07%)
May 08, 2019 3.685 3.750 3.676 3.734 60,269,704 +0.07(+2.01%)
May 07, 2019 3.685 3.685 3.529 3.660 57,834,868 -0.07(-1.76%)
May 06, 2019 3.693 3.766 3.676 3.725 19,971,894 -0.02(-0.44%)
May 03, 2019 3.742 3.754 3.676 3.742 30,922,028 +0.01(+0.22%)
May 02, 2019 3.775 3.832 3.709 3.734 28,925,930 -0.07(-1.94%)
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.