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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 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 2.585 2.647 2.531 2.613 83,734,968 +0.00(+0.13%)
May 28, 2020 2.674 2.690 2.596 2.609 65,313,484 -0.08(-2.81%)
May 27, 2020 2.681 2.702 2.561 2.685 74,700,840 +0.08(+3.02%)
May 26, 2020 2.657 2.661 2.575 2.606 83,916,600 +0.19(+7.79%)
May 22, 2020 2.380 2.441 2.335 2.418 67,616,080 -0.04(-1.67%)
May 21, 2020 2.476 2.512 2.407 2.459 70,552,008 +0.07(+2.72%)
May 20, 2020 2.376 2.441 2.373 2.394 71,497,624 +0.09(+4.02%)
May 19, 2020 2.349 2.363 2.298 2.301 84,335,416 -0.04(-1.75%)
May 18, 2020 2.277 2.349 2.243 2.342 115,969,056 +0.25(+12.13%)
May 15, 2020 2.140 2.236 2.089 2.089 86,288,816 +0.02(+0.99%)
May 14, 2020 2.031 2.082 1.966 2.068 153,773,696 -0.03(-1.31%)
May 13, 2020 2.215 2.215 2.085 2.096 70,850,504 -0.12(-5.26%)
May 12, 2020 2.315 2.328 2.209 2.212 72,806,456 -0.03(-1.52%)
May 11, 2020 2.308 2.351 2.243 2.246 76,251,128 -0.10(-4.37%)
May 08, 2020 2.226 2.356 2.219 2.349 78,304,280 +0.18(+8.37%)
May 07, 2020 2.150 2.215 2.133 2.168 94,092,344 +0.00(+0.00%)
May 06, 2020 2.257 2.287 2.161 2.168 75,420,976 -0.14(-5.94%)
May 05, 2020 2.332 2.385 2.284 2.305 80,197,920 +0.07(+2.91%)
May 04, 2020 2.209 2.267 2.192 2.239 58,048,628 -0.01(-0.46%)
May 01, 2020 2.311 2.311 2.183 2.250 60,910,660 -0.12(-4.92%)
Apr 30, 2020 2.397 2.428 2.339 2.366 95,487,400 -0.08(-3.22%)
Apr 29, 2020 2.315 2.472 2.315 2.445 112,178,160 +0.20(+8.84%)
Apr 28, 2020 2.147 2.253 2.106 2.246 118,508,736 +0.19(+9.33%)
Apr 27, 2020 1.996 2.055 1.948 2.055 69,756,768 +0.12(+6.01%)
Apr 24, 2020 2.072 2.096 1.887 1.938 156,901,184 -0.22(-10.30%)
Apr 23, 2020 2.219 2.260 2.140 2.161 88,842,840 -0.01(-0.47%)
Apr 22, 2020 2.120 2.185 2.116 2.171 94,242,336 +0.10(+4.79%)
Apr 21, 2020 2.055 2.092 2.024 2.072 106,327,648 -0.08(-3.51%)
Apr 20, 2020 2.065 2.212 2.051 2.147 146,394,352 -0.06(-2.79%)
Apr 17, 2020 2.147 2.212 2.085 2.209 106,134,360 +0.11(+5.05%)
Apr 16, 2020 2.192 2.192 2.072 2.102 58,881,812 -0.05(-2.38%)
Apr 15, 2020 2.154 2.212 2.120 2.154 74,151,472 -0.13(-5.84%)
Apr 14, 2020 2.315 2.356 2.243 2.287 72,950,128 -0.01(-0.45%)
Apr 13, 2020 2.287 2.305 2.209 2.298 85,185,584 -0.00(-0.15%)
Apr 09, 2020 2.428 2.554 2.253 2.301 155,799,040 -0.03(-1.32%)
Apr 08, 2020 2.192 2.376 2.192 2.332 92,582,200 +0.17(+7.75%)
Apr 07, 2020 2.281 2.294 2.161 2.164 121,044,320 +0.06(+2.93%)
Apr 06, 2020 2.037 2.116 2.007 2.102 113,261,768 +0.13(+6.60%)
Apr 03, 2020 2.085 2.109 1.911 1.972 110,696,824 -0.02(-0.86%)
Apr 02, 2020 1.989 2.198 1.942 1.989 177,701,120 +0.14(+7.39%)
Apr 01, 2020 1.774 1.894 1.760 1.853 78,456,792 -0.03(-1.64%)
Mar 31, 2020 1.822 1.959 1.822 1.883 108,109,952 +0.10(+5.36%)
Mar 30, 2020 1.763 1.815 1.669 1.787 75,527,912 +0.01(+0.58%)
Mar 27, 2020 1.832 1.839 1.767 1.777 102,787,928 -0.21(-10.67%)
Mar 26, 2020 2.044 2.108 1.907 1.989 120,588,232 +0.00(+0.17%)
Mar 25, 2020 1.856 2.072 1.784 1.986 142,696,176 +0.13(+6.81%)
Mar 24, 2020 1.733 1.876 1.685 1.859 119,672,104 +0.33(+21.75%)
Mar 23, 2020 1.579 1.674 1.524 1.527 104,644,864 -0.13(-8.04%)
Mar 20, 2020 1.829 1.846 1.616 1.661 111,638,640 -0.07(-4.15%)
Mar 19, 2020 1.507 1.750 1.404 1.733 164,444,144 +0.26(+17.40%)
Mar 18, 2020 1.561 1.650 1.373 1.476 143,119,936 -0.37(-20.19%)
Mar 17, 2020 1.853 1.938 1.760 1.849 151,535,680 +0.05(+2.86%)
Mar 16, 2020 1.849 2.041 1.757 1.798 103,011,616 -0.46(-20.21%)
Mar 13, 2020 2.291 2.308 1.906 2.253 174,663,344 +0.39(+20.73%)
Mar 12, 2020 1.969 2.017 1.654 1.866 252,816,832 -0.48(-20.44%)
Mar 11, 2020 2.575 2.661 2.274 2.346 162,712,496 -0.40(-14.48%)
Mar 10, 2020 2.911 2.935 2.513 2.743 159,842,688 +0.26(+10.33%)
Mar 09, 2020 2.585 2.828 2.411 2.486 279,605,888 -1.12(-30.99%)
Mar 06, 2020 3.664 3.720 3.517 3.602 152,086,672 -0.42(-10.39%)
Mar 05, 2020 4.113 4.126 3.873 4.020 124,196,536 -0.20(-4.79%)
Mar 04, 2020 4.263 4.263 4.143 4.222 69,798,080 +0.06(+1.40%)
Mar 03, 2020 4.284 4.421 4.106 4.164 109,107,024 -0.11(-2.64%)
Mar 02, 2020 4.178 4.303 4.114 4.277 87,409,664 +0.13(+3.22%)
Feb 28, 2020 3.958 4.147 3.941 4.143 137,140,912 +0.01(+0.17%)
Feb 27, 2020 4.109 4.297 4.010 4.136 122,058,784 -0.16(-3.75%)
Feb 26, 2020 4.397 4.486 4.263 4.297 120,503,832 -0.09(-2.11%)
Feb 25, 2020 4.520 4.554 4.321 4.390 77,063,944 -0.09(-1.99%)
Feb 24, 2020 4.499 4.547 4.352 4.479 111,893,016 -0.33(-6.77%)
Feb 21, 2020 4.852 4.856 4.756 4.804 66,108,596 -0.13(-2.57%)
Feb 20, 2020 5.058 5.112 4.921 4.931 62,649,520 -0.17(-3.29%)
Feb 19, 2020 5.058 5.116 5.044 5.099 47,332,136 +0.11(+2.27%)
Feb 18, 2020 4.904 5.030 4.900 4.986 60,611,240 -0.03(-0.55%)
Feb 14, 2020 5.078 5.085 4.991 5.013 41,492,072 +0.00(+0.07%)
Feb 13, 2020 5.106 5.106 4.986 5.010 64,109,360 -0.10(-1.94%)
Feb 12, 2020 5.071 5.143 5.071 5.109 70,599,336 +0.03(+0.67%)
Feb 11, 2020 5.044 5.092 5.010 5.075 77,121,784 +0.14(+2.92%)
Feb 10, 2020 4.948 4.962 4.873 4.931 84,848,856 -0.06(-1.23%)
Feb 07, 2020 5.047 5.054 4.892 4.993 115,615,576 -0.02(-0.34%)
Feb 06, 2020 5.078 5.130 4.951 5.010 304,881,696 +0.07(+1.39%)
Feb 05, 2020 5.027 5.037 4.904 4.941 96,328,752 +0.02(+0.42%)
Feb 04, 2020 4.938 5.040 4.914 4.921 70,061,456 +0.06(+1.20%)
Feb 03, 2020 4.876 4.938 4.835 4.862 39,074,484 +0.03(+0.64%)
Jan 31, 2020 4.862 4.883 4.799 4.832 50,935,908 -0.13(-2.62%)
Jan 30, 2020 4.797 4.969 4.797 4.962 59,340,880 +0.04(+0.84%)
Jan 29, 2020 5.017 5.023 4.904 4.921 49,743,272 -0.04(-0.90%)
Jan 28, 2020 4.945 5.034 4.907 4.965 54,087,516 +0.10(+2.04%)
Jan 27, 2020 4.849 4.900 4.828 4.866 62,010,432 -0.19(-3.79%)
Jan 24, 2020 5.119 5.119 4.981 5.058 58,063,612 -0.05(-0.94%)
Jan 23, 2020 5.010 5.116 4.945 5.106 58,977,808 +0.05(+0.95%)
Jan 22, 2020 5.071 5.088 5.034 5.058 32,548,882 +0.00(+0.00%)
Jan 21, 2020 5.171 5.171 5.044 5.058 53,247,344 -0.13(-2.57%)
Jan 17, 2020 5.140 5.208 5.119 5.191 55,447,852 +0.09(+1.81%)
Jan 16, 2020 5.123 5.123 5.044 5.099 49,615,252 +0.01(+0.13%)
Jan 15, 2020 5.198 5.215 5.082 5.092 55,075,740 -0.17(-3.25%)
Jan 14, 2020 5.270 5.284 5.207 5.263 36,570,880 -0.04(-0.71%)
Jan 13, 2020 5.321 5.338 5.270 5.301 55,988,560 -0.05(-1.02%)
Jan 10, 2020 5.397 5.436 5.342 5.356 29,492,928 -0.04(-0.70%)
Jan 09, 2020 5.383 5.431 5.342 5.393 39,052,320 +0.02(+0.32%)
Jan 08, 2020 5.469 5.486 5.349 5.376 65,807,800 -0.12(-2.24%)
Jan 07, 2020 5.486 5.513 5.441 5.499 32,935,438 -0.05(-0.99%)
Jan 06, 2020 5.424 5.582 5.424 5.554 48,520,312 +0.08(+1.44%)
Jan 03, 2020 5.537 5.578 5.469 5.475 51,580,428 -0.10(-1.72%)
Jan 02, 2020 5.492 5.575 5.472 5.571 40,198,100 +0.11(+2.07%)
Dec 31, 2019 5.403 5.469 5.393 5.458 19,281,626 +0.01(+0.25%)
Dec 30, 2019 5.510 5.516 5.438 5.445 26,593,610 -0.01(-0.13%)
Dec 27, 2019 5.506 5.520 5.451 5.451 29,239,734 -0.07(-1.30%)
Dec 26, 2019 5.492 5.523 5.472 5.523 26,628,746 +0.09(+1.64%)
Dec 24, 2019 5.431 5.469 5.407 5.434 8,398,057 -0.00(-0.06%)
Dec 23, 2019 5.373 5.441 5.359 5.438 37,046,416 +0.11(+2.06%)
Dec 20, 2019 5.356 5.397 5.325 5.328 41,567,124 -0.10(-1.89%)
Dec 19, 2019 5.421 5.462 5.414 5.431 30,922,252 -0.01(-0.13%)
Dec 18, 2019 5.335 5.472 5.332 5.438 63,793,564 +0.14(+2.58%)
Dec 17, 2019 5.260 5.342 5.249 5.301 36,820,024 +0.03(+0.58%)
Dec 16, 2019 5.208 5.345 5.208 5.270 60,118,048 +0.03(+0.52%)
Dec 13, 2019 5.297 5.386 5.205 5.243 90,538,800 -0.26(-4.67%)
Dec 12, 2019 5.407 5.520 5.403 5.499 38,046,676 +0.12(+2.23%)
Dec 11, 2019 5.386 5.410 5.352 5.379 43,749,120 +0.04(+0.77%)
Dec 10, 2019 5.335 5.342 5.294 5.338 33,453,630 +0.01(+0.19%)
Dec 09, 2019 5.232 5.357 5.232 5.328 38,507,524 +0.02(+0.32%)
Dec 06, 2019 5.263 5.338 5.255 5.311 35,090,952 +0.10(+1.91%)
Dec 05, 2019 5.140 5.270 5.126 5.212 57,060,608 +0.13(+2.56%)
Dec 04, 2019 5.095 5.126 5.068 5.082 53,555,052 +0.05(+1.09%)
Dec 03, 2019 5.034 5.064 4.982 5.027 34,690,696 -0.02(-0.34%)
Dec 02, 2019 5.109 5.112 5.040 5.044 35,274,532 +0.00(+0.00%)
Nov 29, 2019 5.095 5.095 5.015 5.044 26,491,974 -0.02(-0.47%)
Nov 27, 2019 5.064 5.095 5.011 5.068 41,417,604 +0.01(+0.27%)
Nov 26, 2019 5.123 5.126 4.989 5.054 60,246,112 -0.16(-3.02%)
Nov 25, 2019 5.215 5.232 5.167 5.212 32,290,040 -0.01(-0.20%)
Nov 22, 2019 5.273 5.328 5.208 5.222 56,602,852 +0.02(+0.33%)
Nov 21, 2019 5.102 5.208 5.071 5.205 71,454,712 +0.11(+2.22%)
Nov 20, 2019 5.102 5.153 5.088 5.092 46,617,628 +0.01(+0.13%)
Nov 19, 2019 5.160 5.167 5.075 5.085 56,744,732 -0.09(-1.66%)
Nov 18, 2019 5.229 5.246 5.153 5.171 36,960,592 -0.12(-2.20%)
Nov 15, 2019 5.198 5.311 5.198 5.287 21,310,978 +0.11(+2.12%)
Nov 14, 2019 5.294 5.311 5.160 5.177 55,712,760 -0.10(-1.82%)
Nov 13, 2019 5.277 5.330 5.243 5.273 60,366,292 -0.08(-1.53%)
Nov 12, 2019 5.403 5.455 5.339 5.356 53,370,104 -0.09(-1.64%)
Nov 11, 2019 5.363 5.462 5.350 5.445 36,023,200 +0.06(+1.14%)
Nov 08, 2019 5.421 5.496 5.356 5.384 70,667,056 -0.17(-3.12%)
Nov 07, 2019 5.428 5.591 5.421 5.557 57,238,824 +0.13(+2.38%)
Nov 06, 2019 5.329 5.533 5.283 5.428 111,412,008 -0.14(-2.51%)
Nov 05, 2019 5.527 5.584 5.520 5.567 74,565,992 -0.01(-0.18%)
Nov 04, 2019 5.608 5.659 5.523 5.578 97,219,696 -0.02(-0.30%)
Nov 01, 2019 5.598 5.731 5.513 5.595 107,552,432 +0.07(+1.23%)
Oct 31, 2019 5.516 5.550 5.426 5.527 66,849,356 +0.00(+0.00%)
Oct 30, 2019 5.421 5.540 5.373 5.527 72,356,704 +0.07(+1.25%)
Oct 29, 2019 5.387 5.516 5.387 5.458 51,179,880 +0.01(+0.25%)
Oct 28, 2019 5.418 5.474 5.377 5.445 48,899,356 +0.05(+0.95%)
Oct 25, 2019 5.350 5.462 5.336 5.394 74,693,736 +0.20(+3.93%)
Oct 24, 2019 5.339 5.346 5.152 5.190 66,325,040 -0.11(-2.12%)
Oct 23, 2019 5.203 5.309 5.190 5.302 59,398,932 +0.11(+2.10%)
Oct 22, 2019 5.033 5.251 5.030 5.193 76,546,248 +0.21(+4.23%)
Oct 21, 2019 4.928 4.985 4.914 4.982 27,045,386 +0.04(+0.76%)
Oct 18, 2019 4.965 5.013 4.931 4.945 44,279,604 +0.03(+0.69%)
Oct 17, 2019 5.013 5.026 4.878 4.911 45,846,380 -0.07(-1.50%)
Oct 16, 2019 4.860 4.985 4.854 4.985 35,312,508 +0.09(+1.74%)
Oct 15, 2019 4.897 4.962 4.863 4.900 28,805,684 +0.01(+0.21%)
Oct 14, 2019 4.832 4.894 4.809 4.890 24,883,212 -0.01(-0.21%)
Oct 11, 2019 4.860 4.941 4.860 4.900 39,370,488 +0.11(+2.20%)
Oct 10, 2019 4.792 4.849 4.747 4.795 35,538,700 -0.01(-0.14%)
Oct 09, 2019 4.761 4.829 4.703 4.802 29,092,654 +0.12(+2.47%)
Oct 08, 2019 4.710 4.781 4.679 4.686 40,367,088 -0.02(-0.36%)
Oct 07, 2019 4.792 4.834 4.689 4.703 32,432,082 -0.13(-2.61%)
Oct 04, 2019 4.843 4.860 4.751 4.829 40,539,144 +0.01(+0.28%)
Oct 03, 2019 4.747 4.826 4.717 4.815 46,039,308 +0.04(+0.93%)
Oct 02, 2019 4.836 4.836 4.717 4.771 41,590,644 -0.11(-2.30%)
Oct 01, 2019 4.928 4.938 4.861 4.883 36,202,084 -0.04(-0.83%)
Sep 30, 2019 4.948 4.962 4.912 4.924 15,756,694 -0.04(-0.89%)
Sep 27, 2019 4.938 5.050 4.934 4.968 26,546,724 +0.01(+0.21%)
Sep 26, 2019 4.958 4.972 4.900 4.958 26,741,306 +0.04(+0.76%)
Sep 25, 2019 4.819 4.928 4.793 4.921 27,317,474 +0.02(+0.42%)
Sep 24, 2019 4.962 4.962 4.873 4.900 17,806,704 -0.05(-1.10%)
Sep 23, 2019 4.914 4.984 4.911 4.955 21,949,562 +0.01(+0.14%)
Sep 20, 2019 4.928 4.958 4.890 4.948 26,751,538 +0.00(+0.07%)
Sep 19, 2019 5.040 5.064 4.938 4.945 29,360,864 -0.03(-0.62%)
Sep 18, 2019 5.020 5.050 4.972 4.975 25,284,490 -0.11(-2.14%)
Sep 17, 2019 5.064 5.091 4.960 5.084 42,810,584 -0.05(-0.93%)
Sep 16, 2019 5.084 5.203 5.054 5.132 86,244,440 +0.18(+3.71%)
Sep 13, 2019 5.020 5.047 4.924 4.948 25,557,024 -0.06(-1.16%)
Sep 12, 2019 4.945 5.020 4.907 5.006 29,679,390 +0.05(+0.96%)
Sep 11, 2019 5.020 5.064 4.921 4.958 47,033,648 -0.01(-0.27%)
Sep 10, 2019 4.931 5.033 4.883 4.972 57,984,036 +0.03(+0.62%)
Sep 09, 2019 4.914 4.975 4.902 4.941 59,171,028 +0.07(+1.54%)
Sep 06, 2019 4.839 4.924 4.812 4.866 32,896,016 +0.05(+1.13%)
Sep 05, 2019 4.856 4.888 4.805 4.812 41,427,396 +0.05(+1.14%)
Sep 04, 2019 4.727 4.798 4.705 4.757 54,963,252 +0.20(+4.33%)
Sep 03, 2019 4.526 4.598 4.506 4.560 43,469,652 -0.05(-1.11%)
Aug 30, 2019 4.638 4.659 4.572 4.611 31,779,078 +0.05(+1.12%)
Aug 29, 2019 4.512 4.587 4.460 4.560 45,915,464 +0.11(+2.45%)
Aug 28, 2019 4.434 4.482 4.390 4.451 33,386,262 +0.05(+1.24%)
Aug 27, 2019 4.404 4.473 4.329 4.397 52,326,020 +0.04(+1.02%)
Aug 26, 2019 4.434 4.451 4.315 4.353 51,315,504 -0.06(-1.39%)
Aug 23, 2019 4.546 4.628 4.400 4.414 65,141,732 -0.21(-4.63%)
Aug 22, 2019 4.723 4.730 4.598 4.628 34,962,776 -0.07(-1.52%)
Aug 21, 2019 4.553 4.805 4.495 4.700 104,821,864 +0.25(+5.58%)
Aug 20, 2019 4.417 4.506 4.400 4.451 39,964,524 -0.01(-0.30%)
Aug 19, 2019 4.553 4.574 4.427 4.465 47,135,516 -0.04(-0.83%)
Aug 16, 2019 4.560 4.591 4.461 4.502 42,734,228 -0.04(-0.90%)
Aug 15, 2019 4.526 4.572 4.424 4.543 46,828,820 -0.01(-0.30%)
Aug 14, 2019 4.638 4.655 4.543 4.557 52,525,896 -0.24(-4.97%)
Aug 13, 2019 4.662 4.843 4.638 4.795 38,230,076 +0.03(+0.64%)
Aug 12, 2019 4.778 4.792 4.730 4.764 32,996,540 -0.17(-3.51%)
Aug 09, 2019 4.982 5.040 4.924 4.938 34,968,856 -0.04(-0.82%)
Aug 08, 2019 4.928 4.982 4.875 4.979 54,704,332 +0.15(+3.10%)
Aug 07, 2019 4.717 4.839 4.676 4.829 71,459,984 -0.04(-0.91%)
Aug 06, 2019 4.928 4.945 4.832 4.873 61,850,028 +0.05(+0.99%)
Aug 05, 2019 4.921 4.928 4.793 4.826 66,310,292 -0.26(-5.15%)
Aug 02, 2019 5.183 5.224 5.045 5.088 65,746,184 +0.08(+1.56%)
Aug 01, 2019 5.101 5.183 4.911 5.009 70,237,664 -0.11(-2.19%)
Jul 31, 2019 5.207 5.213 5.062 5.122 47,490,772 -0.03(-0.53%)
Jul 30, 2019 5.176 5.193 5.132 5.149 38,721,172 -0.03(-0.66%)
Jul 29, 2019 5.111 5.193 5.088 5.183 31,788,294 +0.05(+1.06%)
Jul 26, 2019 5.251 5.254 5.105 5.128 56,799,232 -0.14(-2.65%)
Jul 25, 2019 5.384 5.387 5.261 5.268 39,038,596 -0.13(-2.40%)
Jul 24, 2019 5.469 5.515 5.394 5.397 32,643,254 -0.07(-1.31%)
Jul 23, 2019 5.455 5.472 5.411 5.469 47,175,400 +0.03(+0.50%)
Jul 22, 2019 5.486 5.503 5.430 5.441 27,693,368 +0.00(+0.00%)
Jul 19, 2019 5.479 5.482 5.411 5.441 31,930,706 -0.05(-0.87%)
Jul 18, 2019 5.503 5.510 5.428 5.489 30,426,286 -0.01(-0.19%)
Jul 17, 2019 5.537 5.537 5.455 5.499 33,464,792 -0.01(-0.19%)
Jul 16, 2019 5.598 5.630 5.487 5.510 38,146,472 -0.10(-1.82%)
Jul 15, 2019 5.721 5.744 5.605 5.612 36,233,228 -0.12(-2.02%)
Jul 12, 2019 5.680 5.767 5.669 5.727 57,124,820 +0.05(+0.84%)
Jul 11, 2019 5.588 5.687 5.578 5.680 68,265,640 +0.14(+2.52%)
Jul 10, 2019 5.564 5.588 5.527 5.540 69,634,712 +0.08(+1.43%)
Jul 09, 2019 5.411 5.481 5.370 5.462 39,847,336 +0.02(+0.31%)
Jul 08, 2019 5.370 5.455 5.346 5.445 51,842,572 +0.11(+2.04%)
Jul 05, 2019 5.312 5.380 5.292 5.336 31,824,920 +0.12(+2.28%)
Jul 03, 2019 5.200 5.258 5.185 5.217 21,754,266 +0.03(+0.66%)
Jul 02, 2019 5.254 5.265 5.149 5.183 53,077,244 -0.09(-1.68%)
Jul 01, 2019 5.435 5.445 5.265 5.271 50,449,104 -0.03(-0.51%)
Jun 28, 2019 5.346 5.401 5.253 5.299 34,983,844 +0.01(+0.19%)
Jun 27, 2019 5.336 5.348 5.196 5.288 89,186,624 -0.11(-2.02%)
Jun 26, 2019 5.431 5.465 5.370 5.397 171,142,304 -0.04(-0.75%)
Jun 25, 2019 5.554 5.564 5.394 5.438 62,999,940 -0.21(-3.68%)
Jun 24, 2019 5.622 5.669 5.598 5.646 43,477,552 -0.01(-0.18%)
Jun 21, 2019 5.588 5.687 5.588 5.656 50,943,320 +0.09(+1.53%)
Jun 20, 2019 5.472 5.615 5.472 5.571 44,886,876 +0.15(+2.70%)
Jun 19, 2019 5.336 5.424 5.321 5.424 33,600,396 +0.05(+0.95%)
Jun 18, 2019 5.319 5.407 5.316 5.373 32,635,108 +0.11(+2.13%)
Jun 17, 2019 5.251 5.331 5.241 5.261 24,869,936 +0.02(+0.39%)
Jun 14, 2019 5.234 5.271 5.190 5.241 33,990,324 -0.02(-0.45%)
Jun 13, 2019 5.299 5.329 5.251 5.265 37,288,956 +0.09(+1.71%)
Jun 12, 2019 5.227 5.288 5.151 5.176 37,039,364 -0.11(-2.00%)
Jun 11, 2019 5.173 5.302 5.159 5.282 40,542,504 +0.15(+2.99%)
Jun 10, 2019 5.179 5.224 5.098 5.128 47,704,260 -0.11(-2.02%)
Jun 07, 2019 5.132 5.237 5.132 5.234 40,205,032 +0.15(+2.88%)
Jun 06, 2019 5.057 5.156 4.996 5.088 31,512,082 +0.08(+1.63%)
Jun 05, 2019 5.115 5.126 4.950 5.006 41,363,216 -0.11(-2.13%)
Jun 04, 2019 5.067 5.118 5.054 5.115 25,822,754 +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.