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 )

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
May 29, 2020 2.677 2.740 2.620 2.705 80,879,104 +0.00(+0.13%)
May 28, 2020 2.769 2.785 2.687 2.701 63,085,904 -0.08(-2.81%)
May 27, 2020 2.776 2.797 2.652 2.779 72,153,096 +0.08(+3.02%)
May 26, 2020 2.751 2.755 2.666 2.698 81,054,544 +0.19(+7.79%)
May 22, 2020 2.464 2.528 2.418 2.503 65,309,968 -0.04(-1.67%)
May 21, 2020 2.563 2.600 2.492 2.545 68,145,760 +0.07(+2.72%)
May 20, 2020 2.460 2.528 2.457 2.478 69,059,128 +0.10(+4.02%)
May 19, 2020 2.432 2.446 2.379 2.382 81,459,072 -0.04(-1.75%)
May 18, 2020 2.358 2.432 2.322 2.425 112,013,816 +0.26(+12.13%)
May 15, 2020 2.216 2.315 2.163 2.163 83,345,848 +0.02(+0.99%)
May 14, 2020 2.102 2.155 2.035 2.141 148,529,104 -0.03(-1.31%)
May 13, 2020 2.294 2.294 2.159 2.170 68,434,072 -0.12(-5.26%)
May 12, 2020 2.397 2.411 2.287 2.290 70,323,320 -0.04(-1.52%)
May 11, 2020 2.389 2.434 2.322 2.326 73,650,512 -0.11(-4.37%)
May 08, 2020 2.304 2.439 2.297 2.432 75,633,632 +0.19(+8.37%)
May 07, 2020 2.226 2.294 2.209 2.244 90,883,232 +0.00(+0.00%)
May 06, 2020 2.336 2.368 2.237 2.244 72,848,672 -0.14(-5.94%)
May 05, 2020 2.414 2.469 2.365 2.386 77,462,688 +0.07(+2.91%)
May 04, 2020 2.287 2.347 2.269 2.319 56,068,824 -0.01(-0.46%)
May 01, 2020 2.393 2.393 2.260 2.329 58,833,244 -0.12(-4.92%)
Apr 30, 2020 2.482 2.514 2.421 2.450 92,230,712 -0.08(-3.22%)
Apr 29, 2020 2.397 2.560 2.397 2.531 108,352,208 +0.21(+8.84%)
Apr 28, 2020 2.223 2.333 2.180 2.326 114,466,880 +0.23(+10.99%)
Apr 27, 2020 2.036 2.095 1.987 2.095 68,400,160 +0.12(+6.01%)
Apr 24, 2020 2.113 2.137 1.924 1.977 153,849,808 -0.23(-10.30%)
Apr 23, 2020 2.263 2.305 2.183 2.204 87,115,048 -0.01(-0.47%)
Apr 22, 2020 2.162 2.228 2.158 2.214 92,409,536 +0.10(+4.79%)
Apr 21, 2020 2.095 2.134 2.064 2.113 104,259,824 -0.08(-3.51%)
Apr 20, 2020 2.106 2.256 2.092 2.190 143,547,328 -0.06(-2.79%)
Apr 17, 2020 2.190 2.256 2.127 2.252 104,070,288 +0.11(+5.05%)
Apr 16, 2020 2.235 2.235 2.113 2.144 57,736,696 -0.05(-2.38%)
Apr 15, 2020 2.197 2.256 2.162 2.197 72,709,400 -0.14(-5.84%)
Apr 14, 2020 2.361 2.403 2.287 2.333 71,531,416 -0.01(-0.45%)
Apr 13, 2020 2.333 2.350 2.252 2.343 83,528,928 -0.00(-0.15%)
Apr 09, 2020 2.476 2.605 2.298 2.347 152,769,104 -0.03(-1.32%)
Apr 08, 2020 2.235 2.424 2.235 2.378 90,781,688 +0.17(+7.75%)
Apr 07, 2020 2.326 2.340 2.204 2.207 118,690,288 +0.06(+2.93%)
Apr 06, 2020 2.078 2.158 2.046 2.144 111,059,088 +0.13(+6.60%)
Apr 03, 2020 2.127 2.151 1.949 2.011 108,544,032 -0.02(-0.86%)
Apr 02, 2020 2.029 2.242 1.980 2.029 174,245,248 +0.14(+7.39%)
Apr 01, 2020 1.809 1.931 1.795 1.889 76,930,992 -0.03(-1.64%)
Mar 31, 2020 1.858 1.998 1.858 1.921 106,007,464 +0.10(+5.36%)
Mar 30, 2020 1.798 1.851 1.702 1.823 74,059,072 +0.01(+0.58%)
Mar 27, 2020 1.868 1.875 1.802 1.812 100,788,944 -0.22(-10.67%)
Mar 26, 2020 2.085 2.149 1.945 2.029 118,243,072 +0.00(+0.17%)
Mar 25, 2020 1.893 2.113 1.819 2.025 139,921,072 +0.13(+6.81%)
Mar 24, 2020 1.767 1.914 1.718 1.896 117,344,760 +0.34(+21.75%)
Mar 23, 2020 1.610 1.708 1.554 1.558 102,609,760 -0.14(-8.04%)
Mar 20, 2020 1.865 1.882 1.648 1.694 109,467,528 -0.07(-4.15%)
Mar 19, 2020 1.537 1.784 1.432 1.767 161,246,080 +0.26(+17.40%)
Mar 18, 2020 1.592 1.683 1.400 1.505 140,336,592 -0.38(-20.19%)
Mar 17, 2020 1.889 1.977 1.795 1.886 148,588,656 +0.05(+2.86%)
Mar 16, 2020 1.886 2.081 1.791 1.833 101,008,280 -0.46(-20.21%)
Mar 13, 2020 2.336 2.354 1.943 2.298 171,266,544 +0.39(+20.73%)
Mar 12, 2020 2.008 2.057 1.687 1.903 247,900,128 -0.49(-20.44%)
Mar 11, 2020 2.626 2.713 2.319 2.392 159,548,112 -0.41(-14.48%)
Mar 10, 2020 2.968 2.993 2.563 2.797 156,734,112 +0.26(+10.33%)
Mar 09, 2020 2.637 2.885 2.458 2.535 274,168,192 -1.14(-30.99%)
Mar 06, 2020 3.737 3.794 3.587 3.674 149,128,944 -0.43(-10.39%)
Mar 05, 2020 4.194 4.208 3.950 4.100 121,781,200 -0.21(-4.79%)
Mar 04, 2020 4.348 4.348 4.226 4.306 68,440,664 +0.06(+1.40%)
Mar 03, 2020 4.369 4.508 4.187 4.246 106,985,144 -0.12(-2.64%)
Mar 02, 2020 4.260 4.388 4.196 4.362 85,709,744 +0.14(+3.22%)
Feb 28, 2020 4.037 4.229 4.019 4.226 134,473,840 +0.01(+0.17%)
Feb 27, 2020 4.191 4.383 4.089 4.219 119,685,024 -0.16(-3.74%)
Feb 26, 2020 4.484 4.575 4.348 4.383 118,160,312 -0.09(-2.11%)
Feb 25, 2020 4.610 4.645 4.407 4.477 75,565,232 -0.09(-1.99%)
Feb 24, 2020 4.589 4.638 4.439 4.568 109,716,952 -0.33(-6.77%)
Feb 21, 2020 4.948 4.952 4.851 4.899 64,822,936 -0.13(-2.57%)
Feb 20, 2020 5.158 5.214 5.018 5.029 61,431,132 -0.17(-3.29%)
Feb 19, 2020 5.158 5.217 5.144 5.200 46,411,636 +0.12(+2.27%)
Feb 18, 2020 5.001 5.130 4.997 5.085 59,432,488 -0.03(-0.55%)
Feb 14, 2020 5.179 5.186 5.090 5.113 40,685,148 +0.00(+0.07%)
Feb 13, 2020 5.207 5.207 5.085 5.109 62,862,580 -0.10(-1.94%)
Feb 12, 2020 5.172 5.245 5.172 5.210 69,226,344 +0.03(+0.67%)
Feb 11, 2020 5.144 5.193 5.109 5.175 75,621,944 +0.15(+2.92%)
Feb 10, 2020 5.046 5.060 4.969 5.029 83,198,736 -0.06(-1.23%)
Feb 07, 2020 5.147 5.154 4.989 5.092 113,367,120 -0.02(-0.34%)
Feb 06, 2020 5.179 5.231 5.050 5.109 298,952,448 +0.07(+1.39%)
Feb 05, 2020 5.126 5.137 5.001 5.039 94,455,376 +0.02(+0.42%)
Feb 04, 2020 5.036 5.140 5.011 5.018 68,698,920 +0.06(+1.20%)
Feb 03, 2020 4.973 5.036 4.931 4.959 38,314,576 +0.03(+0.64%)
Jan 31, 2020 4.959 4.980 4.894 4.927 49,945,320 -0.13(-2.62%)
Jan 30, 2020 4.893 5.067 4.893 5.060 58,186,836 +0.04(+0.84%)
Jan 29, 2020 5.116 5.123 5.001 5.018 48,775,880 -0.05(-0.90%)
Jan 28, 2020 5.043 5.133 5.004 5.064 53,035,640 +0.10(+2.04%)
Jan 27, 2020 4.945 4.997 4.924 4.962 60,804,472 -0.20(-3.79%)
Jan 24, 2020 5.221 5.221 5.079 5.158 56,934,408 -0.05(-0.94%)
Jan 23, 2020 5.109 5.217 5.043 5.207 57,830,828 +0.05(+0.95%)
Jan 22, 2020 5.172 5.189 5.133 5.158 31,915,882 +0.00(+0.00%)
Jan 21, 2020 5.273 5.273 5.144 5.158 52,211,804 -0.14(-2.57%)
Jan 17, 2020 5.242 5.312 5.221 5.294 54,369,520 +0.09(+1.81%)
Jan 16, 2020 5.224 5.224 5.144 5.200 48,650,352 +0.01(+0.13%)
Jan 15, 2020 5.301 5.319 5.182 5.193 54,004,644 -0.17(-3.25%)
Jan 14, 2020 5.374 5.388 5.310 5.367 35,859,660 -0.04(-0.71%)
Jan 13, 2020 5.427 5.444 5.374 5.406 54,899,712 -0.06(-1.02%)
Jan 10, 2020 5.504 5.544 5.448 5.462 28,919,360 -0.04(-0.70%)
Jan 09, 2020 5.490 5.539 5.448 5.500 38,292,840 +0.02(+0.32%)
Jan 08, 2020 5.577 5.594 5.455 5.483 64,527,992 -0.13(-2.24%)
Jan 07, 2020 5.594 5.622 5.549 5.608 32,294,918 -0.06(-0.99%)
Jan 06, 2020 5.532 5.692 5.532 5.664 47,576,704 +0.08(+1.44%)
Jan 03, 2020 5.647 5.689 5.577 5.584 50,577,308 -0.10(-1.72%)
Jan 02, 2020 5.601 5.685 5.580 5.682 39,416,340 +0.12(+2.07%)
Dec 31, 2019 5.511 5.577 5.500 5.566 18,906,642 +0.01(+0.25%)
Dec 30, 2019 5.619 5.626 5.546 5.553 26,076,424 -0.01(-0.13%)
Dec 27, 2019 5.615 5.629 5.560 5.560 28,671,088 -0.07(-1.30%)
Dec 26, 2019 5.601 5.633 5.580 5.633 26,110,880 +0.09(+1.64%)
Dec 24, 2019 5.539 5.577 5.514 5.542 8,234,734 -0.00(-0.06%)
Dec 23, 2019 5.479 5.549 5.465 5.546 36,325,948 +0.11(+2.06%)
Dec 20, 2019 5.462 5.504 5.430 5.434 40,758,740 -0.10(-1.89%)
Dec 19, 2019 5.528 5.570 5.521 5.539 30,320,886 -0.01(-0.13%)
Dec 18, 2019 5.441 5.580 5.437 5.546 62,552,924 +0.14(+2.58%)
Dec 17, 2019 5.364 5.448 5.353 5.406 36,103,960 +0.03(+0.58%)
Dec 16, 2019 5.312 5.451 5.312 5.374 58,948,892 +0.03(+0.52%)
Dec 13, 2019 5.402 5.493 5.308 5.346 88,778,032 -0.26(-4.67%)
Dec 12, 2019 5.514 5.629 5.511 5.608 37,306,756 +0.12(+2.23%)
Dec 11, 2019 5.493 5.518 5.458 5.486 42,898,304 +0.04(+0.77%)
Dec 10, 2019 5.441 5.448 5.399 5.444 32,803,034 +0.01(+0.19%)
Dec 09, 2019 5.336 5.463 5.336 5.434 37,758,644 +0.02(+0.32%)
Dec 06, 2019 5.367 5.444 5.359 5.416 34,408,512 +0.10(+1.91%)
Dec 05, 2019 5.242 5.374 5.228 5.315 55,950,912 +0.13(+2.56%)
Dec 04, 2019 5.196 5.228 5.168 5.182 52,513,532 +0.06(+1.09%)
Dec 03, 2019 5.133 5.165 5.081 5.126 34,016,040 -0.02(-0.34%)
Dec 02, 2019 5.210 5.214 5.140 5.144 34,588,524 +0.00(+0.00%)
Nov 29, 2019 5.196 5.196 5.114 5.144 25,976,768 -0.02(-0.47%)
Nov 27, 2019 5.165 5.196 5.111 5.168 40,612,128 +0.01(+0.27%)
Nov 26, 2019 5.224 5.228 5.088 5.154 59,074,464 -0.16(-3.02%)
Nov 25, 2019 5.319 5.336 5.270 5.315 31,662,072 -0.01(-0.20%)
Nov 22, 2019 5.378 5.434 5.312 5.326 55,502,056 +0.02(+0.33%)
Nov 21, 2019 5.203 5.312 5.172 5.308 70,065,080 +0.12(+2.22%)
Nov 20, 2019 5.203 5.256 5.189 5.193 45,711,024 +0.01(+0.13%)
Nov 19, 2019 5.263 5.270 5.175 5.186 55,641,180 -0.09(-1.66%)
Nov 18, 2019 5.333 5.350 5.256 5.273 36,241,796 -0.12(-2.20%)
Nov 15, 2019 5.301 5.416 5.301 5.392 20,896,528 +0.11(+2.12%)
Nov 14, 2019 5.399 5.416 5.263 5.280 54,629,276 -0.10(-1.82%)
Nov 13, 2019 5.381 5.436 5.346 5.378 59,192,304 -0.08(-1.53%)
Nov 12, 2019 5.511 5.563 5.445 5.462 52,332,176 -0.09(-1.68%)
Nov 11, 2019 5.472 5.572 5.458 5.555 35,309,532 +0.06(+1.14%)
Nov 08, 2019 5.531 5.607 5.465 5.492 69,267,048 -0.18(-3.12%)
Nov 07, 2019 5.538 5.704 5.531 5.670 56,104,844 +0.13(+2.38%)
Nov 06, 2019 5.437 5.645 5.390 5.538 109,204,776 -0.14(-2.51%)
Nov 05, 2019 5.638 5.697 5.631 5.680 73,088,736 -0.01(-0.18%)
Nov 04, 2019 5.722 5.774 5.635 5.690 95,293,640 -0.02(-0.30%)
Nov 01, 2019 5.711 5.847 5.624 5.708 105,421,664 +0.07(+1.23%)
Oct 31, 2019 5.628 5.663 5.535 5.638 65,524,976 +0.00(+0.00%)
Oct 30, 2019 5.531 5.652 5.482 5.638 70,923,216 +0.07(+1.25%)
Oct 29, 2019 5.496 5.628 5.496 5.569 50,165,932 +0.01(+0.25%)
Oct 28, 2019 5.527 5.585 5.486 5.555 47,930,592 +0.05(+0.95%)
Oct 25, 2019 5.458 5.572 5.444 5.503 73,213,944 +0.21(+3.93%)
Oct 24, 2019 5.447 5.454 5.256 5.295 65,011,048 -0.11(-2.12%)
Oct 23, 2019 5.308 5.416 5.295 5.409 58,222,156 +0.11(+2.10%)
Oct 22, 2019 5.135 5.357 5.131 5.298 75,029,760 +0.22(+4.24%)
Oct 21, 2019 5.027 5.086 5.013 5.083 26,509,580 +0.04(+0.76%)
Oct 18, 2019 5.065 5.114 5.031 5.045 43,402,364 +0.03(+0.69%)
Oct 17, 2019 5.114 5.128 4.977 5.010 44,938,100 -0.08(-1.50%)
Oct 16, 2019 4.958 5.086 4.952 5.086 34,612,916 +0.09(+1.74%)
Oct 15, 2019 4.996 5.062 4.961 4.999 28,235,002 +0.01(+0.21%)
Oct 14, 2019 4.930 4.992 4.906 4.989 24,390,242 -0.01(-0.21%)
Oct 11, 2019 4.958 5.041 4.958 4.999 38,590,504 +0.11(+2.20%)
Oct 10, 2019 4.888 4.947 4.843 4.892 34,834,628 -0.01(-0.14%)
Oct 09, 2019 4.857 4.927 4.798 4.899 28,516,288 +0.12(+2.47%)
Oct 08, 2019 4.805 4.878 4.774 4.781 39,567,360 -0.02(-0.36%)
Oct 07, 2019 4.888 4.932 4.784 4.798 31,789,558 -0.13(-2.61%)
Oct 04, 2019 4.940 4.958 4.847 4.927 39,736,008 +0.01(+0.28%)
Oct 03, 2019 4.843 4.923 4.812 4.913 45,127,204 +0.05(+0.93%)
Oct 02, 2019 4.933 4.933 4.812 4.868 40,766,676 -0.11(-2.30%)
Oct 01, 2019 5.027 5.038 4.960 4.982 35,484,872 -0.04(-0.83%)
Sep 30, 2019 5.048 5.062 5.012 5.024 15,444,532 -0.05(-0.89%)
Sep 27, 2019 5.038 5.152 5.034 5.069 26,020,796 +0.01(+0.21%)
Sep 26, 2019 5.058 5.072 4.999 5.058 26,211,524 +0.04(+0.76%)
Sep 25, 2019 4.916 5.027 4.890 5.020 26,776,276 +0.02(+0.42%)
Sep 24, 2019 5.062 5.062 4.972 4.999 17,453,928 -0.06(-1.10%)
Sep 23, 2019 5.013 5.085 5.010 5.055 21,514,710 +0.01(+0.14%)
Sep 20, 2019 5.027 5.058 4.989 5.048 26,221,554 +0.00(+0.07%)
Sep 19, 2019 5.142 5.166 5.038 5.045 28,779,184 -0.03(-0.62%)
Sep 18, 2019 5.121 5.152 5.072 5.076 24,783,570 -0.11(-2.14%)
Sep 17, 2019 5.166 5.194 5.060 5.187 41,962,448 -0.05(-0.93%)
Sep 16, 2019 5.187 5.308 5.156 5.236 84,535,824 +0.19(+3.71%)
Sep 13, 2019 5.121 5.149 5.024 5.048 25,050,704 -0.06(-1.16%)
Sep 12, 2019 5.045 5.121 5.006 5.107 29,091,398 +0.05(+0.96%)
Sep 11, 2019 5.121 5.166 5.020 5.058 46,101,848 -0.01(-0.27%)
Sep 10, 2019 5.031 5.135 4.982 5.072 56,835,292 +0.03(+0.62%)
Sep 09, 2019 5.013 5.076 5.001 5.041 57,998,768 +0.08(+1.54%)
Sep 06, 2019 4.937 5.024 4.909 4.965 32,244,300 +0.06(+1.13%)
Sep 05, 2019 4.954 4.987 4.902 4.909 40,606,660 +0.06(+1.14%)
Sep 04, 2019 4.822 4.895 4.800 4.854 53,874,356 +0.20(+4.33%)
Sep 03, 2019 4.618 4.690 4.597 4.652 42,608,460 -0.05(-1.11%)
Aug 30, 2019 4.732 4.753 4.664 4.704 31,149,490 +0.05(+1.12%)
Aug 29, 2019 4.604 4.680 4.550 4.652 45,005,816 +0.11(+2.45%)
Aug 28, 2019 4.524 4.572 4.479 4.541 32,724,834 +0.06(+1.24%)
Aug 27, 2019 4.493 4.564 4.416 4.486 51,289,368 +0.05(+1.02%)
Aug 26, 2019 4.524 4.541 4.402 4.440 50,298,872 -0.06(-1.39%)
Aug 23, 2019 4.638 4.722 4.489 4.503 63,851,184 -0.22(-4.63%)
Aug 22, 2019 4.819 4.826 4.690 4.722 34,270,112 -0.07(-1.52%)
Aug 21, 2019 4.645 4.902 4.586 4.795 102,745,192 +0.25(+5.58%)
Aug 20, 2019 4.506 4.597 4.489 4.541 39,172,768 -0.01(-0.30%)
Aug 19, 2019 4.645 4.666 4.517 4.555 46,201,696 -0.04(-0.83%)
Aug 16, 2019 4.652 4.684 4.552 4.593 41,887,604 -0.04(-0.90%)
Aug 15, 2019 4.618 4.664 4.513 4.635 45,901,076 -0.01(-0.30%)
Aug 14, 2019 4.732 4.749 4.635 4.649 51,485,288 -0.24(-4.97%)
Aug 13, 2019 4.756 4.940 4.732 4.892 37,472,684 +0.07(+1.35%)
Aug 12, 2019 4.840 4.854 4.792 4.827 32,570,716 -0.18(-3.51%)
Aug 09, 2019 5.047 5.106 4.989 5.002 34,517,580 -0.04(-0.82%)
Aug 08, 2019 4.992 5.047 4.939 5.044 53,998,368 +0.15(+3.10%)
Aug 07, 2019 4.778 4.902 4.737 4.892 70,537,784 -0.04(-0.91%)
Aug 06, 2019 4.992 5.009 4.896 4.937 61,051,844 +0.05(+0.99%)
Aug 05, 2019 4.985 4.992 4.856 4.889 65,454,552 -0.27(-5.15%)
Aug 02, 2019 5.251 5.292 5.111 5.154 64,897,720 +0.08(+1.56%)
Aug 01, 2019 5.168 5.251 4.975 5.075 69,331,240 -0.11(-2.19%)
Jul 31, 2019 5.275 5.282 5.128 5.189 46,877,896 -0.03(-0.53%)
Jul 30, 2019 5.244 5.261 5.199 5.216 38,221,472 -0.03(-0.66%)
Jul 29, 2019 5.178 5.261 5.154 5.251 31,378,062 +0.06(+1.06%)
Jul 26, 2019 5.320 5.323 5.171 5.195 56,066,232 -0.14(-2.65%)
Jul 25, 2019 5.454 5.457 5.330 5.337 38,534,800 -0.13(-2.40%)
Jul 24, 2019 5.540 5.587 5.464 5.468 32,221,990 -0.07(-1.31%)
Jul 23, 2019 5.526 5.544 5.482 5.540 46,566,596 +0.03(+0.50%)
Jul 22, 2019 5.557 5.575 5.501 5.513 27,335,982 +0.00(+0.00%)
Jul 19, 2019 5.551 5.554 5.482 5.513 31,518,638 -0.05(-0.87%)
Jul 18, 2019 5.575 5.582 5.499 5.561 30,033,630 -0.01(-0.19%)
Jul 17, 2019 5.609 5.609 5.526 5.571 33,032,926 -0.01(-0.19%)
Jul 16, 2019 5.671 5.704 5.559 5.582 37,654,188 -0.10(-1.82%)
Jul 15, 2019 5.795 5.819 5.678 5.685 35,765,636 -0.12(-2.02%)
Jul 12, 2019 5.754 5.842 5.744 5.802 56,387,620 +0.05(+0.84%)
Jul 11, 2019 5.661 5.761 5.651 5.754 67,384,664 +0.14(+2.52%)
Jul 10, 2019 5.637 5.661 5.599 5.613 68,736,064 +0.08(+1.43%)
Jul 09, 2019 5.482 5.552 5.440 5.533 39,333,104 +0.02(+0.31%)
Jul 08, 2019 5.440 5.526 5.416 5.516 51,173,536 +0.11(+2.04%)
Jul 05, 2019 5.382 5.451 5.361 5.406 31,414,214 +0.12(+2.28%)
Jul 03, 2019 5.268 5.326 5.252 5.285 21,473,526 +0.03(+0.66%)
Jul 02, 2019 5.323 5.333 5.216 5.251 52,392,276 -0.09(-1.68%)
Jul 01, 2019 5.506 5.516 5.333 5.340 49,798,056 -0.03(-0.51%)
Jun 28, 2019 5.416 5.471 5.321 5.368 34,532,372 +0.01(+0.19%)
Jun 27, 2019 5.406 5.418 5.264 5.357 88,035,656 -0.11(-2.02%)
Jun 26, 2019 5.502 5.537 5.440 5.468 168,933,696 -0.04(-0.75%)
Jun 25, 2019 5.626 5.637 5.464 5.509 62,186,920 -0.21(-3.68%)
Jun 24, 2019 5.695 5.744 5.671 5.719 42,916,468 -0.01(-0.18%)
Jun 21, 2019 5.661 5.761 5.661 5.730 50,285,892 +0.09(+1.53%)
Jun 20, 2019 5.544 5.688 5.544 5.644 44,307,608 +0.15(+2.70%)
Jun 19, 2019 5.406 5.495 5.390 5.495 33,166,780 +0.05(+0.95%)
Jun 18, 2019 5.389 5.478 5.385 5.444 32,213,948 +0.11(+2.13%)
Jun 17, 2019 5.320 5.401 5.309 5.330 24,548,986 +0.02(+0.39%)
Jun 14, 2019 5.302 5.340 5.258 5.309 33,551,676 -0.02(-0.45%)
Jun 13, 2019 5.368 5.399 5.320 5.333 36,807,740 +0.09(+1.71%)
Jun 12, 2019 5.295 5.357 5.218 5.244 36,561,368 -0.11(-2.00%)
Jun 11, 2019 5.240 5.371 5.226 5.351 40,019,300 +0.16(+2.99%)
Jun 10, 2019 5.247 5.292 5.164 5.195 47,088,632 -0.11(-2.02%)
Jun 07, 2019 5.199 5.306 5.199 5.302 39,686,184 +0.15(+2.88%)
Jun 06, 2019 5.123 5.223 5.061 5.154 31,105,416 +0.08(+1.63%)
Jun 05, 2019 5.182 5.193 5.014 5.071 40,829,416 -0.11(-2.13%)
Jun 04, 2019 5.133 5.185 5.120 5.182 25,489,508 +0.09(+1.76%)
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.